FUNDMANAGER.co.uk

Paylocity Holding Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	170.06000 +3.89	171.53	168.09	168.19	696,297
19 Oct 26	166.17000 -0.15	167.17	164.96	164.98	436,957
16 Oct 26	166.32001 +0.07	169.09	163.27	168.05	459,494
15 Oct 26	166.25000 +7.15	166.48	159.81	159.81	741,816
14 Oct 26	159.10001 +0.99	159.46	156.82	157.18	576,781
13 Oct 26	158.11000 +2.08	158.57	155.73	155.73	510,792
12 Oct 26	156.03000 +2.07	157.97	155.17	155.97	494,999
09 Oct 26	153.96001 +0.94	155.31	152.54	153.72	445,882
08 Oct 26	153.02000 +5.00	153.15	148.10	148.10	711,967
07 Oct 26	148.02000 +1.86	149.93	146.08	146.55	502,093
06 Oct 26	146.16000 -1.23	148.65	145.32	147.18	501,688
05 Oct 26	147.39000 +2.92	147.67	144.49	145.57	544,916
02 Oct 26	144.47000 -2.13	149.00	144.26	147.29	537,272
01 Oct 26	146.60001 +4.03	148.57	144.55	145.64	768,647
30 Sep 26	142.57001 +0.38	143.46	141.05	142.19	516,311
29 Sep 26	142.19000 -0.53	144.35	139.42	143.33	616,945
28 Sep 26	142.72000 -0.63	145.02	140.55	141.85	785,575
25 Sep 26	143.35001 -0.29	148.09	142.55	143.60	746,441
24 Sep 26	143.64000 +0.06	146.35	142.76	145.35	595,272
23 Sep 26	143.58000 -2.13	145.97	141.65	145.97	834,694
22 Sep 26	145.71001 +1.29	147.13	143.25	146.92	779,746
21 Sep 26	144.42000 +0.69	145.05	142.10	143.12	520,475
18 Sep 26	143.73000 -2.50	145.78	143.30	144.22	1,174,539
17 Sep 26	146.23000 -1.09	148.70	144.64	146.61	632,523
16 Sep 26	147.32001 +0.10	148.68	143.62	144.37	590,196
15 Sep 26	147.22000 -0.75	148.71	145.47	146.25	523,321
14 Sep 26	147.97000 +6.31	148.66	144.76	146.99	752,189
11 Sep 26	141.66000 -1.20	144.10	140.89	142.97	608,256
10 Sep 26	142.86000 +0.76	144.97	142.24	144.03	682,006
09 Sep 26	142.10001 -1.43	143.83	140.39	143.10	558,470
08 Sep 26	143.53000 -8.72	151.57	143.29	150.95	611,517
04 Sep 26	152.25000 -2.18	153.20	148.39	152.37	566,124
03 Sep 26	154.42999 -0.17	159.35	153.58	157.56	469,113
02 Sep 26	154.60001 -1.42	156.22	153.46	155.52	376,462
01 Sep 26	156.02000 -4.20	161.93	155.39	158.08	560,715
31 Aug 26	160.22000 +2.29	160.73	156.24	156.65	1,039,443
28 Aug 26	157.92999 -0.22	159.26	157.38	157.82	459,551
27 Aug 26	158.14999 +6.11	158.81	153.53	156.76	599,372
26 Aug 26	152.03999 -0.20	153.69	149.27	149.65	335,473
25 Aug 26	152.24001 -0.21	154.45	150.27	150.27	407,106
24 Aug 26	152.45000 -0.89	155.70	151.21	153.25	574,998
21 Aug 26	153.34000 +0.98	153.89	150.04	151.79	408,795
20 Aug 26	152.36000 +3.05	154.10	149.40	149.62	403,121
19 Aug 26	149.31000 +1.99	151.34	147.00	147.55	747,310
18 Aug 26	147.32001 +1.85	149.89	146.36	148.03	518,098
17 Aug 26	145.47000 -2.81	146.26	143.58	145.31	440,046
14 Aug 26	148.28000 -4.43	154.09	146.77	153.40	687,174
13 Aug 26	152.71001 +7.04	153.07	142.51	143.79	1,053,266
12 Aug 26	145.67000 +0.62	146.12	140.02	141.06	855,069
11 Aug 26	145.05000 -0.60	147.22	144.05	145.04	893,409
10 Aug 26	145.64999 -4.77	149.80	145.38	147.38	1,213,502
07 Aug 26	150.42000 -1.07	156.18	150.26	151.53	1,300,227
06 Aug 26	151.49001 +3.68	151.95	147.91	148.18	1,114,301
05 Aug 26	147.81000 +4.49	150.27	143.50	150.00	1,510,243
04 Aug 26	143.32001 +3.55	143.32	133.69	134.97	965,120
03 Aug 26	139.77000 +1.88	144.40	137.49	142.63	602,235
31 Jul 26	137.89500 +1.18	138.10	133.12	135.00	525,944
30 Jul 26	136.71001 -8.08	140.50	132.01	139.00	777,738
29 Jul 26	144.78999 +6.11	149.04	137.47	139.30	1,031,672
28 Jul 26	138.67999 +8.52	138.96	132.32	132.83	1,076,144
27 Jul 26	130.16000 +4.89	133.74	127.35	127.85	665,562
24 Jul 26	125.27000 +4.67	125.59	120.81	120.94	438,543
23 Jul 26	120.60000 -0.18	122.43	119.02	121.31	393,382
22 Jul 26	120.78000 -3.10	124.91	119.50	124.91	399,659
21 Jul 26	123.88000 -3.41	126.82	121.99	123.27	593,173
20 Jul 26	127.29000 +1.29	128.27	123.21	124.96	471,418
17 Jul 26	126.00000 -0.86	129.66	123.72	126.50	436,370
16 Jul 26	126.86000 +3.81	128.88	123.92	125.59	637,525
15 Jul 26	123.05000 -0.08	127.63	122.78	123.13	873,777
14 Jul 26	123.13000 -1.37	124.71	118.68	119.10	591,715
13 Jul 26	124.50000 +6.00	125.08	120.18	120.69	546,551
10 Jul 26	118.50000 +1.88	120.00	116.61	118.61	567,047
09 Jul 26	116.62000 +1.41	116.83	110.48	112.09	511,503
08 Jul 26	115.21000 -3.63	118.15	114.72	118.15	638,128
07 Jul 26	118.84000 +5.07	120.28	115.92	115.92	615,426
06 Jul 26	113.77000 -1.33	115.53	112.70	113.50	1,732,856
02 Jul 26	115.10000 +3.77	115.75	111.51	111.51	596,096
01 Jul 26	111.33000 +6.80	112.36	107.50	107.64	692,872
30 Jun 26	104.53000 -1.20	106.22	102.87	103.99	458,432
29 Jun 26	105.73000 -0.62	109.39	105.28	107.88	764,647
26 Jun 26	106.35000 +5.87	106.51	99.96	99.96	1,748,497
25 Jun 26	100.48000 -3.31	104.43	100.21	103.10	509,748
24 Jun 26	103.79000 +2.90	104.42	100.31	100.73	697,598
23 Jun 26	100.89000 +1.38	103.30	99.94	101.54	712,583
22 Jun 26	99.51000 -1.55	101.63	98.31	99.93	1,152,820
18 Jun 26	101.06000 +0.55	101.38	98.64	99.92	1,290,322
17 Jun 26	100.51000 -3.80	104.16	99.70	102.80	832,449
16 Jun 26	104.31000 -2.62	108.43	103.71	107.83	696,507
15 Jun 26	106.93000 -1.91	109.36	106.02	108.31	886,637
12 Jun 26	108.84000 +0.61	109.31	105.77	108.12	1,327,759
11 Jun 26	108.23000 -3.41	111.32	106.43	109.75	596,491
10 Jun 26	111.64000 -1.50	113.76	110.71	112.05	540,087
09 Jun 26	113.14000 +1.07	114.16	109.73	109.73	491,940
08 Jun 26	112.07000 -1.39	113.47	110.23	111.67	450,589
05 Jun 26	113.46000 +0.80	115.68	112.00	114.17	630,870
04 Jun 26	112.66000 -0.16	117.89	112.57	116.35	397,712
03 Jun 26	112.82000 -5.02	116.20	111.70	115.86	466,650
02 Jun 26	117.84000 -4.65	118.39	113.31	118.39	617,667
01 Jun 26	122.49000 +7.56	123.36	115.50	117.55	1,146,989
29 May 26	114.93000 +4.05	117.04	110.31	110.88	825,054
28 May 26	110.88000 +1.95	112.22	108.68	109.77	423,573
27 May 26	108.93000 -0.71	111.78	107.90	108.94	693,630
26 May 26	109.64000 -3.38	112.79	109.00	110.17	686,419
22 May 26	113.02000 +1.30	114.61	111.32	112.04	436,740
21 May 26	111.72000 -1.04	112.84	109.08	112.40	542,026
20 May 26	112.76000 -0.46	113.52	106.66	111.08	655,950
19 May 26	113.22000 +0.25	118.30	113.07	115.05	866,406
18 May 26	112.97000 +5.85	113.55	106.55	107.10	936,097
15 May 26	107.12000 +3.19	110.46	105.40	105.40	677,151
14 May 26	103.93000 -0.30	106.83	102.75	104.21	769,426
13 May 26	104.23000 -3.12	107.42	102.19	105.90	944,100
12 May 26	107.35000 -2.53	111.22	106.63	110.19	893,074
11 May 26	109.88000 -1.10	111.29	108.35	109.93	871,369
08 May 26	110.98000 +1.86	114.95	106.82	114.95	1,818,479
07 May 26	109.12000 +6.59	111.07	104.36	104.36	1,557,684
06 May 26	102.53000 -5.15	107.34	102.21	105.77	781,432
05 May 26	107.68000 -1.35	109.28	105.87	108.18	413,615
04 May 26	109.03000 -0.57	111.76	106.78	109.02	739,613
01 May 26	109.60000 +4.11	110.31	105.84	107.59	660,469
30 Apr 26	105.49000 -2.45	107.01	104.53	105.92	564,912
29 Apr 26	107.94000 +5.67	108.03	101.75	102.23	827,112
28 Apr 26	102.27000 +0.89	105.05	101.37	102.38	958,159
27 Apr 26	101.38000 -0.81	104.67	101.18	102.68	723,001
24 Apr 26	102.19000 +2.11	103.05	99.17	99.44	772,711
23 Apr 26	100.08000 -4.05	103.93	97.84	102.44	485,874
22 Apr 26	104.13000 +0.53	105.46	101.45	103.73	702,927
21 Apr 26	103.60000 +0.46	106.19	102.42	102.97	442,670
20 Apr 26	103.14000 +2.36	103.50	101.01	101.01	618,571
17 Apr 26	100.78000 +0.12	102.10	99.89	101.21	704,569
16 Apr 26	100.66000 +0.14	103.37	99.53	102.19	614,889
15 Apr 26	100.52000 +2.60	101.97	97.25	99.18	725,686
14 Apr 26	97.92000 -1.57	101.22	97.33	99.99	675,111
13 Apr 26	99.49000 +4.39	100.09	95.10	95.10	706,988
10 Apr 26	95.10000 -0.08	96.10	92.99	94.55	1,105,833
09 Apr 26	95.18000 -7.24	101.88	93.27	101.57	1,641,337
08 Apr 26	102.42000 -3.87	109.71	102.23	107.54	1,163,572
07 Apr 26	106.29000 -0.51	108.20	105.24	107.79	761,245
06 Apr 26	106.80000 +0.66	108.28	104.25	105.86	798,105
02 Apr 26	106.14000 +0.96	108.69	103.36	105.22	1,110,599
01 Apr 26	105.18000 -2.86	108.30	103.55	108.26	776,579
31 Mar 26	108.04000 -0.59	110.69	107.46	110.09	400,403
30 Mar 26	108.63000 +3.24	109.55	106.00	106.18	778,751
27 Mar 26	105.39000 -5.64	109.83	105.22	109.67	722,348
26 Mar 26	111.03000 +1.43	113.17	109.08	109.08	594,256
25 Mar 26	109.60000 +1.29	113.67	107.61	110.19	539,552
24 Mar 26	108.31000 -6.78	113.58	107.80	113.44	830,653
23 Mar 26	115.09000 +2.57	116.14	111.69	112.96	673,881
20 Mar 26	112.52000 +1.62	113.04	108.02	110.44	1,039,983
19 Mar 26	110.90000 +1.18	113.18	109.37	110.47	436,426
18 Mar 26	109.72000 -1.08	111.58	108.82	108.82	562,579
17 Mar 26	110.80000 +0.80	113.11	110.19	110.19	384,433
16 Mar 26	110.00000 +0.61	111.59	108.94	109.65	629,743
13 Mar 26	109.39000 -1.13	112.67	108.95	110.60	706,561
12 Mar 26	110.52000 -3.26	116.57	110.49	114.20	608,852
11 Mar 26	113.78000 -0.77	116.53	111.12	116.23	571,580
10 Mar 26	114.55000 -3.40	117.99	111.72	116.73	592,266
09 Mar 26	117.95000 -2.15	120.72	115.68	120.72	661,313
06 Mar 26	120.10000 +4.11	120.35	113.36	115.99	822,209
05 Mar 26	115.99000 +1.50	117.63	114.69	114.86	840,929
04 Mar 26	114.49000 +0.89	114.71	110.96	112.48	626,479
03 Mar 26	113.60000 +5.80	113.63	105.41	107.02	925,633
02 Mar 26	107.80000 +1.31	110.84	105.49	106.16	967,238
27 Feb 26	106.49000 -6.13	111.99	102.51	110.31	1,040,923
26 Feb 26	112.62000 +8.84	113.36	105.44	105.77	1,430,950
25 Feb 26	103.78000 +0.64	104.40	101.99	103.66	929,375
24 Feb 26	103.14000 +1.19	104.52	100.50	101.98	1,205,343
23 Feb 26	101.95000 -3.71	104.73	100.90	104.67	712,698
20 Feb 26	105.66000 -2.56	109.75	105.55	108.06	690,044
19 Feb 26	108.22000 -1.13	109.12	107.00	108.94	609,140
18 Feb 26	109.35000 +1.71	109.92	106.45	108.16	697,532
17 Feb 26	107.64000 +0.51	108.47	105.05	107.08	880,949
13 Feb 26	107.13000 +2.93	108.31	103.72	105.72	1,930,231
12 Feb 26	104.20000 -3.48	107.94	101.39	106.90	1,780,950
11 Feb 26	107.68000 -6.14	114.10	106.45	113.11	1,643,220
10 Feb 26	113.82000 +1.51	117.09	112.61	112.61	1,502,947
09 Feb 26	112.31000 -5.54	119.03	111.91	117.93	1,447,633
06 Feb 26	117.85000 -9.20	129.13	113.70	125.67	2,097,138
05 Feb 26	127.05000 +0.41	129.40	124.78	126.96	2,122,532
04 Feb 26	126.64000 -0.62	129.43	123.71	125.56	1,225,054
03 Feb 26	127.26000 -8.31	133.24	125.76	133.24	996,025
02 Feb 26	135.57001 +0.59	138.67	133.83	135.56	794,515
30 Jan 26	134.98000 +2.83	135.56	132.17	133.30	590,209
29 Jan 26	132.14999 -8.54	139.29	131.07	139.29	833,977
28 Jan 26	140.69000 -1.45	143.78	139.84	142.85	480,328
27 Jan 26	142.14000 -3.38	145.84	141.52	144.83	359,292
26 Jan 26	145.52000 -0.34	146.95	143.79	146.05	456,919
23 Jan 26	145.86000 -1.55	148.22	144.82	147.37	387,755
22 Jan 26	147.41000 +6.94	148.70	140.61	141.35	919,711
21 Jan 26	140.47000 +2.81	142.16	138.21	138.21	700,081
20 Jan 26	137.66000 -2.44	140.57	137.15	139.58	512,366
16 Jan 26	140.10001 -1.55	142.68	139.00	142.68	537,669
15 Jan 26	141.64999 +1.23	142.41	138.81	140.83	679,781
14 Jan 26	140.42000 -4.32	144.93	139.75	144.36	510,896
13 Jan 26	144.74001 -4.58	149.29	142.74	148.66	600,864
12 Jan 26	149.32001 -1.07	150.92	148.15	149.07	558,829
09 Jan 26	150.39000 -3.34	153.19	148.89	152.63	641,547
08 Jan 26	153.73000 +0.50	154.40	150.00	152.63	614,691
07 Jan 26	153.23000 +0.66	154.38	152.48	152.65	396,555
06 Jan 26	152.57001 +2.38	153.05	149.01	149.44	528,035
05 Jan 26	150.19000 +4.49	150.83	142.46	145.37	630,744
02 Jan 26	145.70000 -6.80	153.63	145.45	151.75	582,327
31 Dec 25	152.50000 -0.48	153.65	151.90	152.37	318,736
30 Dec 25	152.98000 -0.84	153.89	152.84	153.01	228,710
29 Dec 25	153.82001 +0.17	154.72	151.79	153.02	467,713
26 Dec 25	153.64999 +1.33	153.73	152.11	152.13	259,937
24 Dec 25	152.32001 +0.28	152.92	151.23	152.90	125,289
23 Dec 25	152.03999 -1.80	153.69	150.32	153.25	580,421
22 Dec 25	153.84000 +1.00	154.52	151.65	152.39	387,705
19 Dec 25	152.84000 +1.15	153.33	149.99	152.09	1,361,346
18 Dec 25	151.69000 +0.83	152.55	148.80	150.72	641,311
17 Dec 25	150.86000 +1.15	154.99	149.71	151.28	773,838
16 Dec 25	149.71001 +1.21	150.50	147.10	148.17	459,477
15 Dec 25	148.50000 -2.39	150.89	147.12	150.85	638,690
12 Dec 25	150.89000 +1.67	152.18	149.29	149.83	608,488
11 Dec 25	149.22000 +3.99	150.42	146.05	146.05	832,212
10 Dec 25	145.23000 -1.68	148.15	144.38	147.11	795,712
09 Dec 25	146.91000 -0.07	148.06	145.76	147.41	321,544
08 Dec 25	146.98000 +0.46	148.18	144.36	146.04	338,578
05 Dec 25	146.52000 +0.22	147.87	145.31	146.08	433,280
04 Dec 25	146.30000 +0.49	147.45	145.34	146.90	473,308
03 Dec 25	145.81000 -0.05	147.77	145.14	146.05	731,101
02 Dec 25	145.86000 -0.95	148.32	145.67	147.90	478,868
01 Dec 25	146.81000 -0.52	149.02	146.46	146.85	434,208
28 Nov 25	147.33000 +0.38	148.24	146.60	147.59	205,775
26 Nov 25	146.95000 -1.40	149.19	146.51	147.23	383,135
25 Nov 25	148.35001 +2.91	149.65	144.58	147.02	399,779
24 Nov 25	145.44000 -3.54	149.05	145.15	149.05	564,582
21 Nov 25	148.98000 +5.05	149.42	143.30	144.06	639,239
20 Nov 25	143.92999 -0.14	146.22	142.65	144.55	814,792
19 Nov 25	144.07001 -0.84	145.09	142.77	145.06	311,551
18 Nov 25	144.91000 -0.41	146.32	143.05	145.68	387,252
17 Nov 25	145.32001 -2.73	148.28	144.48	148.09	439,761
14 Nov 25	148.05000 -0.25	148.49	145.32	147.00	613,477
13 Nov 25	148.30000 +0.31	148.83	145.79	146.50	635,157
12 Nov 25	147.99001 -0.89	149.91	147.10	148.76	782,685
11 Nov 25	148.88000 +6.58	149.05	141.54	142.51	872,308
10 Nov 25	142.30000 +0.42	144.30	140.55	143.48	921,927
07 Nov 25	141.88000 +3.46	142.73	138.07	138.07	1,033,279
06 Nov 25	138.42000 -7.04	143.98	135.46	143.82	1,415,835
05 Nov 25	145.46001 +6.13	148.74	135.51	137.82	1,456,049
04 Nov 25	139.33000 -1.48	142.88	137.66	142.31	895,758
03 Nov 25	140.81000 -0.46	142.66	137.57	140.83	743,810
31 Oct 25	141.27000 +0.16	142.46	140.07	140.61	724,773
30 Oct 25	141.11000 -0.32	143.36	140.49	142.26	780,142
29 Oct 25	141.42999 -7.87	148.03	140.55	148.03	894,675
28 Oct 25	149.30000 -2.15	152.02	149.24	152.02	387,699
27 Oct 25	151.45000 -0.86	154.01	151.17	152.31	363,191
24 Oct 25	152.31000 +0.35	154.04	152.04	153.49	396,978
23 Oct 25	151.96500 -0.01	152.91	151.08	151.98	297,926
22 Oct 25	151.98000 -2.90	155.29	151.91	154.07	584,030
21 Oct 25	154.88000 +3.17	155.32	150.64	150.94	324,994
20 Oct 25	151.71001 +1.39	152.63	150.29	150.29	345,387
17 Oct 25	150.32001 +1.78	151.17	148.64	148.64	419,652
16 Oct 25	148.53999 -1.32	150.86	147.60	150.23	553,539
15 Oct 25	149.86000 -1.41	152.15	148.54	151.48	488,586
14 Oct 25	151.27000 -0.44	152.50	149.69	150.56	822,647
13 Oct 25	151.71001 +1.22	152.76	150.00	151.00	658,332
10 Oct 25	150.49001 -2.49	153.28	150.47	153.21	487,421
09 Oct 25	152.98000 -1.25	154.41	152.46	154.41	394,036
08 Oct 25	154.23000 +1.00	155.89	152.26	154.32	480,549
07 Oct 25	153.23000 -3.19	156.75	151.96	156.75	559,811
06 Oct 25	156.42000 +0.77	157.46	154.21	155.76	618,830
03 Oct 25	155.64999 +0.65	157.43	153.18	155.34	802,625
02 Oct 25	155.00000 +1.88	155.11	151.71	153.09	633,930
01 Oct 25	153.12000 -6.15	161.15	152.17	159.71	718,461
30 Sep 25	159.27000 -3.38	162.35	156.98	162.35	743,418
29 Sep 25	162.64999 -1.04	164.27	162.11	163.99	809,419
26 Sep 25	163.69000 -0.12	164.95	162.89	162.89	521,981
25 Sep 25	163.81000 -1.35	165.12	162.66	165.12	802,035
24 Sep 25	165.16000 -0.51	167.01	164.85	166.02	458,949
23 Sep 25	165.67000 -2.38	169.56	164.69	168.69	639,991
22 Sep 25	168.05000 +3.83	169.10	162.50	162.98	420,686
19 Sep 25	164.22000 -0.79	165.76	163.60	165.01	914,408
18 Sep 25	165.00999 -0.37	166.82	164.84	165.79	292,438
17 Sep 25	165.38000 -0.49	168.00	164.38	166.47	643,911
16 Sep 25	165.87000 -1.20	168.18	163.90	167.89	435,496
15 Sep 25	167.07001 -2.61	170.50	166.89	170.37	592,923
12 Sep 25	169.67999 -2.25	172.21	169.48	172.21	423,119
11 Sep 25	171.92999 +2.69	172.63	169.41	170.21	526,180
10 Sep 25	169.24001 -2.80	172.54	168.41	171.30	902,294
09 Sep 25	172.03999 -0.97	173.62	171.20	172.71	522,365
08 Sep 25	173.00999 -1.39	176.15	172.87	174.90	592,746
05 Sep 25	174.39999 -1.15	178.91	173.94	177.08	494,145
04 Sep 25	175.55000 +1.54	176.73	171.90	173.36	473,237
03 Sep 25	174.00999 -0.53	176.07	172.39	173.68	619,452
02 Sep 25	174.53999 -4.69	178.85	173.90	177.42	420,100
29 Aug 25	179.23000 -0.34	180.86	178.59	179.48	503,759
28 Aug 25	179.57001 -1.50	181.97	179.32	181.26	454,727
27 Aug 25	181.07001 +3.88	181.36	177.16	177.89	487,916
26 Aug 25	177.19000 -2.69	180.84	176.98	179.88	438,948
25 Aug 25	179.88000 -2.43	182.36	179.75	180.99	368,295
22 Aug 25	182.31000 +4.29	182.83	178.67	178.67	321,889
21 Aug 25	178.02000 -3.25	181.38	177.84	181.35	450,721
20 Aug 25	181.27000 +3.23	181.40	177.52	177.82	631,622
19 Aug 25	178.03999 -0.14	179.55	176.57	177.58	388,288
18 Aug 25	178.17999 +6.22	180.81	171.24	172.83	645,466
15 Aug 25	171.96001 +0.32	172.65	170.85	171.64	500,505
14 Aug 25	171.64000 -2.09	173.99	171.19	173.73	647,514
13 Aug 25	173.73000 +3.04	174.00	169.63	171.47	576,304
12 Aug 25	170.69000 -1.52	173.93	170.41	173.09	621,113
11 Aug 25	172.21001 -4.73	178.48	171.26	176.27	717,008
08 Aug 25	176.94000 -6.75	184.00	176.51	183.75	662,071
07 Aug 25	183.69000 -3.13	190.52	180.77	187.94	783,813
06 Aug 25	186.82001 +5.11	197.78	185.01	197.78	985,200
05 Aug 25	181.71001 -1.90	185.58	180.95	183.80	873,891
04 Aug 25	183.61000 +2.18	185.51	181.72	181.72	625,859
01 Aug 25	181.42999 -3.45	183.77	179.80	183.77	564,834
31 Jul 25	184.88000 -1.53	189.48	183.74	186.05	480,322
30 Jul 25	186.41000 -3.95	189.66	185.03	189.38	582,518
29 Jul 25	190.36000 +4.10	190.61	185.65	186.31	611,049
28 Jul 25	186.25999 -1.60	190.07	185.86	189.33	517,863
25 Jul 25	187.86000 -0.28	190.01	187.62	189.11	372,161
24 Jul 25	188.14000 +1.61	188.65	185.86	186.70	288,758
23 Jul 25	186.53000 +2.52	187.01	183.17	184.86	676,290
22 Jul 25	184.00999 +2.62	185.29	181.17	181.17	543,730
21 Jul 25	181.39000 -4.99	185.70	181.21	185.70	385,031
18 Jul 25	186.38000 -1.56	190.05	184.95	189.06	410,990
17 Jul 25	187.94000 +5.54	188.36	182.24	183.07	530,653
16 Jul 25	182.39999 +2.72	183.09	179.69	180.78	300,476
15 Jul 25	179.67999 -0.71	182.14	178.54	180.35	404,663
14 Jul 25	180.39000 +3.23	181.61	177.30	177.91	313,918
11 Jul 25	177.16000 -5.75	183.84	176.82	182.62	418,237
10 Jul 25	182.91000 -1.94	186.04	180.78	184.33	586,686
09 Jul 25	184.85001 -0.35	185.45	183.26	185.36	390,438
08 Jul 25	185.20000 +1.33	186.30	184.03	184.55	384,968
07 Jul 25	183.87000 -0.75	185.31	182.07	184.30	410,449
03 Jul 25	184.62000 +4.58	185.85	176.64	180.91	449,424
02 Jul 25	180.03999 -2.26	182.60	175.45	181.58	714,815
01 Jul 25	182.30000 +1.11	183.29	179.68	180.22	528,582
30 Jun 25	181.19000 +1.63	181.51	178.42	179.69	430,455
27 Jun 25	179.56000 +2.40	179.86	175.52	176.90	545,189
26 Jun 25	177.16000 +1.66	178.05	173.95	176.06	586,418
25 Jun 25	175.50000 -7.12	182.68	172.34	182.68	859,042
24 Jun 25	182.62000 +4.82	182.99	177.52	178.86	560,184
23 Jun 25	177.80000 +1.02	178.57	175.02	176.74	532,269
20 Jun 25	176.78000 +0.33	178.62	174.65	178.00	891,229
18 Jun 25	176.45000 -0.52	179.11	175.84	177.25	657,442
17 Jun 25	176.97000 -2.12	180.51	176.53	177.96	559,234
16 Jun 25	179.09000 +2.28	179.57	177.64	178.93	917,501
13 Jun 25	176.81000 -5.17	180.59	176.68	179.44	819,778
12 Jun 25	181.98000 -4.10	186.15	180.88	186.15	528,928
11 Jun 25	186.08000 -0.87	187.63	184.46	187.58	555,628
10 Jun 25	186.95000 +0.83	187.74	185.35	186.58	618,002
09 Jun 25	186.12000 -8.16	195.60	184.90	194.42	768,019
06 Jun 25	194.28000 +0.56	196.30	192.00	195.72	314,238
05 Jun 25	193.72000 -0.94	197.32	193.18	195.00	414,869
04 Jun 25	194.66000 +3.94	194.82	189.35	190.61	590,411
03 Jun 25	190.72000 +0.19	192.07	188.74	190.34	703,337
02 Jun 25	190.53000 -0.37	191.64	186.43	190.61	430,491
30 May 25	190.89999 +1.68	191.58	187.46	190.36	596,818
29 May 25	189.22000 -4.55	194.43	188.83	194.43	510,361
28 May 25	193.77000 -3.67	197.91	193.63	196.91	298,015
27 May 25	197.44000 +2.59	197.44	194.57	196.97	395,117
23 May 25	194.85001 -2.06	195.58	193.37	194.73	300,569
22 May 25	196.91000 +0.37	197.41	195.09	196.11	405,399
21 May 25	196.53999 -4.02	200.40	195.87	199.48	311,919
20 May 25	200.56000 +0.17	200.98	199.11	199.22	200,021
19 May 25	200.39000 -0.65	201.62	198.45	198.45	385,632
16 May 25	201.03999 +1.83	201.43	197.71	198.09	401,084
15 May 25	199.21001 -0.26	199.74	197.60	199.60	357,315
14 May 25	199.47000 +0.24	201.02	198.24	198.24	344,322
13 May 25	199.23000 +0.47	201.51	199.00	199.68	354,006
12 May 25	198.75999 +4.15	201.97	194.83	200.00	336,907
09 May 25	194.61000 +1.07	195.92	192.71	193.57	345,972
08 May 25	193.53999 +9.94	195.48	185.10	185.10	456,074
07 May 25	183.60001 -3.38	186.78	180.32	186.78	573,856
06 May 25	186.98000 -1.06	188.62	185.60	186.11	296,161
05 May 25	188.03999 +0.71	190.38	185.44	185.44	367,939
02 May 25	187.33000 -6.83	194.46	180.36	188.00	804,587
01 May 25	194.16000 +2.06	196.61	191.51	192.98	544,466
30 Apr 25	192.10001 -0.23	192.29	185.85	189.25	435,949
29 Apr 25	192.33000 +2.51	193.35	188.59	188.59	260,487
28 Apr 25	189.82001 -1.29	191.15	186.76	190.96	448,214
25 Apr 25	191.11000 +2.60	191.76	182.58	187.62	342,888
24 Apr 25	188.50999 +4.18	190.13	182.84	184.14	473,877
23 Apr 25	184.33000 +1.34	191.24	184.27	187.62	396,200
22 Apr 25	182.99001 +3.47	183.99	180.40	181.30	332,981
21 Apr 25	179.52000 -4.46	181.78	176.07	181.13	320,304
17 Apr 25	183.98000 +0.23	185.75	180.19	183.50	260,735
16 Apr 25	183.75000 -3.00	186.28	181.51	185.28	385,657
15 Apr 25	186.75000 -0.65	189.13	186.00	188.35	385,363
14 Apr 25	187.39999 +0.13	190.80	185.22	189.74	477,650
11 Apr 25	187.27000 +3.49	187.71	179.88	184.07	327,946
10 Apr 25	183.78000 -3.96	186.84	177.43	184.77	354,180
09 Apr 25	187.74001 +15.20	188.90	170.27	171.03	492,516
08 Apr 25	172.53999 -2.27	181.77	170.85	179.37	498,008
07 Apr 25	174.81000 -0.07	178.94	165.28	167.86	718,131
04 Apr 25	174.88000 -7.88	179.81	172.07	175.90	534,611
03 Apr 25	182.75999 -7.55	185.44	177.46	182.25	474,769
02 Apr 25	190.31000 +0.48	191.67	186.91	187.29	391,346
01 Apr 25	189.83000 +2.49	190.60	185.42	189.99	268,124
31 Mar 25	187.34000 +1.01	189.61	181.81	185.64	422,544
28 Mar 25	186.33000 -4.80	191.98	185.82	191.17	318,935
27 Mar 25	191.13000 -2.99	194.50	190.12	193.10	411,099
26 Mar 25	194.12000 -0.57	196.90	193.29	196.28	308,548
25 Mar 25	194.69000 -1.47	198.43	193.62	196.30	323,223
24 Mar 25	196.16000 +4.25	196.48	191.56	194.20	329,308
21 Mar 25	191.91000 +1.16	192.48	186.60	189.04	570,223
20 Mar 25	190.75000 -0.15	192.11	189.28	189.43	261,333
19 Mar 25	190.89999 +0.94	193.24	188.61	189.01	294,681
18 Mar 25	189.96001 -0.30	191.27	186.99	188.88	278,873
17 Mar 25	190.25999 +4.02	193.30	187.09	187.15	320,337
14 Mar 25	186.24001 +3.03	186.87	182.33	185.15	348,422
13 Mar 25	183.21001 -3.32	192.97	180.69	186.12	299,763
12 Mar 25	186.53000 -0.41	191.39	184.62	188.24	446,545
11 Mar 25	186.94000 -1.66	189.59	183.98	187.28	584,419
10 Mar 25	188.60001 -6.51	196.13	185.94	192.93	629,084
07 Mar 25	195.11000 +4.29	196.15	188.39	191.28	369,910
06 Mar 25	190.82001 -11.14	199.48	190.43	199.33	375,683
05 Mar 25	201.96001 +2.92	203.70	198.35	198.72	371,113
04 Mar 25	199.03999 -5.91	202.76	196.49	201.92	521,738
03 Mar 25	204.95000 +0.66	210.35	202.86	205.12	662,362
28 Feb 25	204.28999 +3.89	204.44	200.90	200.90	518,469
27 Feb 25	200.39999 -4.26	205.88	200.31	205.74	338,496
26 Feb 25	204.66000 +0.47	208.66	204.15	205.57	312,033
25 Feb 25	204.19000 -2.92	208.67	202.42	205.86	380,325
24 Feb 25	207.11000 +2.29	207.54	200.99	206.27	459,449
21 Feb 25	204.82001 -1.60	207.51	204.47	206.86	369,200
20 Feb 25	206.42000 -6.26	211.41	203.49	210.44	435,063
19 Feb 25	212.67999 -5.18	217.86	212.40	216.63	458,785
18 Feb 25	217.86000 +0.90	218.16	215.15	216.67	432,339
14 Feb 25	216.96001 -0.60	218.74	214.91	217.94	450,553
13 Feb 25	217.56000 +3.46	217.68	211.83	214.09	360,960
12 Feb 25	214.10001 +4.97	214.61	206.46	208.28	413,471
11 Feb 25	209.13000 -2.48	211.98	208.61	209.75	325,353
10 Feb 25	211.61000 +5.77	213.80	204.68	207.29	593,345
07 Feb 25	205.84000 -6.17	223.80	202.44	219.85	1,179,888
06 Feb 25	212.00999 +2.89	212.20	207.60	208.45	507,949
05 Feb 25	209.12000 -1.70	212.68	206.02	209.61	763,121
04 Feb 25	210.82001 +4.44	211.07	205.04	205.44	573,055
03 Feb 25	206.38000 +0.86	206.65	199.20	201.57	351,442
31 Jan 25	205.52000 +4.06	210.91	204.32	206.31	657,156
30 Jan 25	201.46001 -1.99	206.03	199.43	204.03	584,812
29 Jan 25	203.45000 -6.25	209.68	202.14	209.68	313,915
28 Jan 25	209.70000 +4.67	211.63	203.32	204.82	444,078
27 Jan 25	205.03000 -1.47	210.25	202.74	204.43	520,401
24 Jan 25	206.50000 +2.98	207.48	203.25	203.33	402,374
23 Jan 25	203.52000 +5.78	203.69	196.01	196.61	586,318
22 Jan 25	197.74001 +0.36	198.82	195.46	197.38	525,419
21 Jan 25	197.38000 +0.38	199.20	195.64	198.61	1,002,812
17 Jan 25	197.00000 -2.30	202.09	196.75	202.09	551,065
16 Jan 25	199.30000 +3.63	203.28	197.28	197.66	567,944
15 Jan 25	195.67000 +3.44	197.18	194.00	195.34	485,596
14 Jan 25	192.23000 +2.06	193.69	190.10	190.92	603,276
13 Jan 25	190.17000 -1.26	190.77	188.26	190.61	514,641
10 Jan 25	191.42999 -3.03	195.17	190.46	193.73	395,465
08 Jan 25	194.46001 -2.31	196.92	192.69	196.92	595,610
07 Jan 25	196.77000 -5.56	203.24	195.79	202.92	329,825
06 Jan 25	202.33000 +3.10	206.57	199.58	199.59	512,604
03 Jan 25	199.23000 +4.16	199.34	195.17	196.40	215,840
02 Jan 25	195.07001 -4.40	200.98	193.70	200.27	241,876
31 Dec 24	199.47000 -0.58	201.94	198.35	200.57	242,373
30 Dec 24	200.05000 +0.39	200.93	194.26	197.98	309,612
27 Dec 24	199.66000 -0.94	202.10	196.85	199.83	159,990
26 Dec 24	200.60001 -0.59	201.32	199.00	199.69	139,225
24 Dec 24	201.19000 +2.72	201.40	198.11	198.20	73,081
23 Dec 24	198.47000 +1.64	198.94	194.80	195.99	227,943
20 Dec 24	196.83000 +0.63	199.81	194.55	195.03	751,593
19 Dec 24	196.20000 +1.80	197.29	193.50	195.24	344,683
18 Dec 24	194.39999 -8.68	205.76	193.86	204.29	338,659
17 Dec 24	203.08000 +0.30	208.61	199.32	201.59	361,450
16 Dec 24	202.78000 +2.61	204.15	199.19	199.98	318,508
13 Dec 24	200.17000 -4.42	203.72	199.36	203.32	364,220
12 Dec 24	204.59000 +1.68	205.74	202.80	203.58	335,554
11 Dec 24	202.91000 -0.67	209.59	201.61	206.06	453,345
10 Dec 24	203.58000 -0.03	205.44	201.88	203.26	457,963
09 Dec 24	203.61000 -2.19	209.80	202.27	208.48	426,237
06 Dec 24	205.80000 +1.96	207.58	204.02	204.33	252,266
05 Dec 24	203.84000 -5.87	210.52	203.53	209.42	325,834
04 Dec 24	209.71001 +2.14	212.92	206.71	208.43	406,634
03 Dec 24	207.57001 -1.89	210.55	207.33	208.58	191,145
02 Dec 24	209.46001 +1.92	210.00	205.40	205.40	240,251
29 Nov 24	207.53999 -2.33	209.37	206.60	208.59	226,511
27 Nov 24	209.87000 -2.01	212.91	208.57	210.91	347,248
26 Nov 24	211.88000 +1.77	212.43	207.05	208.65	312,475
25 Nov 24	210.11000 +4.83	210.97	205.23	205.78	483,124
22 Nov 24	205.28000 +3.53	205.91	201.57	202.31	395,823
21 Nov 24	201.75000 +6.47	202.49	195.53	197.58	490,486
20 Nov 24	195.28000 +0.50	196.93	193.18	193.65	418,050
19 Nov 24	194.78000 -0.79	196.16	192.70	193.29	376,008
18 Nov 24	195.57001 -2.22	198.95	194.74	198.95	353,259
15 Nov 24	197.78999 -7.71	205.50	197.20	205.07	546,233
14 Nov 24	205.50000 -6.12	210.64	205.24	210.64	240,740
13 Nov 24	211.62000 -1.23	215.47	211.04	212.00	348,527
12 Nov 24	212.85001 +1.68	213.46	210.57	212.11	376,731
11 Nov 24	211.17000 +0.01	215.68	210.89	212.87	525,026
08 Nov 24	211.16000 +0.45	211.85	207.42	208.86	483,699
07 Nov 24	210.71001 -3.08	213.09	208.39	213.09	775,626
06 Nov 24	213.78999 +16.79	213.98	201.65	203.28	968,395
05 Nov 24	197.00000 +5.65	197.25	191.10	191.95	524,065
04 Nov 24	191.35001 -0.41	193.01	188.81	191.76	499,091
01 Nov 24	191.75999 +7.19	192.21	183.37	184.43	781,013
31 Oct 24	184.57001 +6.41	192.61	177.50	180.35	891,349
30 Oct 24	178.16000 +2.19	181.49	174.89	174.89	574,104
29 Oct 24	175.97000 +0.84	179.06	174.01	175.09	564,025
28 Oct 24	175.13000 +1.39	177.36	173.80	174.20	355,819
25 Oct 24	173.74001 +0.17	174.18	172.39	174.18	246,602
24 Oct 24	173.57001 +0.41	175.63	173.31	173.42	206,805
23 Oct 24	173.16000 -1.96	175.13	171.65	173.58	304,825
22 Oct 24	175.12000 +3.67	177.71	172.65	175.00	459,430
21 Oct 24	171.45000 -0.64	172.35	170.07	171.31	245,372
18 Oct 24	172.09000 +1.81	172.47	170.33	170.52	175,788
17 Oct 24	170.28000 -1.14	170.82	168.19	170.82	318,235
16 Oct 24	171.42000 +2.38	172.80	169.33	169.33	320,682
15 Oct 24	169.03999 +0.82	171.04	168.18	168.41	195,116
14 Oct 24	168.22000 +3.71	168.33	164.50	164.83	163,307
11 Oct 24	164.50999 +1.77	165.34	161.47	163.00	324,838
10 Oct 24	162.74001 -0.67	162.95	159.96	161.56	228,372
09 Oct 24	163.41000 +1.27	166.94	160.76	161.89	242,338
08 Oct 24	162.14000 -3.85	166.15	161.95	166.15	383,918
07 Oct 24	165.99001 -4.24	169.61	165.01	169.43	326,641
04 Oct 24	170.23000 +3.38	170.41	168.00	168.49	352,617
03 Oct 24	166.85001 -0.35	168.51	164.84	166.11	230,404
02 Oct 24	167.20000 +4.33	168.10	162.15	162.83	304,185
01 Oct 24	162.87000 -2.10	165.53	161.48	165.53	189,628
30 Sep 24	164.97000 +3.58	165.15	160.37	161.95	328,553
27 Sep 24	161.39000 -1.75	163.82	160.46	163.69	351,280
26 Sep 24	163.14000 +1.56	164.42	159.70	162.80	234,991
25 Sep 24	161.58000 -3.83	166.16	161.50	165.27	394,766
24 Sep 24	165.41000 +1.22	168.46	164.28	165.06	334,943
23 Sep 24	164.19000 +1.61	164.26	161.64	163.16	471,558
20 Sep 24	162.58000 -0.79	164.11	161.16	163.40	705,305
19 Sep 24	163.37000 +2.61	163.77	161.94	163.66	304,331
18 Sep 24	160.75999 -0.55	164.11	159.64	161.55	261,549
17 Sep 24	161.31000 +4.28	162.17	156.91	156.91	283,606
16 Sep 24	157.03000 -2.50	160.61	156.55	159.35	521,238
13 Sep 24	159.53000 +3.96	160.89	154.91	156.01	251,723
12 Sep 24	155.57001 -2.22	159.19	154.51	158.51	276,953
11 Sep 24	157.78999 -0.17	158.15	152.95	156.96	241,591
10 Sep 24	157.96001 +1.43	158.42	154.70	157.28	213,207
09 Sep 24	156.53000 +2.83	158.43	154.43	154.94	246,758
06 Sep 24	153.70000 -1.62	156.23	150.87	155.69	318,693
05 Sep 24	155.32001 -5.19	156.50	153.65	154.89	431,985
04 Sep 24	160.50999 -1.99	165.09	158.41	162.24	364,719
03 Sep 24	162.50000 +1.10	164.30	159.96	160.88	462,685
30 Aug 24	161.39999 -0.87	163.84	159.18	161.43	3,306,082
29 Aug 24	162.27000 +1.24	164.51	161.13	162.14	408,095
28 Aug 24	161.03000 -0.70	164.44	159.11	162.02	812,443
27 Aug 24	161.73000 +0.61	161.74	157.01	159.79	427,269
26 Aug 24	161.12000 +4.69	162.00	156.81	157.31	426,809
23 Aug 24	156.42999 +3.36	157.58	153.56	154.17	264,702
22 Aug 24	153.07001 -1.55	155.30	151.85	154.63	460,299
21 Aug 24	154.62000 +2.37	155.73	151.99	152.85	324,901
20 Aug 24	152.25000 +0.24	153.15	151.01	151.39	243,105
19 Aug 24	152.00999 -1.76	153.99	151.29	153.19	413,383
16 Aug 24	153.77000 -2.18	155.79	151.98	153.72	286,923
15 Aug 24	155.95000 +4.52	156.15	153.21	153.21	378,164
14 Aug 24	151.42999 +1.30	152.23	148.03	149.78	408,574
13 Aug 24	150.13000 -0.28	151.78	146.02	150.80	811,079
12 Aug 24	150.41000 -4.42	155.30	149.96	155.26	349,083
09 Aug 24	154.83000 -2.05	157.82	153.94	156.62	364,991
08 Aug 24	156.88000 +4.57	157.46	152.73	153.86	343,107
07 Aug 24	152.31000 +0.22	157.19	151.44	153.65	518,657
06 Aug 24	152.09000 -0.93	158.38	151.14	154.39	516,101
05 Aug 24	153.02000 -5.07	156.32	148.72	156.32	794,074
02 Aug 24	158.09000 +9.86	159.30	142.00	148.60	1,074,042
01 Aug 24	148.23000 -1.84	155.94	146.51	150.59	720,749
31 Jul 24	150.07001 +1.42	153.33	148.57	150.88	760,478
30 Jul 24	148.64999 +0.64	150.99	147.33	147.81	554,205
29 Jul 24	148.00999 -1.42	150.88	146.82	150.28	376,529
26 Jul 24	149.42999 +1.83	150.07	147.29	149.77	288,689
25 Jul 24	147.60001 +5.29	150.26	141.13	142.50	445,949
24 Jul 24	142.31000 -4.48	147.33	141.80	145.98	366,915
23 Jul 24	146.78999 +3.28	147.90	142.80	143.60	416,415
22 Jul 24	143.50999 +0.57	144.03	140.06	143.34	374,516
19 Jul 24	142.94000 +2.05	143.29	138.74	141.00	406,352
18 Jul 24	140.89000 -9.39	150.76	140.55	149.89	531,194
17 Jul 24	150.28000 -0.44	151.22	148.52	150.24	577,559
16 Jul 24	150.72000 +3.79	152.12	146.93	146.93	604,472
15 Jul 24	146.92999 +6.87	147.03	139.35	140.06	663,001
12 Jul 24	140.06000 +3.65	141.19	137.35	137.51	469,616
11 Jul 24	136.41000 +3.64	138.16	133.95	134.10	488,340
10 Jul 24	132.77000 -1.24	135.50	130.51	134.32	487,461
09 Jul 24	134.00999 +0.71	134.30	131.74	133.30	459,049
08 Jul 24	133.30000 -1.54	135.80	132.14	134.76	394,654
05 Jul 24	134.84000 +2.71	135.27	132.13	132.38	341,774
03 Jul 24	132.13000 -0.10	134.05	131.44	132.97	860,261
02 Jul 24	132.23000 +0.23	134.17	130.62	131.61	657,192
01 Jul 24	132.00000 +0.15	132.81	129.94	131.46	615,986
28 Jun 24	131.85001 -0.36	133.93	131.55	132.47	787,613
27 Jun 24	132.21001 +0.21	133.25	131.20	132.31	500,443
26 Jun 24	132.00000 -1.44	133.79	131.00	132.86	570,383
25 Jun 24	133.44000 -1.66	135.49	132.00	135.10	458,120
24 Jun 24	135.10001 -0.88	136.47	134.10	134.52	556,820
21 Jun 24	135.98000 +0.12	137.82	134.53	135.76	1,042,400
20 Jun 24	135.86000 +1.99	136.89	132.61	132.61	1,036,261
18 Jun 24	133.87000 -4.10	138.32	133.72	137.46	546,164
17 Jun 24	137.97000 -1.26	139.61	137.72	138.73	443,746
14 Jun 24	139.23000 +0.69	141.02	138.59	138.78	383,586
13 Jun 24	138.53999 -1.36	139.88	137.38	139.42	461,168
12 Jun 24	139.89999 -0.91	144.22	139.75	142.57	644,885
11 Jun 24	140.81000 +1.27	141.75	137.65	139.29	480,762
10 Jun 24	139.53999 +0.03	141.02	136.87	137.67	500,835
07 Jun 24	139.50999 -1.03	141.06	138.58	139.70	525,830
06 Jun 24	140.53999 +2.01	141.51	137.57	139.00	589,193
05 Jun 24	138.53000 -1.27	139.75	135.76	139.07	668,115
04 Jun 24	139.80000 +1.57	141.84	137.49	137.71	692,559
03 Jun 24	138.23000 -3.94	144.89	137.76	142.71	949,989
31 May 24	142.17000 -2.88	149.01	140.79	145.90	1,194,254
30 May 24	145.05000 -3.44	148.24	144.70	147.83	547,630
29 May 24	148.49001 -3.29	152.37	148.36	150.21	628,332
28 May 24	151.78000 -1.86	154.54	149.64	153.64	928,525
24 May 24	153.64000 -10.55	164.69	153.47	163.81	761,100
23 May 24	164.19000 -5.63	169.79	164.12	169.79	345,325
22 May 24	169.82001 -2.76	173.00	169.25	171.67	361,545
21 May 24	172.58000 +1.15	173.81	170.77	170.82	361,300
20 May 24	171.42999 -1.54	173.04	171.16	172.29	262,447
17 May 24	172.97000 +0.80	173.22	170.69	171.70	275,239
16 May 24	172.17000 +0.26	173.23	170.99	171.62	275,903
15 May 24	171.91000 +2.05	172.23	167.78	171.60	465,134
14 May 24	169.86000 +2.92	170.70	165.48	168.45	594,222
13 May 24	166.94000 +3.32	172.63	164.59	165.04	1,023,487
10 May 24	163.62000 -0.17	164.96	161.53	163.79	617,746
09 May 24	163.78999 -4.49	170.07	163.71	168.26	576,083
08 May 24	168.28000 -0.81	169.80	165.85	168.23	439,142
07 May 24	169.09000 -1.97	172.68	169.05	171.03	621,606
06 May 24	171.06000 +3.43	171.37	167.00	169.35	601,557
03 May 24	167.63000 +18.03	184.77	166.38	184.52	2,044,545
02 May 24	149.60001 +0.36	149.99	140.90	147.99	1,325,704
01 May 24	149.24001 -5.92	157.13	148.91	155.84	798,724
30 Apr 24	155.16000 -2.54	156.85	154.90	155.85	349,194
29 Apr 24	157.70000 +0.64	159.30	156.78	157.96	426,390
26 Apr 24	157.06000 +0.48	160.00	156.66	157.29	374,120
25 Apr 24	156.58000 +0.42	158.23	153.68	155.75	363,884
24 Apr 24	156.16000 -2.72	158.54	153.07	158.13	606,352
23 Apr 24	158.88000 -0.67	164.24	158.79	159.90	319,752
22 Apr 24	159.55000 +2.33	161.25	156.99	158.00	541,859
19 Apr 24	157.22000 -0.28	158.85	156.32	158.47	367,301
18 Apr 24	157.50000 +0.62	160.28	155.82	157.02	444,782
17 Apr 24	156.88000 -2.12	159.89	156.42	159.49	368,595
16 Apr 24	159.00000 -4.96	163.05	158.79	162.04	331,752
15 Apr 24	163.96001 -4.11	169.21	163.95	168.88	237,584
12 Apr 24	168.07001 -1.20	169.01	166.95	168.06	291,369
11 Apr 24	169.27000 -0.22	170.88	166.81	170.88	263,751
10 Apr 24	169.49001 -2.90	171.13	167.85	169.05	457,634
09 Apr 24	172.39000 +4.18	172.55	168.01	169.62	427,419
08 Apr 24	168.21001 +3.14	168.91	163.37	164.31	288,765
05 Apr 24	165.07001 -0.51	167.19	162.95	165.34	259,263
04 Apr 24	165.58000 -0.79	170.32	165.58	168.03	356,518
03 Apr 24	166.37000 -0.10	167.90	164.90	166.29	291,363
02 Apr 24	166.47000 -1.23	167.86	161.92	164.08	403,781
01 Apr 24	167.70000 -4.16	173.35	167.60	172.05	306,546
28 Mar 24	171.86000 -1.43	175.47	171.65	174.15	239,859
27 Mar 24	173.28999 +1.91	174.60	171.01	172.98	234,776
26 Mar 24	171.38000 +0.57	172.17	170.49	171.75	291,485
25 Mar 24	170.81000 -0.39	172.49	170.13	170.62	497,821
22 Mar 24	171.20000 +0.08	171.92	168.51	171.48	272,749
21 Mar 24	171.12000 +2.58	173.00	168.99	169.73	336,337
20 Mar 24	168.53999 -0.31	169.95	166.10	169.05	185,042
19 Mar 24	168.85001 +0.20	169.51	166.59	167.39	261,664
18 Mar 24	168.64999 +2.07	171.23	165.70	167.51	240,274
15 Mar 24	166.58000 -0.83	168.81	164.60	167.24	838,459
14 Mar 24	167.41000 -1.23	169.01	165.32	168.85	337,549
13 Mar 24	168.64000 +0.29	172.01	168.18	168.83	364,363
12 Mar 24	168.35001 -0.65	169.74	165.46	169.32	453,231
11 Mar 24	169.00000 +5.26	169.19	162.80	163.83	431,760
08 Mar 24	163.74001 -2.60	169.52	163.58	167.35	308,272
07 Mar 24	166.34000 -0.01	169.00	164.53	166.76	298,036
06 Mar 24	166.35001 +1.54	168.99	165.40	166.63	270,480
05 Mar 24	164.81000 -5.52	169.96	162.83	168.29	530,117
04 Mar 24	170.33000 +1.65	170.49	166.93	168.80	499,435
01 Mar 24	168.67999 +0.07	169.09	165.20	169.09	376,039
29 Feb 24	168.61000 -0.26	171.57	168.13	170.50	623,450
28 Feb 24	168.87000 +0.83	170.64	165.41	166.88	282,487
27 Feb 24	168.03999 -2.75	172.47	167.71	170.71	376,716
26 Feb 24	170.78999 -2.63	172.81	170.22	172.81	270,377
23 Feb 24	173.42000 +1.18	175.11	171.35	172.08	276,185
22 Feb 24	172.24001 -1.21	174.88	170.00	172.67	329,609
21 Feb 24	173.45000 -2.61	175.82	172.14	174.22	584,875
20 Feb 24	176.06000 -1.33	177.19	173.45	174.75	358,532
16 Feb 24	177.39000 +2.44	178.72	171.59	174.72	565,880
15 Feb 24	174.95000 +2.95	176.72	172.96	173.60	875,886
14 Feb 24	172.00000 +5.94	172.32	167.85	168.88	817,376
13 Feb 24	166.06000 -8.89	172.31	165.54	170.76	800,747
12 Feb 24	174.95000 +8.82	176.74	167.45	168.43	1,060,011
09 Feb 24	166.13000 -5.78	169.71	158.00	160.00	1,675,502
08 Feb 24	171.91000 +3.61	174.03	165.19	167.32	1,385,548
07 Feb 24	168.30000 +2.12	168.89	160.34	163.03	841,775
06 Feb 24	166.17999 +7.32	166.71	162.05	163.32	537,794
05 Feb 24	158.86000 -4.45	163.09	155.48	161.67	452,902
02 Feb 24	163.31000 +3.31	164.60	158.50	159.48	431,332
01 Feb 24	160.00000 +1.59	162.46	156.99	159.64	540,011
31 Jan 24	158.41000 -0.50	163.42	157.01	158.55	489,844
30 Jan 24	158.91000 +0.17	159.83	156.76	158.46	414,903
29 Jan 24	158.74001 +0.89	159.13	155.65	157.34	422,878
26 Jan 24	157.85001 -0.71	161.27	157.77	159.38	321,742
25 Jan 24	158.56000 +0.52	161.39	157.85	158.99	756,570
24 Jan 24	158.03999 +0.09	160.24	156.99	160.00	546,364
23 Jan 24	157.94501 +4.89	158.13	154.17	155.63	484,988
22 Jan 24	153.06000 +0.57	153.95	148.54	153.04	733,293
19 Jan 24	152.49001 -0.84	154.06	149.93	153.67	454,854
18 Jan 24	153.33000 -0.44	155.00	150.13	155.00	437,673
17 Jan 24	153.77000 +0.31	154.01	150.92	153.03	452,378
16 Jan 24	153.46001 -1.16	155.08	151.03	152.76	382,817
12 Jan 24	154.62000 +2.15	154.67	151.64	153.87	517,377
11 Jan 24	152.47000 -7.11	158.98	149.80	158.98	657,774
10 Jan 24	159.58000 -3.06	164.42	159.15	163.47	262,941
09 Jan 24	162.64000 +0.16	166.11	160.99	160.99	273,046
08 Jan 24	162.48000 +3.00	163.44	157.79	159.24	319,508
05 Jan 24	159.48000 -0.65	161.15	157.36	157.36	540,116
04 Jan 24	160.13000 +2.23	160.88	157.85	158.04	453,970
03 Jan 24	157.89999 -4.90	160.87	157.20	160.36	425,973
02 Jan 24	162.80000 -2.05	164.90	162.18	163.86	286,849
29 Dec 23	164.85001 -2.38	168.11	164.43	166.26	170,681
28 Dec 23	167.23000 +0.70	168.55	165.85	166.45	236,542
27 Dec 23	166.53000 +1.04	166.67	164.21	165.64	295,400
26 Dec 23	165.49001 +1.24	166.48	163.06	164.93	270,101
22 Dec 23	164.25000 -0.75	166.52	162.75	165.19	304,003
21 Dec 23	165.00000 +1.79	165.74	161.36	164.43	517,076
20 Dec 23	163.21001 -3.65	168.30	162.68	165.57	405,961
19 Dec 23	166.86000 +2.67	167.47	164.82	165.92	368,566
18 Dec 23	164.19000 -1.06	167.19	161.71	165.86	422,441
15 Dec 23	165.25000 -0.11	168.01	163.99	166.09	1,390,560
14 Dec 23	165.36000 +3.49	168.06	162.00	164.72	845,147
13 Dec 23	161.87000 +7.90	162.23	153.94	153.94	608,824
12 Dec 23	153.97000 -0.63	155.61	152.60	154.83	540,640
11 Dec 23	154.60001 +2.25	155.64	151.94	151.94	590,643
08 Dec 23	152.35001 -1.17	156.78	150.05	152.28	323,107
07 Dec 23	153.52000 -0.83	155.36	148.11	153.53	695,501
06 Dec 23	154.35001 +1.96	156.65	152.16	153.26	397,991
05 Dec 23	152.39000 -5.40	157.42	151.52	156.81	404,971
04 Dec 23	157.78999 -2.09	160.64	156.35	159.42	459,113
01 Dec 23	159.88000 +3.21	160.30	153.94	156.25	694,109
30 Nov 23	156.67000 +1.64	157.60	151.69	155.85	903,874
29 Nov 23	155.03000 +5.38	157.03	152.00	152.00	741,531
28 Nov 23	149.64999 +2.83	150.64	145.77	146.06	532,852
27 Nov 23	146.82001 -3.32	150.24	146.82	148.77	364,665
24 Nov 23	150.14000 -0.95	151.37	148.34	150.42	135,013
22 Nov 23	151.09000 +0.77	151.95	149.06	151.95	462,568
21 Nov 23	150.32001 -1.97	152.40	149.40	150.52	491,160
20 Nov 23	152.28999 -0.25	153.07	150.31	152.71	780,561
17 Nov 23	152.53999 +3.53	152.88	148.81	149.36	648,980
16 Nov 23	149.00999 -5.17	154.48	148.90	154.48	326,149
15 Nov 23	154.17999 +4.19	155.51	150.04	150.93	422,046
14 Nov 23	149.99001 +5.60	150.87	147.97	148.74	532,694
13 Nov 23	144.39000 -4.93	148.27	144.13	147.74	731,239
10 Nov 23	149.32001 +0.22	151.18	147.32	149.58	429,192
09 Nov 23	149.10001 -2.26	155.37	148.87	152.05	745,992
08 Nov 23	151.36000 +2.38	151.82	148.50	148.50	634,381
07 Nov 23	148.98000 +7.09	149.61	140.58	142.02	898,688
06 Nov 23	141.89000 -3.37	148.46	139.40	147.45	1,054,850
03 Nov 23	145.25999 -26.60	157.42	140.81	156.62	2,573,515
02 Nov 23	171.86000 +7.72	172.04	164.66	167.89	941,186
01 Nov 23	164.14000 -15.26	168.90	154.10	156.35	2,039,270
31 Oct 23	179.39999 +3.06	181.20	174.18	175.40	477,245
30 Oct 23	176.34000 +1.94	177.63	172.32	176.22	309,301
27 Oct 23	174.39999 -0.71	176.76	171.19	175.19	265,556
26 Oct 23	175.11000 -2.48	181.77	171.67	176.83	430,566
25 Oct 23	177.59000 -8.91	184.05	176.82	183.73	275,628
24 Oct 23	186.50000 -0.77	194.65	185.33	189.09	266,231
23 Oct 23	187.27000 -2.00	191.93	187.17	188.59	216,078
20 Oct 23	189.27000 -6.78	198.09	188.39	196.34	282,086
19 Oct 23	196.05000 -2.56	200.29	194.98	198.03	216,558
18 Oct 23	198.61000 -5.18	203.62	197.98	202.17	148,418
17 Oct 23	203.78999 +3.77	205.48	198.40	200.35	270,754
16 Oct 23	200.02000 +5.05	201.86	195.09	195.70	194,825
13 Oct 23	194.97000 -1.84	199.29	194.40	196.49	179,477
12 Oct 23	196.81000 -8.24	205.66	196.46	205.66	315,345
11 Oct 23	205.05000 +2.78	205.56	200.88	202.89	244,851
10 Oct 23	202.27000 -0.64	206.28	201.12	203.31	422,039
09 Oct 23	202.91000 -0.18	205.99	201.62	201.62	396,525
06 Oct 23	203.09000 +9.77	204.31	191.75	191.75	583,149
05 Oct 23	193.32001 +5.47	193.98	188.78	189.07	477,864
04 Oct 23	187.85001 +0.13	189.75	185.03	188.72	351,616
03 Oct 23	187.72000 +2.66	187.81	183.69	183.69	475,359
02 Oct 23	185.06000 +3.36	185.66	180.92	181.20	275,355
29 Sep 23	181.70000 +1.06	185.44	179.75	182.94	250,952
28 Sep 23	180.64000 -3.92	184.65	179.88	184.00	274,726
27 Sep 23	184.56000 +7.20	185.58	178.12	178.73	421,650
26 Sep 23	177.36000 -0.99	177.97	175.36	176.42	393,628
25 Sep 23	178.35001 +1.47	178.91	176.20	176.20	271,072
22 Sep 23	176.88000 -1.82	180.07	176.14	179.09	224,956
21 Sep 23	178.70000 -6.50	183.34	178.47	182.71	318,002
20 Sep 23	185.20000 -3.66	190.11	185.00	190.00	176,065
19 Sep 23	188.86000 +0.08	189.35	184.84	187.42	181,967
18 Sep 23	188.78000 -4.16	192.78	188.09	192.03	217,199
15 Sep 23	192.94000 +0.31	194.48	191.92	192.60	518,101
14 Sep 23	192.63000 +0.95	193.64	191.36	192.50	226,479
13 Sep 23	191.67999 -1.37	193.06	189.45	192.18	240,018
12 Sep 23	193.05000 -1.82	195.25	191.78	193.05	224,708
11 Sep 23	194.87000 -0.44	197.01	193.57	196.97	191,019
08 Sep 23	195.31000 -3.22	199.99	194.46	198.99	173,492
07 Sep 23	198.53000 -2.97	199.98	196.61	199.16	263,154
06 Sep 23	201.50000 -1.16	202.80	199.48	201.68	208,573
05 Sep 23	202.66000 -1.12	203.85	199.48	201.81	230,614
01 Sep 23	203.78000 +3.28	205.60	201.66	202.06	229,255
31 Aug 23	200.50000 -1.50	205.47	200.02	202.24	682,991
30 Aug 23	202.00000 +1.67	202.35	199.20	200.98	259,757
29 Aug 23	200.33000 +0.39	201.26	198.91	200.42	310,315
28 Aug 23	199.94000 +1.89	201.27	198.18	198.55	267,352
25 Aug 23	198.05000 +2.75	199.10	193.52	196.46	168,692
24 Aug 23	195.30000 -4.69	201.46	194.37	200.81	141,715
23 Aug 23	199.99001 +5.41	200.68	194.60	195.55	235,910
22 Aug 23	194.58000 +0.57	196.84	193.23	195.44	264,943
21 Aug 23	194.00999 +2.52	194.30	191.11	191.87	355,426
18 Aug 23	191.49001 -0.27	192.30	188.87	188.97	295,838
17 Aug 23	191.75999 -3.78	194.99	191.64	194.99	403,988
16 Aug 23	195.53999 +0.73	196.72	193.30	193.78	287,267
15 Aug 23	194.81000 -5.81	199.30	194.03	198.44	389,392
14 Aug 23	200.62000 -1.17	202.53	199.18	199.91	254,271
11 Aug 23	201.78999 -1.75	203.95	200.87	201.55	229,402
10 Aug 23	203.53999 +2.84	205.72	201.64	202.11	308,616
09 Aug 23	200.70000 +0.21	201.79	197.36	199.54	381,485
08 Aug 23	200.49001 -7.81	206.55	197.28	205.40	289,715
07 Aug 23	208.30000 +2.05	210.68	205.41	205.99	508,563
04 Aug 23	206.25000 -6.45	210.00	199.70	207.87	861,187
03 Aug 23	212.70000 -0.20	217.13	211.00	212.69	545,976
02 Aug 23	212.89999 -13.64	220.63	206.16	220.63	697,144
01 Aug 23	226.53999 -0.31	227.24	221.59	225.22	367,604
31 Jul 23	226.85001 +0.81	230.52	226.14	227.50	385,024
28 Jul 23	226.03999 +1.86	229.17	224.27	226.79	417,163
27 Jul 23	224.17999 -0.78	228.58	223.01	226.58	302,743
26 Jul 23	224.96001 +3.06	225.90	220.58	220.58	307,127
25 Jul 23	221.89999 +2.17	223.86	219.21	219.21	342,364
24 Jul 23	219.73000 -2.29	223.84	219.23	222.74	312,636
21 Jul 23	222.02000 -1.73	226.99	221.35	226.40	261,003
20 Jul 23	223.75000 -1.21	224.85	220.95	224.56	345,597
19 Jul 23	224.96001 +1.08	226.82	221.53	224.58	324,038
18 Jul 23	223.88000 +6.35	225.66	215.87	217.86	593,520
17 Jul 23	217.53000 +0.60	218.57	212.76	215.89	383,933
14 Jul 23	216.92999 +2.61	219.10	213.99	215.00	683,514
13 Jul 23	214.32001 +10.16	215.19	205.34	206.91	699,081
12 Jul 23	204.16000 +0.57	207.46	201.29	206.61	517,266
11 Jul 23	203.59000 +7.42	204.22	195.14	196.28	655,706
10 Jul 23	196.17000 +9.04	196.25	186.78	186.78	442,615
07 Jul 23	187.13000 +0.68	188.42	183.48	186.25	379,312
06 Jul 23	186.45000 +3.21	186.69	180.40	181.08	264,760
05 Jul 23	183.24001 -0.82	183.76	180.50	182.49	249,978
03 Jul 23	184.06000 -0.47	186.61	181.86	184.62	161,843
30 Jun 23	184.53000 +6.12	185.20	178.78	180.46	380,854
29 Jun 23	178.41000 -0.80	181.82	177.54	178.89	403,441
28 Jun 23	179.21001 -0.36	182.56	177.88	179.13	281,557
27 Jun 23	179.57001 +0.65	181.82	177.50	179.28	271,149
26 Jun 23	178.92000 +2.17	178.98	174.29	176.06	296,433
23 Jun 23	176.75000 -3.95	179.27	175.69	178.73	449,182
22 Jun 23	180.70000 -0.94	181.63	178.12	181.17	246,837
21 Jun 23	181.64000 -6.87	188.09	180.17	187.42	396,050
20 Jun 23	188.50999 +3.53	190.23	183.34	183.34	561,161
16 Jun 23	184.98000 -4.79	191.83	183.78	191.83	585,532
15 Jun 23	189.77000 +2.65	190.75	185.68	185.85	487,133
14 Jun 23	187.12000 -4.88	193.87	186.34	191.61	246,141
13 Jun 23	192.00000 +3.01	192.14	188.07	191.29	256,120
12 Jun 23	188.99001 +6.55	189.10	183.32	184.27	408,440
09 Jun 23	182.44000 -3.16	187.64	182.12	186.56	403,613
08 Jun 23	185.60001 -0.96	188.31	184.36	186.52	373,032
07 Jun 23	186.56000 -5.50	194.04	184.60	192.92	521,995
06 Jun 23	192.06000 +5.42	193.12	184.99	186.53	477,868
05 Jun 23	186.64000 +5.29	186.95	177.91	180.01	570,809
02 Jun 23	181.35001 +10.12	181.89	173.57	174.09	442,287
01 Jun 23	171.23000 -1.52	174.16	168.90	171.38	404,908
31 May 23	172.75000 +0.62	173.19	169.23	171.57	1,200,287
30 May 23	172.13000 -0.48	176.64	171.73	174.07	463,523
26 May 23	172.61000 +1.33	174.39	171.18	172.12	279,515
25 May 23	171.28000 -1.56	175.36	170.87	175.36	333,642
24 May 23	172.84000 -2.24	174.29	171.96	173.87	473,630
23 May 23	175.08000 +1.02	175.28	172.61	172.61	737,434
22 May 23	174.06000 +0.29	176.71	172.88	174.37	458,771
19 May 23	173.77000 +0.43	174.07	171.18	173.16	498,637
18 May 23	173.34000 +2.56	173.81	170.20	170.60	275,127
17 May 23	170.78000 +2.64	172.01	167.08	169.23	457,524
16 May 23	168.14000 -1.29	169.24	165.01	167.50	560,766
15 May 23	169.42999 +6.13	170.35	162.14	163.14	576,584
12 May 23	163.30000 -1.90	166.41	162.06	164.90	716,518
11 May 23	165.20000 -3.32	168.46	161.12	168.46	846,429
10 May 23	168.52000 -1.06	172.67	167.38	172.09	864,963
09 May 23	169.58000 -3.97	173.38	167.40	172.13	976,023
08 May 23	173.55000 +0.23	177.42	171.50	174.12	724,833
05 May 23	173.32001 -10.35	177.69	160.00	177.69	1,600,214
04 May 23	183.67000 -3.57	191.21	182.95	188.83	521,826
03 May 23	187.24001 -2.45	192.74	186.38	190.19	551,016
02 May 23	189.69000 -5.88	195.09	185.94	194.90	397,606
01 May 23	195.57001 +2.28	197.05	191.16	191.68	367,315
28 Apr 23	193.28999 +2.91	194.22	184.58	188.20	506,525
27 Apr 23	190.38000 +6.17	191.52	184.72	185.51	286,108
26 Apr 23	184.21001 +0.42	188.36	183.51	185.74	694,390
25 Apr 23	183.78999 -8.69	193.74	183.24	190.26	348,873
24 Apr 23	192.48000 -1.45	195.78	189.08	194.37	226,549
21 Apr 23	193.92999 +1.32	194.95	191.19	192.25	257,119
20 Apr 23	192.61000 -6.02	197.04	192.54	195.26	271,474
19 Apr 23	198.63000 +0.87	199.61	196.31	196.31	250,042
18 Apr 23	197.75999 -0.82	202.08	195.59	201.44	281,396
17 Apr 23	198.58000 +0.76	199.41	195.50	198.33	233,468
14 Apr 23	197.82001 +1.41	198.03	192.78	194.80	211,083
13 Apr 23	196.41000 +6.04	196.92	193.03	193.03	362,198
12 Apr 23	190.37000 -0.72	195.85	190.30	194.21	255,413
11 Apr 23	191.09000 +1.19	192.23	188.43	188.80	389,455
10 Apr 23	189.89999 +2.28	190.13	182.27	184.75	212,658
06 Apr 23	187.62000 +0.03	187.90	182.18	185.57	383,805
05 Apr 23	187.59000 -7.68	195.38	185.22	194.04	418,698
04 Apr 23	195.27000 +1.18	195.59	191.99	194.48	531,420
03 Apr 23	194.09000 -4.69	196.86	191.27	196.86	239,544
31 Mar 23	198.78000 +2.44	200.45	195.99	196.68	445,414
30 Mar 23	196.34000 +4.74	201.04	194.27	195.10	520,544
29 Mar 23	191.60001 +10.51	191.68	181.82	183.83	551,118
28 Mar 23	181.09000 -0.30	183.18	180.73	181.23	509,296
27 Mar 23	181.39000 -0.86	184.57	180.09	182.61	266,176
24 Mar 23	182.25000 +1.40	184.09	179.13	180.85	602,905
23 Mar 23	180.85001 +3.68	184.80	177.29	179.86	376,688
22 Mar 23	177.17000 -5.07	183.82	177.08	181.98	850,400
21 Mar 23	182.24001 +4.71	184.03	178.81	178.81	526,646
20 Mar 23	177.53000 -2.98	179.92	174.33	179.79	308,096
17 Mar 23	180.50999 +2.06	181.07	175.61	178.11	859,912
16 Mar 23	178.45000 +1.72	181.97	175.23	175.91	484,626
15 Mar 23	176.73000 -3.51	180.30	174.71	177.46	534,718
14 Mar 23	180.24001 +4.02	182.74	177.72	179.97	651,275
13 Mar 23	176.22000 +1.68	182.58	171.93	172.71	893,364
10 Mar 23	174.53999 -7.81	183.89	169.65	181.22	663,633
09 Mar 23	182.35001 -3.96	189.51	182.04	185.83	350,131
08 Mar 23	186.31000 -0.67	187.37	184.20	186.37	383,351
07 Mar 23	186.98000 -4.16	192.66	185.19	191.46	457,696
06 Mar 23	191.14000 +0.11	194.39	186.42	190.89	683,143
03 Mar 23	191.03000 +1.35	192.89	188.84	189.51	538,898
02 Mar 23	189.67999 +0.79	192.21	186.44	188.00	498,791
01 Mar 23	188.89000 -3.72	196.31	188.15	192.75	467,388
28 Feb 23	192.61000 -0.95	195.74	191.72	194.00	627,299
27 Feb 23	193.56000 -3.46	199.89	192.11	198.57	599,164
24 Feb 23	197.02000 -8.08	201.42	195.56	200.24	500,196
23 Feb 23	205.10001 +0.94	207.46	201.64	207.08	369,013
22 Feb 23	204.16000 +0.20	208.95	203.18	206.59	360,059
21 Feb 23	203.96001 -5.35	206.51	200.18	204.90	412,889
17 Feb 23	209.31000 +0.11	210.21	202.89	208.80	426,832
16 Feb 23	209.20000 -8.87	216.29	208.30	212.42	539,533
15 Feb 23	218.07001 +1.01	220.91	214.95	214.95	525,940
14 Feb 23	217.06000 -0.48	221.19	214.33	216.48	609,298
13 Feb 23	217.53999 -2.49	222.17	216.90	222.17	485,315
10 Feb 23	220.03000 -1.98	222.18	214.18	221.12	584,633
09 Feb 23	222.00999 -2.91	232.47	221.24	230.10	669,980
08 Feb 23	224.92000 -7.97	233.54	219.84	231.62	429,680
07 Feb 23	232.89000 +14.60	234.42	214.42	217.10	527,949
06 Feb 23	218.28999 -0.70	221.22	215.40	217.01	367,449
03 Feb 23	218.99001 -7.05	235.00	216.97	228.07	692,198
02 Feb 23	226.03999 +6.52	233.05	224.66	224.66	670,219
01 Feb 23	219.52000 +11.23	220.07	208.68	209.85	453,551
31 Jan 23	208.28999 +6.20	208.95	201.12	202.44	337,103
30 Jan 23	202.09000 -4.53	206.62	201.18	204.62	292,058
27 Jan 23	206.62000 +1.63	208.30	202.87	203.64	250,592
26 Jan 23	204.99001 +10.81	205.13	196.68	197.97	460,082
25 Jan 23	194.17999 -3.65	195.79	185.83	193.00	587,540
24 Jan 23	197.83000 -4.27	202.32	197.34	200.33	470,337
23 Jan 23	202.10001 +1.53	204.79	200.44	202.56	394,301
20 Jan 23	200.57001 +4.94	201.19	193.89	196.84	268,614
19 Jan 23	195.63000 -1.79	198.24	192.01	195.01	256,520
18 Jan 23	197.42000 -1.12	201.79	195.76	200.63	582,207
17 Jan 23	198.53999 +4.51	200.61	191.74	193.90	276,448
13 Jan 23	194.03000 +2.16	194.60	188.84	188.84	232,650
12 Jan 23	191.87000 -4.14	197.44	191.29	197.39	330,004
11 Jan 23	196.00999 +8.83	196.89	187.10	189.28	403,709
10 Jan 23	187.17999 +0.83	187.49	180.62	185.96	273,117
09 Jan 23	186.35001 +6.63	189.93	182.23	184.12	633,412
06 Jan 23	179.72000 -3.79	185.62	176.01	184.22	469,089
05 Jan 23	183.50999 -13.38	194.26	183.26	193.39	525,678
04 Jan 23	196.89000 +4.36	199.85	190.49	193.21	415,135
03 Jan 23	192.53000 -1.73	199.84	191.06	198.07	300,024
30 Dec 22	194.25999 -3.51	199.36	191.07	193.95	420,968
29 Dec 22	197.77000 +9.27	198.23	189.86	190.70	266,575
28 Dec 22	188.50000 -0.62	192.89	187.67	190.00	243,822
27 Dec 22	189.12000 -2.81	191.80	185.38	191.80	244,108
23 Dec 22	191.92999 -1.13	192.50	189.74	191.60	122,280
22 Dec 22	193.06000 -4.41	193.76	188.71	193.76	207,722
21 Dec 22	197.47000 +3.45	199.16	191.60	194.37	192,183
20 Dec 22	194.02000 -1.59	199.17	193.29	193.87	323,761
19 Dec 22	195.61000 -3.83	200.78	194.26	198.60	329,237
16 Dec 22	199.44000 -1.08	202.73	196.50	200.23	492,951
15 Dec 22	200.52000 -9.34	207.09	199.91	206.32	324,048
14 Dec 22	209.86000 -1.52	215.01	207.77	210.77	243,720
13 Dec 22	211.38000 +0.86	222.00	208.88	221.90	396,623
12 Dec 22	210.52000 +7.82	213.27	203.32	203.59	310,173
09 Dec 22	202.70000 -2.06	205.44	202.18	204.11	185,386
08 Dec 22	204.75999 +6.79	207.32	198.96	200.51	282,130
07 Dec 22	197.97000 -2.89	203.88	196.52	201.18	480,048
06 Dec 22	200.86000 -3.44	205.26	198.34	205.26	335,573
05 Dec 22	204.30000 -15.40	217.55	201.23	216.73	392,699
02 Dec 22	219.70000 -3.67	221.64	215.98	218.06	291,034
01 Dec 22	223.37000 +5.54	225.57	219.22	219.22	490,838
30 Nov 22	217.83000 +12.04	220.51	206.85	206.85	2,556,820
29 Nov 22	205.78999 -3.21	211.20	203.83	208.89	399,351
28 Nov 22	209.00000 -6.14	217.51	207.82	214.05	409,134
25 Nov 22	215.14000 +0.13	216.29	214.00	214.91	157,052
23 Nov 22	215.00999 +6.09	216.93	208.83	209.70	299,080
22 Nov 22	208.92000 +3.22	209.63	200.94	206.93	463,179
21 Nov 22	205.70000 -1.66	208.40	204.30	205.14	583,523
18 Nov 22	207.36000 +0.26	211.28	205.07	207.42	573,903
17 Nov 22	207.10001 -11.72	215.91	206.04	213.44	502,903
16 Nov 22	218.82001 -8.10	225.74	217.77	225.15	351,409
15 Nov 22	226.92000 +13.31	228.41	221.30	221.30	545,981
14 Nov 22	213.61000 -2.50	215.51	209.21	213.14	266,723
11 Nov 22	216.11000 +1.71	221.95	214.69	215.51	509,224
10 Nov 22	214.39999 +16.12	216.43	208.45	208.65	634,384
09 Nov 22	198.28000 -4.33	201.79	196.16	200.15	627,658
08 Nov 22	202.61000 -13.88	205.40	196.12	200.59	665,655
14 Oct 22	216.49001 -11.88	234.41	216.26	232.73	404,343
13 Oct 22	228.37000 +3.16	228.60	212.49	219.12	566,707
12 Oct 22	225.21001 -3.90	230.47	223.71	229.18	352,849
11 Oct 22	229.11000 -7.86	237.38	224.95	235.79	712,567
10 Oct 22	236.97000 -8.84	243.37	233.62	242.50	425,795
07 Oct 22	245.81000 -19.16	258.79	244.38	258.22	578,203
06 Oct 22	264.97000 +3.64	269.34	259.99	260.39	713,850
05 Oct 22	261.32999 +9.00	262.35	247.74	249.85	565,553
04 Oct 22	252.33000 +8.65	254.68	249.56	251.43	535,868
03 Oct 22	243.67999 +2.10	244.94	237.90	244.05	728,112
30 Sep 22	241.58000 -4.81	249.56	241.11	244.89	657,186
29 Sep 22	246.39000 -5.08	249.37	242.05	248.02	423,981
28 Sep 22	251.47000 +10.03	253.26	241.79	242.59	454,351
27 Sep 22	241.44000 +8.96	241.69	235.15	237.84	337,668
26 Sep 22	232.48000 -4.10	241.16	232.47	236.57	404,345
23 Sep 22	236.58000 -4.90	239.84	232.13	236.91	481,368
22 Sep 22	241.48000 -7.71	248.49	240.81	247.61	443,867
21 Sep 22	249.19000 -1.22	257.52	247.18	253.52	226,992
20 Sep 22	250.41000 -3.45	253.61	248.49	250.28	265,375
19 Sep 22	253.86000 +5.06	254.56	245.40	246.53	302,483
16 Sep 22	248.80000 -4.48	250.29	243.26	249.22	497,523
15 Sep 22	253.28000 -4.30	260.08	249.62	253.10	389,381
14 Sep 22	257.57999 +2.82	259.89	252.23	256.28	298,230
13 Sep 22	254.75999 -6.71	256.65	251.17	251.24	278,640
12 Sep 22	261.47000 +3.02	262.14	257.76	260.89	257,894
09 Sep 22	258.45001 +8.55	260.22	252.10	252.10	398,416
08 Sep 22	249.89999 +3.31	253.02	242.13	244.10	261,981
07 Sep 22	246.59000 +8.34	247.52	238.70	239.30	286,261
06 Sep 22	238.25000 +2.48	238.40	231.65	235.72	363,427
02 Sep 22	235.77000 -1.23	240.18	233.78	240.18	322,598
01 Sep 22	237.00000 -4.00	238.27	230.29	236.81	274,570
31 Aug 22	241.00000 -1.25	244.90	240.23	242.26	212,920
30 Aug 22	242.25000 +0.91	245.00	237.33	243.20	239,259
29 Aug 22	241.34000 -4.43	246.30	234.02	242.02	213,398
26 Aug 22	245.77000 -4.11	250.24	243.98	247.70	240,682
25 Aug 22	249.88000 +2.92	251.36	246.91	250.01	227,087
24 Aug 22	246.96001 -0.03	251.88	246.94	248.90	309,009
23 Aug 22	246.99001 -1.43	249.27	244.68	248.49	464,286
22 Aug 22	248.42000 -9.72	254.14	247.04	252.17	521,482
19 Aug 22	258.14001 -8.34	262.83	256.44	262.00	402,568
18 Aug 22	266.48001 -2.70	270.09	264.09	270.09	203,418
17 Aug 22	269.17999 -2.59	270.36	264.94	266.15	196,489
16 Aug 22	271.76999 -0.47	272.17	266.63	268.00	497,310
15 Aug 22	272.23999 +7.30	274.17	264.30	265.12	307,900
12 Aug 22	264.94000 +7.33	265.78	254.02	258.88	454,029
11 Aug 22	257.60999 -13.47	272.67	257.18	272.67	503,636
10 Aug 22	271.07999 +9.96	274.48	264.65	269.09	379,372
09 Aug 22	261.12000 +0.32	265.89	257.99	260.03	660,809
08 Aug 22	260.79999 +5.54	270.35	253.26	256.01	492,944
05 Aug 22	255.25999 +28.80	276.88	247.38	251.82	813,754
04 Aug 22	226.46001 +1.09	227.38	219.97	223.99	501,859
03 Aug 22	225.37000 +13.97	226.84	212.37	212.37	444,955
02 Aug 22	211.39999 +4.87	211.64	203.09	203.09	373,859
01 Aug 22	206.53000 +0.60	208.25	200.69	203.13	278,862
29 Jul 22	205.92999 +3.10	206.74	199.92	201.49	181,796
28 Jul 22	202.83000 +5.93	203.25	193.36	197.44	153,996
27 Jul 22	196.89999 +9.94	197.67	190.75	190.87	249,407
26 Jul 22	186.96001 -4.84	191.14	183.01	191.14	319,546
25 Jul 22	191.80000 -3.72	195.21	189.72	195.21	166,322
22 Jul 22	195.52000 -3.80	200.92	192.59	199.71	200,388
21 Jul 22	199.32001 +2.88	199.38	194.64	195.47	199,583
20 Jul 22	196.44000 +12.99	197.51	185.11	185.11	286,450
19 Jul 22	183.45000 +5.64	183.76	177.42	181.83	144,018
18 Jul 22	177.81000 -2.73	184.97	177.26	180.72	208,912
15 Jul 22	180.53999 +9.21	181.16	173.71	174.27	321,672
14 Jul 22	171.33000 +0.25	171.45	164.27	169.55	277,425
13 Jul 22	171.08000 -5.07	178.71	170.07	171.68	298,523
12 Jul 22	176.14999 -10.90	190.20	174.80	187.05	333,520
11 Jul 22	187.05000 -8.40	193.48	186.64	193.30	606,259
08 Jul 22	195.45000 -2.97	200.84	192.10	195.43	448,999
07 Jul 22	198.42000 +6.44	199.86	191.26	191.26	221,535
06 Jul 22	191.98000 +2.57	193.31	188.47	190.00	286,094
05 Jul 22	189.41000 +11.56	189.64	173.25	175.27	299,649
01 Jul 22	177.85001 +3.43	178.63	173.27	173.99	169,042
30 Jun 22	174.42000 -3.28	179.73	171.68	175.43	329,084
29 Jun 22	177.70000 +0.47	179.24	174.64	177.54	257,877
28 Jun 22	177.23000 -7.82	187.40	177.03	186.29	170,124
27 Jun 22	185.05000 -0.17	187.48	180.54	186.32	266,076
24 Jun 22	185.22000 +7.18	185.84	180.54	180.54	449,348
23 Jun 22	178.03999 +9.76	178.57	167.53	172.57	347,203
22 Jun 22	168.28000 +4.43	170.47	161.23	161.49	396,766
21 Jun 22	163.85001 +3.76	166.78	162.77	163.33	216,097
17 Jun 22	160.09000 +5.79	161.64	154.61	154.61	331,431
16 Jun 22	154.30000 -10.02	160.87	152.01	158.57	290,900
15 Jun 22	164.32001 +2.82	166.89	159.85	163.98	300,990
14 Jun 22	161.50000 +0.02	164.35	159.36	163.31	294,216
13 Jun 22	161.48000 -11.94	170.09	160.78	166.21	295,437
10 Jun 22	173.42000 -6.52	176.31	168.86	174.44	224,989
09 Jun 22	179.94000 -4.50	186.12	179.76	182.11	149,779
08 Jun 22	184.44000 -2.90	187.90	184.26	185.78	183,953
07 Jun 22	187.34000 +4.06	189.37	180.06	180.27	211,514
06 Jun 22	183.28000 +1.11	185.78	181.90	185.78	143,873
03 Jun 22	182.17000 -4.07	186.14	181.08	182.54	196,679
02 Jun 22	186.24001 +11.15	188.30	174.59	175.36	295,523
01 Jun 22	175.09000 +0.23	180.25	172.00	177.28	363,470
31 May 22	174.86000 -3.60	178.06	171.50	177.79	438,349
27 May 22	178.46001 +7.22	178.62	172.56	173.68	251,692
26 May 22	171.24001 +3.24	173.18	167.33	167.33	231,949
25 May 22	168.00000 +4.85	169.79	160.93	161.16	324,918
24 May 22	163.14999 -4.61	164.57	160.10	164.06	363,481
23 May 22	167.75999 +6.05	168.05	160.40	161.27	395,081
20 May 22	161.71001 +3.12	164.22	156.10	161.82	634,308
19 May 22	158.59000 -0.84	165.27	157.17	158.42	513,371
18 May 22	159.42999 -8.54	167.58	157.48	164.38	257,078
17 May 22	167.97000 +5.47	168.77	160.50	164.00	352,283
16 May 22	162.50000 -7.48	169.56	160.12	168.74	388,315
13 May 22	169.98000 +9.31	173.51	163.52	165.32	399,100
12 May 22	160.67000 -0.08	164.20	152.97	156.92	539,426
11 May 22	160.75000 -13.92	175.80	160.35	170.96	438,257
10 May 22	174.67000 +9.29	176.96	161.16	171.82	575,498
09 May 22	165.38000 -16.20	177.30	162.30	177.30	534,627
06 May 22	181.58000 -7.29	193.80	175.01	190.01	503,559
05 May 22	188.87000 -20.53	204.28	184.34	203.42	525,236
04 May 22	209.39999 +14.95	210.44	189.86	197.51	444,751
03 May 22	194.45000 -0.13	198.00	192.00	192.76	188,973
02 May 22	194.58000 +4.95	195.10	186.79	188.95	192,805
29 Apr 22	189.63000 -7.40	198.98	189.20	194.19	191,466
28 Apr 22	197.03000 +7.84	198.10	189.23	192.90	206,675
27 Apr 22	189.19000 +2.80	194.47	186.84	187.24	238,403
26 Apr 22	186.39000 -10.47	200.51	186.12	195.70	241,429
25 Apr 22	196.86000 +5.19	197.44	190.07	190.43	198,184
22 Apr 22	191.67000 +0.77	195.85	190.62	195.75	277,447
21 Apr 22	190.89999 -9.03	205.00	189.87	202.67	176,842
20 Apr 22	199.92999 -3.35	206.56	198.60	206.56	257,319
19 Apr 22	203.28000 +6.14	203.81	196.11	196.51	181,821
18 Apr 22	197.14000 -3.21	198.89	194.42	197.62	149,885
14 Apr 22	200.35001 -5.06	209.28	198.63	205.17	178,007
13 Apr 22	205.41000 +3.85	207.25	201.18	201.26	147,348
12 Apr 22	201.56000 -0.23	211.62	201.18	206.75	170,555
11 Apr 22	201.78999 -1.17	204.40	197.62	200.15	168,007
08 Apr 22	202.96001 -3.93	207.47	202.40	204.92	144,677
07 Apr 22	206.89000 +1.37	210.27	203.60	204.46	210,306
06 Apr 22	205.52000 -4.06	207.01	202.09	206.30	211,976
05 Apr 22	209.58000 -6.88	216.71	207.75	216.71	124,475
04 Apr 22	216.46001 +6.63	218.68	209.84	211.87	221,893
01 Apr 22	209.83000 +4.06	210.54	205.01	205.66	247,412
31 Mar 22	205.77000 -1.56	211.07	205.42	208.15	170,525
30 Mar 22	207.33000 -4.64	210.70	204.31	209.57	359,612
29 Mar 22	211.97000 +6.01	212.96	205.77	210.74	244,735
28 Mar 22	205.96001 +3.14	206.50	199.40	203.07	138,623
25 Mar 22	202.82001 -5.76	210.10	198.86	210.10	177,033
24 Mar 22	208.58000 +1.91	208.78	202.64	207.69	117,807
23 Mar 22	206.67000 -7.62	210.32	203.00	210.01	164,254
22 Mar 22	214.28999 +5.29	216.30	202.49	207.74	150,561
21 Mar 22	209.00000 -4.70	214.79	205.44	210.84	153,821
18 Mar 22	213.70000 +10.38	215.20	202.90	203.89	395,775
17 Mar 22	203.32001 +4.56	203.40	194.65	196.92	145,737
16 Mar 22	198.75999 +9.17	200.24	189.50	192.21	210,678
15 Mar 22	189.59000 +6.72	190.12	182.77	185.42	239,985
14 Mar 22	182.87000 -6.68	193.12	180.63	189.70	149,372
11 Mar 22	189.55000 -6.40	199.28	189.09	199.28	129,206
10 Mar 22	195.95000 -1.07	197.06	190.87	192.97	195,248
09 Mar 22	197.02000 +14.74	198.83	186.50	186.87	231,894
08 Mar 22	182.28000 -2.06	189.40	179.28	182.16	287,971
07 Mar 22	184.34000 -9.24	196.66	184.18	194.89	371,134
04 Mar 22	193.58000 -4.95	204.00	191.34	198.20	193,587
03 Mar 22	198.53000 -8.19	208.09	195.94	207.88	201,607
02 Mar 22	206.72000 +0.20	209.99	199.79	207.71	170,669
01 Mar 22	206.52000 -5.92	216.05	203.44	212.86	289,297
28 Feb 22	212.44000 +4.94	214.70	209.16	212.80	336,828
25 Feb 22	207.50000 +1.70	207.64	198.97	205.55	328,776
24 Feb 22	205.80000 +12.60	206.08	185.21	185.36	268,494
23 Feb 22	193.20000 -3.14	202.55	193.20	200.20	421,808
22 Feb 22	196.34000 +3.93	199.07	189.26	190.30	244,407
18 Feb 22	192.41000 -5.22	199.31	192.29	197.54	262,858
17 Feb 22	197.63000 -10.28	206.29	197.04	205.44	170,831
16 Feb 22	207.91000 -0.38	208.48	201.42	206.62	201,135
15 Feb 22	208.28999 +5.15	209.06	203.74	206.96	137,550
14 Feb 22	203.14000 +0.59	208.70	198.89	202.35	255,856
11 Feb 22	202.55000 -10.25	215.69	200.86	214.05	301,425
10 Feb 22	212.80000 -6.45	218.60	208.75	211.02	350,180
09 Feb 22	219.25000 +10.51	219.68	213.74	214.38	286,396
08 Feb 22	208.74001 -0.05	211.63	205.01	206.35	239,906
07 Feb 22	208.78999 -8.21	220.05	208.03	217.00	441,890
04 Feb 22	217.00000 +19.94	218.24	197.40	210.94	493,448
03 Feb 22	197.06000 -4.65	201.58	194.99	195.16	395,903
02 Feb 22	201.71001 -6.47	209.24	199.39	208.03	281,882
01 Feb 22	208.17999 +4.20	209.43	198.99	207.76	261,564
31 Jan 22	203.98000 +11.60	204.42	193.32	193.32	356,679
28 Jan 22	192.38000 +9.39	192.39	180.00	181.63	240,483
27 Jan 22	182.99001 -1.00	191.07	182.09	186.90	234,916
26 Jan 22	183.99001 -1.69	194.42	181.98	191.54	299,443
25 Jan 22	185.67999 -12.41	196.02	183.31	193.86	435,579
24 Jan 22	198.09000 +12.75	198.83	179.65	181.40	444,668
21 Jan 22	185.34000 -6.86	195.87	183.91	191.13	511,353
20 Jan 22	192.20000 -2.68	203.16	192.10	198.33	228,671
19 Jan 22	194.88000 +2.18	200.66	194.00	194.18	352,175
18 Jan 22	192.70000 -3.67	195.84	190.10	191.74	252,378
14 Jan 22	196.37000 -4.22	202.88	192.38	198.94	240,670
13 Jan 22	200.59000 -12.79	214.51	199.80	213.64	258,590
12 Jan 22	213.38000 -3.08	221.54	212.26	218.77	228,209
11 Jan 22	216.46001 +4.36	216.82	208.04	212.39	295,356
10 Jan 22	212.10001 +5.71	212.39	200.00	203.14	262,772
07 Jan 22	206.39000 -6.68	215.82	206.01	212.11	179,175
06 Jan 22	213.07001 +3.91	216.37	206.54	208.89	373,997
05 Jan 22	209.16000 -13.29	220.44	207.81	219.26	392,104
04 Jan 22	222.45000 -9.38	236.28	219.35	231.89	349,370
03 Jan 22	231.83000 -4.33	236.79	227.52	234.86	250,086
31 Dec 21	236.16000 -1.84	240.31	235.63	237.35	266,105
30 Dec 21	238.00000 +0.80	240.86	236.83	237.57	144,068
29 Dec 21	237.20000 -1.51	239.16	234.34	239.11	176,999
28 Dec 21	238.71001 -3.87	244.00	236.71	243.81	166,435
27 Dec 21	242.58000 +3.22	243.27	238.49	240.46	205,366
23 Dec 21	239.36000 +1.77	241.81	234.95	238.52	126,766
22 Dec 21	237.59000 +5.99	238.41	229.87	230.69	306,637
21 Dec 21	231.60001 +8.40	234.37	222.31	224.61	172,046
20 Dec 21	223.20000 -1.64	226.17	219.06	221.34	279,125
17 Dec 21	224.84000 +7.69	225.47	212.87	214.98	693,962
16 Dec 21	217.14999 -11.39	232.67	214.37	231.03	323,140
15 Dec 21	228.53999 +0.73	230.00	218.76	227.81	397,859
14 Dec 21	227.81000 -10.10	235.43	224.20	233.35	308,662
13 Dec 21	237.91000 -0.18	244.68	235.39	238.45	326,914
10 Dec 21	238.09000 -2.51	247.17	236.22	242.13	233,197
09 Dec 21	240.60001 -10.44	254.62	240.08	251.18	285,816
08 Dec 21	251.03999 -0.92	254.87	248.08	253.61	327,264
07 Dec 21	251.96001 +7.24	257.04	248.42	252.06	375,142
06 Dec 21	244.72000 +0.88	245.64	235.92	242.40	277,580
03 Dec 21	243.84000 -13.56	261.25	241.07	258.69	426,423
02 Dec 21	257.39999 +8.24	258.13	247.38	248.34	441,830
01 Dec 21	249.16000 -3.18	258.11	247.17	254.30	516,133
30 Nov 21	252.34000 -9.93	264.00	251.28	262.86	376,406
29 Nov 21	262.26999 +5.97	263.75	252.72	258.07	309,599
26 Nov 21	256.29999 -4.79	260.06	254.55	256.47	119,051
24 Nov 21	261.09000 +5.21	261.56	251.00	253.06	356,165
23 Nov 21	255.88000 -9.14	268.66	254.54	268.66	563,893
22 Nov 21	265.01999 -7.00	274.57	262.26	273.30	473,646
19 Nov 21	272.01999 +8.47	272.38	264.23	266.37	311,786
18 Nov 21	263.54999 -0.65	265.00	258.79	265.00	195,238
17 Nov 21	264.20001 -1.58	267.93	259.11	267.85	193,450
16 Nov 21	265.78000 +0.92	266.87	262.44	264.40	273,061
15 Nov 21	264.85999 -3.46	273.52	262.33	270.44	358,687
12 Nov 21	268.32001 +2.89	268.73	259.27	266.28	928,329
11 Nov 21	265.42999 -0.49	270.00	261.30	267.68	253,844
10 Nov 21	265.92001 -12.12	278.10	261.41	276.05	336,972
09 Nov 21	278.04001 +3.51	278.58	268.64	274.10	513,699
08 Nov 21	274.53000 -5.47	284.46	273.77	279.23	1,016,425
05 Nov 21	280.00000 -11.00	314.49	279.90	313.00	776,690
04 Nov 21	291.00000 -8.15	304.91	290.01	301.68	433,946
03 Nov 21	299.14999 -3.84	302.86	295.30	302.86	330,461
02 Nov 21	302.98999 -2.76	306.73	302.15	305.08	241,634
01 Nov 21	305.75000 +0.61	309.22	304.35	306.37	235,908
29 Oct 21	305.14001 +3.56	305.58	299.29	299.29	208,702
28 Oct 21	301.57999 +5.99	305.02	298.21	298.38	190,948
27 Oct 21	295.59000 -1.91	298.57	291.96	297.55	187,038
26 Oct 21	297.50000 +1.15	299.38	295.36	299.23	163,288
25 Oct 21	296.35001 +2.07	297.35	292.37	294.85	159,976
22 Oct 21	294.28000 -2.34	299.87	293.10	296.30	149,967
21 Oct 21	296.62000 +6.48	299.08	291.11	291.46	258,995
20 Oct 21	290.14001 -0.97	293.17	289.24	292.96	132,876
19 Oct 21	291.10999 +2.27	295.38	287.40	292.79	180,653
18 Oct 21	288.84000 +5.61	288.98	281.93	282.99	588,894
15 Oct 21	283.23001 -5.44	291.50	282.67	290.46	230,029
14 Oct 21	288.67001 +7.27	290.46	284.29	285.55	220,053
13 Oct 21	281.39999 +4.48	282.88	278.62	280.00	228,379
12 Oct 21	276.92001 +3.48	282.37	274.06	275.89	193,987
11 Oct 21	273.44000 -2.06	278.08	272.70	274.38	283,615
08 Oct 21	275.50000 -4.97	283.52	275.21	283.06	197,604
07 Oct 21	280.47000 +3.72	283.90	278.77	278.77	296,724
06 Oct 21	276.75000 +0.30	277.80	272.06	273.62	326,226
05 Oct 21	276.45001 +2.43	279.69	275.35	275.35	326,679
04 Oct 21	274.01999 -10.99	284.42	270.59	283.22	296,522
01 Oct 21	285.01001 +4.61	286.33	274.47	281.52	237,987
30 Sep 21	280.39999 +1.82	285.14	279.04	280.65	350,391
29 Sep 21	278.57999 -0.38	283.45	276.49	281.36	288,688
28 Sep 21	278.95999 -13.76	288.44	278.26	287.32	267,635
27 Sep 21	292.72000 -4.88	295.90	289.08	295.90	284,720
24 Sep 21	297.60001 +0.71	298.63	294.13	295.64	201,288
23 Sep 21	296.89001 +8.26	297.53	288.31	291.71	187,937
22 Sep 21	288.63000 +3.97	290.43	282.80	284.23	174,933
21 Sep 21	284.66000 +5.87	286.80	279.66	281.54	405,901
20 Sep 21	278.79001 +3.34	278.90	266.60	268.36	266,544
17 Sep 21	275.45001 -2.55	279.16	272.89	276.95	647,770
16 Sep 21	278.00000 +4.79	278.46	270.08	271.73	279,352
15 Sep 21	273.20999 +6.21	274.88	267.00	267.00	607,266
14 Sep 21	267.00000 +9.80	267.15	257.41	260.54	289,666
13 Sep 21	257.20001 -8.48	266.50	253.94	266.11	319,076
10 Sep 21	265.67999 -1.33	273.96	265.23	268.09	155,749
09 Sep 21	267.01001 -1.78	271.42	265.91	268.29	124,312
08 Sep 21	268.79001 -1.35	272.25	266.88	269.81	138,574
07 Sep 21	270.14001 -2.04	274.29	269.39	272.73	245,164
03 Sep 21	272.17999 -0.32	274.20	267.82	269.76	134,441
02 Sep 21	272.50000 +2.31	273.70	268.70	271.68	113,680
01 Sep 21	270.19000 +0.99	275.45	269.40	270.00	139,707
31 Aug 21	269.20001 +0.28	269.91	267.61	269.91	223,746
30 Aug 21	268.92001 +4.02	269.42	264.78	264.97	161,384
27 Aug 21	264.89999 +8.03	266.49	256.97	257.63	185,255
26 Aug 21	256.87000 -2.65	260.32	256.53	257.70	179,731
25 Aug 21	259.51999 -1.31	263.90	259.41	261.08	231,734
24 Aug 21	260.82999 +3.40	262.10	257.03	257.03	204,911
23 Aug 21	257.42999 +5.24	257.99	251.50	252.13	166,604
20 Aug 21	252.19000 +5.14	252.19	245.25	248.27	184,552
19 Aug 21	247.05000 -0.09	250.59	244.49	244.84	229,923
18 Aug 21	247.14000 -4.24	254.70	246.57	251.29	263,611
17 Aug 21	251.38000 +0.47	251.83	242.88	244.33	249,493
16 Aug 21	250.91000 +0.34	253.46	246.11	248.28	142,102
13 Aug 21	250.57001 -4.26	256.47	248.58	254.95	177,594
12 Aug 21	254.83000 +3.14	255.04	248.65	250.68	159,766
11 Aug 21	251.69000 +4.55	251.93	244.86	247.62	284,901
10 Aug 21	247.14000 +1.44	251.54	243.88	246.42	313,789
09 Aug 21	245.70000 +3.90	249.23	242.05	242.36	386,503
06 Aug 21	241.80000 +22.52	245.90	227.46	227.53	538,224
05 Aug 21	219.28000 +4.83	221.09	214.26	215.39	382,685
04 Aug 21	214.45000 +11.00	215.35	204.83	205.31	278,384
03 Aug 21	203.45000 -0.11	204.33	200.14	204.27	151,133
02 Aug 21	203.56000 -3.90	209.45	198.85	209.45	169,352
30 Jul 21	207.46001 +2.45	208.67	203.41	203.41	119,391
29 Jul 21	205.00999 +1.30	206.54	202.45	203.49	151,076
28 Jul 21	203.71001 +5.95	205.47	197.37	199.10	198,548
27 Jul 21	197.75999 -3.71	201.86	193.84	201.86	212,843
26 Jul 21	201.47000 -2.24	204.35	200.11	203.35	191,499
23 Jul 21	203.71001 +0.27	205.85	202.57	204.07	203,671
22 Jul 21	203.44000 +1.43	204.81	201.54	202.76	94,420
21 Jul 21	202.00999 -0.34	204.56	200.02	202.02	191,176
20 Jul 21	202.35001 +10.01	206.25	192.56	193.73	439,252
19 Jul 21	192.34000 +0.64	193.19	186.80	189.34	161,365
16 Jul 21	191.70000 +1.92	194.64	188.47	191.09	148,125
15 Jul 21	189.78000 +1.29	190.16	184.19	189.06	137,687
14 Jul 21	188.49001 -2.71	192.86	188.26	192.86	135,366
13 Jul 21	191.20000 -1.42	192.92	189.92	192.39	152,444
12 Jul 21	192.62000 -3.40	195.99	190.07	195.35	114,018
09 Jul 21	196.02000 +2.23	197.48	191.55	194.13	87,106
08 Jul 21	193.78999 -3.12	194.48	189.01	193.68	131,967
07 Jul 21	196.91000 +1.10	198.43	193.33	198.10	102,754
06 Jul 21	195.81000 +0.76	199.09	194.52	195.51	196,309
02 Jul 21	195.05000 +2.76	195.58	192.90	194.33	117,808
01 Jul 21	192.28999 +1.49	193.52	189.30	190.23	184,792
30 Jun 21	190.80000 -9.20	199.21	189.76	199.21	244,424
29 Jun 21	200.00000 +5.60	200.12	193.38	194.31	186,532
28 Jun 21	194.39999 +1.04	195.88	192.96	194.41	93,632
25 Jun 21	193.36000 +1.32	195.44	190.72	192.97	351,542
24 Jun 21	192.03999 +2.02	194.11	190.60	190.60	180,808
23 Jun 21	190.02000 +3.09	190.53	186.56	186.80	165,214
22 Jun 21	186.92999 +2.09	187.28	183.68	185.00	136,988
21 Jun 21	184.84000 +3.64	185.08	178.37	181.97	128,382
18 Jun 21	181.20000 +1.15	182.94	178.42	179.24	280,105
17 Jun 21	180.05000 +6.03	180.09	172.35	172.52	136,675
16 Jun 21	174.02000 -1.93	178.64	171.93	176.12	195,459
15 Jun 21	175.95000 -2.66	179.81	174.95	177.36	153,365
14 Jun 21	178.61000 +2.23	179.71	176.58	177.03	255,390
11 Jun 21	176.38000 +1.84	176.62	173.90	174.71	132,506
10 Jun 21	174.53999 +3.26	174.77	169.96	171.04	151,999
09 Jun 21	171.28000 +0.38	173.93	170.44	171.50	121,680
08 Jun 21	170.89999 +1.84	172.12	167.92	170.09	128,348
07 Jun 21	169.06000 +2.56	169.26	165.03	165.48	198,031
04 Jun 21	166.50000 +3.12	168.71	164.87	164.87	141,729
03 Jun 21	163.38000 -2.54	164.84	159.51	163.19	223,012
02 Jun 21	165.92000 -0.22	169.26	165.14	166.68	165,337
01 Jun 21	166.14000 -3.69	169.76	165.42	169.76	166,063
28 May 21	169.83000 +0.64	171.73	168.99	170.82	156,099
27 May 21	169.19000 -0.59	170.15	166.40	169.98	164,729
26 May 21	169.78000 +0.30	171.94	169.44	170.60	106,278
25 May 21	169.48000 -0.91	173.03	169.23	171.87	127,723
24 May 21	170.39000 +2.50	171.88	168.40	170.07	187,219
21 May 21	167.89000 +0.16	170.87	166.17	170.87	254,586
20 May 21	167.73000 +5.46	169.16	162.31	164.92	188,927
19 May 21	162.27000 +0.16	162.56	157.48	157.93	252,202
18 May 21	162.11000 +2.39	164.75	159.89	159.89	280,771
17 May 21	159.72000 -3.15	161.54	158.24	160.03	182,379
14 May 21	162.87000 +4.11	165.12	157.90	160.84	518,953
13 May 21	158.75999 +1.82	160.60	154.26	159.32	566,061
12 May 21	156.94000 -5.55	161.37	154.92	159.48	268,245
11 May 21	162.49001 -0.33	163.40	155.87	157.07	346,806
10 May 21	162.82001 -5.62	168.01	160.88	168.01	230,171
07 May 21	168.44000 -2.63	177.58	164.57	166.11	312,470
06 May 21	171.07001 -1.42	173.53	166.45	172.23	306,771
05 May 21	172.49001 -4.74	180.05	171.16	178.39	184,100
04 May 21	177.23000 -9.25	185.39	174.61	183.87	376,896
03 May 21	186.48000 -6.76	195.55	186.32	195.55	236,704
30 Apr 21	193.24001 -4.02	198.30	191.43	195.23	153,837
29 Apr 21	197.25999 -2.69	202.00	192.94	202.00	131,769
28 Apr 21	199.95000 +0.37	200.87	195.51	197.88	84,750
27 Apr 21	199.58000 -0.30	201.43	198.01	201.43	91,183
26 Apr 21	199.88000 +4.48	200.42	193.59	195.64	124,886
23 Apr 21	195.39999 +1.34	198.51	195.20	195.20	168,024
22 Apr 21	194.06000 +1.71	197.20	191.35	192.81	182,898
21 Apr 21	192.35001 +2.75	192.89	187.87	189.15	143,167
20 Apr 21	189.60001 -1.25	192.99	185.59	190.27	169,555
19 Apr 21	190.85001 -3.30	193.81	187.05	192.60	310,124
16 Apr 21	194.14999 -0.39	195.49	191.52	193.29	205,657
15 Apr 21	194.53999 +1.56	197.41	192.49	196.23	207,010
14 Apr 21	192.98000 -0.47	199.32	191.97	194.49	157,917
13 Apr 21	193.45000 +2.13	197.50	191.49	193.48	176,198
12 Apr 21	191.32001 +2.60	191.95	185.07	187.88	194,187
09 Apr 21	188.72000 -0.35	188.90	183.92	188.44	144,283
08 Apr 21	189.07001 +4.40	193.97	187.59	188.26	187,655
07 Apr 21	184.67000 -2.81	187.61	183.96	187.61	292,983
06 Apr 21	187.48000 -1.14	190.01	184.46	188.58	323,791
05 Apr 21	188.62000 +4.59	188.91	183.20	185.69	306,704
01 Apr 21	184.03000 +4.20	187.16	180.93	183.22	299,650
31 Mar 21	179.83000 +9.05	182.84	172.82	173.17	450,144
30 Mar 21	170.78000 -0.69	171.28	166.19	169.57	244,092
29 Mar 21	171.47000 -5.34	178.48	166.37	176.39	312,320
26 Mar 21	176.81000 +5.66	177.04	170.06	171.27	218,514
25 Mar 21	171.14999 -0.14	171.94	166.10	168.71	192,123
24 Mar 21	171.28999 -2.99	178.49	170.61	175.58	268,060
23 Mar 21	174.28000 -3.31	179.29	173.18	178.36	246,709
22 Mar 21	177.59000 +2.44	181.05	175.79	175.95	246,876
19 Mar 21	175.14999 +1.15	178.32	172.43	173.54	798,985
18 Mar 21	174.00000 -12.50	182.52	172.91	182.52	203,232
17 Mar 21	186.50000 -1.59	189.51	182.16	186.35	208,486
16 Mar 21	188.09000 -0.75	192.49	186.68	191.61	174,711
15 Mar 21	188.84000 +5.78	189.73	183.78	184.02	213,928
12 Mar 21	183.06000 -3.37	183.35	178.85	182.14	141,188
11 Mar 21	186.42999 +9.31	187.04	179.49	181.95	181,680
10 Mar 21	177.12000 -1.76	185.07	175.57	183.18	160,110
09 Mar 21	178.88000 +11.80	180.73	170.95	174.12	253,880
08 Mar 21	167.08000 -7.91	176.78	166.92	174.06	182,932
05 Mar 21	174.99001 +5.02	175.23	163.30	173.51	353,095
04 Mar 21	169.97000 -6.09	177.07	166.05	175.15	322,284
03 Mar 21	176.06000 -11.20	186.32	175.67	185.35	332,906
02 Mar 21	187.25999 -7.65	196.52	186.78	196.52	256,938
01 Mar 21	194.91000 +3.72	199.53	192.88	195.15	294,188
26 Feb 21	191.19000 +0.93	194.19	186.08	192.05	279,961
25 Feb 21	190.25999 -7.49	199.06	186.74	196.89	320,180
24 Feb 21	197.75000 +4.42	198.19	188.82	194.04	174,372
23 Feb 21	193.33000 -2.63	194.61	183.20	192.04	221,911
22 Feb 21	195.96001 -10.28	205.90	195.03	204.01	210,995
19 Feb 21	206.24001 +8.09	207.59	199.40	199.91	281,571
18 Feb 21	198.14999 +0.86	200.73	192.39	194.93	270,739
17 Feb 21	197.28999 -3.79	199.66	193.10	199.66	236,253
16 Feb 21	201.08000 -4.80	207.93	199.75	206.49	220,359
12 Feb 21	205.88000 +2.26	206.57	202.57	203.65	194,130
11 Feb 21	203.62000 -1.98	208.00	201.33	207.66	374,337
10 Feb 21	205.60001 -7.89	213.38	205.00	212.87	178,124
09 Feb 21	213.49001 +5.85	214.74	205.87	208.50	270,411
08 Feb 21	207.64000 +4.60	209.93	202.69	203.65	267,333
05 Feb 21	203.03999 -10.02	211.85	202.01	209.00	346,127
04 Feb 21	213.06000 +8.53	213.54	204.72	205.84	326,434
03 Feb 21	204.53000 +2.37	205.91	201.42	202.84	220,343
02 Feb 21	202.16000 +9.47	204.35	194.26	194.26	252,965
01 Feb 21	192.69000 +5.23	194.15	188.55	189.39	184,140
29 Jan 21	187.46001 -4.35	192.83	186.09	190.93	259,426
28 Jan 21	191.81000 +5.69	195.52	185.67	188.21	395,117
27 Jan 21	186.12000 -5.74	189.27	180.40	189.00	451,248
26 Jan 21	191.86000 -6.43	199.75	191.33	199.28	195,633
25 Jan 21	198.28999 -3.29	205.45	195.56	203.50	163,795
22 Jan 21	201.58000 +1.52	202.51	198.50	198.72	170,535
21 Jan 21	200.06000 -2.02	203.73	198.59	203.24	202,335
20 Jan 21	202.08000 +7.57	202.78	195.89	195.89	208,906
19 Jan 21	194.50999 +5.14	195.35	188.72	191.05	264,545
15 Jan 21	189.37000 -4.14	197.72	189.14	195.14	151,927
14 Jan 21	193.50999 +0.16	196.26	191.10	194.59	303,437
13 Jan 21	193.35001 -2.66	198.32	192.85	196.12	203,341
12 Jan 21	196.00999 -2.02	198.71	194.07	198.36	206,850
11 Jan 21	198.03000 -4.54	201.65	195.96	200.54	177,320
08 Jan 21	202.57001 +6.09	205.91	197.46	197.46	279,296
07 Jan 21	196.48000 +12.32	196.72	185.26	185.90	333,066
06 Jan 21	184.16000 -11.83	192.41	182.15	192.41	934,594
05 Jan 21	195.99001 -3.04	202.00	195.20	197.76	468,001
04 Jan 21	199.03000 -6.88	206.77	197.38	205.61	232,704
31 Dec 20	205.91000 -0.73	207.58	203.95	207.51	310,132
30 Dec 20	206.64000 -1.57	211.24	205.08	209.28	192,079
29 Dec 20	208.21001 -3.91	216.29	203.45	212.68	252,576
28 Dec 20	212.12000 -2.16	218.34	210.10	217.65	254,320
24 Dec 20	214.28000 -0.60	217.03	212.40	214.42	83,480
23 Dec 20	214.88000 +2.08	217.35	212.30	214.09	304,485
22 Dec 20	212.80000 +8.68	213.30	203.62	204.43	329,204
21 Dec 20	204.12000 +2.33	204.62	197.37	199.49	322,587
18 Dec 20	201.78999 +3.16	203.33	198.31	200.67	809,232
17 Dec 20	198.63000 +5.68	198.99	193.36	195.37	319,197
16 Dec 20	192.95000 +0.42	195.55	190.64	192.52	345,249
15 Dec 20	192.53000 -1.46	195.66	192.11	194.77	298,246
14 Dec 20	193.99001 +1.88	197.56	193.12	193.70	362,946
11 Dec 20	192.11000 +2.65	192.31	187.54	188.94	303,589
10 Dec 20	189.46001 +2.55	189.94	184.24	186.35	237,023
09 Dec 20	186.91000 -9.15	197.92	185.86	196.51	226,539
08 Dec 20	196.06000 +1.85	197.18	191.16	194.69	771,410
07 Dec 20	194.21001 -1.51	199.60	193.24	195.86	669,473
04 Dec 20	195.72000 -0.09	199.02	194.70	197.44	234,159
03 Dec 20	195.81000 +1.04	199.57	194.68	195.59	265,130
02 Dec 20	194.77000 -4.77	198.15	194.07	197.98	249,167
01 Dec 20	199.53999 +2.94	202.22	195.42	197.50	353,562
30 Nov 20	196.60001 -3.77	203.09	195.82	201.35	348,861
27 Nov 20	200.37000 +5.31	200.93	192.31	196.87	105,217
25 Nov 20	195.06000 +1.36	197.30	192.85	194.75	164,359
24 Nov 20	193.70000 -1.45	196.99	192.44	195.39	161,489
23 Nov 20	195.14999 +0.28	197.57	192.57	196.16	137,852
20 Nov 20	194.87000 +1.42	198.13	189.91	194.00	202,193
19 Nov 20	193.45000 +1.76	194.71	188.78	190.99	307,615
18 Nov 20	191.69000 +4.94	194.46	184.39	186.93	286,077
17 Nov 20	186.75000 +2.73	188.92	183.08	184.51	273,061
16 Nov 20	184.02000 -5.12	188.17	179.76	188.17	456,623
13 Nov 20	189.14000 -3.09	195.77	187.50	194.29	319,864
12 Nov 20	192.23000 -0.97	196.09	190.69	194.63	205,296
11 Nov 20	193.20000 -2.94	202.00	191.88	199.51	298,508
10 Nov 20	196.14000 -8.35	202.16	191.49	201.60	469,679
09 Nov 20	204.49001 +15.16	209.59	192.17	192.17	644,398
06 Nov 20	189.33000 -1.69	194.51	180.44	183.30	475,647
05 Nov 20	191.02000 -11.03	207.67	188.42	206.31	1,099,171
04 Nov 20	202.05000 +15.86	203.26	191.42	191.73	503,850
03 Nov 20	186.19000 +5.63	187.51	182.18	183.32	235,202
02 Nov 20	180.56000 -4.96	189.38	177.72	184.92	315,643
30 Oct 20	185.52000 -3.23	188.43	182.65	187.30	366,754
29 Oct 20	188.75000 +2.62	190.50	186.33	186.58	303,969
28 Oct 20	186.13000 -3.91	187.85	181.21	186.66	209,941
27 Oct 20	190.03999 +1.40	192.83	188.23	190.35	304,017
26 Oct 20	188.64000 -2.17	190.32	185.83	187.57	209,239
23 Oct 20	190.81000 +4.87	191.40	184.74	186.98	173,127
22 Oct 20	185.94000 -0.69	188.00	181.26	186.59	246,335
21 Oct 20	186.63000 -3.58	196.37	186.36	192.21	241,670
20 Oct 20	190.21001 -1.36	195.12	190.00	191.95	173,439
19 Oct 20	191.57001 -1.23	195.98	190.18	194.33	238,756
16 Oct 20	192.80000 -1.13	196.32	191.66	196.22	220,480
15 Oct 20	193.92999 +3.57	196.17	185.48	185.94	281,609
14 Oct 20	190.36000 +1.31	191.99	187.24	190.21	255,365
13 Oct 20	189.05000 +0.33	190.64	187.06	188.90	277,655
12 Oct 20	188.72000 +4.78	189.93	182.40	185.63	335,313
09 Oct 20	183.94000 +3.51	184.69	180.20	182.90	260,490
08 Oct 20	180.42999 +1.43	181.71	178.42	180.84	290,322
07 Oct 20	179.00000 +6.85	181.26	172.24	174.74	301,975
06 Oct 20	172.14999 +0.11	175.70	169.40	171.66	387,975
05 Oct 20	172.03999 +7.47	173.38	164.96	166.06	315,476
02 Oct 20	164.57001 +2.11	167.52	162.05	167.52	507,114
01 Oct 20	162.46001 +1.04	165.31	161.60	162.68	432,395
30 Sep 20	161.42000 -0.91	167.59	159.23	161.96	582,754
29 Sep 20	162.33000 +3.78	163.35	158.66	159.13	320,929
28 Sep 20	158.55000 +6.82	159.66	153.57	153.57	362,134
25 Sep 20	151.73000 +6.57	152.77	145.18	145.74	219,601
24 Sep 20	145.16000 -2.96	147.35	143.22	147.35	204,728
23 Sep 20	148.12000 -1.77	152.76	147.27	149.77	261,711
22 Sep 20	149.89000 +3.44	150.20	144.29	147.45	180,961
21 Sep 20	146.45000 +2.61	146.45	139.31	139.84	214,394
18 Sep 20	143.84000 -1.04	147.86	141.17	145.60	422,441
17 Sep 20	144.88000 -2.13	146.85	143.89	146.85	355,967
16 Sep 20	147.00999 +0.79	153.99	146.56	149.63	354,542
15 Sep 20	146.22000 +2.34	146.87	143.54	145.00	266,672
14 Sep 20	143.88000 +6.50	144.19	138.58	139.02	274,448
11 Sep 20	137.38000 -2.86	142.87	135.10	141.77	268,294
10 Sep 20	140.24001 -1.56	146.62	138.78	143.28	236,447
09 Sep 20	141.80000 +2.48	144.71	140.30	140.86	258,835
08 Sep 20	139.32001 +1.92	141.50	131.31	132.31	435,713
04 Sep 20	137.39999 -4.31	142.24	130.95	140.92	396,298
03 Sep 20	141.71001 -8.50	148.84	139.37	148.20	430,225
02 Sep 20	150.21001 -0.48	152.42	146.05	151.86	375,995
01 Sep 20	150.69000 +3.44	151.00	146.92	147.43	341,994
31 Aug 20	147.25000 +0.91	147.73	145.64	146.50	376,348
28 Aug 20	146.34000 +3.16	146.56	144.05	144.37	262,496
27 Aug 20	143.17999 +1.59	145.13	141.13	142.87	288,440
26 Aug 20	141.59000 +2.60	143.09	139.12	139.12	248,289
25 Aug 20	138.99001 +3.22	140.10	135.86	136.19	343,477
24 Aug 20	135.77000 +0.20	136.84	133.80	136.36	231,562
21 Aug 20	135.57001 -3.00	138.57	133.76	137.63	423,673
20 Aug 20	138.57001 +3.30	140.10	133.95	133.95	389,727
19 Aug 20	135.27000 +3.28	135.68	129.79	132.12	450,698
18 Aug 20	131.99001 -0.54	133.30	130.43	131.09	413,710
17 Aug 20	132.53000 +0.89	134.68	131.87	132.53	222,638
14 Aug 20	131.64000 -1.22	133.46	130.98	131.96	228,996
13 Aug 20	132.86000 +5.76	135.88	126.53	126.53	334,625
12 Aug 20	127.10000 -4.06	131.52	124.75	131.17	1,034,105
11 Aug 20	131.16000 -1.90	135.03	130.73	132.69	535,542
10 Aug 20	133.06000 +0.26	134.05	129.76	132.87	448,562
07 Aug 20	132.80000 -1.61	134.10	128.26	134.00	754,768
06 Aug 20	134.41000 -3.81	138.84	132.70	138.17	526,979
05 Aug 20	138.22000 +4.28	138.69	134.69	134.72	743,457
04 Aug 20	133.94000 -0.81	137.19	133.16	134.66	354,832
03 Aug 20	134.75000 +1.55	136.05	132.16	133.53	320,280
31 Jul 20	133.20000 +0.09	134.70	130.59	134.70	234,930
30 Jul 20	133.11000 -2.18	134.64	130.50	133.05	206,661
29 Jul 20	135.28999 +3.42	136.01	133.27	133.64	175,011
28 Jul 20	131.87000 -2.35	135.00	131.70	133.13	172,102
27 Jul 20	134.22000 +2.26	134.57	131.49	133.10	229,686
24 Jul 20	131.96001 -3.43	135.02	131.08	133.74	242,394
23 Jul 20	135.39000 -0.86	140.18	133.82	136.87	475,924
22 Jul 20	136.25000 +0.16	139.10	135.60	136.79	306,893
21 Jul 20	136.09000 -4.61	142.52	135.62	142.52	544,328
20 Jul 20	140.70000 +3.36	141.47	137.56	137.56	321,426
17 Jul 20	137.34000 +1.20	138.55	135.25	136.27	276,400
16 Jul 20	136.14000 -1.47	136.89	133.96	134.82	196,000
15 Jul 20	137.61000 +2.44	142.92	135.30	138.00	274,100
14 Jul 20	135.17000 -0.19	135.44	130.22	133.56	411,800
13 Jul 20	135.36000 -9.18	148.27	135.33	146.43	422,300
10 Jul 20	144.53999 -1.09	146.00	142.94	146.00	262,700
09 Jul 20	145.63000 -2.27	150.36	143.28	149.53	533,000
08 Jul 20	147.89999 +4.07	148.23	145.23	145.86	420,200
07 Jul 20	143.83000 -7.02	150.21	143.75	149.77	566,300
06 Jul 20	150.85001 -2.14	155.72	149.56	155.50	453,800
02 Jul 20	152.99001 +2.11	156.00	152.12	152.62	395,100
01 Jul 20	150.88000 +4.99	152.00	145.46	146.09	469,200
30 Jun 20	145.89000 +6.33	146.71	138.95	138.95	623,000
29 Jun 20	139.56000 -3.38	142.67	137.77	142.67	358,500
26 Jun 20	142.94000 -0.17	144.60	139.53	143.32	591,855
25 Jun 20	143.11000 +0.35	144.72	140.79	142.65	546,614
24 Jun 20	142.75999 -3.57	147.82	141.30	145.94	424,060
23 Jun 20	146.33000 +1.95	147.65	144.90	146.46	259,844
22 Jun 20	144.38000 +2.18	146.18	141.51	142.74	344,196
19 Jun 20	142.20000 -1.71	148.28	141.01	147.10	664,539
18 Jun 20	143.91000 +9.53	145.73	137.13	139.37	830,080
17 Jun 20	134.38000 -1.87	137.98	134.07	137.47	504,955
16 Jun 20	136.25000 +4.38	136.79	132.49	136.06	257,287
15 Jun 20	131.87000 +3.81	132.87	123.25	124.76	261,058
12 Jun 20	128.06000 +3.62	131.21	123.68	129.02	333,188
11 Jun 20	124.44000 -10.53	132.68	123.49	129.96	440,147
10 Jun 20	134.97000 -0.63	137.62	132.87	136.25	504,602
09 Jun 20	135.60001 -2.39	138.68	135.35	135.96	277,072
08 Jun 20	137.99001 -0.49	138.98	136.09	138.55	403,999
05 Jun 20	138.48000 +6.02	140.71	133.54	134.39	677,893
04 Jun 20	132.46001 -7.45	139.26	129.79	139.26	490,341
03 Jun 20	139.91000 +3.24	140.24	136.70	138.65	396,141
02 Jun 20	136.67000 +1.83	136.85	131.58	135.48	656,496
01 Jun 20	134.84000 +4.83	135.62	128.04	129.78	513,633
29 May 20	130.00500 +4.51	130.23	124.07	124.07	552,860
28 May 20	125.50000 -1.37	129.54	124.76	127.33	414,597
27 May 20	126.87000 +4.38	126.96	119.05	124.23	583,998
26 May 20	122.49000 +4.64	123.03	119.14	121.65	439,325
22 May 20	117.85000 -3.34	124.54	117.61	124.54	344,200
21 May 20	121.19000 +0.98	122.79	119.03	119.03	319,819
20 May 20	120.21000 -0.63	123.88	118.60	123.77	301,496
19 May 20	120.84000 +1.84	124.14	119.06	119.06	673,769
18 May 20	119.00000 +5.41	119.84	115.50	115.70	627,133
15 May 20	113.59000 +2.53	114.27	109.35	109.74	375,661
14 May 20	111.06000 +0.58	111.29	105.49	108.31	278,534
13 May 20	110.48000 -4.86	116.10	108.68	113.20	699,660
12 May 20	115.34000 -5.58	121.75	115.10	121.40	428,902
11 May 20	120.92000 +3.50	123.62	114.66	115.78	595,861
08 May 20	117.42000 -4.05	123.46	112.87	123.14	1,280,976
07 May 20	121.47000 +6.90	124.90	116.89	117.03	855,549
06 May 20	114.57000 +1.80	116.65	112.46	113.04	503,493
05 May 20	112.77000 +3.81	114.88	110.86	112.19	458,466
04 May 20	108.96000 +1.82	109.43	103.05	105.24	544,079
01 May 20	107.14000 -7.39	115.96	106.51	112.46	1,444,231
30 Apr 20	114.53000 +1.78	118.76	110.84	113.08	6,878,447
29 Apr 20	112.75000 +12.73	113.87	102.50	103.00	1,804,185
28 Apr 20	100.02000 +7.14	104.50	96.92	101.54	2,428,168
27 Apr 20	92.88000 +4.45	93.25	88.01	89.87	408,115
24 Apr 20	88.43000 +1.52	89.25	85.22	87.69	523,666
23 Apr 20	86.91000 -0.53	88.66	85.00	87.17	1,031,275
22 Apr 20	87.44000 +2.09	89.97	86.51	87.00	1,089,725
21 Apr 20	85.35000 -7.37	91.07	84.48	90.71	646,868
20 Apr 20	92.72000 -2.17	96.93	92.44	93.47	354,612
17 Apr 20	94.88500 +7.54	95.89	90.00	90.99	496,525
16 Apr 20	87.35000 -9.73	95.74	87.13	94.00	739,365
15 Apr 20	97.08000 -2.90	98.86	95.45	97.34	329,538
14 Apr 20	99.98000 +4.89	102.32	97.21	97.21	444,667
13 Apr 20	95.09000 -5.92	102.04	93.36	101.00	630,302
09 Apr 20	101.01000 +7.28	104.14	94.84	95.39	1,370,981
08 Apr 20	93.73000 +7.56	94.98	86.11	87.66	474,586
07 Apr 20	86.17000 +3.80	88.79	83.15	85.71	980,854
06 Apr 20	82.37000 +8.35	83.07	75.69	78.02	844,551
03 Apr 20	74.02000 -5.88	79.16	73.07	79.16	1,149,772
02 Apr 20	79.90000 -2.43	83.19	77.86	81.67	917,077
01 Apr 20	82.33000 -5.99	86.18	79.66	84.46	1,025,132
31 Mar 20	88.32000 -2.93	91.60	86.36	90.19	630,184
30 Mar 20	91.25000 -0.79	92.59	89.39	92.59	541,935
27 Mar 20	92.04000 -4.68	95.81	90.97	93.54	344,604
26 Mar 20	96.72000 +4.18	97.80	90.13	92.50	602,598
25 Mar 20	92.54000 +5.17	95.14	87.11	88.73	684,083
24 Mar 20	87.37000 +7.97	89.92	83.89	84.12	673,133
23 Mar 20	79.40000 -2.85	84.09	73.58	79.35	1,030,514
20 Mar 20	82.25000 +0.37	90.47	79.08	83.37	840,717
19 Mar 20	81.88000 +3.49	86.40	74.73	78.01	727,944
18 Mar 20	78.39000 -14.25	87.02	66.98	87.02	1,026,366
17 Mar 20	92.64000 +2.13	94.49	85.61	92.64	570,187
16 Mar 20	90.51000 -14.58	94.93	82.52	92.39	562,783
13 Mar 20	105.09000 +8.49	106.63	93.12	103.01	692,452
12 Mar 20	96.60000 -12.34	104.11	95.28	100.64	644,518
11 Mar 20	108.94000 -7.09	114.23	106.89	112.79	447,088
10 Mar 20	116.03000 +0.12	118.77	111.26	118.65	424,317
09 Mar 20	115.91000 -8.83	119.58	111.09	114.34	550,658
06 Mar 20	124.74000 -7.52	130.02	120.86	127.61	468,831
05 Mar 20	132.25999 -4.40	137.54	131.08	133.31	221,739
04 Mar 20	136.66000 +7.15	136.91	130.18	131.90	298,183
03 Mar 20	129.50999 -3.71	137.84	126.44	134.56	440,532
02 Mar 20	133.22000 +3.70	133.50	127.86	128.90	409,946
28 Feb 20	129.52000 -0.04	129.52	122.44	124.09	461,059
27 Feb 20	129.56000 -5.71	134.95	126.22	130.00	491,011
26 Feb 20	135.27000 +1.61	140.42	133.23	133.47	343,696
25 Feb 20	133.66000 -2.87	139.35	131.54	138.22	473,689
24 Feb 20	136.53000 -2.19	137.38	130.00	132.84	338,162
21 Feb 20	138.72000 -6.33	144.01	137.56	144.01	337,788
20 Feb 20	145.05000 -4.68	149.72	141.38	149.72	415,278
19 Feb 20	149.73000 +2.28	150.73	147.38	148.24	323,195
18 Feb 20	147.45000 -0.20	147.83	144.55	147.57	310,954
14 Feb 20	147.64999 +1.28	149.40	146.22	146.78	286,283
13 Feb 20	146.37000 +3.57	146.51	140.17	141.47	263,932
12 Feb 20	142.80000 +0.75	143.20	138.67	142.58	412,721
11 Feb 20	142.05000 -1.74	144.99	141.04	144.99	428,234
10 Feb 20	143.78999 +3.60	144.45	139.30	140.15	333,429
07 Feb 20	140.19000 +3.90	141.14	135.87	136.49	398,233
06 Feb 20	136.28999 -0.49	136.74	133.38	135.00	641,240
05 Feb 20	136.78000 -12.98	149.37	131.50	145.81	1,492,340
04 Feb 20	149.75999 +5.64	150.03	145.76	146.00	575,905
03 Feb 20	144.12000 +2.23	145.00	142.52	142.99	322,002
31 Jan 20	141.89000 -0.59	142.80	140.35	142.31	355,978
30 Jan 20	142.48000 +1.81	142.74	138.81	139.24	229,225
29 Jan 20	140.67000 +0.08	142.28	138.83	141.67	262,076
28 Jan 20	140.59000 +2.93	141.40	137.66	138.73	293,408
27 Jan 20	137.66000 -1.01	138.24	130.20	133.70	517,073
24 Jan 20	138.67000 -0.90	141.78	137.77	141.00	337,361
23 Jan 20	139.57001 -1.31	141.62	138.37	141.05	344,601
22 Jan 20	140.88000 -0.10	143.94	140.39	142.84	321,499
21 Jan 20	140.98000 -0.62	145.20	140.10	141.31	502,697
17 Jan 20	141.60001 +2.49	141.78	138.14	140.00	423,130
16 Jan 20	139.11000 +2.76	139.28	135.62	136.67	290,975
15 Jan 20	136.35001 +1.20	137.50	135.15	135.15	235,601
14 Jan 20	135.14999 -1.04	136.78	133.67	136.19	264,641
13 Jan 20	136.19000 +3.83	136.66	133.47	133.96	321,989
10 Jan 20	132.36000 +0.13	133.69	132.01	133.04	226,295
09 Jan 20	132.23000 +2.01	133.69	130.86	132.07	284,372
08 Jan 20	130.22000 +0.82	131.15	129.12	129.62	468,965
07 Jan 20	129.39999 +0.59	130.33	127.72	129.75	464,744
06 Jan 20	128.81000 +3.14	128.93	121.82	123.92	315,565
03 Jan 20	125.67000 -1.11	126.22	124.03	124.40	295,425
02 Jan 20	126.78000 +5.96	126.91	121.34	121.34	542,759
31 Dec 19	120.82000 +1.30	120.96	117.73	119.08	211,524
30 Dec 19	119.52000 -2.18	121.69	117.54	121.56	216,869
27 Dec 19	121.70000 +0.37	122.19	119.18	122.05	228,445
26 Dec 19	121.33000 +0.43	122.29	120.79	121.00	310,265
24 Dec 19	120.90000 -0.21	121.50	119.76	121.02	117,902
23 Dec 19	121.11000 -0.55	122.25	120.71	121.95	177,044
20 Dec 19	121.66000 +0.42	122.32	120.82	121.96	503,191
19 Dec 19	121.24000 +0.36	121.86	120.39	121.09	301,869
18 Dec 19	120.88000 +1.10	121.63	119.88	119.88	260,807
17 Dec 19	119.78000 +0.95	120.54	117.10	118.55	350,992
16 Dec 19	118.83000 +2.00	120.03	116.94	117.67	377,925
13 Dec 19	116.83000 +1.84	117.27	114.96	114.96	350,247
12 Dec 19	114.99000 -5.27	120.07	113.85	119.91	520,918
11 Dec 19	120.26000 -0.17	120.98	117.92	120.69	277,017
10 Dec 19	120.43000 -0.62	121.99	120.05	120.81	217,178
09 Dec 19	121.05000 +0.53	122.00	120.07	120.07	238,387
06 Dec 19	120.52000 +0.82	120.99	118.49	120.60	239,192
05 Dec 19	119.70000 -0.06	120.51	118.80	119.88	200,601
04 Dec 19	119.76000 -0.18	121.69	118.84	120.70	286,879
03 Dec 19	119.94000 +2.26	120.14	112.72	115.12	534,286
02 Dec 19	117.68000 -4.64	122.47	114.31	122.45	529,225
29 Nov 19	122.32000 +1.56	122.65	120.43	121.30	198,657
27 Nov 19	120.76000 +0.80	121.39	119.33	119.96	249,370
26 Nov 19	119.96000 +2.62	120.00	117.76	117.77	337,723
25 Nov 19	117.34000 +2.67	117.49	115.52	115.58	374,619
22 Nov 19	114.67000 -0.71	117.00	114.01	116.15	402,573
21 Nov 19	115.38000 +0.90	115.98	114.14	114.46	464,330
20 Nov 19	114.48000 +0.73	115.97	113.11	113.64	471,090
19 Nov 19	113.75000 +1.02	114.99	112.44	114.43	428,142
18 Nov 19	112.73000 +0.98	115.78	110.50	110.87	522,870
15 Nov 19	111.75000 +2.45	111.94	108.79	109.36	231,231
14 Nov 19	109.30000 -0.10	109.95	107.72	109.60	219,406
13 Nov 19	109.40000 +1.29	109.50	107.18	107.78	264,340
12 Nov 19	108.11000 +0.43	108.28	105.33	107.10	288,741
11 Nov 19	107.68000 +1.61	108.15	105.09	105.89	200,711
08 Nov 19	106.07000 +2.10	106.50	103.35	103.90	283,386
07 Nov 19	103.97000 +0.43	105.74	103.11	103.70	308,918
06 Nov 19	103.54000 +0.61	103.68	102.00	102.76	166,630
05 Nov 19	102.93000 +1.31	102.93	100.38	101.72	191,218
04 Nov 19	101.62000 -1.01	103.95	99.07	103.56	309,183
01 Nov 19	102.63000 +0.03	103.75	101.17	103.75	354,809
31 Oct 19	102.60000 -1.16	105.00	100.60	105.00	487,647
30 Oct 19	103.76000 +0.90	104.93	101.95	103.36	415,429
29 Oct 19	102.86000 +1.55	103.50	100.81	101.19	283,080
28 Oct 19	101.31000 +1.01	101.84	100.25	100.91	234,350
25 Oct 19	100.30000 +0.02	101.48	98.89	99.48	222,413
24 Oct 19	100.28000 +3.81	100.41	97.19	97.19	218,414
23 Oct 19	96.47000 +0.51	98.55	95.50	95.63	287,973
22 Oct 19	95.96000 -1.90	98.77	95.05	98.35	407,969
21 Oct 19	97.86000 +1.72	98.28	96.07	97.21	232,510
18 Oct 19	96.14000 -2.21	98.06	93.80	98.06	499,098
17 Oct 19	98.35000 -1.10	100.67	97.85	100.06	161,458
16 Oct 19	99.45000 -2.26	100.51	96.22	100.51	224,960
15 Oct 19	101.70500 +1.61	102.42	100.74	100.76	181,606
14 Oct 19	100.10000 +0.99	100.67	98.24	98.77	130,742
11 Oct 19	99.11000 +0.42	101.09	98.90	99.75	214,079
10 Oct 19	98.69000 +0.30	98.83	96.75	97.73	180,580
09 Oct 19	98.39000 +2.84	99.19	96.33	96.75	164,615
08 Oct 19	95.55000 -2.69	99.10	94.22	97.94	257,272
07 Oct 19	98.24000 +0.92	98.71	96.92	97.12	288,934
04 Oct 19	97.32000 +0.16	98.91	95.44	97.63	316,668
03 Oct 19	97.16000 +2.88	97.17	92.34	93.89	270,324
02 Oct 19	94.28000 -1.82	95.37	92.12	95.37	275,102
01 Oct 19	96.10000 -1.48	98.11	95.87	97.74	170,557
30 Sep 19	97.58000 +2.45	98.20	94.98	95.59	373,370
27 Sep 19	95.13000 -3.22	99.12	93.77	98.83	342,356
26 Sep 19	98.35000 -0.37	99.19	97.21	98.46	275,330
25 Sep 19	98.72000 +1.30	99.14	95.11	97.14	348,447
24 Sep 19	97.42000 -2.94	101.54	96.84	100.95	364,026
23 Sep 19	100.36000 +1.53	100.60	97.86	98.79	327,685
20 Sep 19	98.83000 +1.80	99.50	96.46	97.60	739,650
19 Sep 19	97.03000 +0.15	98.52	96.50	97.32	217,410
18 Sep 19	96.88000 +0.76	97.19	93.69	95.70	461,273
17 Sep 19	96.12000 +1.10	96.70	94.76	94.82	396,934
16 Sep 19	95.02000 +0.41	95.94	92.93	93.65	382,199
13 Sep 19	94.61000 -3.81	99.40	94.43	98.65	331,706
12 Sep 19	98.42000 +3.37	99.55	95.89	95.89	515,034
11 Sep 19	95.05000 -0.10	96.91	94.04	95.26	757,383
10 Sep 19	95.15000 -2.76	98.99	93.70	96.44	603,133
09 Sep 19	97.91000 -9.46	107.61	96.13	107.60	845,829
06 Sep 19	107.37000 -1.27	109.99	107.36	109.27	479,665
05 Sep 19	108.64000 +2.37	109.09	106.13	107.88	248,921
04 Sep 19	106.27000 +0.21	108.01	105.40	107.34	519,865
03 Sep 19	106.06000 -3.16	108.92	103.51	108.05	392,954
30 Aug 19	109.22000 -1.65	112.00	108.06	111.43	305,897
29 Aug 19	110.87000 +2.26	111.20	109.13	110.04	283,310
28 Aug 19	108.61000 -2.40	109.85	106.30	109.85	280,354
27 Aug 19	111.01000 +1.56	112.46	108.57	111.11	355,525
26 Aug 19	109.45000 +0.77	110.79	107.89	110.79	214,738
23 Aug 19	108.68000 -1.18	111.81	108.21	109.81	376,772
22 Aug 19	109.86000 +0.39	110.10	107.60	110.00	307,350
21 Aug 19	109.47000 +3.22	111.05	106.50	106.50	363,813
20 Aug 19	106.25000 +0.89	107.02	103.39	103.63	255,405
19 Aug 19	105.36000 +1.19	106.10	104.67	105.10	384,084
16 Aug 19	104.17000 +4.80	104.42	100.64	100.98	432,035
15 Aug 19	99.37000 +2.15	99.68	96.12	97.82	301,680
14 Aug 19	97.22000 -7.23	102.83	96.23	102.12	475,400
13 Aug 19	104.45000 +0.18	104.96	102.27	103.34	465,242
12 Aug 19	104.27000 -6.39	109.89	104.04	109.83	627,984
09 Aug 19	110.66000 +9.27	111.61	102.81	107.57	949,930
08 Aug 19	101.39000 +5.19	101.62	97.24	97.72	458,679
07 Aug 19	96.20000 +1.33	96.73	91.70	93.17	296,745
06 Aug 19	94.87000 +2.50	95.96	93.44	93.79	334,209
05 Aug 19	92.37000 -7.31	96.92	90.05	96.92	522,033
02 Aug 19	99.68000 -1.80	101.10	98.47	100.98	222,663
01 Aug 19	101.48000 -0.61	103.68	100.87	102.14	248,494
31 Jul 19	102.09000 -1.04	104.25	100.60	103.01	410,981
30 Jul 19	103.13000 -0.35	104.47	102.37	102.55	202,531
29 Jul 19	103.48000 -3.63	107.77	101.12	107.77	364,418
26 Jul 19	107.11000 +1.20	107.94	106.06	106.60	142,989
25 Jul 19	105.91000 +0.43	106.91	105.02	105.08	237,357
24 Jul 19	105.48000 +0.42	105.79	103.68	104.41	292,198
23 Jul 19	105.06000 -1.84	107.66	104.38	107.59	229,159
22 Jul 19	106.90000 +2.06	107.60	104.87	105.74	295,337
19 Jul 19	104.84000 -0.76	107.74	104.60	106.38	394,383
18 Jul 19	105.60000 +1.27	105.88	103.56	104.05	376,337
17 Jul 19	104.33000 +0.54	104.76	103.10	103.63	246,356
16 Jul 19	103.79000 -1.19	105.53	103.27	105.00	303,743
15 Jul 19	104.98000 +1.40	105.82	103.06	104.10	592,213
12 Jul 19	103.58000 -0.41	104.58	102.41	104.58	220,815
11 Jul 19	103.99000 +0.92	104.60	102.78	103.21	304,172
10 Jul 19	103.07000 +0.62	105.63	102.64	103.06	334,413
09 Jul 19	102.45000 +1.50	103.17	100.48	100.48	348,421
08 Jul 19	100.95000 -0.42	101.54	99.94	100.62	299,160
05 Jul 19	101.37000 +0.38	101.56	98.69	100.36	280,071
03 Jul 19	100.99000 +0.49	101.29	100.35	100.62	248,461
02 Jul 19	100.50000 +3.48	100.54	96.38	96.84	375,384
01 Jul 19	97.02000 +3.20	97.21	94.83	95.88	427,653
28 Jun 19	93.82000 -0.88	95.51	93.65	94.88	3,639,536
27 Jun 19	94.70000 +2.58	94.90	91.66	92.58	239,291
26 Jun 19	92.12000 -0.45	94.14	90.90	93.25	372,949
25 Jun 19	92.57000 -4.44	97.20	92.14	97.20	518,001
24 Jun 19	97.01000 -0.94	98.74	96.11	97.86	328,013
21 Jun 19	97.95000 -1.19	99.93	97.51	97.97	330,599
20 Jun 19	99.14000 -1.12	102.02	98.31	102.02	437,238
19 Jun 19	100.26000 +3.97	100.37	95.61	97.50	262,827
18 Jun 19	96.29000 -0.33	98.90	96.06	98.09	304,276
17 Jun 19	96.62000 +1.75	97.84	95.18	95.38	271,655
14 Jun 19	94.87000 -0.61	95.98	93.68	94.99	216,385
13 Jun 19	95.48000 -0.69	97.30	95.18	96.76	372,925
12 Jun 19	96.17000 -1.60	98.01	95.31	97.81	386,710
11 Jun 19	97.77000 -4.40	103.52	96.82	103.37	278,158
10 Jun 19	102.17000 +3.88	103.25	98.94	99.61	351,297
07 Jun 19	98.29000 +0.61	99.69	97.94	98.70	219,110
06 Jun 19	97.68000 +1.58	98.18	94.75	95.88	244,589
05 Jun 19	96.10000 +1.62	96.56	92.67	95.41	294,907
04 Jun 19	94.48000 +4.61	94.86	90.05	90.47	524,545
03 Jun 19	89.87000 -10.35	99.92	87.39	99.92	1,067,685
31 May 19	100.22000 -0.54	102.68	98.99	98.99	330,455
30 May 19	100.76000 +0.98	101.20	99.58	100.60	140,668
29 May 19	99.78000 -2.36	101.76	99.40	101.28	403,557
28 May 19	102.14000 +0.72	103.80	101.50	101.62	232,130
24 May 19	101.42000 +1.84	102.55	100.09	100.51	144,858
23 May 19	99.58000 -2.42	100.73	98.00	100.61	188,717
22 May 19	102.00000 +1.06	102.85	99.63	100.21	191,635
21 May 19	100.94000 +2.21	101.59	99.48	100.06	242,162
20 May 19	98.73000 -2.37	101.00	96.54	99.42	264,364
17 May 19	101.10000 -2.30	103.71	100.99	102.15	289,606
16 May 19	103.40000 +6.72	103.71	96.26	96.26	653,593
15 May 19	96.68000 +0.56	97.29	94.18	95.10	261,816
14 May 19	96.12000 +2.73	96.57	93.78	93.78	312,441
13 May 19	93.39000 -4.07	96.29	92.83	95.37	255,941
10 May 19	97.46000 +1.97	97.97	94.67	94.86	280,747
09 May 19	95.49000 -0.11	95.74	91.30	94.02	346,359
08 May 19	95.60000 -0.57	96.17	94.62	95.40	435,734
07 May 19	96.17000 -0.94	97.11	94.49	96.03	298,644
06 May 19	97.11000 -1.67	97.63	95.10	97.01	429,190
03 May 19	98.78000 +2.84	99.80	97.00	97.00	427,730
02 May 19	95.94000 +0.89	96.93	93.00	94.74	303,609
01 May 19	95.05000 -1.50	97.00	94.44	97.00	240,754
30 Apr 19	96.55000 +0.84	96.82	95.11	95.56	263,824
29 Apr 19	95.71000 +0.07	97.96	94.71	96.55	334,540
26 Apr 19	95.64000 +2.25	96.30	92.69	93.13	301,286
25 Apr 19	93.39000 +0.66	93.99	91.96	93.06	282,039
24 Apr 19	92.73000 -1.97	96.21	92.18	95.20	335,200
23 Apr 19	94.70000 +3.55	94.75	91.84	91.84	365,127
22 Apr 19	91.15000 +2.08	91.30	88.30	88.63	264,957
18 Apr 19	89.07000 -1.94	91.47	88.30	91.15	343,763
17 Apr 19	91.01000 +0.74	93.29	89.86	91.64	481,989
16 Apr 19	90.27000 +0.92	93.62	89.26	89.88	667,018
15 Apr 19	89.35000 +1.44	89.82	87.99	87.99	272,537
12 Apr 19	87.91000 +1.13	87.97	85.82	87.39	355,530
11 Apr 19	86.78000 +0.46	87.10	85.95	86.67	192,977
10 Apr 19	86.32000 +1.24	86.87	85.03	85.58	253,830
09 Apr 19	85.08000 -0.24	85.91	84.57	84.57	319,043
08 Apr 19	85.32000 -0.16	85.39	82.81	84.95	261,361
05 Apr 19	85.48000 -0.05	86.23	84.86	85.74	236,276
04 Apr 19	85.53000 -4.16	90.19	83.33	89.56	379,804
03 Apr 19	89.69000 +0.24	90.94	88.76	89.82	202,547
02 Apr 19	89.45000 +0.18	89.73	87.76	89.67	190,540
01 Apr 19	89.27000 +0.08	91.61	87.69	89.85	272,144
29 Mar 19	89.19000 +1.14	89.95	88.06	88.89	340,007
28 Mar 19	88.05000 +1.07	88.74	86.81	87.33	192,507
27 Mar 19	86.98000 -1.35	88.15	84.46	88.13	203,313
26 Mar 19	88.33000 +2.16	88.92	86.10	86.94	234,918
25 Mar 19	86.17000 +0.66	87.04	84.16	85.06	413,729
22 Mar 19	85.51000 -5.03	90.00	84.60	89.71	465,089
21 Mar 19	90.54000 +3.15	90.56	86.39	86.87	304,709
20 Mar 19	87.39000 -0.30	88.75	86.74	87.70	292,927
19 Mar 19	87.69000 +1.51	88.00	85.99	86.75	224,409
18 Mar 19	86.18000 -0.42	87.32	85.24	86.68	184,013
15 Mar 19	86.60000 -0.34	87.92	86.27	87.24	273,561
14 Mar 19	86.94000 +2.45	87.37	84.11	84.51	273,157
13 Mar 19	84.49000 +0.52	85.67	84.02	84.24	412,647
12 Mar 19	83.97000 +0.22	84.76	83.10	84.12	214,083
11 Mar 19	83.75000 +1.75	84.52	82.04	82.22	267,412
08 Mar 19	82.00000 +0.28	82.37	78.77	80.77	120,599
07 Mar 19	81.72000 -0.03	82.86	81.08	81.53	219,068
06 Mar 19	81.75000 -1.44	83.86	81.02	83.20	222,895
05 Mar 19	83.19000 +0.01	84.24	82.19	83.19	154,997
04 Mar 19	83.18000 -3.86	87.68	80.75	87.14	503,729
01 Mar 19	87.04000 -0.53	88.00	85.20	88.00	270,324
28 Feb 19	87.57000 +0.97	87.64	85.87	86.03	287,296
27 Feb 19	86.60000 +1.92	86.75	84.42	84.42	207,335
26 Feb 19	84.68000 -2.20	87.00	82.51	86.79	623,152
25 Feb 19	86.88000 -2.50	92.50	86.74	90.34	352,493
22 Feb 19	89.38000 +2.13	90.49	87.03	87.63	441,535
21 Feb 19	87.25000 +0.73	87.49	85.77	86.57	165,443
20 Feb 19	86.52000 -0.13	87.97	84.91	86.87	224,783
19 Feb 19	86.65000 +2.29	86.68	83.60	84.24	296,115
15 Feb 19	84.36000 +0.54	84.63	83.23	84.40	277,065
14 Feb 19	83.82000 +1.17	84.72	82.35	82.35	327,263
13 Feb 19	82.65000 -0.77	83.91	80.01	83.91	362,336
12 Feb 19	83.42000 +0.12	84.01	82.15	84.00	328,282
11 Feb 19	83.30000 +0.65	85.00	82.90	83.15	360,796
08 Feb 19	82.65000 +1.53	82.66	80.16	81.02	372,406
07 Feb 19	81.12000 +0.47	83.15	76.00	76.05	459,574
06 Feb 19	80.65000 +2.71	81.93	79.13	79.42	551,231
05 Feb 19	77.94000 +0.11	78.42	77.36	78.00	441,174
04 Feb 19	77.83000 +4.77	78.06	73.91	73.96	379,786
01 Feb 19	73.06000 +2.03	73.26	71.03	71.03	223,084
31 Jan 19	71.03000 +2.10	71.41	69.10	69.10	228,820
30 Jan 19	68.93000 +1.85	68.97	67.36	67.40	164,674
29 Jan 19	67.08000 -0.45	67.68	66.42	67.54	128,950
28 Jan 19	67.53000 -0.61	68.16	66.46	67.32	106,290
25 Jan 19	68.14000 +1.00	68.85	67.80	67.81	231,714
24 Jan 19	67.14000 +0.57	67.44	66.48	66.80	224,642
23 Jan 19	66.57000 +0.30	68.15	66.20	66.63	252,994
22 Jan 19	66.27000 -0.10	66.44	64.69	65.97	256,825
18 Jan 19	66.37000 +1.05	66.63	64.89	65.71	213,282
17 Jan 19	65.32000 +0.97	65.90	64.01	64.01	164,070
16 Jan 19	64.35000 +0.68	64.79	63.31	63.69	186,472
15 Jan 19	63.67000 +1.75	64.22	62.04	62.04	198,327
14 Jan 19	61.92000 -0.60	62.60	61.30	61.90	139,924
11 Jan 19	62.52000 +0.19	62.98	61.77	62.03	118,282
10 Jan 19	62.33000 +0.02	62.89	61.12	61.83	382,887
09 Jan 19	62.31000 +0.06	62.88	61.95	62.80	143,907
08 Jan 19	62.25000 +0.98	62.94	60.69	61.89	261,128
07 Jan 19	61.27000 +0.59	62.41	60.54	60.69	221,156
04 Jan 19	60.68000 +3.37	61.63	56.70	58.24	150,020
03 Jan 19	57.31000 -2.24	59.35	56.99	58.60	129,545
02 Jan 19	59.55000 -0.66	60.16	58.54	58.89	151,456
31 Dec 18	60.21000 +0.57	60.86	59.34	60.26	159,050
28 Dec 18	59.64000 +0.19	61.03	57.83	59.87	172,098
27 Dec 18	59.45000 +1.08	59.45	56.83	57.51	162,961
26 Dec 18	58.37000 +3.54	58.47	55.10	55.10	147,673
24 Dec 18	54.83000 +0.33	56.48	53.46	53.46	115,679
21 Dec 18	54.50000 -4.44	59.66	54.32	58.63	521,453
20 Dec 18	58.94000 -2.62	61.82	57.17	61.36	255,010
19 Dec 18	61.56000 -0.31	63.60	60.60	61.76	241,035
18 Dec 18	61.87000 +1.58	62.33	60.45	61.08	214,813
17 Dec 18	60.29000 -3.20	63.21	60.11	63.21	262,879
14 Dec 18	63.49000 -1.25	65.18	63.10	63.88	177,652
13 Dec 18	64.74000 -0.06	65.37	64.10	65.07	205,340
12 Dec 18	64.80000 +1.71	66.29	63.71	64.07	148,514
11 Dec 18	63.09000 +0.35	64.42	61.15	63.99	112,000
10 Dec 18	62.74000 +0.67	63.62	61.53	62.06	196,329
07 Dec 18	62.07000 -2.74	65.21	61.26	64.39	166,625
06 Dec 18	64.81000 -0.05	65.54	62.39	62.89	270,663
04 Dec 18	64.86000 -2.25	67.26	64.65	66.52	331,301
03 Dec 18	67.11000 +0.03	68.51	65.40	67.98	211,504
30 Nov 18	67.08000 +1.78	67.16	64.95	65.34	248,181
29 Nov 18	65.30000 +1.29	65.76	62.93	63.49	213,759
28 Nov 18	64.01000 +3.17	64.30	61.49	61.51	274,425
27 Nov 18	60.84000 -1.70	62.76	60.40	62.09	118,401
26 Nov 18	62.54000 +1.93	62.74	60.48	61.43	142,260
23 Nov 18	60.61000 -0.12	61.57	59.69	59.96	67,237
21 Nov 18	60.73000 +2.22	61.22	58.99	59.27	229,924
20 Nov 18	58.51000 -0.67	60.37	56.58	57.67	418,959
19 Nov 18	59.18000 -4.71	63.63	58.72	63.26	1,023,390
16 Nov 18	63.89000 -0.12	64.71	61.94	63.17	422,585
15 Nov 18	64.01000 +2.69	64.47	60.88	60.98	208,456
14 Nov 18	61.32000 +0.13	62.63	60.36	61.66	333,848
13 Nov 18	61.19000 -0.30	63.00	60.58	61.73	203,407
12 Nov 18	61.49000 -2.12	63.84	61.36	63.69	256,243
09 Nov 18	63.61000 +0.83	63.76	61.23	62.26	488,439
08 Nov 18	62.78000 -2.47	65.25	62.03	64.95	248,116
07 Nov 18	65.25000 +3.45	65.97	62.57	62.59	193,081
06 Nov 18	61.80000 +0.00	62.85	60.70	61.74	351,280
05 Nov 18	61.80000 -0.82	63.09	60.76	62.63	342,893
02 Nov 18	62.62000 -3.54	69.82	61.12	67.21	534,067
01 Nov 18	66.16000 +0.37	66.82	64.62	66.25	324,313
31 Oct 18	65.79000 +2.13	66.84	64.42	64.81	323,055
30 Oct 18	63.66000 +1.22	64.35	60.65	62.24	269,308
29 Oct 18	62.44000 +0.28	64.33	61.19	63.46	217,134
26 Oct 18	62.16000 -1.73	63.85	60.50	62.50	202,508
25 Oct 18	63.89000 +2.26	64.85	62.18	62.59	202,429
24 Oct 18	61.63000 -3.75	66.48	61.56	65.38	201,975
23 Oct 18	65.38000 -0.19	66.08	63.59	64.23	242,652
22 Oct 18	65.57000 +1.13	66.62	63.78	64.72	215,138
19 Oct 18	64.44000 -1.32	67.16	64.39	66.22	167,305
18 Oct 18	65.76000 -2.22	68.00	65.28	67.76	267,001
17 Oct 18	67.98000 -1.77	70.06	67.06	69.96	290,668
16 Oct 18	69.75000 +2.92	70.22	67.48	67.48	367,997
15 Oct 18	66.83000 +1.11	67.18	64.15	65.48	364,821
12 Oct 18	65.72000 +1.74	67.33	64.37	65.73	197,213
11 Oct 18	63.98000 -1.81	67.99	63.51	65.23	484,678
10 Oct 18	65.79000 -3.92	69.43	65.53	69.43	306,471
09 Oct 18	69.71000 -0.14	70.92	68.57	69.42	300,594
08 Oct 18	69.85000 -1.81	72.14	67.99	71.05	314,503
05 Oct 18	71.66000 -1.32	74.20	70.41	73.20	455,600
04 Oct 18	72.98000 -4.26	77.05	72.87	76.96	421,090
03 Oct 18	77.24000 +1.00	77.72	75.70	76.37	225,023
02 Oct 18	76.24000 -2.61	78.83	75.86	78.45	278,117
01 Oct 18	78.85000 -1.47	81.30	78.73	80.84	264,356
28 Sep 18	80.32000 +0.77	81.56	78.75	78.99	251,856
27 Sep 18	79.55000 -0.49	81.07	79.40	80.05	209,024
26 Sep 18	80.04000 -1.35	81.99	79.99	81.57	269,286
25 Sep 18	81.39000 +0.58	81.55	80.45	80.98	366,359
24 Sep 18	80.81000 -0.71	82.24	79.85	80.50	352,174
21 Sep 18	81.52000 -0.02	82.85	80.80	81.75	519,599
20 Sep 18	81.54000 +2.35	81.85	78.58	79.64	446,196
19 Sep 18	79.19000 -1.54	81.69	78.48	81.12	509,388
18 Sep 18	80.73000 -0.28	82.10	80.46	80.75	548,584
17 Sep 18	81.01000 -4.11	88.47	80.72	85.16	531,300
14 Sep 18	85.12000 +1.49	85.56	83.55	83.55	354,450
13 Sep 18	83.63000 +0.85	84.22	82.49	83.32	372,645
12 Sep 18	82.78000 +0.31	83.53	81.18	82.55	351,742
11 Sep 18	82.47000 +1.00	83.84	81.65	81.78	518,274
10 Sep 18	81.47000 +0.86	82.03	80.52	81.09	233,917
07 Sep 18	80.61000 +0.67	81.35	78.82	79.28	383,034
06 Sep 18	79.94000 +0.53	80.43	78.33	79.41	266,710
05 Sep 18	79.41000 +0.15	79.99	77.34	79.25	507,867
04 Sep 18	79.26000 -0.18	80.00	77.93	79.23	431,755
31 Aug 18	79.44000 -0.83	80.60	78.90	80.40	271,480
30 Aug 18	80.27000 +1.63	80.96	77.91	78.53	485,639
29 Aug 18	78.64000 +0.91	79.67	78.04	78.04	434,352
28 Aug 18	77.73000 +1.10	78.30	76.65	76.85	531,687
27 Aug 18	76.63000 +1.36	76.76	74.98	75.25	393,049
24 Aug 18	75.27000 +1.82	75.43	73.54	73.65	237,847
23 Aug 18	73.45000 +1.86	74.27	71.17	71.77	235,341
22 Aug 18	71.59000 -0.04	72.26	71.13	71.47	210,187
21 Aug 18	71.63000 +1.97	73.46	69.38	70.14	588,454
20 Aug 18	69.66000 +0.74	70.51	67.52	68.46	401,970
17 Aug 18	68.92000 +0.85	69.18	66.49	68.07	503,919
16 Aug 18	68.07000 +1.94	68.21	65.01	66.44	216,186
15 Aug 18	66.13000 -0.87	67.36	65.09	66.65	164,737
14 Aug 18	67.00000 +3.08	67.05	63.75	63.75	317,473
13 Aug 18	63.92000 -3.73	68.50	62.88	67.70	466,075
10 Aug 18	67.65000 +3.60	68.14	61.40	63.40	724,178
09 Aug 18	64.05000 +0.16	65.50	63.83	64.26	323,259
08 Aug 18	63.89000 -0.39	64.75	63.18	64.05	126,488
07 Aug 18	64.28000 -0.02	65.29	64.16	64.30	155,770
06 Aug 18	64.30000 +1.86	64.71	62.61	62.61	142,964
03 Aug 18	62.44000 -1.53	63.74	61.63	63.74	319,945
02 Aug 18	63.97000 +3.72	64.12	60.00	60.24	275,057
01 Aug 18	60.25000 +2.25	60.81	58.04	58.04	486,118
31 Jul 18	58.00000 +0.15	59.03	57.42	58.25	359,023
30 Jul 18	57.85000 -2.30	60.16	56.78	60.16	405,829
27 Jul 18	60.15000 -3.12	63.42	59.63	63.18	275,445
26 Jul 18	63.27000 -0.53	64.05	62.65	63.64	165,591
25 Jul 18	63.80000 +0.83	64.01	62.98	63.04	169,332
24 Jul 18	62.97000 -1.46	65.58	62.47	64.50	160,477
23 Jul 18	64.43000 -0.47	64.86	64.15	64.74	168,490
20 Jul 18	64.90000 -0.36	65.66	64.84	65.27	111,413
19 Jul 18	65.26000 -0.19	65.85	64.84	65.34	86,330
18 Jul 18	65.45000 -0.36	65.86	63.27	65.86	139,176
17 Jul 18	65.81000 +0.72	65.92	64.38	65.00	188,075
16 Jul 18	65.09000 +0.46	66.14	64.54	64.83	216,132
13 Jul 18	64.63000 -0.08	65.22	63.85	64.95	204,844
12 Jul 18	64.71000 +1.23	65.14	62.99	63.86	96,866
11 Jul 18	63.48000 +0.51	64.02	62.62	62.62	104,942
10 Jul 18	62.97000 -0.51	63.91	62.55	63.70	124,393
09 Jul 18	63.48000 +0.19	63.79	62.51	63.60	122,277
06 Jul 18	63.29000 +0.97	63.64	61.51	62.28	144,520
05 Jul 18	62.32000 +1.43	62.60	60.72	61.14	143,979
03 Jul 18	60.89000 +0.50	61.73	60.50	60.50	76,536
02 Jul 18	60.39000 +1.53	60.42	58.36	58.36	97,112
29 Jun 18	58.86000 -0.30	59.72	58.78	59.33	263,658
28 Jun 18	59.16000 +1.50	59.34	57.02	57.54	250,709
27 Jun 18	57.66000 -1.51	59.92	57.62	59.56	229,625
26 Jun 18	59.17000 +0.07	60.18	58.98	59.30	199,387
25 Jun 18	59.10000 -2.80	61.48	59.03	61.48	220,267
22 Jun 18	61.90000 -1.65	63.95	61.31	63.55	622,219
21 Jun 18	63.55000 -0.31	64.15	62.61	64.06	229,553
20 Jun 18	63.86000 +0.61	64.21	63.37	63.45	157,949
19 Jun 18	63.25000 -0.37	63.26	61.01	63.05	408,532
18 Jun 18	63.62000 +0.80	63.92	61.83	62.56	220,337
15 Jun 18	62.82000 +1.23	63.00	60.32	61.36	275,979
14 Jun 18	61.59000 -0.83	63.21	61.33	62.56	896,206
13 Jun 18	62.42000 +1.27	62.86	61.14	61.14	396,114
12 Jun 18	61.15000 +1.82	61.26	58.76	59.34	218,060
11 Jun 18	59.33000 +0.24	59.63	58.55	59.08	111,309
08 Jun 18	59.09000 -0.27	59.59	58.70	59.13	189,344
07 Jun 18	59.36000 -2.34	62.21	58.85	61.77	201,755
06 Jun 18	61.70000 +0.58	62.08	58.57	61.28	320,320
05 Jun 18	61.12000 +0.81	61.97	59.80	60.49	224,786
04 Jun 18	60.31000 +0.12	60.64	59.76	60.54	151,960
01 Jun 18	60.19000 +0.44	60.43	59.51	60.03	273,190
31 May 18	59.75000 -0.04	60.07	59.53	59.78	140,868
30 May 18	59.79000 +0.01	60.37	59.49	59.99	133,637
29 May 18	59.78000 +0.32	60.11	58.96	59.10	206,893
25 May 18	59.46000 -0.08	60.09	58.62	59.40	212,766
24 May 18	59.54000 +0.64	59.74	58.59	58.89	177,120
23 May 18	58.90000 +1.14	58.97	57.36	57.50	130,597
22 May 18	57.76000 -0.28	58.42	56.57	58.31	140,491
21 May 18	58.04000 -0.61	59.04	57.48	58.89	141,498
18 May 18	58.65000 +1.06	59.78	57.74	57.74	262,805
17 May 18	57.59000 +0.33	57.62	52.93	57.01	195,012
16 May 18	57.26000 +1.35	57.39	55.42	55.80	279,699
15 May 18	55.91000 +1.13	55.94	54.27	54.69	355,962
14 May 18	54.78000 -3.03	58.05	54.70	57.83	262,820
11 May 18	57.81000 -0.44	58.63	57.63	58.27	118,854
10 May 18	58.25000 +0.31	59.29	57.93	57.93	168,637
09 May 18	57.94000 +1.09	58.11	56.88	57.36	341,217
08 May 18	56.85000 -1.02	57.56	53.32	57.56	488,164
07 May 18	57.87000 -0.12	58.68	57.49	58.26	310,657
04 May 18	57.99000 +3.59	60.55	54.74	57.00	720,101
03 May 18	54.40000 +1.80	54.46	52.00	52.54	365,023
02 May 18	52.60000 -1.22	54.41	52.45	54.00	578,572
01 May 18	53.82000 -0.81	54.67	53.41	54.50	283,381
30 Apr 18	54.63000 +0.10	55.40	54.33	54.60	312,746
27 Apr 18	54.53000 +0.18	54.64	53.68	54.63	269,954
26 Apr 18	54.35000 +1.65	54.89	52.70	52.82	168,105
25 Apr 18	52.70000 -0.03	52.91	51.18	52.65	162,048
24 Apr 18	52.73000 -0.93	54.69	52.43	53.97	230,853
23 Apr 18	53.66000 -1.92	54.63	53.24	53.92	181,874
20 Apr 18	55.58000 -0.88	56.33	55.32	56.18	122,675
19 Apr 18	56.46000 +0.08	56.66	55.78	56.33	74,798
18 Apr 18	56.38000 -0.11	56.78	55.89	56.78	122,391
17 Apr 18	56.49000 +1.84	56.98	54.00	55.04	200,198
16 Apr 18	54.65000 +0.60	55.05	54.03	54.43	220,344
13 Apr 18	54.05000 -0.63	54.91	53.38	54.91	226,381
12 Apr 18	54.68000 +1.07	55.10	53.64	53.96	242,605
11 Apr 18	53.61000 +1.00	53.83	52.06	52.28	199,289
10 Apr 18	52.61000 +0.60	52.76	51.53	52.76	144,399
09 Apr 18	52.01000 +0.95	52.24	51.12	51.46	243,816
06 Apr 18	51.06000 -1.13	52.58	50.71	51.74	221,140
05 Apr 18	52.19000 +1.21	52.36	51.25	51.47	173,646
04 Apr 18	50.98000 +0.90	51.16	49.20	49.20	163,707
03 Apr 18	50.08000 +0.05	50.56	47.29	50.25	180,090
02 Apr 18	50.03000 -1.20	51.22	49.59	51.22	164,637
29 Mar 18	51.23000 +0.57	52.03	50.50	50.93	263,600
28 Mar 18	50.66000 -1.40	52.18	50.31	52.06	335,570
27 Mar 18	52.06000 -2.08	54.45	51.69	54.28	173,543
26 Mar 18	54.14000 +1.96	54.19	52.46	53.26	228,479
23 Mar 18	52.18000 -2.75	54.77	52.11	54.77	244,982
22 Mar 18	54.93000 -0.67	55.85	54.85	55.04	230,322
21 Mar 18	55.60000 +0.78	56.37	54.64	54.85	231,034
20 Mar 18	54.82000 +1.86	55.18	52.89	53.22	305,339
19 Mar 18	52.96000 -1.15	54.17	52.57	53.95	240,395
16 Mar 18	54.11000 -0.25	55.15	53.73	54.37	249,783
15 Mar 18	54.36000 -0.86	55.66	54.12	55.66	192,624
14 Mar 18	55.22000 +0.79	55.22	53.87	54.73	288,474
13 Mar 18	54.43000 -0.86	55.89	54.13	55.74	296,532
12 Mar 18	55.29000 +2.57	57.16	53.70	53.70	850,506
09 Mar 18	52.72000 +0.19	53.26	52.09	52.94	384,674
08 Mar 18	52.53000 +0.82	52.98	50.52	51.80	370,482
07 Mar 18	51.71000 +1.59	51.77	49.48	49.92	377,252
06 Mar 18	50.12000 +0.79	50.16	48.55	49.49	381,901
05 Mar 18	49.33000 +1.51	49.56	47.21	47.43	252,667
02 Mar 18	47.82000 +1.22	48.04	45.73	46.24	208,167
01 Mar 18	46.60000 -0.17	47.20	45.88	46.76	235,982
28 Feb 18	46.77000 -0.29	47.95	45.99	47.34	170,517
27 Feb 18	47.06000 -0.25	47.82	47.00	47.40	263,283
26 Feb 18	47.31000 +1.09	47.33	45.72	46.22	414,991
23 Feb 18	46.22000 +0.10	46.66	44.82	46.00	472,993
22 Feb 18	46.12000 +0.24	46.36	44.78	45.97	236,389
21 Feb 18	45.88000 +0.36	46.60	45.36	45.53	247,419
20 Feb 18	45.52000 +0.33	45.79	43.72	44.80	247,573
16 Feb 18	45.19000 +0.05	45.60	44.97	45.10	199,565
15 Feb 18	45.14000 +0.81	45.39	44.09	44.66	234,209
14 Feb 18	44.33000 +1.42	44.61	42.63	42.70	269,674
13 Feb 18	42.91000 -1.34	44.00	42.43	43.97	587,626
12 Feb 18	44.25000 +0.24	44.40	43.41	43.70	266,098
09 Feb 18	44.01000 -1.92	46.55	41.15	45.00	783,974
08 Feb 18	45.93000 -2.24	48.64	45.56	48.64	316,721
07 Feb 18	48.17000 -0.11	49.16	47.70	48.01	210,083
06 Feb 18	48.28000 +0.32	48.75	46.64	47.08	282,270
05 Feb 18	47.96000 -2.64	51.20	47.66	50.19	295,983
02 Feb 18	50.60000 -0.86	51.30	49.82	50.97	334,292
01 Feb 18	51.46000 -0.83	53.20	50.15	52.05	229,197
31 Jan 18	52.29000 +0.72	52.72	50.59	51.82	217,235
30 Jan 18	51.57000 +0.59	51.70	50.50	50.63	196,994
29 Jan 18	50.98000 +1.31	52.27	49.63	49.63	299,390
26 Jan 18	49.67000 +1.32	49.71	48.09	48.62	159,842
25 Jan 18	48.35000 -0.86	49.49	48.15	49.49	131,625
24 Jan 18	49.21000 -1.31	51.33	49.15	50.52	186,782
23 Jan 18	50.52000 +0.78	50.67	49.50	49.64	159,519
22 Jan 18	49.74000 -0.25	50.38	49.51	49.87	119,680
19 Jan 18	49.99000 +0.33	50.20	49.24	49.72	161,647
18 Jan 18	49.66000 +0.20	50.08	49.32	49.32	145,644
17 Jan 18	49.46000 +0.71	49.66	47.94	49.03	128,598
16 Jan 18	48.75000 -0.89	50.52	48.71	49.74	164,943
12 Jan 18	49.64000 +0.91	49.85	47.66	48.75	208,865
11 Jan 18	48.73000 +0.92	48.80	47.57	47.94	153,574
10 Jan 18	47.81000 -0.38	48.07	47.17	47.89	157,596
09 Jan 18	48.19000 -0.45	48.97	48.17	48.83	354,502
08 Jan 18	48.64000 +0.69	48.84	47.06	47.86	271,728
05 Jan 18	47.95000 -0.72	48.87	47.85	48.82	183,195
04 Jan 18	48.67000 +1.17	48.80	47.12	47.67	239,465
03 Jan 18	47.50000 -0.23	48.11	47.43	47.74	154,044
02 Jan 18	47.73000 +0.57	47.90	47.00	47.41	325,294
29 Dec 17	47.16000 +0.23	47.66	46.85	46.98	118,202
28 Dec 17	46.93000 +0.44	46.97	46.45	46.65	143,185
27 Dec 17	46.49000 -0.28	47.00	46.29	46.79	101,674
26 Dec 17	46.77000 -0.53	47.47	46.62	47.01	106,255
22 Dec 17	47.30000 -0.22	47.64	47.05	47.41	137,444
21 Dec 17	47.52000 +0.07	47.90	46.88	47.47	601,064
20 Dec 17	47.45000 +0.57	47.52	46.04	47.07	249,810
19 Dec 17	46.88000 -1.30	47.98	46.28	47.98	206,883
18 Dec 17	48.18000 +0.54	48.59	47.55	47.55	208,979
15 Dec 17	47.64000 +0.40	48.25	46.87	47.33	418,258
14 Dec 17	47.24000 +0.44	47.43	46.80	46.96	280,636
13 Dec 17	46.80000 +0.56	47.07	45.84	46.33	238,526
12 Dec 17	46.24000 -0.42	47.02	46.08	46.65	494,281
11 Dec 17	46.66000 +1.34	47.00	45.21	45.21	337,250
08 Dec 17	45.32000 +0.30	45.72	44.85	45.23	367,304
07 Dec 17	45.02000 +0.13	45.55	44.75	44.99	220,066
06 Dec 17	44.89000 +0.11	45.31	44.59	44.72	152,725
05 Dec 17	44.78000 +0.02	45.83	44.11	44.80	311,047
04 Dec 17	44.76000 -0.84	46.61	44.73	45.99	539,540
01 Dec 17	45.60000 -0.54	46.59	44.36	45.97	358,028
30 Nov 17	46.14000 +0.86	47.46	45.06	45.64	385,335
29 Nov 17	45.28000 -1.97	48.54	45.25	47.27	301,527
28 Nov 17	47.25000 -0.13	48.02	46.92	47.56	399,832
27 Nov 17	47.38000 -0.84	48.19	47.02	47.75	525,192
24 Nov 17	48.22000 +0.37	48.73	47.51	48.14	115,350
22 Nov 17	47.85000 +0.06	48.70	47.30	47.98	212,310
21 Nov 17	47.79000 -0.64	48.36	46.85	46.92	583,718
20 Nov 17	48.43000 +0.08	48.96	48.07	48.33	202,447
17 Nov 17	48.35000 +0.55	48.48	47.26	47.58	231,644
16 Nov 17	47.80000 +1.11	47.90	46.75	46.80	198,252
15 Nov 17	46.69000 -0.69	47.17	46.24	47.03	292,857
14 Nov 17	47.38000 -0.06	47.65	46.50	47.25	191,741
13 Nov 17	47.44000 -0.20	47.53	46.01	47.25	321,420
10 Nov 17	47.64000 -0.21	48.40	47.19	47.80	205,266
09 Nov 17	47.85000 -0.50	48.52	47.39	47.84	251,248
08 Nov 17	48.35000 +0.25	48.63	47.46	48.11	319,735
07 Nov 17	48.10000 -0.82	49.74	47.86	49.19	372,341
06 Nov 17	48.92000 -1.39	50.44	48.88	50.06	435,020
03 Nov 17	50.31000 -1.28	51.82	47.50	50.27	702,037
02 Nov 17	51.59000 -0.89	52.28	48.69	52.28	432,263
01 Nov 17	52.48000 -0.93	53.96	52.08	53.83	520,823
31 Oct 17	53.41000 +1.83	53.49	51.43	51.73	225,886
30 Oct 17	51.58000 -0.77	52.27	51.14	52.16	366,666
27 Oct 17	52.35000 +0.38	52.71	51.47	52.09	189,780
26 Oct 17	51.97000 +0.79	52.60	50.88	51.27	161,135
25 Oct 17	51.18000 +0.31	51.91	50.67	50.84	182,898
24 Oct 17	50.87000 +0.09	51.56	50.74	51.05	166,778
23 Oct 17	50.78000 -0.55	51.67	50.51	51.55	125,164
20 Oct 17	51.33000 +0.91	51.62	50.34	50.79	87,837
19 Oct 17	50.42000 -0.92	51.19	49.95	50.55	181,998
18 Oct 17	51.34000 +0.45	52.00	50.70	51.15	351,541
17 Oct 17	50.89000 +0.81	50.98	49.95	50.09	266,557
16 Oct 17	50.08000 +0.17	50.64	49.82	49.97	253,827
13 Oct 17	49.91000 +0.62	50.24	49.39	49.53	184,225
12 Oct 17	49.29000 -0.69	50.08	49.16	49.93	119,451
11 Oct 17	49.98000 -0.01	50.55	49.78	50.17	129,943
10 Oct 17	49.99000 -0.15	50.46	49.34	50.36	113,815
09 Oct 17	50.14000 -0.15	50.56	49.75	50.29	233,300
06 Oct 17	50.29000 +0.70	50.30	49.17	49.41	238,453
05 Oct 17	49.59000 -0.03	49.91	48.90	49.73	223,697
04 Oct 17	49.62000 -0.04	50.15	49.24	49.77	90,035
03 Oct 17	49.66000 -0.10	50.72	49.56	49.95	328,315
02 Oct 17	49.76000 +0.94	49.98	48.80	48.80	311,957
29 Sep 17	48.82000 +0.93	48.93	47.83	47.89	171,336
28 Sep 17	47.89000 +0.74	47.91	46.58	47.03	136,555
27 Sep 17	47.15000 +1.83	47.28	45.43	45.46	385,827
26 Sep 17	45.32000 -0.45	46.53	45.28	45.97	245,026
25 Sep 17	45.77000 -1.49	47.21	45.45	47.13	188,782
22 Sep 17	47.26000 +0.13	47.84	46.19	47.02	253,028
21 Sep 17	47.13000 +0.17	47.34	46.08	47.03	213,798
20 Sep 17	46.96000 -0.22	47.60	46.62	47.25	165,391
19 Sep 17	47.18000 +0.21	47.44	46.73	47.16	181,118
18 Sep 17	46.97000 +0.10	47.49	46.67	46.98	155,472
15 Sep 17	46.87000 -0.41	47.16	46.42	46.99	340,849
14 Sep 17	47.28000 +0.23	47.45	46.26	46.89	159,974
13 Sep 17	47.05000 -0.71	47.80	46.88	47.59	185,875
12 Sep 17	47.76000 -0.09	48.30	46.71	47.90	295,914
11 Sep 17	47.85000 +0.81	48.10	47.19	47.44	335,903
08 Sep 17	47.04000 -0.57	47.85	46.44	47.52	151,958
07 Sep 17	47.61000 +0.16	48.00	47.48	47.58	190,285
06 Sep 17	47.45000 -1.05	48.70	47.35	48.70	120,011
05 Sep 17	48.50000 +0.01	48.88	47.71	48.22	192,537
01 Sep 17	48.49000 -0.65	49.49	48.23	49.15	224,522
31 Aug 17	49.14000 +1.03	49.14	47.94	48.13	210,703
30 Aug 17	48.11000 +1.21	48.17	46.79	46.82	272,660
29 Aug 17	46.90000 -0.03	47.10	46.33	46.36	80,422
28 Aug 17	46.93000 +0.29	47.00	46.35	46.86	172,031
25 Aug 17	46.64000 -0.27	47.39	46.53	47.15	141,667
24 Aug 17	46.91000 +0.09	47.44	46.76	46.88	199,327
23 Aug 17	46.82000 -0.37	47.36	46.58	46.66	268,133
22 Aug 17	47.19000 +1.08	47.27	46.20	46.35	156,820
21 Aug 17	46.11000 +1.06	46.24	44.72	44.89	172,462
18 Aug 17	45.05000 -0.05	45.83	45.03	45.10	270,175
17 Aug 17	45.10000 -1.06	46.60	44.74	45.99	457,985
16 Aug 17	46.16000 -0.03	46.87	45.79	46.19	260,664
15 Aug 17	46.19000 +0.86	46.41	44.59	45.29	288,301
14 Aug 17	45.33000 +0.33	45.78	44.80	45.54	409,914
11 Aug 17	45.00000 +1.65	46.98	43.05	45.84	683,158
10 Aug 17	43.35000 -1.33	44.81	43.21	44.47	287,667
09 Aug 17	44.68000 +0.76	44.83	43.46	43.73	296,460
08 Aug 17	43.92000 -0.30	44.46	43.43	44.05	320,195
07 Aug 17	44.22000 +0.24	45.04	43.67	43.85	248,687
04 Aug 17	43.98000 -0.13	44.75	42.54	44.29	193,816
03 Aug 17	44.11000 +0.11	45.07	43.75	44.09	272,470
02 Aug 17	44.00000 -2.47	46.45	42.98	46.45	275,667
01 Aug 17	46.47000 +1.00	47.07	45.38	45.87	216,386
31 Jul 17	45.47000 -0.85	46.47	45.36	46.39	266,570
28 Jul 17	46.32000 -0.24	46.89	45.53	46.23	135,691
27 Jul 17	46.56000 -1.40	48.54	45.29	48.21	156,106
26 Jul 17	47.96000 -0.04	48.50	47.74	48.20	115,809
25 Jul 17	48.00000 -0.37	48.51	47.58	48.36	113,005
24 Jul 17	48.37000 +0.91	48.84	47.05	47.38	152,777
21 Jul 17	47.46000 -0.09	48.33	47.20	47.76	121,689
20 Jul 17	47.55000 +0.03	47.92	46.91	47.61	160,015
19 Jul 17	47.52000 +0.53	47.66	47.00	47.14	186,299
18 Jul 17	46.99000 +0.05	47.37	46.31	46.73	183,447
17 Jul 17	46.94000 +1.07	47.63	46.17	46.45	218,040
14 Jul 17	45.87000 +0.17	46.30	45.54	45.75	167,371
13 Jul 17	45.70000 -1.11	47.00	45.58	46.95	204,212
12 Jul 17	46.81000 +1.52	47.13	45.63	45.81	215,062
11 Jul 17	45.29000 +0.57	45.88	44.66	44.71	132,974
10 Jul 17	44.72000 +0.38	45.16	44.10	44.47	139,191
07 Jul 17	44.34000 +0.38	45.36	43.85	44.20	222,421
06 Jul 17	43.96000 -0.84	44.60	43.52	44.07	340,871
05 Jul 17	44.80000 +0.27	45.26	44.45	44.74	179,014
03 Jul 17	44.53000 -0.65	45.36	44.15	45.36	144,705
30 Jun 17	45.18000 +0.49	45.59	44.52	44.64	225,982
29 Jun 17	44.69000 -1.25	45.87	44.53	45.83	304,444
28 Jun 17	45.94000 +0.68	46.53	45.15	45.69	422,094
27 Jun 17	45.26000 -2.13	47.33	44.90	46.86	407,005
26 Jun 17	47.39000 -1.65	49.24	46.93	49.24	238,292
23 Jun 17	49.04000 +0.88	49.22	47.43	48.05	486,503
22 Jun 17	48.16000 +0.33	48.95	47.64	47.94	366,688
21 Jun 17	47.83000 +0.50	48.41	47.44	47.44	133,822
20 Jun 17	47.33000 -0.58	48.44	47.21	48.13	113,757
19 Jun 17	47.91000 +0.66	48.12	47.05	47.81	141,063
16 Jun 17	47.25000 +0.24	47.90	46.50	46.73	354,276
15 Jun 17	47.01000 +0.77	47.03	44.33	45.61	213,266
14 Jun 17	46.24000 -0.39	47.09	45.71	46.73	149,208
13 Jun 17	46.63000 +0.96	46.64	44.97	46.00	303,714
12 Jun 17	45.67000 -0.18	46.44	43.92	45.36	397,472
09 Jun 17	45.85000 -2.85	48.69	44.51	48.62	548,791
08 Jun 17	48.70000 -0.18	49.65	48.20	49.20	334,682
07 Jun 17	48.88000 +0.37	49.01	48.30	48.57	162,882
06 Jun 17	48.51000 -0.65	49.42	48.43	49.33	337,810
05 Jun 17	49.16000 +0.36	49.59	48.63	48.64	295,879
02 Jun 17	48.80000 +0.50	49.54	48.24	48.90	316,942
01 Jun 17	48.30000 +1.45	48.41	46.78	46.95	203,855
31 May 17	46.85000 +0.09	47.00	45.85	47.00	278,664
30 May 17	46.76000 -0.43	47.50	46.56	47.21	230,246
26 May 17	47.19000 +0.80	47.41	46.37	46.45	398,840
25 May 17	46.39000 +1.39	47.98	45.65	45.65	634,275
24 May 17	45.00000 +1.36	45.16	43.72	43.81	225,552
23 May 17	43.64000 -0.36	44.06	43.27	44.00	219,920
22 May 17	44.00000 +0.07	44.20	43.62	44.08	240,926
19 May 17	43.93000 -0.32	44.86	43.67	44.56	209,496
18 May 17	44.25000 +0.26	45.11	43.64	43.69	265,172
17 May 17	43.99000 -1.52	45.04	43.71	45.01	368,846
16 May 17	45.51000 +0.86	45.59	44.50	44.93	381,200
15 May 17	44.65000 +0.01	45.27	44.22	44.93	420,523
12 May 17	44.64000 +1.12	45.24	43.23	43.27	909,756
11 May 17	43.52000 -1.24	44.56	43.50	44.56	392,920
10 May 17	44.76000 +0.52	44.92	43.82	44.14	276,570
09 May 17	44.24000 +0.50	44.66	43.60	43.74	486,226
08 May 17	43.74000 -0.55	44.98	43.66	44.40	371,693
05 May 17	44.29000 +3.62	45.61	41.47	41.52	1,883,906
04 May 17	40.67000 -0.35	41.64	40.16	41.07	500,752
03 May 17	41.02000 +0.98	41.06	39.30	39.99	243,103
02 May 17	40.04000 -0.01	40.53	39.72	40.07	106,715
01 May 17	40.05000 +0.61	40.10	39.21	39.51	204,596
28 Apr 17	39.44000 -0.26	39.80	39.35	39.80	109,749
27 Apr 17	39.70000 +0.02	39.85	39.57	39.76	202,817
26 Apr 17	39.68000 -0.18	39.90	39.54	39.80	178,557
25 Apr 17	39.86000 +0.65	40.12	39.29	39.50	413,724
24 Apr 17	39.21000 -0.51	40.52	39.14	40.00	204,594
21 Apr 17	39.72000 +0.40	39.80	38.99	39.25	120,183
20 Apr 17	39.32000 +0.20	39.75	38.92	39.34	177,675
19 Apr 17	39.12000 +0.03	39.69	38.92	38.92	160,061
18 Apr 17	39.09000 +0.33	39.15	38.52	38.54	155,084
17 Apr 17	38.76000 +0.30	39.22	37.91	38.50	134,643
13 Apr 17	38.46000 +0.24	39.34	38.08	38.08	170,893
12 Apr 17	38.22000 -0.07	38.74	37.96	38.17	154,332
11 Apr 17	38.29000 +0.02	38.45	37.99	38.11	110,960
10 Apr 17	38.27000 -0.24	38.69	37.66	38.46	227,542
07 Apr 17	38.51000 +0.24	38.63	38.01	38.15	224,966
06 Apr 17	38.27000 +0.34	38.33	37.60	37.99	176,624
05 Apr 17	37.93000 -0.11	38.62	37.61	38.22	212,323
04 Apr 17	38.04000 -0.42	38.67	37.87	38.33	211,109
03 Apr 17	38.46000 -0.17	39.52	38.36	38.57	353,804
31 Mar 17	38.63000 -0.20	39.09	38.40	38.77	436,259
30 Mar 17	38.83000 -0.68	39.26	38.68	39.26	336,942
29 Mar 17	39.51000 +0.94	39.66	38.50	38.50	539,797
28 Mar 17	38.57000 +1.32	38.68	37.55	38.50	639,449
27 Mar 17	37.25000 +2.23	37.32	34.75	34.90	328,009
24 Mar 17	35.02000 +0.17	35.45	34.71	34.78	158,559
23 Mar 17	34.85000 -0.31	35.40	34.61	35.10	115,955
22 Mar 17	35.16000 -0.16	35.46	34.13	35.24	256,787
21 Mar 17	35.32000 -1.96	37.35	35.25	37.35	197,706
20 Mar 17	37.28000 +0.44	37.44	36.90	36.90	121,965
17 Mar 17	36.84000 +0.07	37.02	36.26	36.58	271,237
16 Mar 17	36.77000 +0.37	36.94	36.43	36.50	115,105
15 Mar 17	36.40000 +0.01	36.59	35.80	36.54	129,289
14 Mar 17	36.39000 -0.24	36.52	35.82	36.42	97,686
13 Mar 17	36.63000 +0.32	36.83	36.17	36.18	151,071
10 Mar 17	36.31000 -0.26	37.03	36.00	36.81	240,546
09 Mar 17	36.57000 -0.02	36.73	36.09	36.63	237,967
08 Mar 17	36.59000 -0.53	37.51	36.58	37.25	316,556
07 Mar 17	37.12000 +0.11	37.56	36.51	36.91	306,402
06 Mar 17	37.01000 +0.38	37.16	36.15	36.25	308,700
03 Mar 17	36.63000 +0.29	36.97	35.77	35.77	365,202
02 Mar 17	36.34000 +0.08	36.46	35.93	36.21	279,597
01 Mar 17	36.26000 +1.00	36.40	35.35	35.82	387,763
28 Feb 17	35.26000 -1.15	36.41	35.25	36.08	180,190
27 Feb 17	36.41000 -0.37	36.83	35.78	36.78	248,827
24 Feb 17	36.78000 +0.12	36.88	35.70	36.09	174,714
23 Feb 17	36.66000 -0.60	37.34	36.25	37.34	208,076
22 Feb 17	37.26000 +0.40	37.57	36.72	36.79	362,046
21 Feb 17	36.86000 +0.59	36.91	36.19	36.43	334,152
17 Feb 17	36.27000 +0.00	36.42	35.50	36.11	237,511
16 Feb 17	36.27000 -0.07	36.90	36.07	36.38	458,470
15 Feb 17	36.34000 +0.66	36.50	35.33	35.59	280,445
14 Feb 17	35.68000 +1.07	35.70	34.41	34.85	298,591
13 Feb 17	34.61000 -1.06	35.88	33.67	35.88	283,087
10 Feb 17	35.67000 +0.56	35.79	34.74	35.11	369,609
09 Feb 17	35.11000 +1.56	35.46	33.82	33.82	268,224
08 Feb 17	33.55000 -0.34	33.96	33.39	33.67	245,870
07 Feb 17	33.89000 -0.11	34.22	33.70	34.05	365,800
06 Feb 17	34.00000 -0.98	35.28	33.97	34.97	471,329
03 Feb 17	34.98000 +5.06	35.90	33.74	34.77	1,873,297
02 Feb 17	29.92000 -0.40	30.80	29.92	30.10	767,325
01 Feb 17	30.32000 -0.54	31.57	29.69	31.07	549,745
31 Jan 17	30.86000 +0.04	30.86	29.93	30.70	395,847
30 Jan 17	30.82000 -0.95	31.59	30.37	31.59	336,563
27 Jan 17	31.77000 +0.49	31.82	30.83	31.50	536,533
26 Jan 17	31.28000 -0.89	32.23	31.00	32.20	366,770
25 Jan 17	32.17000 -0.22	33.17	32.15	32.69	247,800
24 Jan 17	32.39000 -0.51	33.26	32.05	32.91	361,371
23 Jan 17	32.90000 -0.90	33.96	32.65	33.64	304,419
20 Jan 17	33.80000 +0.70	34.00	32.97	33.17	369,638
19 Jan 17	33.10000 +0.36	33.38	32.80	32.80	365,832
18 Jan 17	32.74000 -0.24	33.08	32.46	33.06	352,030
17 Jan 17	32.98000 -0.61	33.50	32.53	33.46	421,617
13 Jan 17	33.59000 +0.38	33.91	32.80	33.30	380,389
12 Jan 17	33.21000 -0.16	33.38	32.46	33.24	281,297
11 Jan 17	33.37000 +1.02	33.58	32.13	32.37	353,455
10 Jan 17	32.35000 -0.03	32.49	31.54	32.29	318,073
09 Jan 17	32.38000 +1.04	33.16	31.44	31.44	635,664
06 Jan 17	31.34000 +0.41	31.42	30.60	30.94	334,190
05 Jan 17	30.93000 +0.15	31.25	30.55	30.78	305,119
04 Jan 17	30.78000 +0.69	31.29	30.08	30.08	430,159
03 Jan 17	30.09000 +0.08	30.68	30.03	30.45	295,443
30 Dec 16	30.01000 -0.50	30.58	29.86	30.58	232,844
29 Dec 16	30.51000 +0.05	30.81	29.84	30.47	282,980
28 Dec 16	30.46000 -0.52	30.96	30.29	30.96	164,433
27 Dec 16	30.98000 +0.23	31.10	30.66	30.75	123,554
23 Dec 16	30.75000 +0.19	31.02	30.59	30.59	106,975
22 Dec 16	30.56000 -0.39	31.03	30.18	30.84	197,539
21 Dec 16	30.95000 -0.48	31.49	30.85	31.47	203,430
20 Dec 16	31.43000 -0.01	32.08	31.11	31.53	156,592
19 Dec 16	31.44000 +0.47	31.51	30.73	31.11	205,661
16 Dec 16	30.97000 +0.24	31.11	30.53	30.72	650,554
15 Dec 16	30.73000 +0.06	30.98	30.27	30.68	384,058
14 Dec 16	30.67000 -0.74	32.25	30.63	31.43	338,326
13 Dec 16	31.41000 -0.76	33.04	30.74	32.29	670,372
12 Dec 16	32.17000 -0.69	33.83	31.84	32.95	442,717
09 Dec 16	32.86000 +0.30	33.30	32.42	32.67	440,224
08 Dec 16	32.56000 -0.38	33.27	32.48	33.03	511,906
07 Dec 16	32.94000 +1.27	33.14	31.45	31.69	407,590
06 Dec 16	31.67000 +0.09	31.81	31.06	31.81	398,110
05 Dec 16	31.58000 -0.24	32.60	31.20	32.12	684,216
02 Dec 16	31.82000 +0.01	32.70	30.91	30.91	1,236,203
01 Dec 16	31.81000 -1.30	33.57	31.51	32.96	969,360
30 Nov 16	33.11000 -2.49	35.78	32.88	35.78	2,965,887
29 Nov 16	35.60000 +0.57	36.28	35.00	35.10	386,733
28 Nov 16	35.03000 -0.34	35.29	34.81	35.25	307,682
25 Nov 16	35.37000 +0.46	35.50	34.58	35.09	57,896
23 Nov 16	34.91000 +0.00	35.92	33.95	34.76	380,082
22 Nov 16	34.91000 -0.97	36.00	34.27	35.36	340,818
21 Nov 16	35.88000 +0.68	35.92	34.80	35.38	239,718
18 Nov 16	35.20000 +0.22	35.49	34.68	35.01	192,772
17 Nov 16	34.98000 +0.73	35.07	34.05	34.46	232,902
16 Nov 16	34.25000 +0.48	34.77	33.07	33.66	451,847
15 Nov 16	33.77000 +0.30	34.09	32.66	33.37	801,301
14 Nov 16	33.47000 -0.03	34.69	32.38	34.49	728,695
11 Nov 16	33.50000 +0.29	34.53	31.61	33.25	1,146,979
10 Nov 16	33.21000 -1.60	37.12	32.57	37.12	977,918
09 Nov 16	34.81000 -3.14	37.22	34.76	36.96	1,383,032
08 Nov 16	37.95000 +0.44	38.09	36.50	37.37	564,598
07 Nov 16	37.51000 +1.46	37.91	36.36	37.00	713,231
04 Nov 16	36.05000 -4.63	39.60	32.54	32.54	2,549,094
03 Nov 16	40.68000 -0.26	41.94	40.25	40.70	537,232
02 Nov 16	40.94000 -2.72	43.11	38.67	43.03	875,600
01 Nov 16	43.66000 +0.17	43.91	42.97	43.41	144,610
31 Oct 16	43.49000 -0.10	44.03	43.09	43.59	132,821
28 Oct 16	43.59000 +0.58	44.11	42.28	42.99	154,213
27 Oct 16	43.01000 -1.08	44.75	42.73	44.39	142,390
26 Oct 16	44.09000 -1.18	45.39	44.06	44.95	91,960
25 Oct 16	45.27000 -0.75	46.04	44.98	46.04	85,303
24 Oct 16	46.02000 +0.88	46.26	45.28	45.51	91,418
21 Oct 16	45.14000 +1.26	45.49	43.78	43.78	196,377
20 Oct 16	43.88000 -0.14	44.54	43.50	43.90	60,636
19 Oct 16	44.02000 -0.34	44.62	43.97	44.30	161,176
18 Oct 16	44.36000 +0.58	45.50	44.14	44.27	104,011
17 Oct 16	43.78000 -0.62	44.43	43.73	44.34	63,767
14 Oct 16	44.40000 -0.35	44.89	44.08	44.81	161,331
13 Oct 16	44.75000 +0.11	44.78	43.55	44.18	212,575
12 Oct 16	44.64000 -0.27	45.04	44.34	44.86	235,644
11 Oct 16	44.91000 -0.55	45.30	44.41	45.21	286,360
10 Oct 16	45.46000 +0.22	46.30	45.14	45.69	127,556
07 Oct 16	45.24000 +0.11	45.49	44.13	45.13	356,456
06 Oct 16	45.13000 +1.15	45.18	43.99	44.08	148,860
05 Oct 16	43.98000 +0.06	44.83	43.94	44.12	69,972
04 Oct 16	43.92000 +0.37	44.00	43.35	43.64	163,363
03 Oct 16	43.55000 -0.91	44.68	43.21	44.26	175,724
30 Sep 16	44.46000 +0.64	44.93	43.52	43.52	234,364
29 Sep 16	43.82000 -1.05	44.95	43.76	44.66	96,106
28 Sep 16	44.87000 +0.15	44.93	44.10	44.76	98,370
27 Sep 16	44.72000 +1.26	45.03	43.32	43.32	181,279
26 Sep 16	43.46000 -0.35	43.78	43.28	43.42	79,332
23 Sep 16	43.81000 -0.96	44.94	43.39	44.69	130,234
22 Sep 16	44.77000 +1.57	45.04	43.22	43.41	239,996
21 Sep 16	43.20000 +1.19	43.21	41.88	42.02	249,733
20 Sep 16	42.01000 +0.54	42.38	41.40	41.58	239,397
19 Sep 16	41.47000 -0.08	42.13	41.27	41.89	244,231
16 Sep 16	41.55000 -1.13	42.64	41.47	42.64	302,323
15 Sep 16	42.68000 +0.03	43.23	42.00	42.77	169,244
14 Sep 16	42.65000 -0.26	43.01	42.58	42.92	152,974
13 Sep 16	42.91000 -0.73	43.54	41.94	43.08	214,514
12 Sep 16	43.64000 +1.29	43.66	41.50	41.89	157,572
09 Sep 16	42.35000 -2.24	44.24	42.35	44.24	138,981
08 Sep 16	44.59000 -1.26	45.81	44.54	45.64	162,800
07 Sep 16	45.85000 +0.51	46.29	45.20	45.26	316,858
06 Sep 16	45.34000 -0.17	45.73	45.25	45.60	121,879
02 Sep 16	45.51000 +0.77	45.51	44.69	45.13	193,453
01 Sep 16	44.74000 -0.29	45.12	44.30	44.82	188,146
31 Aug 16	45.03000 +0.16	45.33	44.52	44.83	105,763
30 Aug 16	44.87000 +0.32	45.15	44.40	44.55	205,101
29 Aug 16	44.55000 -0.89	45.95	44.47	45.38	138,709
26 Aug 16	45.44000 +0.41	45.77	44.82	45.05	145,618
25 Aug 16	45.03000 +0.57	45.15	44.12	44.60	138,313
24 Aug 16	44.46000 +0.06	44.90	44.28	44.40	142,361
23 Aug 16	44.40000 +1.28	44.48	43.42	43.42	172,240
22 Aug 16	43.12000 +0.40	43.47	42.24	42.60	231,656
19 Aug 16	42.72000 +0.21	42.98	42.02	42.21	349,015
18 Aug 16	42.51000 -0.06	42.87	42.34	42.48	175,438
17 Aug 16	42.57000 -2.79	45.49	42.23	45.49	931,554
16 Aug 16	45.36000 -0.98	46.49	45.22	46.26	243,106
15 Aug 16	46.34000 +0.80	46.44	45.19	45.52	200,679
12 Aug 16	45.54000 -0.08	45.74	43.75	45.00	522,571
11 Aug 16	45.62000 +0.07	46.10	43.62	45.71	191,201
10 Aug 16	45.55000 -0.81	49.65	44.17	49.65	579,047
09 Aug 16	46.36000 -0.91	47.83	45.91	47.20	330,575
08 Aug 16	47.27000 +0.02	48.14	46.85	47.45	460,378
05 Aug 16	47.25000 +0.92	47.39	45.57	46.77	346,018
04 Aug 16	46.33000 +0.30	46.62	45.50	46.15	252,947
03 Aug 16	46.03000 +1.53	46.31	44.10	44.35	244,583
02 Aug 16	44.50000 -0.39	44.95	44.00	44.88	263,026
01 Aug 16	44.89000 +0.25	45.13	44.16	44.87	167,399
29 Jul 16	44.64000 -0.41	45.01	42.76	45.01	211,082
28 Jul 16	45.05000 +0.01	45.51	43.76	45.10	180,171
27 Jul 16	45.04000 +0.36	45.19	44.40	44.68	128,848
26 Jul 16	44.68000 +0.20	45.04	43.31	44.37	111,623
25 Jul 16	44.48000 +0.08	44.84	44.00	44.12	104,973
22 Jul 16	44.40000 +0.95	44.43	42.74	43.64	286,436
21 Jul 16	43.45000 -1.30	45.29	43.43	44.87	261,741
20 Jul 16	44.75000 +0.67	45.09	44.22	44.40	240,603
19 Jul 16	44.08000 -0.71	44.90	43.96	44.61	138,520
18 Jul 16	44.79000 +0.09	45.09	44.39	44.47	174,955
15 Jul 16	44.70000 -0.02	45.39	40.96	45.02	114,095
14 Jul 16	44.72000 +0.41	45.36	44.15	44.77	784,986
13 Jul 16	44.31000 -0.46	45.06	43.87	44.99	286,681
12 Jul 16	44.77000 -0.20	45.89	44.73	45.89	274,289
11 Jul 16	44.97000 +1.18	45.28	43.91	44.03	252,699
08 Jul 16	43.79000 +0.96	44.32	41.53	42.08	487,852
07 Jul 16	42.83000 +0.08	43.50	42.69	42.94	200,889
06 Jul 16	42.75000 +0.27	43.11	41.46	42.23	250,379
05 Jul 16	42.48000 -1.13	43.79	41.80	43.41	258,997
01 Jul 16	43.61000 +0.41	43.83	42.92	43.28	253,753
30 Jun 16	43.20000 +1.78	43.28	40.87	41.43	558,074
29 Jun 16	41.42000 +1.35	42.03	40.49	40.52	254,519
28 Jun 16	40.07000 +1.07	40.30	39.01	39.50	196,015
27 Jun 16	39.00000 -1.28	39.99	38.36	39.83	350,605
24 Jun 16	40.28000 -1.89	40.91	38.33	38.33	1,198,807
23 Jun 16	42.17000 +1.23	42.23	41.06	41.14	250,417
22 Jun 16	40.94000 -1.41	42.38	40.71	42.38	315,465
21 Jun 16	42.35000 +0.17	42.93	41.89	42.33	283,696
20 Jun 16	42.18000 +1.50	42.66	41.03	41.28	297,576
17 Jun 16	40.68000 +0.13	41.35	40.32	40.65	350,124
16 Jun 16	40.55000 -0.04	40.65	39.71	40.33	179,297
15 Jun 16	40.59000 +0.52	40.81	40.17	40.38	152,256
14 Jun 16	40.07000 +0.40	40.33	39.21	39.58	282,320
13 Jun 16	39.67000 -0.64	41.42	39.66	40.17	454,358
10 Jun 16	40.31000 -0.49	40.82	39.67	40.15	359,488
09 Jun 16	40.80000 -0.28	41.36	40.05	40.72	196,747
08 Jun 16	41.08000 +0.98	41.50	39.77	39.99	241,415
07 Jun 16	40.10000 +1.33	40.13	38.26	38.64	319,075
06 Jun 16	38.77000 +0.53	38.94	37.88	38.24	193,725
03 Jun 16	38.24000 -0.27	38.85	37.39	38.54	240,834
02 Jun 16	38.51000 +1.22	38.65	37.06	37.21	220,733
01 Jun 16	37.29000 +0.58	37.44	35.97	36.45	220,018
31 May 16	36.71000 -0.24	37.37	36.60	36.92	144,811
27 May 16	36.95000 +0.90	37.04	35.59	36.04	196,101
26 May 16	36.05000 +0.11	36.40	35.55	35.90	117,447
25 May 16	35.94000 -0.70	36.72	35.10	36.72	165,818
24 May 16	36.64000 +0.98	36.81	35.71	36.05	213,804
23 May 16	35.66000 -0.02	36.17	35.63	35.64	114,014
20 May 16	35.68000 +0.86	35.72	34.61	34.89	175,852
19 May 16	34.82000 -0.50	35.52	34.25	35.02	125,523
18 May 16	35.32000 +0.53	35.65	34.42	34.61	162,281
17 May 16	34.79000 -1.06	36.18	34.64	35.85	135,435
16 May 16	35.85000 +1.46	36.20	34.53	34.57	312,527
13 May 16	34.39000 +0.29	34.69	33.80	34.08	258,279
12 May 16	34.10000 -0.54	34.95	34.02	34.83	231,982
11 May 16	34.64000 -0.16	35.10	34.50	34.73	259,286
10 May 16	34.80000 +0.51	35.35	33.98	34.15	313,826
09 May 16	34.29000 +1.03	35.30	32.79	32.79	577,504
06 May 16	33.26000 -4.56	35.71	31.82	35.71	2,053,185
05 May 16	37.82000 +0.19	38.26	36.34	37.89	641,421
04 May 16	37.63000 -0.72	39.07	37.43	38.52	515,541
03 May 16	38.35000 -0.23	38.77	37.81	38.24	371,135
02 May 16	38.58000 +0.31	38.81	37.48	38.56	343,511
29 Apr 16	38.27000 -0.63	39.08	38.15	38.87	427,150
28 Apr 16	38.90000 +0.08	39.06	38.15	38.60	309,048
27 Apr 16	38.82000 +0.66	39.64	38.01	38.35	207,404
26 Apr 16	38.16000 +0.43	38.39	37.67	37.79	210,987
25 Apr 16	37.73000 -0.49	38.95	37.07	38.04	381,237
22 Apr 16	38.22000 -0.27	39.11	38.07	38.39	429,598
21 Apr 16	38.49000 +0.14	40.60	38.40	40.60	528,336
20 Apr 16	38.35000 +0.72	38.55	37.42	37.56	429,405
19 Apr 16	37.63000 +0.05	37.99	36.94	37.37	419,111
18 Apr 16	37.58000 +1.28	37.75	36.13	36.13	338,019
15 Apr 16	36.30000 +1.19	36.66	34.92	34.92	264,663
14 Apr 16	35.11000 +0.62	35.47	34.49	34.49	282,484
13 Apr 16	34.49000 +0.98	34.49	33.51	33.75	142,275
12 Apr 16	33.51000 +0.27	33.75	32.85	33.34	233,275
11 Apr 16	33.24000 -0.44	34.75	33.16	33.82	231,975
08 Apr 16	33.68000 -0.52	35.19	33.48	34.63	213,927
07 Apr 16	34.20000 -0.39	34.73	33.77	34.28	358,786
06 Apr 16	34.59000 +1.01	34.98	33.02	33.47	381,176
05 Apr 16	33.58000 -0.87	34.41	32.70	33.99	370,834
04 Apr 16	34.45000 +1.57	34.55	32.54	32.97	413,897
01 Apr 16	32.88000 +0.14	32.97	32.23	32.44	167,268
31 Mar 16	32.74000 +0.73	33.04	31.69	31.96	245,136
30 Mar 16	32.01000 +0.58	32.46	31.41	31.57	191,581
29 Mar 16	31.43000 +0.71	31.50	29.44	30.48	214,183
28 Mar 16	30.72000 +0.38	31.23	29.77	30.34	204,544
24 Mar 16	30.34000 +0.56	30.36	29.02	29.45	349,531
23 Mar 16	29.78000 -1.21	30.89	29.74	30.89	199,397
22 Mar 16	30.99000 -0.29	31.41	30.88	30.98	180,983
21 Mar 16	31.28000 -0.39	32.07	30.98	31.55	192,876
18 Mar 16	31.67000 -0.21	32.18	31.27	32.06	330,864
17 Mar 16	31.88000 +0.76	32.03	30.44	31.15	226,124
16 Mar 16	31.12000 +0.67	31.39	30.15	30.27	183,895
15 Mar 16	30.45000 -0.47	30.68	30.23	30.67	142,196
14 Mar 16	30.92000 +0.09	31.16	30.21	30.76	215,696
11 Mar 16	30.83000 +0.83	30.91	29.97	30.41	313,185
10 Mar 16	30.00000 -1.66	31.86	29.73	31.86	184,169
09 Mar 16	31.66000 +0.12	31.69	30.77	31.55	154,892
08 Mar 16	31.54000 -0.76	33.06	31.52	33.03	209,175
07 Mar 16	32.30000 +0.74	32.40	31.16	31.49	237,882
04 Mar 16	31.56000 +0.41	31.78	30.89	31.11	300,649
03 Mar 16	31.15000 +1.11	31.19	29.80	30.01	248,385
02 Mar 16	30.04000 -0.19	30.26	29.47	30.15	334,063
01 Mar 16	30.23000 +0.61	30.77	29.26	30.05	567,256
29 Feb 16	29.62000 -0.69	31.02	29.57	30.47	384,894
26 Feb 16	30.31000 +1.16	31.02	28.44	29.29	303,863
25 Feb 16	29.15000 +0.23	30.15	28.69	29.43	396,569
24 Feb 16	28.92000 +1.53	29.19	26.71	27.13	292,190
23 Feb 16	27.39000 -1.29	28.65	27.17	28.59	357,775
22 Feb 16	28.68000 -0.01	29.30	28.34	28.82	287,802
19 Feb 16	28.69000 +1.21	28.72	27.27	27.36	291,969
18 Feb 16	27.48000 +0.32	27.86	26.77	27.31	210,658
17 Feb 16	27.16000 +0.15	27.52	26.68	27.03	467,319
16 Feb 16	27.01000 +1.77	27.33	25.25	25.56	488,848
12 Feb 16	25.24000 -0.12	26.00	25.00	25.71	329,118
11 Feb 16	25.36000 +0.04	25.56	24.00	24.99	336,348
10 Feb 16	25.32000 +0.15	26.57	25.15	25.68	381,126
09 Feb 16	25.17000 -0.96	26.70	24.75	25.87	805,928
08 Feb 16	26.13000 -5.61	31.24	25.14	31.24	1,214,350
05 Feb 16	31.74000 -2.31	36.97	30.63	36.16	1,483,819
04 Feb 16	34.05000 +1.46	34.14	32.29	32.49	732,743
03 Feb 16	32.59000 +0.50	32.72	31.64	32.54	490,876
02 Feb 16	32.09000 -0.06	32.52	30.90	31.67	490,860
01 Feb 16	32.15000 +1.03	32.15	30.21	30.91	346,865
29 Jan 16	31.12000 +0.92	31.32	30.32	30.33	357,452
28 Jan 16	30.20000 +0.11	30.66	29.41	30.08	381,670
27 Jan 16	30.09000 -0.12	30.87	29.77	30.00	745,567
26 Jan 16	30.21000 -0.77	30.57	29.24	29.98	1,005,548
25 Jan 16	30.98000 -2.30	33.55	30.63	33.25	321,974
22 Jan 16	33.28000 +1.02	33.75	32.32	32.82	520,958
21 Jan 16	32.26000 +0.21	32.66	31.46	32.13	363,870
20 Jan 16	32.05000 +0.19	32.36	30.42	31.41	309,137
19 Jan 16	31.86000 -1.84	34.22	31.52	34.01	478,128
15 Jan 16	33.70000 -0.40	33.70	31.91	33.44	509,038
14 Jan 16	34.10000 +0.39	35.10	33.29	34.05	416,658
13 Jan 16	33.71000 -2.43	36.26	32.73	36.26	327,330
12 Jan 16	36.14000 -0.01	37.16	35.26	36.71	151,698
11 Jan 16	36.15000 -0.44	36.89	35.14	36.58	405,113
08 Jan 16	36.59000 +0.19	37.16	36.15	36.74	297,320
07 Jan 16	36.40000 -0.28	37.57	35.90	36.63	359,017
06 Jan 16	36.68000 -0.33	37.00	36.14	36.48	326,032
05 Jan 16	37.01000 -1.55	38.92	36.47	38.78	456,075
04 Jan 16	38.56000 -1.99	40.00	37.70	39.85	363,898
31 Dec 15	40.55000 -1.53	42.64	40.49	41.87	169,602
30 Dec 15	42.08000 -0.42	43.16	41.83	42.52	153,285
29 Dec 15	42.50000 +0.54	43.88	41.78	42.48	229,774
28 Dec 15	41.96000 +0.71	42.45	40.63	41.11	157,970
24 Dec 15	41.25000 -0.28	42.26	40.65	41.83	112,285
23 Dec 15	41.53000 +1.60	41.77	39.84	40.15	134,062
22 Dec 15	39.93000 +0.33	40.15	39.15	39.80	110,658
21 Dec 15	39.60000 -0.14	39.87	39.23	39.87	191,039
18 Dec 15	39.74000 +0.01	39.91	39.12	39.49	371,247
17 Dec 15	39.73000 -1.16	41.50	39.45	41.08	85,554
16 Dec 15	40.89000 +0.23	41.57	40.33	41.18	101,440
15 Dec 15	40.66000 +1.39	40.84	38.83	39.43	207,159
14 Dec 15	39.27000 -1.32	40.74	39.06	40.74	195,758
11 Dec 15	40.59000 -1.01	41.79	40.52	40.91	163,893
10 Dec 15	41.60000 +0.66	41.74	40.50	40.95	123,060
09 Dec 15	40.94000 -1.11	42.53	40.20	41.71	190,663
08 Dec 15	42.05000 +0.87	42.36	40.54	40.80	167,950
07 Dec 15	41.18000 -1.62	42.91	40.79	42.80	201,203
04 Dec 15	42.80000 +0.13	43.08	42.44	42.55	305,558
03 Dec 15	42.67000 -1.05	44.08	42.40	43.69	173,364
02 Dec 15	43.72000 -1.03	45.15	43.54	44.66	202,886
01 Dec 15	44.75000 +0.81	44.80	43.68	44.20	114,451
30 Nov 15	43.94000 -0.08	44.69	43.23	44.16	246,858
27 Nov 15	44.02000 +0.08	44.62	43.87	44.01	60,353
25 Nov 15	43.94000 +0.21	44.32	43.50	43.88	220,679
24 Nov 15	43.73000 -0.18	43.82	42.27	42.91	256,646
23 Nov 15	43.91000 -0.55	44.72	43.46	44.11	262,471
20 Nov 15	44.46000 -1.77	46.90	43.72	46.57	239,045
19 Nov 15	46.23000 +2.79	46.28	43.05	43.20	600,599
18 Nov 15	43.44000 +0.40	43.54	41.88	43.16	295,185
17 Nov 15	43.04000 +0.09	43.50	42.42	43.00	269,463
16 Nov 15	42.95000 +0.21	43.40	42.30	43.00	207,333
13 Nov 15	42.74000 -0.74	43.17	42.60	43.12	269,133
12 Nov 15	43.48000 -0.06	44.13	43.12	43.39	166,634
11 Nov 15	43.54000 -0.16	43.82	43.27	43.82	180,686
10 Nov 15	43.70000 +0.38	43.90	42.90	43.00	281,888
09 Nov 15	43.32000 -0.05	44.62	43.23	43.29	567,077
06 Nov 15	43.37000 +6.40	44.19	40.32	41.48	1,019,050
05 Nov 15	36.97000 +0.78	37.08	35.65	36.17	245,794
04 Nov 15	36.19000 +1.57	36.31	34.85	35.00	215,430
03 Nov 15	34.62000 +0.03	34.98	33.33	34.33	269,030
02 Nov 15	34.59000 +1.02	34.92	33.25	33.60	160,105
30 Oct 15	33.57000 +0.33	34.39	33.00	33.20	140,976
29 Oct 15	33.24000 -0.62	34.21	32.95	33.64	118,814
28 Oct 15	33.86000 +1.59	34.27	31.82	32.30	168,983
27 Oct 15	32.27000 -1.07	33.34	31.90	33.10	283,735
26 Oct 15	33.34000 +0.28	33.61	32.70	33.04	324,126
23 Oct 15	33.06000 +1.37	33.12	31.76	32.00	164,393
22 Oct 15	31.69000 +0.54	32.08	31.00	31.32	143,202
21 Oct 15	31.15000 -1.12	32.52	31.11	32.49	210,421
20 Oct 15	32.27000 +0.03	32.60	31.65	32.24	226,053
19 Oct 15	32.24000 -0.40	33.04	31.54	32.56	139,730
16 Oct 15	32.64000 -0.09	32.82	31.70	32.66	161,981
15 Oct 15	32.73000 +0.62	33.09	32.17	32.20	164,307
14 Oct 15	32.11000 +0.42	32.46	31.35	31.73	193,392
13 Oct 15	31.69000 -1.01	32.84	31.57	32.56	290,356
12 Oct 15	32.70000 +0.71	32.92	31.84	32.12	243,624
09 Oct 15	31.99000 -0.13	32.43	31.20	32.07	413,540
08 Oct 15	32.12000 +0.03	32.20	31.08	32.12	220,266
07 Oct 15	32.09000 +1.68	32.12	30.49	30.90	239,672
06 Oct 15	30.41000 -0.43	31.18	29.72	30.73	219,404
05 Oct 15	30.84000 +1.18	30.94	29.47	29.92	191,573
02 Oct 15	29.66000 -0.12	29.97	28.66	29.15	180,288
01 Oct 15	29.78000 -0.21	30.30	29.09	30.08	309,803
30 Sep 15	29.99000 +0.97	30.14	29.11	29.67	421,777
29 Sep 15	29.02000 -0.19	30.27	28.47	29.78	325,803
28 Sep 15	29.21000 -0.54	29.89	28.67	29.75	365,383
25 Sep 15	29.75000 -0.89	31.99	29.75	31.69	1,929,328
24 Sep 15	30.64000 -1.34	31.00	29.27	30.95	598,531
23 Sep 15	31.98000 -0.33	32.50	31.69	32.45	146,022
22 Sep 15	32.31000 -0.88	33.47	31.86	32.94	134,523
21 Sep 15	33.19000 -0.92	34.49	32.90	34.22	154,503
18 Sep 15	34.11000 +1.08	34.35	32.50	32.50	239,847
17 Sep 15	33.03000 +0.24	33.92	32.75	32.89	182,772
16 Sep 15	32.79000 -0.87	33.98	32.70	33.64	249,173
15 Sep 15	33.66000 -0.49	34.38	32.78	33.40	278,247
14 Sep 15	34.15000 +0.71	34.62	33.45	33.56	86,485
11 Sep 15	33.44000 -0.21	33.89	32.91	33.52	90,700
10 Sep 15	33.65000 +0.39	33.69	33.09	33.21	83,121
09 Sep 15	33.26000 -0.87	34.26	33.16	34.21	126,180
08 Sep 15	34.13000 +0.98	34.49	33.84	33.92	214,512
04 Sep 15	33.15000 -0.35	33.92	32.69	33.26	84,669
03 Sep 15	33.50000 -0.23	34.95	33.19	34.02	150,306
02 Sep 15	33.73000 +1.64	34.05	32.05	32.45	353,888
01 Sep 15	32.09000 -0.93	33.00	31.84	31.84	191,729
31 Aug 15	33.02000 +0.23	33.13	32.20	32.57	233,430
28 Aug 15	32.79000 +1.04	32.88	31.51	31.51	173,137
27 Aug 15	31.75000 +0.95	31.77	30.33	30.99	216,658
26 Aug 15	30.80000 +0.76	30.92	29.02	30.70	252,158
25 Aug 15	30.04000 +0.34	30.97	29.90	30.63	233,427
24 Aug 15	29.70000 -1.07	31.48	29.03	29.54	188,305
21 Aug 15	30.77000 -0.53	31.77	30.05	30.67	185,215
20 Aug 15	31.30000 -0.71	32.01	31.01	31.78	213,943
19 Aug 15	32.01000 -0.25	32.84	31.53	32.28	212,593
18 Aug 15	32.26000 -3.02	35.19	32.16	35.00	281,121
17 Aug 15	35.28000 +0.51	35.67	33.08	34.68	464,796
14 Aug 15	34.77000 -2.31	37.82	33.11	36.94	533,946
13 Aug 15	37.08000 +1.82	37.99	34.88	35.76	415,625
12 Aug 15	35.26000 -0.43	35.80	32.17	34.43	376,489
11 Aug 15	35.69000 -0.60	36.47	35.30	36.06	181,464
10 Aug 15	36.29000 +0.67	36.76	33.15	35.83	154,845
07 Aug 15	35.62000 -0.52	36.09	34.67	35.85	198,729
06 Aug 15	36.14000 -1.35	37.81	35.57	37.59	256,903
05 Aug 15	37.49000 +0.91	38.59	36.37	36.86	362,913
04 Aug 15	36.58000 +1.02	36.90	35.47	35.55	106,029
03 Aug 15	35.56000 -0.36	35.92	35.04	35.73	112,639
31 Jul 15	35.92000 +0.82	37.02	34.88	35.21	143,692
30 Jul 15	35.10000 +0.50	35.88	33.26	34.34	212,856
29 Jul 15	34.60000 -0.72	35.41	32.80	35.36	288,696
28 Jul 15	35.32000 +0.40	35.57	33.63	35.18	280,310
27 Jul 15	34.92000 -0.84	35.62	34.36	35.38	132,970
24 Jul 15	35.76000 -0.99	36.95	35.72	36.85	86,854
23 Jul 15	36.75000 -0.46	37.68	36.25	37.22	179,645
22 Jul 15	37.21000 +0.33	37.53	36.56	36.67	105,859
21 Jul 15	36.88000 +0.08	36.95	36.29	36.75	98,603
20 Jul 15	36.80000 +0.47	36.97	36.26	36.49	104,101
17 Jul 15	36.33000 -0.97	37.44	35.83	37.44	135,470
16 Jul 15	37.30000 +1.43	37.44	35.97	36.00	237,520
15 Jul 15	35.87000 +0.42	35.93	35.30	35.60	73,459
14 Jul 15	35.45000 +0.01	36.00	35.25	35.55	98,500
13 Jul 15	35.44500 +0.08	36.30	35.17	35.17	180,668
10 Jul 15	35.36000 +0.67	35.64	34.72	35.30	121,115
09 Jul 15	34.69000 +0.27	35.50	34.21	34.96	181,149
08 Jul 15	34.42000 -1.17	35.37	34.09	35.14	221,584
07 Jul 15	35.59000 +0.28	35.59	34.07	35.27	168,367
06 Jul 15	35.31000 +0.71	35.53	34.00	34.40	151,868
02 Jul 15	34.60000 -0.98	35.64	34.04	35.64	121,005
01 Jul 15	35.58000 -0.27	36.49	35.28	36.12	139,126
30 Jun 15	35.85000 +0.96	35.95	34.99	35.10	150,787
29 Jun 15	34.89000 -0.66	35.52	34.74	35.06	130,423
26 Jun 15	35.55000 +0.07	36.59	35.27	35.68	1,194,345
25 Jun 15	35.48000 +0.23	36.52	35.06	35.55	215,787
24 Jun 15	35.25000 -0.50	36.18	35.17	35.75	145,015
23 Jun 15	35.75000 -0.25	37.26	35.57	37.20	301,998
22 Jun 15	36.00000 -0.86	37.41	35.94	36.96	299,901
19 Jun 15	36.86000 -0.02	37.01	35.98	36.95	438,521
18 Jun 15	36.88000 +1.19	37.10	35.77	35.83	178,144
17 Jun 15	35.69000 -0.69	36.91	35.66	36.38	193,042
16 Jun 15	36.38000 +0.03	37.96	36.33	37.75	280,418
15 Jun 15	36.35000 +0.51	36.65	35.31	35.83	331,084
12 Jun 15	35.84000 +0.50	36.43	34.91	35.00	398,197
11 Jun 15	35.34000 +0.42	35.50	34.86	35.00	183,489
10 Jun 15	34.92000 +0.59	35.36	34.08	34.41	222,365
09 Jun 15	34.33000 +0.59	34.41	33.22	33.84	227,462
08 Jun 15	33.74000 +0.22	34.16	32.79	33.41	206,640
05 Jun 15	33.52000 +0.89	33.59	32.08	32.50	127,115
04 Jun 15	32.63000 +0.36	33.12	32.05	32.17	152,869
03 Jun 15	32.27000 -0.19	33.00	32.06	32.49	159,820
02 Jun 15	32.46000 -0.10	33.44	32.30	32.37	283,396
01 Jun 15	32.56000 -0.92	33.11	31.79	33.00	353,072
29 May 15	33.48000 -0.49	34.10	33.18	34.04	375,434
28 May 15	33.97000 +0.62	34.05	32.47	33.21	298,581
27 May 15	33.35000 +1.22	33.71	31.97	32.33	285,540
26 May 15	32.13000 -1.01	32.78	31.59	32.50	269,705
22 May 15	33.14000 +0.09	33.58	32.95	32.95	181,124
21 May 15	33.05000 -0.14	33.59	33.01	33.27	120,227
20 May 15	33.19000 -0.48	33.40	32.26	32.30	375,755
19 May 15	33.67000 +0.00	33.96	32.75	33.83	210,981
18 May 15	33.67000 +0.50	34.04	33.15	33.77	268,454
15 May 15	33.17000 -1.08	34.43	32.61	34.07	198,922
14 May 15	34.25000 +0.59	34.39	33.36	33.93	141,603
13 May 15	33.66000 -0.06	34.12	33.10	33.70	133,278
12 May 15	33.72000 +0.43	34.18	32.42	32.93	193,403
11 May 15	33.29000 +0.54	34.83	32.67	32.83	344,273
08 May 15	32.75000 +4.26	33.00	29.51	31.49	543,683
07 May 15	28.49000 +1.24	28.90	27.26	27.47	222,068
06 May 15	27.25000 -0.71	28.00	26.60	27.98	218,784
05 May 15	27.96000 -1.08	29.22	27.45	28.88	129,997
04 May 15	29.04000 +1.94	29.19	26.91	27.20	242,324
01 May 15	27.10000 -1.05	28.50	27.00	28.16	293,469
30 Apr 15	28.15000 -0.71	29.24	27.74	28.81	230,470
29 Apr 15	28.86000 -0.96	30.03	28.83	29.59	104,335
28 Apr 15	29.82000 -0.81	30.60	29.76	30.60	190,205
27 Apr 15	30.63000 -0.48	31.58	30.50	31.19	62,205
24 Apr 15	31.11000 -0.28	31.62	31.02	31.50	125,748
23 Apr 15	31.39000 +0.10	31.50	30.86	31.20	114,148
22 Apr 15	31.29000 +0.64	31.36	30.00	30.75	139,777
21 Apr 15	30.65000 +0.43	31.05	30.30	30.38	132,893
20 Apr 15	30.22000 +0.49	30.29	29.65	29.80	129,397
17 Apr 15	29.73000 -0.57	30.46	28.93	30.04	301,547
16 Apr 15	30.30000 +0.17	30.49	29.77	30.12	204,040
15 Apr 15	30.13000 +1.14	30.31	28.97	29.07	112,433
14 Apr 15	28.99000 -0.55	29.80	28.58	29.45	201,084
13 Apr 15	29.54000 +1.46	29.66	27.90	27.99	228,992
10 Apr 15	28.08000 +1.15	28.28	26.16	26.98	434,888
09 Apr 15	26.93000 -2.16	28.52	26.80	28.51	403,003
08 Apr 15	29.09000 +0.02	29.53	28.72	29.08	95,208
07 Apr 15	29.07000 +0.02	29.36	28.77	29.12	133,683
06 Apr 15	29.05000 +0.20	29.44	28.62	28.62	73,833
02 Apr 15	28.85000 +0.24	29.19	28.55	28.55	40,281
01 Apr 15	28.61000 -0.03	28.66	28.00	28.47	127,508
31 Mar 15	28.64000 -1.22	30.00	28.59	29.83	134,048
30 Mar 15	29.86000 +0.35	30.34	29.38	29.63	158,981
27 Mar 15	29.51000 -0.06	30.17	29.14	29.50	115,148
26 Mar 15	29.57000 +0.08	30.00	29.00	29.37	132,812
25 Mar 15	29.49000 -1.19	30.63	29.25	30.61	136,779
24 Mar 15	30.68000 -1.37	32.24	30.61	31.37	223,169
23 Mar 15	32.05000 -0.58	33.22	31.94	32.55	246,450
20 Mar 15	32.63000 +0.75	32.72	31.88	31.88	300,772
19 Mar 15	31.88000 +0.40	32.49	31.39	31.39	139,243
18 Mar 15	31.48000 -0.12	32.14	31.18	31.56	242,418
17 Mar 15	31.60000 +1.61	31.83	29.82	29.82	337,061
16 Mar 15	29.99000 +0.64	30.00	29.31	29.50	160,775
13 Mar 15	29.35000 +0.21	29.40	28.99	29.00	91,931
12 Mar 15	29.14000 +0.16	29.47	28.80	29.08	209,254
11 Mar 15	28.98000 +0.37	29.06	28.52	28.57	167,670
10 Mar 15	28.61000 -0.25	29.20	28.21	28.75	311,091
09 Mar 15	28.86000 +0.66	28.93	27.92	28.19	217,458
06 Mar 15	28.20000 -0.24	28.94	27.70	28.50	243,659
05 Mar 15	28.44000 -0.24	28.98	27.75	28.64	152,892
04 Mar 15	28.68000 -0.26	29.23	28.17	28.89	141,312
03 Mar 15	28.94000 -0.50	29.45	28.30	29.45	182,379
02 Mar 15	29.44000 -0.45	29.77	27.92	29.77	381,190
27 Feb 15	29.89000 +0.19	30.10	29.38	29.56	187,393
26 Feb 15	29.70000 -0.20	30.35	29.25	29.84	259,624
25 Feb 15	29.90000 -0.47	30.77	29.53	30.36	130,862
24 Feb 15	30.37000 -0.03	30.80	29.94	30.39	161,146
23 Feb 15	30.40000 +0.19	30.63	29.83	30.04	396,105
20 Feb 15	30.21000 -0.09	30.67	28.67	30.38	201,215
19 Feb 15	30.30000 +1.58	30.45	28.43	28.72	223,702
18 Feb 15	28.72000 -0.03	29.40	28.18	28.63	313,528
17 Feb 15	28.75000 +0.16	29.14	28.18	28.52	165,786
13 Feb 15	28.59000 +0.38	28.93	28.05	28.25	122,882
12 Feb 15	28.21000 -0.52	28.82	27.58	28.82	292,599
11 Feb 15	28.73000 +0.65	28.81	27.30	27.97	244,776
10 Feb 15	28.08000 +0.94	28.21	26.69	27.23	223,081
09 Feb 15	27.14000 +0.62	27.27	26.15	26.36	262,076
06 Feb 15	26.52000 +1.78	26.72	25.04	25.08	388,806
05 Feb 15	24.74000 +0.93	24.98	23.67	23.67	218,053
04 Feb 15	23.81000 +0.36	23.93	23.19	23.30	147,066
03 Feb 15	23.45000 +0.20	23.78	22.79	23.29	117,520
02 Feb 15	23.25000 -0.31	24.14	22.51	23.55	251,633
30 Jan 15	23.56000 -1.63	25.19	23.39	24.93	171,424
29 Jan 15	25.19000 +0.72	25.28	23.75	24.43	259,597
28 Jan 15	24.47000 +0.32	24.76	24.02	24.22	226,173
27 Jan 15	24.15000 -0.40	24.63	23.48	24.21	152,737
26 Jan 15	24.55000 -0.37	25.58	24.02	24.84	138,888
23 Jan 15	24.92000 +1.48	25.23	23.22	23.37	252,731
22 Jan 15	23.44000 +0.51	23.52	22.60	23.03	174,128
21 Jan 15	22.93000 -0.23	23.16	22.72	23.04	165,941
20 Jan 15	23.16000 +0.09	23.56	22.21	23.11	172,613
16 Jan 15	23.06500 -0.02	23.39	22.63	22.98	105,027
15 Jan 15	23.09000 -0.75	23.84	22.67	23.84	169,075
14 Jan 15	23.84000 -0.21	24.14	23.48	23.90	175,830
13 Jan 15	24.05000 -1.30	25.80	23.27	25.51	239,943
12 Jan 15	25.35000 -0.15	25.80	24.97	25.55	165,411
09 Jan 15	25.50000 -0.75	26.60	25.35	26.18	218,838
08 Jan 15	26.25000 +0.25	26.97	26.09	26.13	128,987
07 Jan 15	25.99500 +0.36	26.30	25.52	25.85	128,593
06 Jan 15	25.64000 -0.62	26.56	25.19	26.34	164,881
05 Jan 15	26.26000 +0.59	26.46	25.00	25.48	188,667
02 Jan 15	25.67000 -0.44	26.19	25.15	26.13	124,256
31 Dec 14	26.11000 +0.45	26.26	25.40	25.58	226,816
30 Dec 14	25.66000 -0.44	26.30	25.32	25.97	117,521
29 Dec 14	26.10000 -0.13	26.50	25.79	26.17	82,488
26 Dec 14	26.23000 +0.13	27.29	25.73	26.08	107,811
24 Dec 14	26.10000 +0.47	26.26	25.70	25.70	41,019
23 Dec 14	25.63000 -0.92	26.72	25.45	26.72	112,419
22 Dec 14	26.55000 +0.67	26.66	25.54	25.85	168,970
19 Dec 14	25.88000 -0.42	26.73	25.80	26.21	277,007
18 Dec 14	26.30000 +1.58	26.34	25.00	25.14	426,344
17 Dec 14	24.72000 +0.14	25.41	24.53	25.00	277,154
16 Dec 14	24.58000 -0.45	25.66	24.41	25.00	661,567
15 Dec 14	25.03000 -0.55	26.15	24.79	25.69	370,181
12 Dec 14	25.58000 -1.09	26.28	24.94	25.75	2,227,247
11 Dec 14	26.67500 -0.51	28.02	26.34	26.70	158,520
10 Dec 14	27.18000 -0.36	27.95	26.63	27.65	110,660
09 Dec 14	27.54000 -1.78	28.73	27.08	28.67	158,402
08 Dec 14	29.32000 +0.91	29.50	27.97	28.25	219,224
05 Dec 14	28.41000 +0.55	28.56	27.60	27.87	63,381
04 Dec 14	27.86000 -0.17	28.55	27.80	28.28	75,928
03 Dec 14	28.03000 +0.03	28.33	27.62	28.31	166,014
02 Dec 14	28.00000 +0.32	28.61	27.69	27.69	118,440
01 Dec 14	27.68000 -1.41	29.43	27.60	29.00	103,017
28 Nov 14	29.09000 +0.07	29.86	28.81	29.17	36,257
26 Nov 14	29.02000 -0.25	29.57	28.81	29.22	75,892
25 Nov 14	29.27000 +0.16	29.51	28.75	29.03	207,506
24 Nov 14	29.11000 -0.92	29.94	28.37	29.29	251,630
21 Nov 14	30.03000 +1.76	30.41	28.50	28.73	269,234
20 Nov 14	28.27000 +1.24	28.71	27.00	27.00	132,366
19 Nov 14	27.03000 -0.13	27.31	25.66	27.00	140,393
18 Nov 14	27.16000 -0.67	28.23	26.24	27.83	282,136
17 Nov 14	27.83000 -1.22	28.96	27.31	28.96	140,795
14 Nov 14	29.05000 +1.24	29.21	27.50	27.95	162,490
13 Nov 14	27.81000 +0.81	28.20	27.00	27.00	166,736
12 Nov 14	27.00000 +0.64	27.10	25.84	26.28	107,676
11 Nov 14	26.36000 -0.31	26.91	26.02	26.75	111,883
10 Nov 14	26.67000 -0.27	27.41	26.45	27.00	104,738
07 Nov 14	26.94000 +1.64	27.79	25.07	26.05	385,990
06 Nov 14	25.30000 -0.07	25.96	24.86	25.14	80,616
05 Nov 14	25.37000 +0.41	25.74	24.51	25.25	68,181
04 Nov 14	24.96000 -0.99	26.85	24.80	25.93	74,088
03 Nov 14	25.95000 +1.45	26.85	24.24	24.68	414,946
31 Oct 14	24.50000 +0.41	24.80	23.61	24.68	140,274
30 Oct 14	24.09000 +1.06	24.90	22.83	23.00	186,173
29 Oct 14	23.03000 +0.18	23.24	22.04	22.81	54,800
28 Oct 14	22.85000 +0.98	23.19	21.51	21.51	63,586
27 Oct 14	21.87000 +0.35	22.31	21.06	21.29	75,588
24 Oct 14	21.52000 -0.16	21.60	21.26	21.60	39,000
23 Oct 14	21.68000 +0.13	21.98	21.27	21.70	71,661
22 Oct 14	21.55000 -0.58	22.12	21.28	22.12	60,680
21 Oct 14	22.13000 +0.40	22.38	21.08	21.78	54,116
20 Oct 14	21.73000 -0.67	22.65	21.39	22.28	62,096
17 Oct 14	22.40000 -0.26	23.00	22.19	23.00	74,908
16 Oct 14	22.66000 -0.16	23.58	22.03	22.41	96,790
15 Oct 14	22.82000 +0.49	23.06	21.51	21.93	128,921
14 Oct 14	22.33000 +1.41	22.62	20.86	20.97	135,618
13 Oct 14	20.92000 +0.62	21.45	20.18	20.38	84,881
10 Oct 14	20.30000 -0.10	20.75	19.95	20.30	142,512
09 Oct 14	20.40000 -0.98	21.46	20.35	21.46	84,628
08 Oct 14	21.38000 +0.28	21.69	20.43	21.05	89,350
07 Oct 14	21.10000 +0.74	21.39	20.41	20.63	91,453
06 Oct 14	20.36000 +0.11	20.88	20.05	20.36	163,775
03 Oct 14	20.25000 -0.42	21.09	19.85	20.84	241,374
02 Oct 14	20.67000 +0.89	20.71	19.50	19.73	113,930
01 Oct 14	19.78000 +0.13	19.97	19.20	19.65	148,667
30 Sep 14	19.65000 -0.35	20.55	19.60	20.09	111,879
29 Sep 14	20.00000 -0.03	20.13	19.32	19.74	52,850
26 Sep 14	20.03000 +0.77	20.13	19.18	19.26	98,354
25 Sep 14	19.26000 -0.18	19.72	18.75	19.50	130,967
24 Sep 14	19.44000 -1.23	21.00	19.35	20.63	219,417
23 Sep 14	20.67000 -0.58	21.08	20.59	20.84	106,000
22 Sep 14	21.25000 +0.17	22.04	20.46	20.92	181,200
19 Sep 14	21.08000 -0.42	22.17	20.86	21.58	125,500
18 Sep 14	21.50000 -0.20	22.04	21.21	21.67	78,500
17 Sep 14	21.70000 +0.18	22.16	21.52	22.02	65,300
16 Sep 14	21.52000 +0.16	22.93	20.78	21.25	156,600
15 Sep 14	21.36000 +0.03	21.88	21.12	21.42	104,400
12 Sep 14	21.33000 -1.13	22.57	21.24	22.39	195,300
11 Sep 14	22.46000 -0.53	23.19	22.29	22.76	146,600
10 Sep 14	22.99000 +0.28	23.21	22.54	22.77	53,500
09 Sep 14	22.71000 -0.80	24.03	22.63	23.34	111,300
08 Sep 14	23.51000 +1.11	23.88	22.20	22.33	159,200
05 Sep 14	22.40000 -0.44	23.02	22.25	22.77	134,300
04 Sep 14	22.84000 +0.18	23.45	22.55	22.69	102,500
03 Sep 14	22.66000 -0.37	23.50	22.57	23.17	124,400
02 Sep 14	23.03000 +0.30	23.36	22.55	22.72	65,600
29 Aug 14	22.73000 -0.22	23.03	22.62	22.93	108,300
28 Aug 14	22.95000 -0.08	23.33	22.92	23.08	106,500
27 Aug 14	23.03000 +0.05	23.18	22.75	22.84	88,400
26 Aug 14	22.98000 +0.13	23.23	22.49	22.79	124,300
25 Aug 14	22.85000 -0.13	23.36	22.53	23.21	152,500
22 Aug 14	22.98000 -0.07	23.18	22.25	23.12	152,900
21 Aug 14	23.05000 -1.39	24.53	22.87	24.53	166,600
20 Aug 14	24.44000 -0.92	26.00	24.09	25.21	268,700
19 Aug 14	25.36000 +0.56	25.90	24.40	24.86	146,600
18 Aug 14	24.80000 +0.46	24.85	23.18	24.62	180,700
15 Aug 14	24.34000 +2.17	24.78	20.69	23.30	706,800
14 Aug 14	22.17000 -0.42	22.81	21.56	22.44	106,200
13 Aug 14	22.59000 -0.04	22.95	19.95	22.66	80,800
12 Aug 14	22.63000 +1.97	22.89	20.44	20.74	199,800
11 Aug 14	20.65500 +0.44	20.70	20.09	20.41	82,400
08 Aug 14	20.22000 +0.29	20.33	19.73	19.98	126,000
07 Aug 14	19.93000 -0.61	20.62	19.74	20.58	78,000
06 Aug 14	20.54000 +1.60	20.63	18.85	18.85	88,300
05 Aug 14	18.94000 -0.33	19.40	18.61	19.10	152,400
04 Aug 14	19.27000 +0.08	19.41	18.50	19.34	166,100
01 Aug 14	19.19000 -0.40	20.05	18.94	19.61	74,200
31 Jul 14	19.59000 -0.60	20.32	19.57	19.94	92,900
30 Jul 14	20.19000 +0.09	20.40	19.87	20.20	118,200
29 Jul 14	20.10000 -0.12	20.76	19.90	20.76	130,100
28 Jul 14	20.22000 +0.14	20.69	20.02	20.02	79,500
25 Jul 14	20.08000 -0.58	20.84	20.01	20.54	67,600
24 Jul 14	20.66000 -0.28	21.32	20.40	21.00	75,200
23 Jul 14	20.94000 +0.25	21.05	20.61	20.81	80,500
22 Jul 14	20.69500 -0.13	21.13	20.47	20.89	104,400
21 Jul 14	20.82000 -0.09	20.99	20.56	20.80	61,300
18 Jul 14	20.91000 +0.07	21.07	20.62	20.81	87,100
17 Jul 14	20.84000 -0.71	21.74	20.72	21.44	149,000
16 Jul 14	21.55000 +0.81	21.85	20.73	20.87	145,300
15 Jul 14	20.74000 -0.60	21.41	20.43	21.03	173,700
14 Jul 14	21.34000 +0.35	21.37	20.77	21.05	130,900
11 Jul 14	20.99000 +0.03	21.20	20.75	20.94	108,000
10 Jul 14	20.96000 +0.03	21.20	20.08	20.47	103,200
09 Jul 14	20.93000 +0.22	20.93	20.27	20.72	64,900
08 Jul 14	20.71000 -0.79	21.70	20.55	21.42	143,600
07 Jul 14	21.50000 -0.15	21.79	20.90	21.64	97,500
03 Jul 14	21.65000 +0.24	21.68	21.22	21.43	44,400
02 Jul 14	21.41000 -0.28	21.81	20.58	21.73	190,700
01 Jul 14	21.69000 +0.06	21.78	21.19	21.64	107,800
30 Jun 14	21.63000 +0.97	21.75	20.69	20.69	197,800
27 Jun 14	20.66000 -0.56	21.50	20.51	21.08	1,171,500
26 Jun 14	21.22000 +0.53	21.35	20.58	20.82	116,600
25 Jun 14	20.69000 -0.58	21.50	20.17	21.31	246,600
24 Jun 14	21.27000 -1.24	22.54	20.52	22.42	206,100
23 Jun 14	22.51000 -0.85	23.53	22.47	23.25	193,300
20 Jun 14	23.36000 -0.02	23.84	23.13	23.34	511,300
19 Jun 14	23.38000 +0.93	23.41	22.44	22.44	130,300
18 Jun 14	22.45000 -0.33	23.26	22.39	22.85	128,700
17 Jun 14	22.78000 +0.09	23.12	22.43	22.56	157,700
16 Jun 14	22.69000 +0.12	23.69	22.54	22.64	217,200
13 Jun 14	22.57000 +0.56	22.98	21.95	21.99	168,700
12 Jun 14	22.01000 +0.13	22.79	21.62	21.88	240,200
11 Jun 14	21.88000 +0.71	21.91	20.97	21.01	152,800
10 Jun 14	21.17000 +0.16	21.37	20.20	20.81	112,200
09 Jun 14	21.01000 +1.28	21.08	19.28	19.73	173,700
06 Jun 14	19.73000 +0.49	19.88	18.98	19.20	79,400
05 Jun 14	19.24000 +0.04	19.54	18.50	19.14	111,300
04 Jun 14	19.20000 -0.49	19.79	18.92	19.56	171,000
03 Jun 14	19.69000 +0.22	19.88	18.90	19.35	222,900
02 Jun 14	19.47000 +0.00	19.84	19.12	19.59	188,100
30 May 14	19.47000 +0.36	19.76	18.89	18.93	271,600
29 May 14	19.11000 +0.58	19.44	18.40	18.75	249,700
28 May 14	18.53000 -0.31	19.15	18.13	18.76	288,300
27 May 14	18.84000 +0.20	19.23	17.92	18.65	319,300
23 May 14	18.64000 +0.31	18.94	17.90	18.41	183,700
22 May 14	18.33000 +0.14	18.62	18.00	18.29	231,800
21 May 14	18.19000 +1.46	18.74	16.74	16.87	381,500
20 May 14	16.73000 +0.34	16.99	15.74	16.42	320,000
19 May 14	16.39000 -0.11	16.80	16.12	16.35	77,100
16 May 14	16.50000 +0.09	16.81	16.32	16.54	67,700
15 May 14	16.41000 -0.40	16.99	16.27	16.65	188,500
14 May 14	16.81000 +0.53	16.99	16.20	16.37	258,200
13 May 14	16.28000 +0.40	16.49	15.78	15.78	229,800
12 May 14	15.88000 +0.22	17.05	15.63	15.63	339,000
09 May 14	15.66000 +0.16	16.93	15.50	16.50	1,147,700
08 May 14	15.50000 -0.42	16.49	15.24	16.01	202,100
07 May 14	15.92000 -2.01	17.94	15.79	17.86	167,600
06 May 14	17.93000 -1.00	18.75	17.64	18.75	190,600
05 May 14	18.93000 +0.47	19.16	18.08	18.82	156,000
02 May 14	18.46000 -0.32	19.13	18.10	18.70	193,600
01 May 14	18.78000 -0.13	19.54	18.65	19.03	150,400
30 Apr 14	18.91000 -0.90	19.98	18.61	19.64	282,700
29 Apr 14	19.81000 +0.16	21.77	19.50	19.73	301,400
28 Apr 14	19.65000 -0.74	20.81	19.01	20.32	403,300
25 Apr 14	20.39000 -0.53	20.75	20.02	20.61	391,600
24 Apr 14	20.92000 -0.12	21.94	20.22	20.95	119,600
23 Apr 14	21.04000 +1.54	21.97	19.31	19.62	177,200
22 Apr 14	19.50000 +0.13	19.58	19.21	19.33	348,700
21 Apr 14	19.37000 -0.08	19.60	19.00	19.34	57,100
17 Apr 14	19.45000 -0.08	20.51	18.52	20.19	297,600
16 Apr 14	19.53000 -0.27	20.10	19.26	20.07	109,100
15 Apr 14	19.80000 -0.01	20.00	19.26	19.99	229,700
14 Apr 14	19.81000 +1.01	20.46	18.65	18.80	236,800
11 Apr 14	18.80000 -0.32	19.14	18.28	19.00	158,400
10 Apr 14	19.12000 -0.38	19.53	18.84	19.44	165,400
09 Apr 14	19.50000 +0.25	19.54	18.92	19.35	229,500
08 Apr 14	19.25000 -0.73	20.16	18.61	20.00	406,600
07 Apr 14	19.98000 -0.66	20.78	19.76	20.44	179,100
04 Apr 14	20.64000 -1.79	23.40	20.03	22.40	576,000
03 Apr 14	22.43000 -1.58	24.10	21.62	23.89	206,200
02 Apr 14	24.01000 -0.81	25.07	23.91	25.02	139,800
01 Apr 14	24.82000 +0.77	24.96	23.96	24.08	176,600
31 Mar 14	24.05000 +1.15	24.50	22.53	22.99	136,800
28 Mar 14	22.90000 +0.14	23.00	22.26	22.67	135,100
27 Mar 14	22.76000 -0.15	23.15	22.15	22.95	161,400
26 Mar 14	22.91000 -0.90	24.00	22.11	23.75	582,800
25 Mar 14	23.81000 -0.54	24.93	23.53	24.63	390,700
24 Mar 14	24.35000 -1.66	26.00	23.09	26.00	473,500
21 Mar 14	26.01000 +0.02	26.50	25.25	26.00	613,400
20 Mar 14	25.99100 +1.95	26.64	24.05	24.05	1,018,200
19 Mar 14	24.04000 +0.00	31.00	23.99	31.00	9,435,400

Paylocity Holding Corp

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	170.06000 +3.89	171.53	168.09	168.19	696,297
19 Oct 26	166.17000 -0.15	167.17	164.96	164.98	436,957
16 Oct 26	166.32001 +0.07	169.09	163.27	168.05	459,494
15 Oct 26	166.25000 +7.15	166.48	159.81	159.81	741,816
14 Oct 26	159.10001 +0.99	159.46	156.82	157.18	576,781
13 Oct 26	158.11000 +2.08	158.57	155.73	155.73	510,792
12 Oct 26	156.03000 +2.07	157.97	155.17	155.97	494,999
09 Oct 26	153.96001 +0.94	155.31	152.54	153.72	445,882
08 Oct 26	153.02000 +5.00	153.15	148.10	148.10	711,967
07 Oct 26	148.02000 +1.86	149.93	146.08	146.55	502,093
06 Oct 26	146.16000 -1.23	148.65	145.32	147.18	501,688
05 Oct 26	147.39000 +2.92	147.67	144.49	145.57	544,916
02 Oct 26	144.47000 -2.13	149.00	144.26	147.29	537,272
01 Oct 26	146.60001 +4.03	148.57	144.55	145.64	768,647
30 Sep 26	142.57001 +0.38	143.46	141.05	142.19	516,311
29 Sep 26	142.19000 -0.53	144.35	139.42	143.33	616,945
28 Sep 26	142.72000 -0.63	145.02	140.55	141.85	785,575
25 Sep 26	143.35001 -0.29	148.09	142.55	143.60	746,441
24 Sep 26	143.64000 +0.06	146.35	142.76	145.35	595,272
23 Sep 26	143.58000 -2.13	145.97	141.65	145.97	834,694
22 Sep 26	145.71001 +1.29	147.13	143.25	146.92	779,746
21 Sep 26	144.42000 +0.69	145.05	142.10	143.12	520,475
18 Sep 26	143.73000 -2.50	145.78	143.30	144.22	1,174,539
17 Sep 26	146.23000 -1.09	148.70	144.64	146.61	632,523
16 Sep 26	147.32001 +0.10	148.68	143.62	144.37	590,196
15 Sep 26	147.22000 -0.75	148.71	145.47	146.25	523,321
14 Sep 26	147.97000 +6.31	148.66	144.76	146.99	752,189
11 Sep 26	141.66000 -1.20	144.10	140.89	142.97	608,256
10 Sep 26	142.86000 +0.76	144.97	142.24	144.03	682,006
09 Sep 26	142.10001 -1.43	143.83	140.39	143.10	558,470
08 Sep 26	143.53000 -8.72	151.57	143.29	150.95	611,517
04 Sep 26	152.25000 -2.18	153.20	148.39	152.37	566,124
03 Sep 26	154.42999 -0.17	159.35	153.58	157.56	469,113
02 Sep 26	154.60001 -1.42	156.22	153.46	155.52	376,462
01 Sep 26	156.02000 -4.20	161.93	155.39	158.08	560,715
31 Aug 26	160.22000 +2.29	160.73	156.24	156.65	1,039,443
28 Aug 26	157.92999 -0.22	159.26	157.38	157.82	459,551
27 Aug 26	158.14999 +6.11	158.81	153.53	156.76	599,372
26 Aug 26	152.03999 -0.20	153.69	149.27	149.65	335,473
25 Aug 26	152.24001 -0.21	154.45	150.27	150.27	407,106
24 Aug 26	152.45000 -0.89	155.70	151.21	153.25	574,998
21 Aug 26	153.34000 +0.98	153.89	150.04	151.79	408,795
20 Aug 26	152.36000 +3.05	154.10	149.40	149.62	403,121
19 Aug 26	149.31000 +1.99	151.34	147.00	147.55	747,310
18 Aug 26	147.32001 +1.85	149.89	146.36	148.03	518,098
17 Aug 26	145.47000 -2.81	146.26	143.58	145.31	440,046
14 Aug 26	148.28000 -4.43	154.09	146.77	153.40	687,174
13 Aug 26	152.71001 +7.04	153.07	142.51	143.79	1,053,266
12 Aug 26	145.67000 +0.62	146.12	140.02	141.06	855,069
11 Aug 26	145.05000 -0.60	147.22	144.05	145.04	893,409
10 Aug 26	145.64999 -4.77	149.80	145.38	147.38	1,213,502
07 Aug 26	150.42000 -1.07	156.18	150.26	151.53	1,300,227
06 Aug 26	151.49001 +3.68	151.95	147.91	148.18	1,114,301
05 Aug 26	147.81000 +4.49	150.27	143.50	150.00	1,510,243
04 Aug 26	143.32001 +3.55	143.32	133.69	134.97	965,120
03 Aug 26	139.77000 +1.88	144.40	137.49	142.63	602,235
31 Jul 26	137.89500 +1.18	138.10	133.12	135.00	525,944
30 Jul 26	136.71001 -8.08	140.50	132.01	139.00	777,738
29 Jul 26	144.78999 +6.11	149.04	137.47	139.30	1,031,672
28 Jul 26	138.67999 +8.52	138.96	132.32	132.83	1,076,144
27 Jul 26	130.16000 +4.89	133.74	127.35	127.85	665,562
24 Jul 26	125.27000 +4.67	125.59	120.81	120.94	438,543
23 Jul 26	120.60000 -0.18	122.43	119.02	121.31	393,382
22 Jul 26	120.78000 -3.10	124.91	119.50	124.91	399,659
21 Jul 26	123.88000 -3.41	126.82	121.99	123.27	593,173
20 Jul 26	127.29000 +1.29	128.27	123.21	124.96	471,418
17 Jul 26	126.00000 -0.86	129.66	123.72	126.50	436,370
16 Jul 26	126.86000 +3.81	128.88	123.92	125.59	637,525
15 Jul 26	123.05000 -0.08	127.63	122.78	123.13	873,777
14 Jul 26	123.13000 -1.37	124.71	118.68	119.10	591,715
13 Jul 26	124.50000 +6.00	125.08	120.18	120.69	546,551
10 Jul 26	118.50000 +1.88	120.00	116.61	118.61	567,047
09 Jul 26	116.62000 +1.41	116.83	110.48	112.09	511,503
08 Jul 26	115.21000 -3.63	118.15	114.72	118.15	638,128
07 Jul 26	118.84000 +5.07	120.28	115.92	115.92	615,426
06 Jul 26	113.77000 -1.33	115.53	112.70	113.50	1,732,856
02 Jul 26	115.10000 +3.77	115.75	111.51	111.51	596,096
01 Jul 26	111.33000 +6.80	112.36	107.50	107.64	692,872
30 Jun 26	104.53000 -1.20	106.22	102.87	103.99	458,432
29 Jun 26	105.73000 -0.62	109.39	105.28	107.88	764,647
26 Jun 26	106.35000 +5.87	106.51	99.96	99.96	1,748,497
25 Jun 26	100.48000 -3.31	104.43	100.21	103.10	509,748
24 Jun 26	103.79000 +2.90	104.42	100.31	100.73	697,598
23 Jun 26	100.89000 +1.38	103.30	99.94	101.54	712,583
22 Jun 26	99.51000 -1.55	101.63	98.31	99.93	1,152,820
18 Jun 26	101.06000 +0.55	101.38	98.64	99.92	1,290,322
17 Jun 26	100.51000 -3.80	104.16	99.70	102.80	832,449
16 Jun 26	104.31000 -2.62	108.43	103.71	107.83	696,507
15 Jun 26	106.93000 -1.91	109.36	106.02	108.31	886,637
12 Jun 26	108.84000 +0.61	109.31	105.77	108.12	1,327,759
11 Jun 26	108.23000 -3.41	111.32	106.43	109.75	596,491
10 Jun 26	111.64000 -1.50	113.76	110.71	112.05	540,087
09 Jun 26	113.14000 +1.07	114.16	109.73	109.73	491,940
08 Jun 26	112.07000 -1.39	113.47	110.23	111.67	450,589
05 Jun 26	113.46000 +0.80	115.68	112.00	114.17	630,870
04 Jun 26	112.66000 -0.16	117.89	112.57	116.35	397,712
03 Jun 26	112.82000 -5.02	116.20	111.70	115.86	466,650
02 Jun 26	117.84000 -4.65	118.39	113.31	118.39	617,667
01 Jun 26	122.49000 +7.56	123.36	115.50	117.55	1,146,989
29 May 26	114.93000 +4.05	117.04	110.31	110.88	825,054
28 May 26	110.88000 +1.95	112.22	108.68	109.77	423,573
27 May 26	108.93000 -0.71	111.78	107.90	108.94	693,630
26 May 26	109.64000 -3.38	112.79	109.00	110.17	686,419
22 May 26	113.02000 +1.30	114.61	111.32	112.04	436,740
21 May 26	111.72000 -1.04	112.84	109.08	112.40	542,026
20 May 26	112.76000 -0.46	113.52	106.66	111.08	655,950
19 May 26	113.22000 +0.25	118.30	113.07	115.05	866,406
18 May 26	112.97000 +5.85	113.55	106.55	107.10	936,097
15 May 26	107.12000 +3.19	110.46	105.40	105.40	677,151
14 May 26	103.93000 -0.30	106.83	102.75	104.21	769,426
13 May 26	104.23000 -3.12	107.42	102.19	105.90	944,100
12 May 26	107.35000 -2.53	111.22	106.63	110.19	893,074
11 May 26	109.88000 -1.10	111.29	108.35	109.93	871,369
08 May 26	110.98000 +1.86	114.95	106.82	114.95	1,818,479
07 May 26	109.12000 +6.59	111.07	104.36	104.36	1,557,684
06 May 26	102.53000 -5.15	107.34	102.21	105.77	781,432
05 May 26	107.68000 -1.35	109.28	105.87	108.18	413,615
04 May 26	109.03000 -0.57	111.76	106.78	109.02	739,613
01 May 26	109.60000 +4.11	110.31	105.84	107.59	660,469
30 Apr 26	105.49000 -2.45	107.01	104.53	105.92	564,912
29 Apr 26	107.94000 +5.67	108.03	101.75	102.23	827,112
28 Apr 26	102.27000 +0.89	105.05	101.37	102.38	958,159
27 Apr 26	101.38000 -0.81	104.67	101.18	102.68	723,001
24 Apr 26	102.19000 +2.11	103.05	99.17	99.44	772,711
23 Apr 26	100.08000 -4.05	103.93	97.84	102.44	485,874
22 Apr 26	104.13000 +0.53	105.46	101.45	103.73	702,927
21 Apr 26	103.60000 +0.46	106.19	102.42	102.97	442,670
20 Apr 26	103.14000 +2.36	103.50	101.01	101.01	618,571
17 Apr 26	100.78000 +0.12	102.10	99.89	101.21	704,569
16 Apr 26	100.66000 +0.14	103.37	99.53	102.19	614,889
15 Apr 26	100.52000 +2.60	101.97	97.25	99.18	725,686
14 Apr 26	97.92000 -1.57	101.22	97.33	99.99	675,111
13 Apr 26	99.49000 +4.39	100.09	95.10	95.10	706,988
10 Apr 26	95.10000 -0.08	96.10	92.99	94.55	1,105,833
09 Apr 26	95.18000 -7.24	101.88	93.27	101.57	1,641,337
08 Apr 26	102.42000 -3.87	109.71	102.23	107.54	1,163,572
07 Apr 26	106.29000 -0.51	108.20	105.24	107.79	761,245
06 Apr 26	106.80000 +0.66	108.28	104.25	105.86	798,105
02 Apr 26	106.14000 +0.96	108.69	103.36	105.22	1,110,599
01 Apr 26	105.18000 -2.86	108.30	103.55	108.26	776,579
31 Mar 26	108.04000 -0.59	110.69	107.46	110.09	400,403
30 Mar 26	108.63000 +3.24	109.55	106.00	106.18	778,751
27 Mar 26	105.39000 -5.64	109.83	105.22	109.67	722,348
26 Mar 26	111.03000 +1.43	113.17	109.08	109.08	594,256
25 Mar 26	109.60000 +1.29	113.67	107.61	110.19	539,552
24 Mar 26	108.31000 -6.78	113.58	107.80	113.44	830,653
23 Mar 26	115.09000 +2.57	116.14	111.69	112.96	673,881
20 Mar 26	112.52000 +1.62	113.04	108.02	110.44	1,039,983
19 Mar 26	110.90000 +1.18	113.18	109.37	110.47	436,426
18 Mar 26	109.72000 -1.08	111.58	108.82	108.82	562,579
17 Mar 26	110.80000 +0.80	113.11	110.19	110.19	384,433
16 Mar 26	110.00000 +0.61	111.59	108.94	109.65	629,743
13 Mar 26	109.39000 -1.13	112.67	108.95	110.60	706,561
12 Mar 26	110.52000 -3.26	116.57	110.49	114.20	608,852
11 Mar 26	113.78000 -0.77	116.53	111.12	116.23	571,580
10 Mar 26	114.55000 -3.40	117.99	111.72	116.73	592,266
09 Mar 26	117.95000 -2.15	120.72	115.68	120.72	661,313
06 Mar 26	120.10000 +4.11	120.35	113.36	115.99	822,209
05 Mar 26	115.99000 +1.50	117.63	114.69	114.86	840,929
04 Mar 26	114.49000 +0.89	114.71	110.96	112.48	626,479
03 Mar 26	113.60000 +5.80	113.63	105.41	107.02	925,633
02 Mar 26	107.80000 +1.31	110.84	105.49	106.16	967,238
27 Feb 26	106.49000 -6.13	111.99	102.51	110.31	1,040,923
26 Feb 26	112.62000 +8.84	113.36	105.44	105.77	1,430,950
25 Feb 26	103.78000 +0.64	104.40	101.99	103.66	929,375
24 Feb 26	103.14000 +1.19	104.52	100.50	101.98	1,205,343
23 Feb 26	101.95000 -3.71	104.73	100.90	104.67	712,698
20 Feb 26	105.66000 -2.56	109.75	105.55	108.06	690,044
19 Feb 26	108.22000 -1.13	109.12	107.00	108.94	609,140
18 Feb 26	109.35000 +1.71	109.92	106.45	108.16	697,532
17 Feb 26	107.64000 +0.51	108.47	105.05	107.08	880,949
13 Feb 26	107.13000 +2.93	108.31	103.72	105.72	1,930,231
12 Feb 26	104.20000 -3.48	107.94	101.39	106.90	1,780,950
11 Feb 26	107.68000 -6.14	114.10	106.45	113.11	1,643,220
10 Feb 26	113.82000 +1.51	117.09	112.61	112.61	1,502,947
09 Feb 26	112.31000 -5.54	119.03	111.91	117.93	1,447,633
06 Feb 26	117.85000 -9.20	129.13	113.70	125.67	2,097,138
05 Feb 26	127.05000 +0.41	129.40	124.78	126.96	2,122,532
04 Feb 26	126.64000 -0.62	129.43	123.71	125.56	1,225,054
03 Feb 26	127.26000 -8.31	133.24	125.76	133.24	996,025
02 Feb 26	135.57001 +0.59	138.67	133.83	135.56	794,515
30 Jan 26	134.98000 +2.83	135.56	132.17	133.30	590,209
29 Jan 26	132.14999 -8.54	139.29	131.07	139.29	833,977
28 Jan 26	140.69000 -1.45	143.78	139.84	142.85	480,328
27 Jan 26	142.14000 -3.38	145.84	141.52	144.83	359,292
26 Jan 26	145.52000 -0.34	146.95	143.79	146.05	456,919
23 Jan 26	145.86000 -1.55	148.22	144.82	147.37	387,755
22 Jan 26	147.41000 +6.94	148.70	140.61	141.35	919,711
21 Jan 26	140.47000 +2.81	142.16	138.21	138.21	700,081
20 Jan 26	137.66000 -2.44	140.57	137.15	139.58	512,366
16 Jan 26	140.10001 -1.55	142.68	139.00	142.68	537,669
15 Jan 26	141.64999 +1.23	142.41	138.81	140.83	679,781
14 Jan 26	140.42000 -4.32	144.93	139.75	144.36	510,896
13 Jan 26	144.74001 -4.58	149.29	142.74	148.66	600,864
12 Jan 26	149.32001 -1.07	150.92	148.15	149.07	558,829
09 Jan 26	150.39000 -3.34	153.19	148.89	152.63	641,547
08 Jan 26	153.73000 +0.50	154.40	150.00	152.63	614,691
07 Jan 26	153.23000 +0.66	154.38	152.48	152.65	396,555
06 Jan 26	152.57001 +2.38	153.05	149.01	149.44	528,035
05 Jan 26	150.19000 +4.49	150.83	142.46	145.37	630,744
02 Jan 26	145.70000 -6.80	153.63	145.45	151.75	582,327
31 Dec 25	152.50000 -0.48	153.65	151.90	152.37	318,736
30 Dec 25	152.98000 -0.84	153.89	152.84	153.01	228,710
29 Dec 25	153.82001 +0.17	154.72	151.79	153.02	467,713
26 Dec 25	153.64999 +1.33	153.73	152.11	152.13	259,937
24 Dec 25	152.32001 +0.28	152.92	151.23	152.90	125,289
23 Dec 25	152.03999 -1.80	153.69	150.32	153.25	580,421
22 Dec 25	153.84000 +1.00	154.52	151.65	152.39	387,705
19 Dec 25	152.84000 +1.15	153.33	149.99	152.09	1,361,346
18 Dec 25	151.69000 +0.83	152.55	148.80	150.72	641,311
17 Dec 25	150.86000 +1.15	154.99	149.71	151.28	773,838
16 Dec 25	149.71001 +1.21	150.50	147.10	148.17	459,477
15 Dec 25	148.50000 -2.39	150.89	147.12	150.85	638,690
12 Dec 25	150.89000 +1.67	152.18	149.29	149.83	608,488
11 Dec 25	149.22000 +3.99	150.42	146.05	146.05	832,212
10 Dec 25	145.23000 -1.68	148.15	144.38	147.11	795,712
09 Dec 25	146.91000 -0.07	148.06	145.76	147.41	321,544
08 Dec 25	146.98000 +0.46	148.18	144.36	146.04	338,578
05 Dec 25	146.52000 +0.22	147.87	145.31	146.08	433,280
04 Dec 25	146.30000 +0.49	147.45	145.34	146.90	473,308
03 Dec 25	145.81000 -0.05	147.77	145.14	146.05	731,101
02 Dec 25	145.86000 -0.95	148.32	145.67	147.90	478,868
01 Dec 25	146.81000 -0.52	149.02	146.46	146.85	434,208
28 Nov 25	147.33000 +0.38	148.24	146.60	147.59	205,775
26 Nov 25	146.95000 -1.40	149.19	146.51	147.23	383,135
25 Nov 25	148.35001 +2.91	149.65	144.58	147.02	399,779
24 Nov 25	145.44000 -3.54	149.05	145.15	149.05	564,582
21 Nov 25	148.98000 +5.05	149.42	143.30	144.06	639,239
20 Nov 25	143.92999 -0.14	146.22	142.65	144.55	814,792
19 Nov 25	144.07001 -0.84	145.09	142.77	145.06	311,551
18 Nov 25	144.91000 -0.41	146.32	143.05	145.68	387,252
17 Nov 25	145.32001 -2.73	148.28	144.48	148.09	439,761
14 Nov 25	148.05000 -0.25	148.49	145.32	147.00	613,477
13 Nov 25	148.30000 +0.31	148.83	145.79	146.50	635,157
12 Nov 25	147.99001 -0.89	149.91	147.10	148.76	782,685
11 Nov 25	148.88000 +6.58	149.05	141.54	142.51	872,308
10 Nov 25	142.30000 +0.42	144.30	140.55	143.48	921,927
07 Nov 25	141.88000 +3.46	142.73	138.07	138.07	1,033,279
06 Nov 25	138.42000 -7.04	143.98	135.46	143.82	1,415,835
05 Nov 25	145.46001 +6.13	148.74	135.51	137.82	1,456,049
04 Nov 25	139.33000 -1.48	142.88	137.66	142.31	895,758
03 Nov 25	140.81000 -0.46	142.66	137.57	140.83	743,810
31 Oct 25	141.27000 +0.16	142.46	140.07	140.61	724,773
30 Oct 25	141.11000 -0.32	143.36	140.49	142.26	780,142
29 Oct 25	141.42999 -7.87	148.03	140.55	148.03	894,675
28 Oct 25	149.30000 -2.15	152.02	149.24	152.02	387,699
27 Oct 25	151.45000 -0.86	154.01	151.17	152.31	363,191
24 Oct 25	152.31000 +0.35	154.04	152.04	153.49	396,978
23 Oct 25	151.96500 -0.01	152.91	151.08	151.98	297,926
22 Oct 25	151.98000 -2.90	155.29	151.91	154.07	584,030
21 Oct 25	154.88000 +3.17	155.32	150.64	150.94	324,994
20 Oct 25	151.71001 +1.39	152.63	150.29	150.29	345,387
17 Oct 25	150.32001 +1.78	151.17	148.64	148.64	419,652
16 Oct 25	148.53999 -1.32	150.86	147.60	150.23	553,539
15 Oct 25	149.86000 -1.41	152.15	148.54	151.48	488,586
14 Oct 25	151.27000 -0.44	152.50	149.69	150.56	822,647
13 Oct 25	151.71001 +1.22	152.76	150.00	151.00	658,332
10 Oct 25	150.49001 -2.49	153.28	150.47	153.21	487,421
09 Oct 25	152.98000 -1.25	154.41	152.46	154.41	394,036
08 Oct 25	154.23000 +1.00	155.89	152.26	154.32	480,549
07 Oct 25	153.23000 -3.19	156.75	151.96	156.75	559,811
06 Oct 25	156.42000 +0.77	157.46	154.21	155.76	618,830
03 Oct 25	155.64999 +0.65	157.43	153.18	155.34	802,625
02 Oct 25	155.00000 +1.88	155.11	151.71	153.09	633,930
01 Oct 25	153.12000 -6.15	161.15	152.17	159.71	718,461
30 Sep 25	159.27000 -3.38	162.35	156.98	162.35	743,418
29 Sep 25	162.64999 -1.04	164.27	162.11	163.99	809,419
26 Sep 25	163.69000 -0.12	164.95	162.89	162.89	521,981
25 Sep 25	163.81000 -1.35	165.12	162.66	165.12	802,035
24 Sep 25	165.16000 -0.51	167.01	164.85	166.02	458,949
23 Sep 25	165.67000 -2.38	169.56	164.69	168.69	639,991
22 Sep 25	168.05000 +3.83	169.10	162.50	162.98	420,686
19 Sep 25	164.22000 -0.79	165.76	163.60	165.01	914,408
18 Sep 25	165.00999 -0.37	166.82	164.84	165.79	292,438
17 Sep 25	165.38000 -0.49	168.00	164.38	166.47	643,911
16 Sep 25	165.87000 -1.20	168.18	163.90	167.89	435,496
15 Sep 25	167.07001 -2.61	170.50	166.89	170.37	592,923
12 Sep 25	169.67999 -2.25	172.21	169.48	172.21	423,119
11 Sep 25	171.92999 +2.69	172.63	169.41	170.21	526,180
10 Sep 25	169.24001 -2.80	172.54	168.41	171.30	902,294
09 Sep 25	172.03999 -0.97	173.62	171.20	172.71	522,365
08 Sep 25	173.00999 -1.39	176.15	172.87	174.90	592,746
05 Sep 25	174.39999 -1.15	178.91	173.94	177.08	494,145
04 Sep 25	175.55000 +1.54	176.73	171.90	173.36	473,237
03 Sep 25	174.00999 -0.53	176.07	172.39	173.68	619,452
02 Sep 25	174.53999 -4.69	178.85	173.90	177.42	420,100
29 Aug 25	179.23000 -0.34	180.86	178.59	179.48	503,759
28 Aug 25	179.57001 -1.50	181.97	179.32	181.26	454,727
27 Aug 25	181.07001 +3.88	181.36	177.16	177.89	487,916
26 Aug 25	177.19000 -2.69	180.84	176.98	179.88	438,948
25 Aug 25	179.88000 -2.43	182.36	179.75	180.99	368,295
22 Aug 25	182.31000 +4.29	182.83	178.67	178.67	321,889
21 Aug 25	178.02000 -3.25	181.38	177.84	181.35	450,721
20 Aug 25	181.27000 +3.23	181.40	177.52	177.82	631,622
19 Aug 25	178.03999 -0.14	179.55	176.57	177.58	388,288
18 Aug 25	178.17999 +6.22	180.81	171.24	172.83	645,466
15 Aug 25	171.96001 +0.32	172.65	170.85	171.64	500,505
14 Aug 25	171.64000 -2.09	173.99	171.19	173.73	647,514
13 Aug 25	173.73000 +3.04	174.00	169.63	171.47	576,304
12 Aug 25	170.69000 -1.52	173.93	170.41	173.09	621,113
11 Aug 25	172.21001 -4.73	178.48	171.26	176.27	717,008
08 Aug 25	176.94000 -6.75	184.00	176.51	183.75	662,071
07 Aug 25	183.69000 -3.13	190.52	180.77	187.94	783,813
06 Aug 25	186.82001 +5.11	197.78	185.01	197.78	985,200
05 Aug 25	181.71001 -1.90	185.58	180.95	183.80	873,891
04 Aug 25	183.61000 +2.18	185.51	181.72	181.72	625,859
01 Aug 25	181.42999 -3.45	183.77	179.80	183.77	564,834
31 Jul 25	184.88000 -1.53	189.48	183.74	186.05	480,322
30 Jul 25	186.41000 -3.95	189.66	185.03	189.38	582,518
29 Jul 25	190.36000 +4.10	190.61	185.65	186.31	611,049
28 Jul 25	186.25999 -1.60	190.07	185.86	189.33	517,863
25 Jul 25	187.86000 -0.28	190.01	187.62	189.11	372,161
24 Jul 25	188.14000 +1.61	188.65	185.86	186.70	288,758
23 Jul 25	186.53000 +2.52	187.01	183.17	184.86	676,290
22 Jul 25	184.00999 +2.62	185.29	181.17	181.17	543,730
21 Jul 25	181.39000 -4.99	185.70	181.21	185.70	385,031
18 Jul 25	186.38000 -1.56	190.05	184.95	189.06	410,990
17 Jul 25	187.94000 +5.54	188.36	182.24	183.07	530,653
16 Jul 25	182.39999 +2.72	183.09	179.69	180.78	300,476
15 Jul 25	179.67999 -0.71	182.14	178.54	180.35	404,663
14 Jul 25	180.39000 +3.23	181.61	177.30	177.91	313,918
11 Jul 25	177.16000 -5.75	183.84	176.82	182.62	418,237
10 Jul 25	182.91000 -1.94	186.04	180.78	184.33	586,686
09 Jul 25	184.85001 -0.35	185.45	183.26	185.36	390,438
08 Jul 25	185.20000 +1.33	186.30	184.03	184.55	384,968
07 Jul 25	183.87000 -0.75	185.31	182.07	184.30	410,449
03 Jul 25	184.62000 +4.58	185.85	176.64	180.91	449,424
02 Jul 25	180.03999 -2.26	182.60	175.45	181.58	714,815
01 Jul 25	182.30000 +1.11	183.29	179.68	180.22	528,582
30 Jun 25	181.19000 +1.63	181.51	178.42	179.69	430,455
27 Jun 25	179.56000 +2.40	179.86	175.52	176.90	545,189
26 Jun 25	177.16000 +1.66	178.05	173.95	176.06	586,418
25 Jun 25	175.50000 -7.12	182.68	172.34	182.68	859,042
24 Jun 25	182.62000 +4.82	182.99	177.52	178.86	560,184
23 Jun 25	177.80000 +1.02	178.57	175.02	176.74	532,269
20 Jun 25	176.78000 +0.33	178.62	174.65	178.00	891,229
18 Jun 25	176.45000 -0.52	179.11	175.84	177.25	657,442
17 Jun 25	176.97000 -2.12	180.51	176.53	177.96	559,234
16 Jun 25	179.09000 +2.28	179.57	177.64	178.93	917,501
13 Jun 25	176.81000 -5.17	180.59	176.68	179.44	819,778
12 Jun 25	181.98000 -4.10	186.15	180.88	186.15	528,928
11 Jun 25	186.08000 -0.87	187.63	184.46	187.58	555,628
10 Jun 25	186.95000 +0.83	187.74	185.35	186.58	618,002
09 Jun 25	186.12000 -8.16	195.60	184.90	194.42	768,019
06 Jun 25	194.28000 +0.56	196.30	192.00	195.72	314,238
05 Jun 25	193.72000 -0.94	197.32	193.18	195.00	414,869
04 Jun 25	194.66000 +3.94	194.82	189.35	190.61	590,411
03 Jun 25	190.72000 +0.19	192.07	188.74	190.34	703,337
02 Jun 25	190.53000 -0.37	191.64	186.43	190.61	430,491
30 May 25	190.89999 +1.68	191.58	187.46	190.36	596,818
29 May 25	189.22000 -4.55	194.43	188.83	194.43	510,361
28 May 25	193.77000 -3.67	197.91	193.63	196.91	298,015
27 May 25	197.44000 +2.59	197.44	194.57	196.97	395,117
23 May 25	194.85001 -2.06	195.58	193.37	194.73	300,569
22 May 25	196.91000 +0.37	197.41	195.09	196.11	405,399
21 May 25	196.53999 -4.02	200.40	195.87	199.48	311,919
20 May 25	200.56000 +0.17	200.98	199.11	199.22	200,021
19 May 25	200.39000 -0.65	201.62	198.45	198.45	385,632
16 May 25	201.03999 +1.83	201.43	197.71	198.09	401,084
15 May 25	199.21001 -0.26	199.74	197.60	199.60	357,315
14 May 25	199.47000 +0.24	201.02	198.24	198.24	344,322
13 May 25	199.23000 +0.47	201.51	199.00	199.68	354,006
12 May 25	198.75999 +4.15	201.97	194.83	200.00	336,907
09 May 25	194.61000 +1.07	195.92	192.71	193.57	345,972
08 May 25	193.53999 +9.94	195.48	185.10	185.10	456,074
07 May 25	183.60001 -3.38	186.78	180.32	186.78	573,856
06 May 25	186.98000 -1.06	188.62	185.60	186.11	296,161
05 May 25	188.03999 +0.71	190.38	185.44	185.44	367,939
02 May 25	187.33000 -6.83	194.46	180.36	188.00	804,587
01 May 25	194.16000 +2.06	196.61	191.51	192.98	544,466
30 Apr 25	192.10001 -0.23	192.29	185.85	189.25	435,949
29 Apr 25	192.33000 +2.51	193.35	188.59	188.59	260,487
28 Apr 25	189.82001 -1.29	191.15	186.76	190.96	448,214
25 Apr 25	191.11000 +2.60	191.76	182.58	187.62	342,888
24 Apr 25	188.50999 +4.18	190.13	182.84	184.14	473,877
23 Apr 25	184.33000 +1.34	191.24	184.27	187.62	396,200
22 Apr 25	182.99001 +3.47	183.99	180.40	181.30	332,981
21 Apr 25	179.52000 -4.46	181.78	176.07	181.13	320,304
17 Apr 25	183.98000 +0.23	185.75	180.19	183.50	260,735
16 Apr 25	183.75000 -3.00	186.28	181.51	185.28	385,657
15 Apr 25	186.75000 -0.65	189.13	186.00	188.35	385,363
14 Apr 25	187.39999 +0.13	190.80	185.22	189.74	477,650
11 Apr 25	187.27000 +3.49	187.71	179.88	184.07	327,946
10 Apr 25	183.78000 -3.96	186.84	177.43	184.77	354,180
09 Apr 25	187.74001 +15.20	188.90	170.27	171.03	492,516
08 Apr 25	172.53999 -2.27	181.77	170.85	179.37	498,008
07 Apr 25	174.81000 -0.07	178.94	165.28	167.86	718,131
04 Apr 25	174.88000 -7.88	179.81	172.07	175.90	534,611
03 Apr 25	182.75999 -7.55	185.44	177.46	182.25	474,769
02 Apr 25	190.31000 +0.48	191.67	186.91	187.29	391,346
01 Apr 25	189.83000 +2.49	190.60	185.42	189.99	268,124
31 Mar 25	187.34000 +1.01	189.61	181.81	185.64	422,544
28 Mar 25	186.33000 -4.80	191.98	185.82	191.17	318,935
27 Mar 25	191.13000 -2.99	194.50	190.12	193.10	411,099
26 Mar 25	194.12000 -0.57	196.90	193.29	196.28	308,548
25 Mar 25	194.69000 -1.47	198.43	193.62	196.30	323,223
24 Mar 25	196.16000 +4.25	196.48	191.56	194.20	329,308
21 Mar 25	191.91000 +1.16	192.48	186.60	189.04	570,223
20 Mar 25	190.75000 -0.15	192.11	189.28	189.43	261,333
19 Mar 25	190.89999 +0.94	193.24	188.61	189.01	294,681
18 Mar 25	189.96001 -0.30	191.27	186.99	188.88	278,873
17 Mar 25	190.25999 +4.02	193.30	187.09	187.15	320,337
14 Mar 25	186.24001 +3.03	186.87	182.33	185.15	348,422
13 Mar 25	183.21001 -3.32	192.97	180.69	186.12	299,763
12 Mar 25	186.53000 -0.41	191.39	184.62	188.24	446,545
11 Mar 25	186.94000 -1.66	189.59	183.98	187.28	584,419
10 Mar 25	188.60001 -6.51	196.13	185.94	192.93	629,084
07 Mar 25	195.11000 +4.29	196.15	188.39	191.28	369,910
06 Mar 25	190.82001 -11.14	199.48	190.43	199.33	375,683
05 Mar 25	201.96001 +2.92	203.70	198.35	198.72	371,113
04 Mar 25	199.03999 -5.91	202.76	196.49	201.92	521,738
03 Mar 25	204.95000 +0.66	210.35	202.86	205.12	662,362
28 Feb 25	204.28999 +3.89	204.44	200.90	200.90	518,469
27 Feb 25	200.39999 -4.26	205.88	200.31	205.74	338,496
26 Feb 25	204.66000 +0.47	208.66	204.15	205.57	312,033
25 Feb 25	204.19000 -2.92	208.67	202.42	205.86	380,325
24 Feb 25	207.11000 +2.29	207.54	200.99	206.27	459,449
21 Feb 25	204.82001 -1.60	207.51	204.47	206.86	369,200
20 Feb 25	206.42000 -6.26	211.41	203.49	210.44	435,063
19 Feb 25	212.67999 -5.18	217.86	212.40	216.63	458,785
18 Feb 25	217.86000 +0.90	218.16	215.15	216.67	432,339
14 Feb 25	216.96001 -0.60	218.74	214.91	217.94	450,553
13 Feb 25	217.56000 +3.46	217.68	211.83	214.09	360,960
12 Feb 25	214.10001 +4.97	214.61	206.46	208.28	413,471
11 Feb 25	209.13000 -2.48	211.98	208.61	209.75	325,353
10 Feb 25	211.61000 +5.77	213.80	204.68	207.29	593,345
07 Feb 25	205.84000 -6.17	223.80	202.44	219.85	1,179,888
06 Feb 25	212.00999 +2.89	212.20	207.60	208.45	507,949
05 Feb 25	209.12000 -1.70	212.68	206.02	209.61	763,121
04 Feb 25	210.82001 +4.44	211.07	205.04	205.44	573,055
03 Feb 25	206.38000 +0.86	206.65	199.20	201.57	351,442
31 Jan 25	205.52000 +4.06	210.91	204.32	206.31	657,156
30 Jan 25	201.46001 -1.99	206.03	199.43	204.03	584,812
29 Jan 25	203.45000 -6.25	209.68	202.14	209.68	313,915
28 Jan 25	209.70000 +4.67	211.63	203.32	204.82	444,078
27 Jan 25	205.03000 -1.47	210.25	202.74	204.43	520,401
24 Jan 25	206.50000 +2.98	207.48	203.25	203.33	402,374
23 Jan 25	203.52000 +5.78	203.69	196.01	196.61	586,318
22 Jan 25	197.74001 +0.36	198.82	195.46	197.38	525,419
21 Jan 25	197.38000 +0.38	199.20	195.64	198.61	1,002,812
17 Jan 25	197.00000 -2.30	202.09	196.75	202.09	551,065
16 Jan 25	199.30000 +3.63	203.28	197.28	197.66	567,944
15 Jan 25	195.67000 +3.44	197.18	194.00	195.34	485,596
14 Jan 25	192.23000 +2.06	193.69	190.10	190.92	603,276
13 Jan 25	190.17000 -1.26	190.77	188.26	190.61	514,641
10 Jan 25	191.42999 -3.03	195.17	190.46	193.73	395,465
08 Jan 25	194.46001 -2.31	196.92	192.69	196.92	595,610
07 Jan 25	196.77000 -5.56	203.24	195.79	202.92	329,825
06 Jan 25	202.33000 +3.10	206.57	199.58	199.59	512,604
03 Jan 25	199.23000 +4.16	199.34	195.17	196.40	215,840
02 Jan 25	195.07001 -4.40	200.98	193.70	200.27	241,876
31 Dec 24	199.47000 -0.58	201.94	198.35	200.57	242,373
30 Dec 24	200.05000 +0.39	200.93	194.26	197.98	309,612
27 Dec 24	199.66000 -0.94	202.10	196.85	199.83	159,990
26 Dec 24	200.60001 -0.59	201.32	199.00	199.69	139,225
24 Dec 24	201.19000 +2.72	201.40	198.11	198.20	73,081
23 Dec 24	198.47000 +1.64	198.94	194.80	195.99	227,943
20 Dec 24	196.83000 +0.63	199.81	194.55	195.03	751,593
19 Dec 24	196.20000 +1.80	197.29	193.50	195.24	344,683
18 Dec 24	194.39999 -8.68	205.76	193.86	204.29	338,659
17 Dec 24	203.08000 +0.30	208.61	199.32	201.59	361,450
16 Dec 24	202.78000 +2.61	204.15	199.19	199.98	318,508
13 Dec 24	200.17000 -4.42	203.72	199.36	203.32	364,220
12 Dec 24	204.59000 +1.68	205.74	202.80	203.58	335,554
11 Dec 24	202.91000 -0.67	209.59	201.61	206.06	453,345
10 Dec 24	203.58000 -0.03	205.44	201.88	203.26	457,963
09 Dec 24	203.61000 -2.19	209.80	202.27	208.48	426,237
06 Dec 24	205.80000 +1.96	207.58	204.02	204.33	252,266
05 Dec 24	203.84000 -5.87	210.52	203.53	209.42	325,834
04 Dec 24	209.71001 +2.14	212.92	206.71	208.43	406,634
03 Dec 24	207.57001 -1.89	210.55	207.33	208.58	191,145
02 Dec 24	209.46001 +1.92	210.00	205.40	205.40	240,251
29 Nov 24	207.53999 -2.33	209.37	206.60	208.59	226,511
27 Nov 24	209.87000 -2.01	212.91	208.57	210.91	347,248
26 Nov 24	211.88000 +1.77	212.43	207.05	208.65	312,475
25 Nov 24	210.11000 +4.83	210.97	205.23	205.78	483,124
22 Nov 24	205.28000 +3.53	205.91	201.57	202.31	395,823
21 Nov 24	201.75000 +6.47	202.49	195.53	197.58	490,486
20 Nov 24	195.28000 +0.50	196.93	193.18	193.65	418,050
19 Nov 24	194.78000 -0.79	196.16	192.70	193.29	376,008
18 Nov 24	195.57001 -2.22	198.95	194.74	198.95	353,259
15 Nov 24	197.78999 -7.71	205.50	197.20	205.07	546,233
14 Nov 24	205.50000 -6.12	210.64	205.24	210.64	240,740
13 Nov 24	211.62000 -1.23	215.47	211.04	212.00	348,527
12 Nov 24	212.85001 +1.68	213.46	210.57	212.11	376,731
11 Nov 24	211.17000 +0.01	215.68	210.89	212.87	525,026
08 Nov 24	211.16000 +0.45	211.85	207.42	208.86	483,699
07 Nov 24	210.71001 -3.08	213.09	208.39	213.09	775,626
06 Nov 24	213.78999 +16.79	213.98	201.65	203.28	968,395
05 Nov 24	197.00000 +5.65	197.25	191.10	191.95	524,065
04 Nov 24	191.35001 -0.41	193.01	188.81	191.76	499,091
01 Nov 24	191.75999 +7.19	192.21	183.37	184.43	781,013
31 Oct 24	184.57001 +6.41	192.61	177.50	180.35	891,349
30 Oct 24	178.16000 +2.19	181.49	174.89	174.89	574,104
29 Oct 24	175.97000 +0.84	179.06	174.01	175.09	564,025
28 Oct 24	175.13000 +1.39	177.36	173.80	174.20	355,819
25 Oct 24	173.74001 +0.17	174.18	172.39	174.18	246,602
24 Oct 24	173.57001 +0.41	175.63	173.31	173.42	206,805
23 Oct 24	173.16000 -1.96	175.13	171.65	173.58	304,825
22 Oct 24	175.12000 +3.67	177.71	172.65	175.00	459,430
21 Oct 24	171.45000 -0.64	172.35	170.07	171.31	245,372
18 Oct 24	172.09000 +1.81	172.47	170.33	170.52	175,788
17 Oct 24	170.28000 -1.14	170.82	168.19	170.82	318,235
16 Oct 24	171.42000 +2.38	172.80	169.33	169.33	320,682
15 Oct 24	169.03999 +0.82	171.04	168.18	168.41	195,116
14 Oct 24	168.22000 +3.71	168.33	164.50	164.83	163,307
11 Oct 24	164.50999 +1.77	165.34	161.47	163.00	324,838
10 Oct 24	162.74001 -0.67	162.95	159.96	161.56	228,372
09 Oct 24	163.41000 +1.27	166.94	160.76	161.89	242,338
08 Oct 24	162.14000 -3.85	166.15	161.95	166.15	383,918
07 Oct 24	165.99001 -4.24	169.61	165.01	169.43	326,641
04 Oct 24	170.23000 +3.38	170.41	168.00	168.49	352,617
03 Oct 24	166.85001 -0.35	168.51	164.84	166.11	230,404
02 Oct 24	167.20000 +4.33	168.10	162.15	162.83	304,185
01 Oct 24	162.87000 -2.10	165.53	161.48	165.53	189,628
30 Sep 24	164.97000 +3.58	165.15	160.37	161.95	328,553
27 Sep 24	161.39000 -1.75	163.82	160.46	163.69	351,280
26 Sep 24	163.14000 +1.56	164.42	159.70	162.80	234,991
25 Sep 24	161.58000 -3.83	166.16	161.50	165.27	394,766
24 Sep 24	165.41000 +1.22	168.46	164.28	165.06	334,943
23 Sep 24	164.19000 +1.61	164.26	161.64	163.16	471,558
20 Sep 24	162.58000 -0.79	164.11	161.16	163.40	705,305
19 Sep 24	163.37000 +2.61	163.77	161.94	163.66	304,331
18 Sep 24	160.75999 -0.55	164.11	159.64	161.55	261,549
17 Sep 24	161.31000 +4.28	162.17	156.91	156.91	283,606
16 Sep 24	157.03000 -2.50	160.61	156.55	159.35	521,238
13 Sep 24	159.53000 +3.96	160.89	154.91	156.01	251,723
12 Sep 24	155.57001 -2.22	159.19	154.51	158.51	276,953
11 Sep 24	157.78999 -0.17	158.15	152.95	156.96	241,591
10 Sep 24	157.96001 +1.43	158.42	154.70	157.28	213,207
09 Sep 24	156.53000 +2.83	158.43	154.43	154.94	246,758
06 Sep 24	153.70000 -1.62	156.23	150.87	155.69	318,693
05 Sep 24	155.32001 -5.19	156.50	153.65	154.89	431,985
04 Sep 24	160.50999 -1.99	165.09	158.41	162.24	364,719
03 Sep 24	162.50000 +1.10	164.30	159.96	160.88	462,685
30 Aug 24	161.39999 -0.87	163.84	159.18	161.43	3,306,082
29 Aug 24	162.27000 +1.24	164.51	161.13	162.14	408,095
28 Aug 24	161.03000 -0.70	164.44	159.11	162.02	812,443
27 Aug 24	161.73000 +0.61	161.74	157.01	159.79	427,269
26 Aug 24	161.12000 +4.69	162.00	156.81	157.31	426,809
23 Aug 24	156.42999 +3.36	157.58	153.56	154.17	264,702
22 Aug 24	153.07001 -1.55	155.30	151.85	154.63	460,299
21 Aug 24	154.62000 +2.37	155.73	151.99	152.85	324,901
20 Aug 24	152.25000 +0.24	153.15	151.01	151.39	243,105
19 Aug 24	152.00999 -1.76	153.99	151.29	153.19	413,383
16 Aug 24	153.77000 -2.18	155.79	151.98	153.72	286,923
15 Aug 24	155.95000 +4.52	156.15	153.21	153.21	378,164
14 Aug 24	151.42999 +1.30	152.23	148.03	149.78	408,574
13 Aug 24	150.13000 -0.28	151.78	146.02	150.80	811,079
12 Aug 24	150.41000 -4.42	155.30	149.96	155.26	349,083
09 Aug 24	154.83000 -2.05	157.82	153.94	156.62	364,991
08 Aug 24	156.88000 +4.57	157.46	152.73	153.86	343,107
07 Aug 24	152.31000 +0.22	157.19	151.44	153.65	518,657
06 Aug 24	152.09000 -0.93	158.38	151.14	154.39	516,101
05 Aug 24	153.02000 -5.07	156.32	148.72	156.32	794,074
02 Aug 24	158.09000 +9.86	159.30	142.00	148.60	1,074,042
01 Aug 24	148.23000 -1.84	155.94	146.51	150.59	720,749
31 Jul 24	150.07001 +1.42	153.33	148.57	150.88	760,478
30 Jul 24	148.64999 +0.64	150.99	147.33	147.81	554,205
29 Jul 24	148.00999 -1.42	150.88	146.82	150.28	376,529
26 Jul 24	149.42999 +1.83	150.07	147.29	149.77	288,689
25 Jul 24	147.60001 +5.29	150.26	141.13	142.50	445,949
24 Jul 24	142.31000 -4.48	147.33	141.80	145.98	366,915
23 Jul 24	146.78999 +3.28	147.90	142.80	143.60	416,415
22 Jul 24	143.50999 +0.57	144.03	140.06	143.34	374,516
19 Jul 24	142.94000 +2.05	143.29	138.74	141.00	406,352
18 Jul 24	140.89000 -9.39	150.76	140.55	149.89	531,194
17 Jul 24	150.28000 -0.44	151.22	148.52	150.24	577,559
16 Jul 24	150.72000 +3.79	152.12	146.93	146.93	604,472
15 Jul 24	146.92999 +6.87	147.03	139.35	140.06	663,001
12 Jul 24	140.06000 +3.65	141.19	137.35	137.51	469,616
11 Jul 24	136.41000 +3.64	138.16	133.95	134.10	488,340
10 Jul 24	132.77000 -1.24	135.50	130.51	134.32	487,461
09 Jul 24	134.00999 +0.71	134.30	131.74	133.30	459,049
08 Jul 24	133.30000 -1.54	135.80	132.14	134.76	394,654
05 Jul 24	134.84000 +2.71	135.27	132.13	132.38	341,774
03 Jul 24	132.13000 -0.10	134.05	131.44	132.97	860,261
02 Jul 24	132.23000 +0.23	134.17	130.62	131.61	657,192
01 Jul 24	132.00000 +0.15	132.81	129.94	131.46	615,986
28 Jun 24	131.85001 -0.36	133.93	131.55	132.47	787,613
27 Jun 24	132.21001 +0.21	133.25	131.20	132.31	500,443
26 Jun 24	132.00000 -1.44	133.79	131.00	132.86	570,383
25 Jun 24	133.44000 -1.66	135.49	132.00	135.10	458,120
24 Jun 24	135.10001 -0.88	136.47	134.10	134.52	556,820
21 Jun 24	135.98000 +0.12	137.82	134.53	135.76	1,042,400
20 Jun 24	135.86000 +1.99	136.89	132.61	132.61	1,036,261
18 Jun 24	133.87000 -4.10	138.32	133.72	137.46	546,164
17 Jun 24	137.97000 -1.26	139.61	137.72	138.73	443,746
14 Jun 24	139.23000 +0.69	141.02	138.59	138.78	383,586
13 Jun 24	138.53999 -1.36	139.88	137.38	139.42	461,168
12 Jun 24	139.89999 -0.91	144.22	139.75	142.57	644,885
11 Jun 24	140.81000 +1.27	141.75	137.65	139.29	480,762
10 Jun 24	139.53999 +0.03	141.02	136.87	137.67	500,835
07 Jun 24	139.50999 -1.03	141.06	138.58	139.70	525,830
06 Jun 24	140.53999 +2.01	141.51	137.57	139.00	589,193
05 Jun 24	138.53000 -1.27	139.75	135.76	139.07	668,115
04 Jun 24	139.80000 +1.57	141.84	137.49	137.71	692,559
03 Jun 24	138.23000 -3.94	144.89	137.76	142.71	949,989
31 May 24	142.17000 -2.88	149.01	140.79	145.90	1,194,254
30 May 24	145.05000 -3.44	148.24	144.70	147.83	547,630
29 May 24	148.49001 -3.29	152.37	148.36	150.21	628,332
28 May 24	151.78000 -1.86	154.54	149.64	153.64	928,525
24 May 24	153.64000 -10.55	164.69	153.47	163.81	761,100
23 May 24	164.19000 -5.63	169.79	164.12	169.79	345,325
22 May 24	169.82001 -2.76	173.00	169.25	171.67	361,545
21 May 24	172.58000 +1.15	173.81	170.77	170.82	361,300
20 May 24	171.42999 -1.54	173.04	171.16	172.29	262,447
17 May 24	172.97000 +0.80	173.22	170.69	171.70	275,239
16 May 24	172.17000 +0.26	173.23	170.99	171.62	275,903
15 May 24	171.91000 +2.05	172.23	167.78	171.60	465,134
14 May 24	169.86000 +2.92	170.70	165.48	168.45	594,222
13 May 24	166.94000 +3.32	172.63	164.59	165.04	1,023,487
10 May 24	163.62000 -0.17	164.96	161.53	163.79	617,746
09 May 24	163.78999 -4.49	170.07	163.71	168.26	576,083
08 May 24	168.28000 -0.81	169.80	165.85	168.23	439,142
07 May 24	169.09000 -1.97	172.68	169.05	171.03	621,606
06 May 24	171.06000 +3.43	171.37	167.00	169.35	601,557
03 May 24	167.63000 +18.03	184.77	166.38	184.52	2,044,545
02 May 24	149.60001 +0.36	149.99	140.90	147.99	1,325,704
01 May 24	149.24001 -5.92	157.13	148.91	155.84	798,724
30 Apr 24	155.16000 -2.54	156.85	154.90	155.85	349,194
29 Apr 24	157.70000 +0.64	159.30	156.78	157.96	426,390
26 Apr 24	157.06000 +0.48	160.00	156.66	157.29	374,120
25 Apr 24	156.58000 +0.42	158.23	153.68	155.75	363,884
24 Apr 24	156.16000 -2.72	158.54	153.07	158.13	606,352
23 Apr 24	158.88000 -0.67	164.24	158.79	159.90	319,752
22 Apr 24	159.55000 +2.33	161.25	156.99	158.00	541,859
19 Apr 24	157.22000 -0.28	158.85	156.32	158.47	367,301
18 Apr 24	157.50000 +0.62	160.28	155.82	157.02	444,782
17 Apr 24	156.88000 -2.12	159.89	156.42	159.49	368,595
16 Apr 24	159.00000 -4.96	163.05	158.79	162.04	331,752
15 Apr 24	163.96001 -4.11	169.21	163.95	168.88	237,584
12 Apr 24	168.07001 -1.20	169.01	166.95	168.06	291,369
11 Apr 24	169.27000 -0.22	170.88	166.81	170.88	263,751
10 Apr 24	169.49001 -2.90	171.13	167.85	169.05	457,634
09 Apr 24	172.39000 +4.18	172.55	168.01	169.62	427,419
08 Apr 24	168.21001 +3.14	168.91	163.37	164.31	288,765
05 Apr 24	165.07001 -0.51	167.19	162.95	165.34	259,263
04 Apr 24	165.58000 -0.79	170.32	165.58	168.03	356,518
03 Apr 24	166.37000 -0.10	167.90	164.90	166.29	291,363
02 Apr 24	166.47000 -1.23	167.86	161.92	164.08	403,781
01 Apr 24	167.70000 -4.16	173.35	167.60	172.05	306,546
28 Mar 24	171.86000 -1.43	175.47	171.65	174.15	239,859
27 Mar 24	173.28999 +1.91	174.60	171.01	172.98	234,776
26 Mar 24	171.38000 +0.57	172.17	170.49	171.75	291,485
25 Mar 24	170.81000 -0.39	172.49	170.13	170.62	497,821
22 Mar 24	171.20000 +0.08	171.92	168.51	171.48	272,749
21 Mar 24	171.12000 +2.58	173.00	168.99	169.73	336,337
20 Mar 24	168.53999 -0.31	169.95	166.10	169.05	185,042
19 Mar 24	168.85001 +0.20	169.51	166.59	167.39	261,664
18 Mar 24	168.64999 +2.07	171.23	165.70	167.51	240,274
15 Mar 24	166.58000 -0.83	168.81	164.60	167.24	838,459
14 Mar 24	167.41000 -1.23	169.01	165.32	168.85	337,549
13 Mar 24	168.64000 +0.29	172.01	168.18	168.83	364,363
12 Mar 24	168.35001 -0.65	169.74	165.46	169.32	453,231
11 Mar 24	169.00000 +5.26	169.19	162.80	163.83	431,760
08 Mar 24	163.74001 -2.60	169.52	163.58	167.35	308,272
07 Mar 24	166.34000 -0.01	169.00	164.53	166.76	298,036
06 Mar 24	166.35001 +1.54	168.99	165.40	166.63	270,480
05 Mar 24	164.81000 -5.52	169.96	162.83	168.29	530,117
04 Mar 24	170.33000 +1.65	170.49	166.93	168.80	499,435
01 Mar 24	168.67999 +0.07	169.09	165.20	169.09	376,039
29 Feb 24	168.61000 -0.26	171.57	168.13	170.50	623,450
28 Feb 24	168.87000 +0.83	170.64	165.41	166.88	282,487
27 Feb 24	168.03999 -2.75	172.47	167.71	170.71	376,716
26 Feb 24	170.78999 -2.63	172.81	170.22	172.81	270,377
23 Feb 24	173.42000 +1.18	175.11	171.35	172.08	276,185
22 Feb 24	172.24001 -1.21	174.88	170.00	172.67	329,609
21 Feb 24	173.45000 -2.61	175.82	172.14	174.22	584,875
20 Feb 24	176.06000 -1.33	177.19	173.45	174.75	358,532
16 Feb 24	177.39000 +2.44	178.72	171.59	174.72	565,880
15 Feb 24	174.95000 +2.95	176.72	172.96	173.60	875,886
14 Feb 24	172.00000 +5.94	172.32	167.85	168.88	817,376
13 Feb 24	166.06000 -8.89	172.31	165.54	170.76	800,747
12 Feb 24	174.95000 +8.82	176.74	167.45	168.43	1,060,011
09 Feb 24	166.13000 -5.78	169.71	158.00	160.00	1,675,502
08 Feb 24	171.91000 +3.61	174.03	165.19	167.32	1,385,548
07 Feb 24	168.30000 +2.12	168.89	160.34	163.03	841,775
06 Feb 24	166.17999 +7.32	166.71	162.05	163.32	537,794
05 Feb 24	158.86000 -4.45	163.09	155.48	161.67	452,902
02 Feb 24	163.31000 +3.31	164.60	158.50	159.48	431,332
01 Feb 24	160.00000 +1.59	162.46	156.99	159.64	540,011
31 Jan 24	158.41000 -0.50	163.42	157.01	158.55	489,844
30 Jan 24	158.91000 +0.17	159.83	156.76	158.46	414,903
29 Jan 24	158.74001 +0.89	159.13	155.65	157.34	422,878
26 Jan 24	157.85001 -0.71	161.27	157.77	159.38	321,742
25 Jan 24	158.56000 +0.52	161.39	157.85	158.99	756,570
24 Jan 24	158.03999 +0.09	160.24	156.99	160.00	546,364
23 Jan 24	157.94501 +4.89	158.13	154.17	155.63	484,988
22 Jan 24	153.06000 +0.57	153.95	148.54	153.04	733,293
19 Jan 24	152.49001 -0.84	154.06	149.93	153.67	454,854
18 Jan 24	153.33000 -0.44	155.00	150.13	155.00	437,673
17 Jan 24	153.77000 +0.31	154.01	150.92	153.03	452,378
16 Jan 24	153.46001 -1.16	155.08	151.03	152.76	382,817
12 Jan 24	154.62000 +2.15	154.67	151.64	153.87	517,377
11 Jan 24	152.47000 -7.11	158.98	149.80	158.98	657,774
10 Jan 24	159.58000 -3.06	164.42	159.15	163.47	262,941
09 Jan 24	162.64000 +0.16	166.11	160.99	160.99	273,046
08 Jan 24	162.48000 +3.00	163.44	157.79	159.24	319,508
05 Jan 24	159.48000 -0.65	161.15	157.36	157.36	540,116
04 Jan 24	160.13000 +2.23	160.88	157.85	158.04	453,970
03 Jan 24	157.89999 -4.90	160.87	157.20	160.36	425,973
02 Jan 24	162.80000 -2.05	164.90	162.18	163.86	286,849
29 Dec 23	164.85001 -2.38	168.11	164.43	166.26	170,681
28 Dec 23	167.23000 +0.70	168.55	165.85	166.45	236,542
27 Dec 23	166.53000 +1.04	166.67	164.21	165.64	295,400
26 Dec 23	165.49001 +1.24	166.48	163.06	164.93	270,101
22 Dec 23	164.25000 -0.75	166.52	162.75	165.19	304,003
21 Dec 23	165.00000 +1.79	165.74	161.36	164.43	517,076
20 Dec 23	163.21001 -3.65	168.30	162.68	165.57	405,961
19 Dec 23	166.86000 +2.67	167.47	164.82	165.92	368,566
18 Dec 23	164.19000 -1.06	167.19	161.71	165.86	422,441
15 Dec 23	165.25000 -0.11	168.01	163.99	166.09	1,390,560
14 Dec 23	165.36000 +3.49	168.06	162.00	164.72	845,147
13 Dec 23	161.87000 +7.90	162.23	153.94	153.94	608,824
12 Dec 23	153.97000 -0.63	155.61	152.60	154.83	540,640
11 Dec 23	154.60001 +2.25	155.64	151.94	151.94	590,643
08 Dec 23	152.35001 -1.17	156.78	150.05	152.28	323,107
07 Dec 23	153.52000 -0.83	155.36	148.11	153.53	695,501
06 Dec 23	154.35001 +1.96	156.65	152.16	153.26	397,991
05 Dec 23	152.39000 -5.40	157.42	151.52	156.81	404,971
04 Dec 23	157.78999 -2.09	160.64	156.35	159.42	459,113
01 Dec 23	159.88000 +3.21	160.30	153.94	156.25	694,109
30 Nov 23	156.67000 +1.64	157.60	151.69	155.85	903,874
29 Nov 23	155.03000 +5.38	157.03	152.00	152.00	741,531
28 Nov 23	149.64999 +2.83	150.64	145.77	146.06	532,852
27 Nov 23	146.82001 -3.32	150.24	146.82	148.77	364,665
24 Nov 23	150.14000 -0.95	151.37	148.34	150.42	135,013
22 Nov 23	151.09000 +0.77	151.95	149.06	151.95	462,568
21 Nov 23	150.32001 -1.97	152.40	149.40	150.52	491,160
20 Nov 23	152.28999 -0.25	153.07	150.31	152.71	780,561
17 Nov 23	152.53999 +3.53	152.88	148.81	149.36	648,980
16 Nov 23	149.00999 -5.17	154.48	148.90	154.48	326,149
15 Nov 23	154.17999 +4.19	155.51	150.04	150.93	422,046
14 Nov 23	149.99001 +5.60	150.87	147.97	148.74	532,694
13 Nov 23	144.39000 -4.93	148.27	144.13	147.74	731,239
10 Nov 23	149.32001 +0.22	151.18	147.32	149.58	429,192
09 Nov 23	149.10001 -2.26	155.37	148.87	152.05	745,992
08 Nov 23	151.36000 +2.38	151.82	148.50	148.50	634,381
07 Nov 23	148.98000 +7.09	149.61	140.58	142.02	898,688
06 Nov 23	141.89000 -3.37	148.46	139.40	147.45	1,054,850
03 Nov 23	145.25999 -26.60	157.42	140.81	156.62	2,573,515
02 Nov 23	171.86000 +7.72	172.04	164.66	167.89	941,186
01 Nov 23	164.14000 -15.26	168.90	154.10	156.35	2,039,270
31 Oct 23	179.39999 +3.06	181.20	174.18	175.40	477,245
30 Oct 23	176.34000 +1.94	177.63	172.32	176.22	309,301
27 Oct 23	174.39999 -0.71	176.76	171.19	175.19	265,556
26 Oct 23	175.11000 -2.48	181.77	171.67	176.83	430,566
25 Oct 23	177.59000 -8.91	184.05	176.82	183.73	275,628
24 Oct 23	186.50000 -0.77	194.65	185.33	189.09	266,231
23 Oct 23	187.27000 -2.00	191.93	187.17	188.59	216,078
20 Oct 23	189.27000 -6.78	198.09	188.39	196.34	282,086
19 Oct 23	196.05000 -2.56	200.29	194.98	198.03	216,558
18 Oct 23	198.61000 -5.18	203.62	197.98	202.17	148,418
17 Oct 23	203.78999 +3.77	205.48	198.40	200.35	270,754
16 Oct 23	200.02000 +5.05	201.86	195.09	195.70	194,825
13 Oct 23	194.97000 -1.84	199.29	194.40	196.49	179,477
12 Oct 23	196.81000 -8.24	205.66	196.46	205.66	315,345
11 Oct 23	205.05000 +2.78	205.56	200.88	202.89	244,851
10 Oct 23	202.27000 -0.64	206.28	201.12	203.31	422,039
09 Oct 23	202.91000 -0.18	205.99	201.62	201.62	396,525
06 Oct 23	203.09000 +9.77	204.31	191.75	191.75	583,149
05 Oct 23	193.32001 +5.47	193.98	188.78	189.07	477,864
04 Oct 23	187.85001 +0.13	189.75	185.03	188.72	351,616
03 Oct 23	187.72000 +2.66	187.81	183.69	183.69	475,359
02 Oct 23	185.06000 +3.36	185.66	180.92	181.20	275,355
29 Sep 23	181.70000 +1.06	185.44	179.75	182.94	250,952
28 Sep 23	180.64000 -3.92	184.65	179.88	184.00	274,726
27 Sep 23	184.56000 +7.20	185.58	178.12	178.73	421,650
26 Sep 23	177.36000 -0.99	177.97	175.36	176.42	393,628
25 Sep 23	178.35001 +1.47	178.91	176.20	176.20	271,072
22 Sep 23	176.88000 -1.82	180.07	176.14	179.09	224,956
21 Sep 23	178.70000 -6.50	183.34	178.47	182.71	318,002
20 Sep 23	185.20000 -3.66	190.11	185.00	190.00	176,065
19 Sep 23	188.86000 +0.08	189.35	184.84	187.42	181,967
18 Sep 23	188.78000 -4.16	192.78	188.09	192.03	217,199
15 Sep 23	192.94000 +0.31	194.48	191.92	192.60	518,101
14 Sep 23	192.63000 +0.95	193.64	191.36	192.50	226,479
13 Sep 23	191.67999 -1.37	193.06	189.45	192.18	240,018
12 Sep 23	193.05000 -1.82	195.25	191.78	193.05	224,708
11 Sep 23	194.87000 -0.44	197.01	193.57	196.97	191,019
08 Sep 23	195.31000 -3.22	199.99	194.46	198.99	173,492
07 Sep 23	198.53000 -2.97	199.98	196.61	199.16	263,154
06 Sep 23	201.50000 -1.16	202.80	199.48	201.68	208,573
05 Sep 23	202.66000 -1.12	203.85	199.48	201.81	230,614
01 Sep 23	203.78000 +3.28	205.60	201.66	202.06	229,255
31 Aug 23	200.50000 -1.50	205.47	200.02	202.24	682,991
30 Aug 23	202.00000 +1.67	202.35	199.20	200.98	259,757
29 Aug 23	200.33000 +0.39	201.26	198.91	200.42	310,315
28 Aug 23	199.94000 +1.89	201.27	198.18	198.55	267,352
25 Aug 23	198.05000 +2.75	199.10	193.52	196.46	168,692
24 Aug 23	195.30000 -4.69	201.46	194.37	200.81	141,715
23 Aug 23	199.99001 +5.41	200.68	194.60	195.55	235,910
22 Aug 23	194.58000 +0.57	196.84	193.23	195.44	264,943
21 Aug 23	194.00999 +2.52	194.30	191.11	191.87	355,426
18 Aug 23	191.49001 -0.27	192.30	188.87	188.97	295,838
17 Aug 23	191.75999 -3.78	194.99	191.64	194.99	403,988
16 Aug 23	195.53999 +0.73	196.72	193.30	193.78	287,267
15 Aug 23	194.81000 -5.81	199.30	194.03	198.44	389,392
14 Aug 23	200.62000 -1.17	202.53	199.18	199.91	254,271
11 Aug 23	201.78999 -1.75	203.95	200.87	201.55	229,402
10 Aug 23	203.53999 +2.84	205.72	201.64	202.11	308,616
09 Aug 23	200.70000 +0.21	201.79	197.36	199.54	381,485
08 Aug 23	200.49001 -7.81	206.55	197.28	205.40	289,715
07 Aug 23	208.30000 +2.05	210.68	205.41	205.99	508,563
04 Aug 23	206.25000 -6.45	210.00	199.70	207.87	861,187
03 Aug 23	212.70000 -0.20	217.13	211.00	212.69	545,976
02 Aug 23	212.89999 -13.64	220.63	206.16	220.63	697,144
01 Aug 23	226.53999 -0.31	227.24	221.59	225.22	367,604
31 Jul 23	226.85001 +0.81	230.52	226.14	227.50	385,024
28 Jul 23	226.03999 +1.86	229.17	224.27	226.79	417,163
27 Jul 23	224.17999 -0.78	228.58	223.01	226.58	302,743
26 Jul 23	224.96001 +3.06	225.90	220.58	220.58	307,127
25 Jul 23	221.89999 +2.17	223.86	219.21	219.21	342,364
24 Jul 23	219.73000 -2.29	223.84	219.23	222.74	312,636
21 Jul 23	222.02000 -1.73	226.99	221.35	226.40	261,003
20 Jul 23	223.75000 -1.21	224.85	220.95	224.56	345,597
19 Jul 23	224.96001 +1.08	226.82	221.53	224.58	324,038
18 Jul 23	223.88000 +6.35	225.66	215.87	217.86	593,520
17 Jul 23	217.53000 +0.60	218.57	212.76	215.89	383,933
14 Jul 23	216.92999 +2.61	219.10	213.99	215.00	683,514
13 Jul 23	214.32001 +10.16	215.19	205.34	206.91	699,081
12 Jul 23	204.16000 +0.57	207.46	201.29	206.61	517,266
11 Jul 23	203.59000 +7.42	204.22	195.14	196.28	655,706
10 Jul 23	196.17000 +9.04	196.25	186.78	186.78	442,615
07 Jul 23	187.13000 +0.68	188.42	183.48	186.25	379,312
06 Jul 23	186.45000 +3.21	186.69	180.40	181.08	264,760
05 Jul 23	183.24001 -0.82	183.76	180.50	182.49	249,978
03 Jul 23	184.06000 -0.47	186.61	181.86	184.62	161,843
30 Jun 23	184.53000 +6.12	185.20	178.78	180.46	380,854
29 Jun 23	178.41000 -0.80	181.82	177.54	178.89	403,441
28 Jun 23	179.21001 -0.36	182.56	177.88	179.13	281,557
27 Jun 23	179.57001 +0.65	181.82	177.50	179.28	271,149
26 Jun 23	178.92000 +2.17	178.98	174.29	176.06	296,433
23 Jun 23	176.75000 -3.95	179.27	175.69	178.73	449,182
22 Jun 23	180.70000 -0.94	181.63	178.12	181.17	246,837
21 Jun 23	181.64000 -6.87	188.09	180.17	187.42	396,050
20 Jun 23	188.50999 +3.53	190.23	183.34	183.34	561,161
16 Jun 23	184.98000 -4.79	191.83	183.78	191.83	585,532
15 Jun 23	189.77000 +2.65	190.75	185.68	185.85	487,133
14 Jun 23	187.12000 -4.88	193.87	186.34	191.61	246,141
13 Jun 23	192.00000 +3.01	192.14	188.07	191.29	256,120
12 Jun 23	188.99001 +6.55	189.10	183.32	184.27	408,440
09 Jun 23	182.44000 -3.16	187.64	182.12	186.56	403,613
08 Jun 23	185.60001 -0.96	188.31	184.36	186.52	373,032
07 Jun 23	186.56000 -5.50	194.04	184.60	192.92	521,995
06 Jun 23	192.06000 +5.42	193.12	184.99	186.53	477,868
05 Jun 23	186.64000 +5.29	186.95	177.91	180.01	570,809
02 Jun 23	181.35001 +10.12	181.89	173.57	174.09	442,287
01 Jun 23	171.23000 -1.52	174.16	168.90	171.38	404,908
31 May 23	172.75000 +0.62	173.19	169.23	171.57	1,200,287
30 May 23	172.13000 -0.48	176.64	171.73	174.07	463,523
26 May 23	172.61000 +1.33	174.39	171.18	172.12	279,515
25 May 23	171.28000 -1.56	175.36	170.87	175.36	333,642
24 May 23	172.84000 -2.24	174.29	171.96	173.87	473,630
23 May 23	175.08000 +1.02	175.28	172.61	172.61	737,434
22 May 23	174.06000 +0.29	176.71	172.88	174.37	458,771
19 May 23	173.77000 +0.43	174.07	171.18	173.16	498,637
18 May 23	173.34000 +2.56	173.81	170.20	170.60	275,127
17 May 23	170.78000 +2.64	172.01	167.08	169.23	457,524
16 May 23	168.14000 -1.29	169.24	165.01	167.50	560,766
15 May 23	169.42999 +6.13	170.35	162.14	163.14	576,584
12 May 23	163.30000 -1.90	166.41	162.06	164.90	716,518
11 May 23	165.20000 -3.32	168.46	161.12	168.46	846,429
10 May 23	168.52000 -1.06	172.67	167.38	172.09	864,963
09 May 23	169.58000 -3.97	173.38	167.40	172.13	976,023
08 May 23	173.55000 +0.23	177.42	171.50	174.12	724,833
05 May 23	173.32001 -10.35	177.69	160.00	177.69	1,600,214
04 May 23	183.67000 -3.57	191.21	182.95	188.83	521,826
03 May 23	187.24001 -2.45	192.74	186.38	190.19	551,016
02 May 23	189.69000 -5.88	195.09	185.94	194.90	397,606
01 May 23	195.57001 +2.28	197.05	191.16	191.68	367,315
28 Apr 23	193.28999 +2.91	194.22	184.58	188.20	506,525
27 Apr 23	190.38000 +6.17	191.52	184.72	185.51	286,108
26 Apr 23	184.21001 +0.42	188.36	183.51	185.74	694,390
25 Apr 23	183.78999 -8.69	193.74	183.24	190.26	348,873
24 Apr 23	192.48000 -1.45	195.78	189.08	194.37	226,549
21 Apr 23	193.92999 +1.32	194.95	191.19	192.25	257,119
20 Apr 23	192.61000 -6.02	197.04	192.54	195.26	271,474
19 Apr 23	198.63000 +0.87	199.61	196.31	196.31	250,042
18 Apr 23	197.75999 -0.82	202.08	195.59	201.44	281,396
17 Apr 23	198.58000 +0.76	199.41	195.50	198.33	233,468
14 Apr 23	197.82001 +1.41	198.03	192.78	194.80	211,083
13 Apr 23	196.41000 +6.04	196.92	193.03	193.03	362,198
12 Apr 23	190.37000 -0.72	195.85	190.30	194.21	255,413
11 Apr 23	191.09000 +1.19	192.23	188.43	188.80	389,455
10 Apr 23	189.89999 +2.28	190.13	182.27	184.75	212,658
06 Apr 23	187.62000 +0.03	187.90	182.18	185.57	383,805
05 Apr 23	187.59000 -7.68	195.38	185.22	194.04	418,698
04 Apr 23	195.27000 +1.18	195.59	191.99	194.48	531,420
03 Apr 23	194.09000 -4.69	196.86	191.27	196.86	239,544
31 Mar 23	198.78000 +2.44	200.45	195.99	196.68	445,414
30 Mar 23	196.34000 +4.74	201.04	194.27	195.10	520,544
29 Mar 23	191.60001 +10.51	191.68	181.82	183.83	551,118
28 Mar 23	181.09000 -0.30	183.18	180.73	181.23	509,296
27 Mar 23	181.39000 -0.86	184.57	180.09	182.61	266,176
24 Mar 23	182.25000 +1.40	184.09	179.13	180.85	602,905
23 Mar 23	180.85001 +3.68	184.80	177.29	179.86	376,688
22 Mar 23	177.17000 -5.07	183.82	177.08	181.98	850,400
21 Mar 23	182.24001 +4.71	184.03	178.81	178.81	526,646
20 Mar 23	177.53000 -2.98	179.92	174.33	179.79	308,096
17 Mar 23	180.50999 +2.06	181.07	175.61	178.11	859,912
16 Mar 23	178.45000 +1.72	181.97	175.23	175.91	484,626
15 Mar 23	176.73000 -3.51	180.30	174.71	177.46	534,718
14 Mar 23	180.24001 +4.02	182.74	177.72	179.97	651,275
13 Mar 23	176.22000 +1.68	182.58	171.93	172.71	893,364
10 Mar 23	174.53999 -7.81	183.89	169.65	181.22	663,633
09 Mar 23	182.35001 -3.96	189.51	182.04	185.83	350,131
08 Mar 23	186.31000 -0.67	187.37	184.20	186.37	383,351
07 Mar 23	186.98000 -4.16	192.66	185.19	191.46	457,696
06 Mar 23	191.14000 +0.11	194.39	186.42	190.89	683,143
03 Mar 23	191.03000 +1.35	192.89	188.84	189.51	538,898
02 Mar 23	189.67999 +0.79	192.21	186.44	188.00	498,791
01 Mar 23	188.89000 -3.72	196.31	188.15	192.75	467,388
28 Feb 23	192.61000 -0.95	195.74	191.72	194.00	627,299
27 Feb 23	193.56000 -3.46	199.89	192.11	198.57	599,164
24 Feb 23	197.02000 -8.08	201.42	195.56	200.24	500,196
23 Feb 23	205.10001 +0.94	207.46	201.64	207.08	369,013
22 Feb 23	204.16000 +0.20	208.95	203.18	206.59	360,059
21 Feb 23	203.96001 -5.35	206.51	200.18	204.90	412,889
17 Feb 23	209.31000 +0.11	210.21	202.89	208.80	426,832
16 Feb 23	209.20000 -8.87	216.29	208.30	212.42	539,533
15 Feb 23	218.07001 +1.01	220.91	214.95	214.95	525,940
14 Feb 23	217.06000 -0.48	221.19	214.33	216.48	609,298
13 Feb 23	217.53999 -2.49	222.17	216.90	222.17	485,315
10 Feb 23	220.03000 -1.98	222.18	214.18	221.12	584,633
09 Feb 23	222.00999 -2.91	232.47	221.24	230.10	669,980
08 Feb 23	224.92000 -7.97	233.54	219.84	231.62	429,680
07 Feb 23	232.89000 +14.60	234.42	214.42	217.10	527,949
06 Feb 23	218.28999 -0.70	221.22	215.40	217.01	367,449
03 Feb 23	218.99001 -7.05	235.00	216.97	228.07	692,198
02 Feb 23	226.03999 +6.52	233.05	224.66	224.66	670,219
01 Feb 23	219.52000 +11.23	220.07	208.68	209.85	453,551
31 Jan 23	208.28999 +6.20	208.95	201.12	202.44	337,103
30 Jan 23	202.09000 -4.53	206.62	201.18	204.62	292,058
27 Jan 23	206.62000 +1.63	208.30	202.87	203.64	250,592
26 Jan 23	204.99001 +10.81	205.13	196.68	197.97	460,082
25 Jan 23	194.17999 -3.65	195.79	185.83	193.00	587,540
24 Jan 23	197.83000 -4.27	202.32	197.34	200.33	470,337
23 Jan 23	202.10001 +1.53	204.79	200.44	202.56	394,301
20 Jan 23	200.57001 +4.94	201.19	193.89	196.84	268,614
19 Jan 23	195.63000 -1.79	198.24	192.01	195.01	256,520
18 Jan 23	197.42000 -1.12	201.79	195.76	200.63	582,207
17 Jan 23	198.53999 +4.51	200.61	191.74	193.90	276,448
13 Jan 23	194.03000 +2.16	194.60	188.84	188.84	232,650
12 Jan 23	191.87000 -4.14	197.44	191.29	197.39	330,004
11 Jan 23	196.00999 +8.83	196.89	187.10	189.28	403,709
10 Jan 23	187.17999 +0.83	187.49	180.62	185.96	273,117
09 Jan 23	186.35001 +6.63	189.93	182.23	184.12	633,412
06 Jan 23	179.72000 -3.79	185.62	176.01	184.22	469,089
05 Jan 23	183.50999 -13.38	194.26	183.26	193.39	525,678
04 Jan 23	196.89000 +4.36	199.85	190.49	193.21	415,135
03 Jan 23	192.53000 -1.73	199.84	191.06	198.07	300,024
30 Dec 22	194.25999 -3.51	199.36	191.07	193.95	420,968
29 Dec 22	197.77000 +9.27	198.23	189.86	190.70	266,575
28 Dec 22	188.50000 -0.62	192.89	187.67	190.00	243,822
27 Dec 22	189.12000 -2.81	191.80	185.38	191.80	244,108
23 Dec 22	191.92999 -1.13	192.50	189.74	191.60	122,280
22 Dec 22	193.06000 -4.41	193.76	188.71	193.76	207,722
21 Dec 22	197.47000 +3.45	199.16	191.60	194.37	192,183
20 Dec 22	194.02000 -1.59	199.17	193.29	193.87	323,761
19 Dec 22	195.61000 -3.83	200.78	194.26	198.60	329,237
16 Dec 22	199.44000 -1.08	202.73	196.50	200.23	492,951
15 Dec 22	200.52000 -9.34	207.09	199.91	206.32	324,048
14 Dec 22	209.86000 -1.52	215.01	207.77	210.77	243,720
13 Dec 22	211.38000 +0.86	222.00	208.88	221.90	396,623
12 Dec 22	210.52000 +7.82	213.27	203.32	203.59	310,173
09 Dec 22	202.70000 -2.06	205.44	202.18	204.11	185,386
08 Dec 22	204.75999 +6.79	207.32	198.96	200.51	282,130
07 Dec 22	197.97000 -2.89	203.88	196.52	201.18	480,048
06 Dec 22	200.86000 -3.44	205.26	198.34	205.26	335,573
05 Dec 22	204.30000 -15.40	217.55	201.23	216.73	392,699
02 Dec 22	219.70000 -3.67	221.64	215.98	218.06	291,034
01 Dec 22	223.37000 +5.54	225.57	219.22	219.22	490,838
30 Nov 22	217.83000 +12.04	220.51	206.85	206.85	2,556,820
29 Nov 22	205.78999 -3.21	211.20	203.83	208.89	399,351
28 Nov 22	209.00000 -6.14	217.51	207.82	214.05	409,134
25 Nov 22	215.14000 +0.13	216.29	214.00	214.91	157,052
23 Nov 22	215.00999 +6.09	216.93	208.83	209.70	299,080
22 Nov 22	208.92000 +3.22	209.63	200.94	206.93	463,179
21 Nov 22	205.70000 -1.66	208.40	204.30	205.14	583,523
18 Nov 22	207.36000 +0.26	211.28	205.07	207.42	573,903
17 Nov 22	207.10001 -11.72	215.91	206.04	213.44	502,903
16 Nov 22	218.82001 -8.10	225.74	217.77	225.15	351,409
15 Nov 22	226.92000 +13.31	228.41	221.30	221.30	545,981
14 Nov 22	213.61000 -2.50	215.51	209.21	213.14	266,723
11 Nov 22	216.11000 +1.71	221.95	214.69	215.51	509,224
10 Nov 22	214.39999 +16.12	216.43	208.45	208.65	634,384
09 Nov 22	198.28000 -4.33	201.79	196.16	200.15	627,658
08 Nov 22	202.61000 -13.88	205.40	196.12	200.59	665,655
14 Oct 22	216.49001 -11.88	234.41	216.26	232.73	404,343
13 Oct 22	228.37000 +3.16	228.60	212.49	219.12	566,707
12 Oct 22	225.21001 -3.90	230.47	223.71	229.18	352,849
11 Oct 22	229.11000 -7.86	237.38	224.95	235.79	712,567
10 Oct 22	236.97000 -8.84	243.37	233.62	242.50	425,795
07 Oct 22	245.81000 -19.16	258.79	244.38	258.22	578,203
06 Oct 22	264.97000 +3.64	269.34	259.99	260.39	713,850
05 Oct 22	261.32999 +9.00	262.35	247.74	249.85	565,553
04 Oct 22	252.33000 +8.65	254.68	249.56	251.43	535,868
03 Oct 22	243.67999 +2.10	244.94	237.90	244.05	728,112
30 Sep 22	241.58000 -4.81	249.56	241.11	244.89	657,186
29 Sep 22	246.39000 -5.08	249.37	242.05	248.02	423,981
28 Sep 22	251.47000 +10.03	253.26	241.79	242.59	454,351
27 Sep 22	241.44000 +8.96	241.69	235.15	237.84	337,668
26 Sep 22	232.48000 -4.10	241.16	232.47	236.57	404,345
23 Sep 22	236.58000 -4.90	239.84	232.13	236.91	481,368
22 Sep 22	241.48000 -7.71	248.49	240.81	247.61	443,867
21 Sep 22	249.19000 -1.22	257.52	247.18	253.52	226,992
20 Sep 22	250.41000 -3.45	253.61	248.49	250.28	265,375
19 Sep 22	253.86000 +5.06	254.56	245.40	246.53	302,483
16 Sep 22	248.80000 -4.48	250.29	243.26	249.22	497,523
15 Sep 22	253.28000 -4.30	260.08	249.62	253.10	389,381
14 Sep 22	257.57999 +2.82	259.89	252.23	256.28	298,230
13 Sep 22	254.75999 -6.71	256.65	251.17	251.24	278,640
12 Sep 22	261.47000 +3.02	262.14	257.76	260.89	257,894
09 Sep 22	258.45001 +8.55	260.22	252.10	252.10	398,416
08 Sep 22	249.89999 +3.31	253.02	242.13	244.10	261,981
07 Sep 22	246.59000 +8.34	247.52	238.70	239.30	286,261
06 Sep 22	238.25000 +2.48	238.40	231.65	235.72	363,427
02 Sep 22	235.77000 -1.23	240.18	233.78	240.18	322,598
01 Sep 22	237.00000 -4.00	238.27	230.29	236.81	274,570
31 Aug 22	241.00000 -1.25	244.90	240.23	242.26	212,920
30 Aug 22	242.25000 +0.91	245.00	237.33	243.20	239,259
29 Aug 22	241.34000 -4.43	246.30	234.02	242.02	213,398
26 Aug 22	245.77000 -4.11	250.24	243.98	247.70	240,682
25 Aug 22	249.88000 +2.92	251.36	246.91	250.01	227,087
24 Aug 22	246.96001 -0.03	251.88	246.94	248.90	309,009
23 Aug 22	246.99001 -1.43	249.27	244.68	248.49	464,286
22 Aug 22	248.42000 -9.72	254.14	247.04	252.17	521,482
19 Aug 22	258.14001 -8.34	262.83	256.44	262.00	402,568
18 Aug 22	266.48001 -2.70	270.09	264.09	270.09	203,418
17 Aug 22	269.17999 -2.59	270.36	264.94	266.15	196,489
16 Aug 22	271.76999 -0.47	272.17	266.63	268.00	497,310
15 Aug 22	272.23999 +7.30	274.17	264.30	265.12	307,900
12 Aug 22	264.94000 +7.33	265.78	254.02	258.88	454,029
11 Aug 22	257.60999 -13.47	272.67	257.18	272.67	503,636
10 Aug 22	271.07999 +9.96	274.48	264.65	269.09	379,372
09 Aug 22	261.12000 +0.32	265.89	257.99	260.03	660,809
08 Aug 22	260.79999 +5.54	270.35	253.26	256.01	492,944
05 Aug 22	255.25999 +28.80	276.88	247.38	251.82	813,754
04 Aug 22	226.46001 +1.09	227.38	219.97	223.99	501,859
03 Aug 22	225.37000 +13.97	226.84	212.37	212.37	444,955
02 Aug 22	211.39999 +4.87	211.64	203.09	203.09	373,859
01 Aug 22	206.53000 +0.60	208.25	200.69	203.13	278,862
29 Jul 22	205.92999 +3.10	206.74	199.92	201.49	181,796
28 Jul 22	202.83000 +5.93	203.25	193.36	197.44	153,996
27 Jul 22	196.89999 +9.94	197.67	190.75	190.87	249,407
26 Jul 22	186.96001 -4.84	191.14	183.01	191.14	319,546
25 Jul 22	191.80000 -3.72	195.21	189.72	195.21	166,322
22 Jul 22	195.52000 -3.80	200.92	192.59	199.71	200,388
21 Jul 22	199.32001 +2.88	199.38	194.64	195.47	199,583
20 Jul 22	196.44000 +12.99	197.51	185.11	185.11	286,450
19 Jul 22	183.45000 +5.64	183.76	177.42	181.83	144,018
18 Jul 22	177.81000 -2.73	184.97	177.26	180.72	208,912
15 Jul 22	180.53999 +9.21	181.16	173.71	174.27	321,672
14 Jul 22	171.33000 +0.25	171.45	164.27	169.55	277,425
13 Jul 22	171.08000 -5.07	178.71	170.07	171.68	298,523
12 Jul 22	176.14999 -10.90	190.20	174.80	187.05	333,520
11 Jul 22	187.05000 -8.40	193.48	186.64	193.30	606,259
08 Jul 22	195.45000 -2.97	200.84	192.10	195.43	448,999
07 Jul 22	198.42000 +6.44	199.86	191.26	191.26	221,535
06 Jul 22	191.98000 +2.57	193.31	188.47	190.00	286,094
05 Jul 22	189.41000 +11.56	189.64	173.25	175.27	299,649
01 Jul 22	177.85001 +3.43	178.63	173.27	173.99	169,042
30 Jun 22	174.42000 -3.28	179.73	171.68	175.43	329,084
29 Jun 22	177.70000 +0.47	179.24	174.64	177.54	257,877
28 Jun 22	177.23000 -7.82	187.40	177.03	186.29	170,124
27 Jun 22	185.05000 -0.17	187.48	180.54	186.32	266,076
24 Jun 22	185.22000 +7.18	185.84	180.54	180.54	449,348
23 Jun 22	178.03999 +9.76	178.57	167.53	172.57	347,203
22 Jun 22	168.28000 +4.43	170.47	161.23	161.49	396,766
21 Jun 22	163.85001 +3.76	166.78	162.77	163.33	216,097
17 Jun 22	160.09000 +5.79	161.64	154.61	154.61	331,431
16 Jun 22	154.30000 -10.02	160.87	152.01	158.57	290,900
15 Jun 22	164.32001 +2.82	166.89	159.85	163.98	300,990
14 Jun 22	161.50000 +0.02	164.35	159.36	163.31	294,216
13 Jun 22	161.48000 -11.94	170.09	160.78	166.21	295,437
10 Jun 22	173.42000 -6.52	176.31	168.86	174.44	224,989
09 Jun 22	179.94000 -4.50	186.12	179.76	182.11	149,779
08 Jun 22	184.44000 -2.90	187.90	184.26	185.78	183,953
07 Jun 22	187.34000 +4.06	189.37	180.06	180.27	211,514
06 Jun 22	183.28000 +1.11	185.78	181.90	185.78	143,873
03 Jun 22	182.17000 -4.07	186.14	181.08	182.54	196,679
02 Jun 22	186.24001 +11.15	188.30	174.59	175.36	295,523
01 Jun 22	175.09000 +0.23	180.25	172.00	177.28	363,470
31 May 22	174.86000 -3.60	178.06	171.50	177.79	438,349
27 May 22	178.46001 +7.22	178.62	172.56	173.68	251,692
26 May 22	171.24001 +3.24	173.18	167.33	167.33	231,949
25 May 22	168.00000 +4.85	169.79	160.93	161.16	324,918
24 May 22	163.14999 -4.61	164.57	160.10	164.06	363,481
23 May 22	167.75999 +6.05	168.05	160.40	161.27	395,081
20 May 22	161.71001 +3.12	164.22	156.10	161.82	634,308
19 May 22	158.59000 -0.84	165.27	157.17	158.42	513,371
18 May 22	159.42999 -8.54	167.58	157.48	164.38	257,078
17 May 22	167.97000 +5.47	168.77	160.50	164.00	352,283
16 May 22	162.50000 -7.48	169.56	160.12	168.74	388,315
13 May 22	169.98000 +9.31	173.51	163.52	165.32	399,100
12 May 22	160.67000 -0.08	164.20	152.97	156.92	539,426
11 May 22	160.75000 -13.92	175.80	160.35	170.96	438,257
10 May 22	174.67000 +9.29	176.96	161.16	171.82	575,498
09 May 22	165.38000 -16.20	177.30	162.30	177.30	534,627
06 May 22	181.58000 -7.29	193.80	175.01	190.01	503,559
05 May 22	188.87000 -20.53	204.28	184.34	203.42	525,236
04 May 22	209.39999 +14.95	210.44	189.86	197.51	444,751
03 May 22	194.45000 -0.13	198.00	192.00	192.76	188,973
02 May 22	194.58000 +4.95	195.10	186.79	188.95	192,805
29 Apr 22	189.63000 -7.40	198.98	189.20	194.19	191,466
28 Apr 22	197.03000 +7.84	198.10	189.23	192.90	206,675
27 Apr 22	189.19000 +2.80	194.47	186.84	187.24	238,403
26 Apr 22	186.39000 -10.47	200.51	186.12	195.70	241,429
25 Apr 22	196.86000 +5.19	197.44	190.07	190.43	198,184
22 Apr 22	191.67000 +0.77	195.85	190.62	195.75	277,447
21 Apr 22	190.89999 -9.03	205.00	189.87	202.67	176,842
20 Apr 22	199.92999 -3.35	206.56	198.60	206.56	257,319
19 Apr 22	203.28000 +6.14	203.81	196.11	196.51	181,821
18 Apr 22	197.14000 -3.21	198.89	194.42	197.62	149,885
14 Apr 22	200.35001 -5.06	209.28	198.63	205.17	178,007
13 Apr 22	205.41000 +3.85	207.25	201.18	201.26	147,348
12 Apr 22	201.56000 -0.23	211.62	201.18	206.75	170,555
11 Apr 22	201.78999 -1.17	204.40	197.62	200.15	168,007
08 Apr 22	202.96001 -3.93	207.47	202.40	204.92	144,677
07 Apr 22	206.89000 +1.37	210.27	203.60	204.46	210,306
06 Apr 22	205.52000 -4.06	207.01	202.09	206.30	211,976
05 Apr 22	209.58000 -6.88	216.71	207.75	216.71	124,475
04 Apr 22	216.46001 +6.63	218.68	209.84	211.87	221,893
01 Apr 22	209.83000 +4.06	210.54	205.01	205.66	247,412
31 Mar 22	205.77000 -1.56	211.07	205.42	208.15	170,525
30 Mar 22	207.33000 -4.64	210.70	204.31	209.57	359,612
29 Mar 22	211.97000 +6.01	212.96	205.77	210.74	244,735
28 Mar 22	205.96001 +3.14	206.50	199.40	203.07	138,623
25 Mar 22	202.82001 -5.76	210.10	198.86	210.10	177,033
24 Mar 22	208.58000 +1.91	208.78	202.64	207.69	117,807
23 Mar 22	206.67000 -7.62	210.32	203.00	210.01	164,254
22 Mar 22	214.28999 +5.29	216.30	202.49	207.74	150,561
21 Mar 22	209.00000 -4.70	214.79	205.44	210.84	153,821
18 Mar 22	213.70000 +10.38	215.20	202.90	203.89	395,775
17 Mar 22	203.32001 +4.56	203.40	194.65	196.92	145,737
16 Mar 22	198.75999 +9.17	200.24	189.50	192.21	210,678
15 Mar 22	189.59000 +6.72	190.12	182.77	185.42	239,985
14 Mar 22	182.87000 -6.68	193.12	180.63	189.70	149,372
11 Mar 22	189.55000 -6.40	199.28	189.09	199.28	129,206
10 Mar 22	195.95000 -1.07	197.06	190.87	192.97	195,248
09 Mar 22	197.02000 +14.74	198.83	186.50	186.87	231,894
08 Mar 22	182.28000 -2.06	189.40	179.28	182.16	287,971
07 Mar 22	184.34000 -9.24	196.66	184.18	194.89	371,134
04 Mar 22	193.58000 -4.95	204.00	191.34	198.20	193,587
03 Mar 22	198.53000 -8.19	208.09	195.94	207.88	201,607
02 Mar 22	206.72000 +0.20	209.99	199.79	207.71	170,669
01 Mar 22	206.52000 -5.92	216.05	203.44	212.86	289,297
28 Feb 22	212.44000 +4.94	214.70	209.16	212.80	336,828
25 Feb 22	207.50000 +1.70	207.64	198.97	205.55	328,776
24 Feb 22	205.80000 +12.60	206.08	185.21	185.36	268,494
23 Feb 22	193.20000 -3.14	202.55	193.20	200.20	421,808
22 Feb 22	196.34000 +3.93	199.07	189.26	190.30	244,407
18 Feb 22	192.41000 -5.22	199.31	192.29	197.54	262,858
17 Feb 22	197.63000 -10.28	206.29	197.04	205.44	170,831
16 Feb 22	207.91000 -0.38	208.48	201.42	206.62	201,135
15 Feb 22	208.28999 +5.15	209.06	203.74	206.96	137,550
14 Feb 22	203.14000 +0.59	208.70	198.89	202.35	255,856
11 Feb 22	202.55000 -10.25	215.69	200.86	214.05	301,425
10 Feb 22	212.80000 -6.45	218.60	208.75	211.02	350,180
09 Feb 22	219.25000 +10.51	219.68	213.74	214.38	286,396
08 Feb 22	208.74001 -0.05	211.63	205.01	206.35	239,906
07 Feb 22	208.78999 -8.21	220.05	208.03	217.00	441,890
04 Feb 22	217.00000 +19.94	218.24	197.40	210.94	493,448
03 Feb 22	197.06000 -4.65	201.58	194.99	195.16	395,903
02 Feb 22	201.71001 -6.47	209.24	199.39	208.03	281,882
01 Feb 22	208.17999 +4.20	209.43	198.99	207.76	261,564
31 Jan 22	203.98000 +11.60	204.42	193.32	193.32	356,679
28 Jan 22	192.38000 +9.39	192.39	180.00	181.63	240,483
27 Jan 22	182.99001 -1.00	191.07	182.09	186.90	234,916
26 Jan 22	183.99001 -1.69	194.42	181.98	191.54	299,443
25 Jan 22	185.67999 -12.41	196.02	183.31	193.86	435,579
24 Jan 22	198.09000 +12.75	198.83	179.65	181.40	444,668
21 Jan 22	185.34000 -6.86	195.87	183.91	191.13	511,353
20 Jan 22	192.20000 -2.68	203.16	192.10	198.33	228,671
19 Jan 22	194.88000 +2.18	200.66	194.00	194.18	352,175
18 Jan 22	192.70000 -3.67	195.84	190.10	191.74	252,378
14 Jan 22	196.37000 -4.22	202.88	192.38	198.94	240,670
13 Jan 22	200.59000 -12.79	214.51	199.80	213.64	258,590
12 Jan 22	213.38000 -3.08	221.54	212.26	218.77	228,209
11 Jan 22	216.46001 +4.36	216.82	208.04	212.39	295,356
10 Jan 22	212.10001 +5.71	212.39	200.00	203.14	262,772
07 Jan 22	206.39000 -6.68	215.82	206.01	212.11	179,175
06 Jan 22	213.07001 +3.91	216.37	206.54	208.89	373,997
05 Jan 22	209.16000 -13.29	220.44	207.81	219.26	392,104
04 Jan 22	222.45000 -9.38	236.28	219.35	231.89	349,370
03 Jan 22	231.83000 -4.33	236.79	227.52	234.86	250,086
31 Dec 21	236.16000 -1.84	240.31	235.63	237.35	266,105
30 Dec 21	238.00000 +0.80	240.86	236.83	237.57	144,068
29 Dec 21	237.20000 -1.51	239.16	234.34	239.11	176,999
28 Dec 21	238.71001 -3.87	244.00	236.71	243.81	166,435
27 Dec 21	242.58000 +3.22	243.27	238.49	240.46	205,366
23 Dec 21	239.36000 +1.77	241.81	234.95	238.52	126,766
22 Dec 21	237.59000 +5.99	238.41	229.87	230.69	306,637
21 Dec 21	231.60001 +8.40	234.37	222.31	224.61	172,046
20 Dec 21	223.20000 -1.64	226.17	219.06	221.34	279,125
17 Dec 21	224.84000 +7.69	225.47	212.87	214.98	693,962
16 Dec 21	217.14999 -11.39	232.67	214.37	231.03	323,140
15 Dec 21	228.53999 +0.73	230.00	218.76	227.81	397,859
14 Dec 21	227.81000 -10.10	235.43	224.20	233.35	308,662
13 Dec 21	237.91000 -0.18	244.68	235.39	238.45	326,914
10 Dec 21	238.09000 -2.51	247.17	236.22	242.13	233,197
09 Dec 21	240.60001 -10.44	254.62	240.08	251.18	285,816
08 Dec 21	251.03999 -0.92	254.87	248.08	253.61	327,264
07 Dec 21	251.96001 +7.24	257.04	248.42	252.06	375,142
06 Dec 21	244.72000 +0.88	245.64	235.92	242.40	277,580
03 Dec 21	243.84000 -13.56	261.25	241.07	258.69	426,423
02 Dec 21	257.39999 +8.24	258.13	247.38	248.34	441,830
01 Dec 21	249.16000 -3.18	258.11	247.17	254.30	516,133
30 Nov 21	252.34000 -9.93	264.00	251.28	262.86	376,406
29 Nov 21	262.26999 +5.97	263.75	252.72	258.07	309,599
26 Nov 21	256.29999 -4.79	260.06	254.55	256.47	119,051
24 Nov 21	261.09000 +5.21	261.56	251.00	253.06	356,165
23 Nov 21	255.88000 -9.14	268.66	254.54	268.66	563,893
22 Nov 21	265.01999 -7.00	274.57	262.26	273.30	473,646
19 Nov 21	272.01999 +8.47	272.38	264.23	266.37	311,786
18 Nov 21	263.54999 -0.65	265.00	258.79	265.00	195,238
17 Nov 21	264.20001 -1.58	267.93	259.11	267.85	193,450
16 Nov 21	265.78000 +0.92	266.87	262.44	264.40	273,061
15 Nov 21	264.85999 -3.46	273.52	262.33	270.44	358,687
12 Nov 21	268.32001 +2.89	268.73	259.27	266.28	928,329
11 Nov 21	265.42999 -0.49	270.00	261.30	267.68	253,844
10 Nov 21	265.92001 -12.12	278.10	261.41	276.05	336,972
09 Nov 21	278.04001 +3.51	278.58	268.64	274.10	513,699
08 Nov 21	274.53000 -5.47	284.46	273.77	279.23	1,016,425
05 Nov 21	280.00000 -11.00	314.49	279.90	313.00	776,690
04 Nov 21	291.00000 -8.15	304.91	290.01	301.68	433,946
03 Nov 21	299.14999 -3.84	302.86	295.30	302.86	330,461
02 Nov 21	302.98999 -2.76	306.73	302.15	305.08	241,634
01 Nov 21	305.75000 +0.61	309.22	304.35	306.37	235,908
29 Oct 21	305.14001 +3.56	305.58	299.29	299.29	208,702
28 Oct 21	301.57999 +5.99	305.02	298.21	298.38	190,948
27 Oct 21	295.59000 -1.91	298.57	291.96	297.55	187,038
26 Oct 21	297.50000 +1.15	299.38	295.36	299.23	163,288
25 Oct 21	296.35001 +2.07	297.35	292.37	294.85	159,976
22 Oct 21	294.28000 -2.34	299.87	293.10	296.30	149,967
21 Oct 21	296.62000 +6.48	299.08	291.11	291.46	258,995
20 Oct 21	290.14001 -0.97	293.17	289.24	292.96	132,876
19 Oct 21	291.10999 +2.27	295.38	287.40	292.79	180,653
18 Oct 21	288.84000 +5.61	288.98	281.93	282.99	588,894
15 Oct 21	283.23001 -5.44	291.50	282.67	290.46	230,029
14 Oct 21	288.67001 +7.27	290.46	284.29	285.55	220,053
13 Oct 21	281.39999 +4.48	282.88	278.62	280.00	228,379
12 Oct 21	276.92001 +3.48	282.37	274.06	275.89	193,987
11 Oct 21	273.44000 -2.06	278.08	272.70	274.38	283,615
08 Oct 21	275.50000 -4.97	283.52	275.21	283.06	197,604
07 Oct 21	280.47000 +3.72	283.90	278.77	278.77	296,724
06 Oct 21	276.75000 +0.30	277.80	272.06	273.62	326,226
05 Oct 21	276.45001 +2.43	279.69	275.35	275.35	326,679
04 Oct 21	274.01999 -10.99	284.42	270.59	283.22	296,522
01 Oct 21	285.01001 +4.61	286.33	274.47	281.52	237,987
30 Sep 21	280.39999 +1.82	285.14	279.04	280.65	350,391
29 Sep 21	278.57999 -0.38	283.45	276.49	281.36	288,688
28 Sep 21	278.95999 -13.76	288.44	278.26	287.32	267,635
27 Sep 21	292.72000 -4.88	295.90	289.08	295.90	284,720
24 Sep 21	297.60001 +0.71	298.63	294.13	295.64	201,288
23 Sep 21	296.89001 +8.26	297.53	288.31	291.71	187,937
22 Sep 21	288.63000 +3.97	290.43	282.80	284.23	174,933
21 Sep 21	284.66000 +5.87	286.80	279.66	281.54	405,901
20 Sep 21	278.79001 +3.34	278.90	266.60	268.36	266,544
17 Sep 21	275.45001 -2.55	279.16	272.89	276.95	647,770
16 Sep 21	278.00000 +4.79	278.46	270.08	271.73	279,352
15 Sep 21	273.20999 +6.21	274.88	267.00	267.00	607,266
14 Sep 21	267.00000 +9.80	267.15	257.41	260.54	289,666
13 Sep 21	257.20001 -8.48	266.50	253.94	266.11	319,076
10 Sep 21	265.67999 -1.33	273.96	265.23	268.09	155,749
09 Sep 21	267.01001 -1.78	271.42	265.91	268.29	124,312
08 Sep 21	268.79001 -1.35	272.25	266.88	269.81	138,574
07 Sep 21	270.14001 -2.04	274.29	269.39	272.73	245,164
03 Sep 21	272.17999 -0.32	274.20	267.82	269.76	134,441
02 Sep 21	272.50000 +2.31	273.70	268.70	271.68	113,680
01 Sep 21	270.19000 +0.99	275.45	269.40	270.00	139,707
31 Aug 21	269.20001 +0.28	269.91	267.61	269.91	223,746
30 Aug 21	268.92001 +4.02	269.42	264.78	264.97	161,384
27 Aug 21	264.89999 +8.03	266.49	256.97	257.63	185,255
26 Aug 21	256.87000 -2.65	260.32	256.53	257.70	179,731
25 Aug 21	259.51999 -1.31	263.90	259.41	261.08	231,734
24 Aug 21	260.82999 +3.40	262.10	257.03	257.03	204,911
23 Aug 21	257.42999 +5.24	257.99	251.50	252.13	166,604
20 Aug 21	252.19000 +5.14	252.19	245.25	248.27	184,552
19 Aug 21	247.05000 -0.09	250.59	244.49	244.84	229,923
18 Aug 21	247.14000 -4.24	254.70	246.57	251.29	263,611
17 Aug 21	251.38000 +0.47	251.83	242.88	244.33	249,493
16 Aug 21	250.91000 +0.34	253.46	246.11	248.28	142,102
13 Aug 21	250.57001 -4.26	256.47	248.58	254.95	177,594
12 Aug 21	254.83000 +3.14	255.04	248.65	250.68	159,766
11 Aug 21	251.69000 +4.55	251.93	244.86	247.62	284,901
10 Aug 21	247.14000 +1.44	251.54	243.88	246.42	313,789
09 Aug 21	245.70000 +3.90	249.23	242.05	242.36	386,503
06 Aug 21	241.80000 +22.52	245.90	227.46	227.53	538,224
05 Aug 21	219.28000 +4.83	221.09	214.26	215.39	382,685
04 Aug 21	214.45000 +11.00	215.35	204.83	205.31	278,384
03 Aug 21	203.45000 -0.11	204.33	200.14	204.27	151,133
02 Aug 21	203.56000 -3.90	209.45	198.85	209.45	169,352
30 Jul 21	207.46001 +2.45	208.67	203.41	203.41	119,391
29 Jul 21	205.00999 +1.30	206.54	202.45	203.49	151,076
28 Jul 21	203.71001 +5.95	205.47	197.37	199.10	198,548
27 Jul 21	197.75999 -3.71	201.86	193.84	201.86	212,843
26 Jul 21	201.47000 -2.24	204.35	200.11	203.35	191,499
23 Jul 21	203.71001 +0.27	205.85	202.57	204.07	203,671
22 Jul 21	203.44000 +1.43	204.81	201.54	202.76	94,420
21 Jul 21	202.00999 -0.34	204.56	200.02	202.02	191,176
20 Jul 21	202.35001 +10.01	206.25	192.56	193.73	439,252
19 Jul 21	192.34000 +0.64	193.19	186.80	189.34	161,365
16 Jul 21	191.70000 +1.92	194.64	188.47	191.09	148,125
15 Jul 21	189.78000 +1.29	190.16	184.19	189.06	137,687
14 Jul 21	188.49001 -2.71	192.86	188.26	192.86	135,366
13 Jul 21	191.20000 -1.42	192.92	189.92	192.39	152,444
12 Jul 21	192.62000 -3.40	195.99	190.07	195.35	114,018
09 Jul 21	196.02000 +2.23	197.48	191.55	194.13	87,106
08 Jul 21	193.78999 -3.12	194.48	189.01	193.68	131,967
07 Jul 21	196.91000 +1.10	198.43	193.33	198.10	102,754
06 Jul 21	195.81000 +0.76	199.09	194.52	195.51	196,309
02 Jul 21	195.05000 +2.76	195.58	192.90	194.33	117,808
01 Jul 21	192.28999 +1.49	193.52	189.30	190.23	184,792
30 Jun 21	190.80000 -9.20	199.21	189.76	199.21	244,424
29 Jun 21	200.00000 +5.60	200.12	193.38	194.31	186,532
28 Jun 21	194.39999 +1.04	195.88	192.96	194.41	93,632
25 Jun 21	193.36000 +1.32	195.44	190.72	192.97	351,542
24 Jun 21	192.03999 +2.02	194.11	190.60	190.60	180,808
23 Jun 21	190.02000 +3.09	190.53	186.56	186.80	165,214
22 Jun 21	186.92999 +2.09	187.28	183.68	185.00	136,988
21 Jun 21	184.84000 +3.64	185.08	178.37	181.97	128,382
18 Jun 21	181.20000 +1.15	182.94	178.42	179.24	280,105
17 Jun 21	180.05000 +6.03	180.09	172.35	172.52	136,675
16 Jun 21	174.02000 -1.93	178.64	171.93	176.12	195,459
15 Jun 21	175.95000 -2.66	179.81	174.95	177.36	153,365
14 Jun 21	178.61000 +2.23	179.71	176.58	177.03	255,390
11 Jun 21	176.38000 +1.84	176.62	173.90	174.71	132,506
10 Jun 21	174.53999 +3.26	174.77	169.96	171.04	151,999
09 Jun 21	171.28000 +0.38	173.93	170.44	171.50	121,680
08 Jun 21	170.89999 +1.84	172.12	167.92	170.09	128,348
07 Jun 21	169.06000 +2.56	169.26	165.03	165.48	198,031
04 Jun 21	166.50000 +3.12	168.71	164.87	164.87	141,729
03 Jun 21	163.38000 -2.54	164.84	159.51	163.19	223,012
02 Jun 21	165.92000 -0.22	169.26	165.14	166.68	165,337
01 Jun 21	166.14000 -3.69	169.76	165.42	169.76	166,063
28 May 21	169.83000 +0.64	171.73	168.99	170.82	156,099
27 May 21	169.19000 -0.59	170.15	166.40	169.98	164,729
26 May 21	169.78000 +0.30	171.94	169.44	170.60	106,278
25 May 21	169.48000 -0.91	173.03	169.23	171.87	127,723
24 May 21	170.39000 +2.50	171.88	168.40	170.07	187,219
21 May 21	167.89000 +0.16	170.87	166.17	170.87	254,586
20 May 21	167.73000 +5.46	169.16	162.31	164.92	188,927
19 May 21	162.27000 +0.16	162.56	157.48	157.93	252,202
18 May 21	162.11000 +2.39	164.75	159.89	159.89	280,771
17 May 21	159.72000 -3.15	161.54	158.24	160.03	182,379
14 May 21	162.87000 +4.11	165.12	157.90	160.84	518,953
13 May 21	158.75999 +1.82	160.60	154.26	159.32	566,061
12 May 21	156.94000 -5.55	161.37	154.92	159.48	268,245
11 May 21	162.49001 -0.33	163.40	155.87	157.07	346,806
10 May 21	162.82001 -5.62	168.01	160.88	168.01	230,171
07 May 21	168.44000 -2.63	177.58	164.57	166.11	312,470
06 May 21	171.07001 -1.42	173.53	166.45	172.23	306,771
05 May 21	172.49001 -4.74	180.05	171.16	178.39	184,100
04 May 21	177.23000 -9.25	185.39	174.61	183.87	376,896
03 May 21	186.48000 -6.76	195.55	186.32	195.55	236,704
30 Apr 21	193.24001 -4.02	198.30	191.43	195.23	153,837
29 Apr 21	197.25999 -2.69	202.00	192.94	202.00	131,769
28 Apr 21	199.95000 +0.37	200.87	195.51	197.88	84,750
27 Apr 21	199.58000 -0.30	201.43	198.01	201.43	91,183
26 Apr 21	199.88000 +4.48	200.42	193.59	195.64	124,886
23 Apr 21	195.39999 +1.34	198.51	195.20	195.20	168,024
22 Apr 21	194.06000 +1.71	197.20	191.35	192.81	182,898
21 Apr 21	192.35001 +2.75	192.89	187.87	189.15	143,167
20 Apr 21	189.60001 -1.25	192.99	185.59	190.27	169,555
19 Apr 21	190.85001 -3.30	193.81	187.05	192.60	310,124
16 Apr 21	194.14999 -0.39	195.49	191.52	193.29	205,657
15 Apr 21	194.53999 +1.56	197.41	192.49	196.23	207,010
14 Apr 21	192.98000 -0.47	199.32	191.97	194.49	157,917
13 Apr 21	193.45000 +2.13	197.50	191.49	193.48	176,198
12 Apr 21	191.32001 +2.60	191.95	185.07	187.88	194,187
09 Apr 21	188.72000 -0.35	188.90	183.92	188.44	144,283
08 Apr 21	189.07001 +4.40	193.97	187.59	188.26	187,655
07 Apr 21	184.67000 -2.81	187.61	183.96	187.61	292,983
06 Apr 21	187.48000 -1.14	190.01	184.46	188.58	323,791
05 Apr 21	188.62000 +4.59	188.91	183.20	185.69	306,704
01 Apr 21	184.03000 +4.20	187.16	180.93	183.22	299,650
31 Mar 21	179.83000 +9.05	182.84	172.82	173.17	450,144
30 Mar 21	170.78000 -0.69	171.28	166.19	169.57	244,092
29 Mar 21	171.47000 -5.34	178.48	166.37	176.39	312,320
26 Mar 21	176.81000 +5.66	177.04	170.06	171.27	218,514
25 Mar 21	171.14999 -0.14	171.94	166.10	168.71	192,123
24 Mar 21	171.28999 -2.99	178.49	170.61	175.58	268,060
23 Mar 21	174.28000 -3.31	179.29	173.18	178.36	246,709
22 Mar 21	177.59000 +2.44	181.05	175.79	175.95	246,876
19 Mar 21	175.14999 +1.15	178.32	172.43	173.54	798,985
18 Mar 21	174.00000 -12.50	182.52	172.91	182.52	203,232
17 Mar 21	186.50000 -1.59	189.51	182.16	186.35	208,486
16 Mar 21	188.09000 -0.75	192.49	186.68	191.61	174,711
15 Mar 21	188.84000 +5.78	189.73	183.78	184.02	213,928
12 Mar 21	183.06000 -3.37	183.35	178.85	182.14	141,188
11 Mar 21	186.42999 +9.31	187.04	179.49	181.95	181,680
10 Mar 21	177.12000 -1.76	185.07	175.57	183.18	160,110
09 Mar 21	178.88000 +11.80	180.73	170.95	174.12	253,880
08 Mar 21	167.08000 -7.91	176.78	166.92	174.06	182,932
05 Mar 21	174.99001 +5.02	175.23	163.30	173.51	353,095
04 Mar 21	169.97000 -6.09	177.07	166.05	175.15	322,284
03 Mar 21	176.06000 -11.20	186.32	175.67	185.35	332,906
02 Mar 21	187.25999 -7.65	196.52	186.78	196.52	256,938
01 Mar 21	194.91000 +3.72	199.53	192.88	195.15	294,188
26 Feb 21	191.19000 +0.93	194.19	186.08	192.05	279,961
25 Feb 21	190.25999 -7.49	199.06	186.74	196.89	320,180
24 Feb 21	197.75000 +4.42	198.19	188.82	194.04	174,372
23 Feb 21	193.33000 -2.63	194.61	183.20	192.04	221,911
22 Feb 21	195.96001 -10.28	205.90	195.03	204.01	210,995
19 Feb 21	206.24001 +8.09	207.59	199.40	199.91	281,571
18 Feb 21	198.14999 +0.86	200.73	192.39	194.93	270,739
17 Feb 21	197.28999 -3.79	199.66	193.10	199.66	236,253
16 Feb 21	201.08000 -4.80	207.93	199.75	206.49	220,359
12 Feb 21	205.88000 +2.26	206.57	202.57	203.65	194,130
11 Feb 21	203.62000 -1.98	208.00	201.33	207.66	374,337
10 Feb 21	205.60001 -7.89	213.38	205.00	212.87	178,124
09 Feb 21	213.49001 +5.85	214.74	205.87	208.50	270,411
08 Feb 21	207.64000 +4.60	209.93	202.69	203.65	267,333
05 Feb 21	203.03999 -10.02	211.85	202.01	209.00	346,127
04 Feb 21	213.06000 +8.53	213.54	204.72	205.84	326,434
03 Feb 21	204.53000 +2.37	205.91	201.42	202.84	220,343
02 Feb 21	202.16000 +9.47	204.35	194.26	194.26	252,965
01 Feb 21	192.69000 +5.23	194.15	188.55	189.39	184,140
29 Jan 21	187.46001 -4.35	192.83	186.09	190.93	259,426
28 Jan 21	191.81000 +5.69	195.52	185.67	188.21	395,117
27 Jan 21	186.12000 -5.74	189.27	180.40	189.00	451,248
26 Jan 21	191.86000 -6.43	199.75	191.33	199.28	195,633
25 Jan 21	198.28999 -3.29	205.45	195.56	203.50	163,795
22 Jan 21	201.58000 +1.52	202.51	198.50	198.72	170,535
21 Jan 21	200.06000 -2.02	203.73	198.59	203.24	202,335
20 Jan 21	202.08000 +7.57	202.78	195.89	195.89	208,906
19 Jan 21	194.50999 +5.14	195.35	188.72	191.05	264,545
15 Jan 21	189.37000 -4.14	197.72	189.14	195.14	151,927
14 Jan 21	193.50999 +0.16	196.26	191.10	194.59	303,437
13 Jan 21	193.35001 -2.66	198.32	192.85	196.12	203,341
12 Jan 21	196.00999 -2.02	198.71	194.07	198.36	206,850
11 Jan 21	198.03000 -4.54	201.65	195.96	200.54	177,320
08 Jan 21	202.57001 +6.09	205.91	197.46	197.46	279,296
07 Jan 21	196.48000 +12.32	196.72	185.26	185.90	333,066
06 Jan 21	184.16000 -11.83	192.41	182.15	192.41	934,594
05 Jan 21	195.99001 -3.04	202.00	195.20	197.76	468,001
04 Jan 21	199.03000 -6.88	206.77	197.38	205.61	232,704
31 Dec 20	205.91000 -0.73	207.58	203.95	207.51	310,132
30 Dec 20	206.64000 -1.57	211.24	205.08	209.28	192,079
29 Dec 20	208.21001 -3.91	216.29	203.45	212.68	252,576
28 Dec 20	212.12000 -2.16	218.34	210.10	217.65	254,320
24 Dec 20	214.28000 -0.60	217.03	212.40	214.42	83,480
23 Dec 20	214.88000 +2.08	217.35	212.30	214.09	304,485
22 Dec 20	212.80000 +8.68	213.30	203.62	204.43	329,204
21 Dec 20	204.12000 +2.33	204.62	197.37	199.49	322,587
18 Dec 20	201.78999 +3.16	203.33	198.31	200.67	809,232
17 Dec 20	198.63000 +5.68	198.99	193.36	195.37	319,197
16 Dec 20	192.95000 +0.42	195.55	190.64	192.52	345,249
15 Dec 20	192.53000 -1.46	195.66	192.11	194.77	298,246
14 Dec 20	193.99001 +1.88	197.56	193.12	193.70	362,946
11 Dec 20	192.11000 +2.65	192.31	187.54	188.94	303,589
10 Dec 20	189.46001 +2.55	189.94	184.24	186.35	237,023
09 Dec 20	186.91000 -9.15	197.92	185.86	196.51	226,539
08 Dec 20	196.06000 +1.85	197.18	191.16	194.69	771,410
07 Dec 20	194.21001 -1.51	199.60	193.24	195.86	669,473
04 Dec 20	195.72000 -0.09	199.02	194.70	197.44	234,159
03 Dec 20	195.81000 +1.04	199.57	194.68	195.59	265,130
02 Dec 20	194.77000 -4.77	198.15	194.07	197.98	249,167
01 Dec 20	199.53999 +2.94	202.22	195.42	197.50	353,562
30 Nov 20	196.60001 -3.77	203.09	195.82	201.35	348,861
27 Nov 20	200.37000 +5.31	200.93	192.31	196.87	105,217
25 Nov 20	195.06000 +1.36	197.30	192.85	194.75	164,359
24 Nov 20	193.70000 -1.45	196.99	192.44	195.39	161,489
23 Nov 20	195.14999 +0.28	197.57	192.57	196.16	137,852
20 Nov 20	194.87000 +1.42	198.13	189.91	194.00	202,193
19 Nov 20	193.45000 +1.76	194.71	188.78	190.99	307,615
18 Nov 20	191.69000 +4.94	194.46	184.39	186.93	286,077
17 Nov 20	186.75000 +2.73	188.92	183.08	184.51	273,061
16 Nov 20	184.02000 -5.12	188.17	179.76	188.17	456,623
13 Nov 20	189.14000 -3.09	195.77	187.50	194.29	319,864
12 Nov 20	192.23000 -0.97	196.09	190.69	194.63	205,296
11 Nov 20	193.20000 -2.94	202.00	191.88	199.51	298,508
10 Nov 20	196.14000 -8.35	202.16	191.49	201.60	469,679
09 Nov 20	204.49001 +15.16	209.59	192.17	192.17	644,398
06 Nov 20	189.33000 -1.69	194.51	180.44	183.30	475,647
05 Nov 20	191.02000 -11.03	207.67	188.42	206.31	1,099,171
04 Nov 20	202.05000 +15.86	203.26	191.42	191.73	503,850
03 Nov 20	186.19000 +5.63	187.51	182.18	183.32	235,202
02 Nov 20	180.56000 -4.96	189.38	177.72	184.92	315,643
30 Oct 20	185.52000 -3.23	188.43	182.65	187.30	366,754
29 Oct 20	188.75000 +2.62	190.50	186.33	186.58	303,969
28 Oct 20	186.13000 -3.91	187.85	181.21	186.66	209,941
27 Oct 20	190.03999 +1.40	192.83	188.23	190.35	304,017
26 Oct 20	188.64000 -2.17	190.32	185.83	187.57	209,239
23 Oct 20	190.81000 +4.87	191.40	184.74	186.98	173,127
22 Oct 20	185.94000 -0.69	188.00	181.26	186.59	246,335
21 Oct 20	186.63000 -3.58	196.37	186.36	192.21	241,670
20 Oct 20	190.21001 -1.36	195.12	190.00	191.95	173,439
19 Oct 20	191.57001 -1.23	195.98	190.18	194.33	238,756
16 Oct 20	192.80000 -1.13	196.32	191.66	196.22	220,480
15 Oct 20	193.92999 +3.57	196.17	185.48	185.94	281,609
14 Oct 20	190.36000 +1.31	191.99	187.24	190.21	255,365
13 Oct 20	189.05000 +0.33	190.64	187.06	188.90	277,655
12 Oct 20	188.72000 +4.78	189.93	182.40	185.63	335,313
09 Oct 20	183.94000 +3.51	184.69	180.20	182.90	260,490
08 Oct 20	180.42999 +1.43	181.71	178.42	180.84	290,322
07 Oct 20	179.00000 +6.85	181.26	172.24	174.74	301,975
06 Oct 20	172.14999 +0.11	175.70	169.40	171.66	387,975
05 Oct 20	172.03999 +7.47	173.38	164.96	166.06	315,476
02 Oct 20	164.57001 +2.11	167.52	162.05	167.52	507,114
01 Oct 20	162.46001 +1.04	165.31	161.60	162.68	432,395
30 Sep 20	161.42000 -0.91	167.59	159.23	161.96	582,754
29 Sep 20	162.33000 +3.78	163.35	158.66	159.13	320,929
28 Sep 20	158.55000 +6.82	159.66	153.57	153.57	362,134
25 Sep 20	151.73000 +6.57	152.77	145.18	145.74	219,601
24 Sep 20	145.16000 -2.96	147.35	143.22	147.35	204,728
23 Sep 20	148.12000 -1.77	152.76	147.27	149.77	261,711
22 Sep 20	149.89000 +3.44	150.20	144.29	147.45	180,961
21 Sep 20	146.45000 +2.61	146.45	139.31	139.84	214,394
18 Sep 20	143.84000 -1.04	147.86	141.17	145.60	422,441
17 Sep 20	144.88000 -2.13	146.85	143.89	146.85	355,967
16 Sep 20	147.00999 +0.79	153.99	146.56	149.63	354,542
15 Sep 20	146.22000 +2.34	146.87	143.54	145.00	266,672
14 Sep 20	143.88000 +6.50	144.19	138.58	139.02	274,448
11 Sep 20	137.38000 -2.86	142.87	135.10	141.77	268,294
10 Sep 20	140.24001 -1.56	146.62	138.78	143.28	236,447
09 Sep 20	141.80000 +2.48	144.71	140.30	140.86	258,835
08 Sep 20	139.32001 +1.92	141.50	131.31	132.31	435,713
04 Sep 20	137.39999 -4.31	142.24	130.95	140.92	396,298
03 Sep 20	141.71001 -8.50	148.84	139.37	148.20	430,225
02 Sep 20	150.21001 -0.48	152.42	146.05	151.86	375,995
01 Sep 20	150.69000 +3.44	151.00	146.92	147.43	341,994
31 Aug 20	147.25000 +0.91	147.73	145.64	146.50	376,348
28 Aug 20	146.34000 +3.16	146.56	144.05	144.37	262,496
27 Aug 20	143.17999 +1.59	145.13	141.13	142.87	288,440
26 Aug 20	141.59000 +2.60	143.09	139.12	139.12	248,289
25 Aug 20	138.99001 +3.22	140.10	135.86	136.19	343,477
24 Aug 20	135.77000 +0.20	136.84	133.80	136.36	231,562
21 Aug 20	135.57001 -3.00	138.57	133.76	137.63	423,673
20 Aug 20	138.57001 +3.30	140.10	133.95	133.95	389,727
19 Aug 20	135.27000 +3.28	135.68	129.79	132.12	450,698
18 Aug 20	131.99001 -0.54	133.30	130.43	131.09	413,710
17 Aug 20	132.53000 +0.89	134.68	131.87	132.53	222,638
14 Aug 20	131.64000 -1.22	133.46	130.98	131.96	228,996
13 Aug 20	132.86000 +5.76	135.88	126.53	126.53	334,625
12 Aug 20	127.10000 -4.06	131.52	124.75	131.17	1,034,105
11 Aug 20	131.16000 -1.90	135.03	130.73	132.69	535,542
10 Aug 20	133.06000 +0.26	134.05	129.76	132.87	448,562
07 Aug 20	132.80000 -1.61	134.10	128.26	134.00	754,768
06 Aug 20	134.41000 -3.81	138.84	132.70	138.17	526,979
05 Aug 20	138.22000 +4.28	138.69	134.69	134.72	743,457
04 Aug 20	133.94000 -0.81	137.19	133.16	134.66	354,832
03 Aug 20	134.75000 +1.55	136.05	132.16	133.53	320,280
31 Jul 20	133.20000 +0.09	134.70	130.59	134.70	234,930
30 Jul 20	133.11000 -2.18	134.64	130.50	133.05	206,661
29 Jul 20	135.28999 +3.42	136.01	133.27	133.64	175,011
28 Jul 20	131.87000 -2.35	135.00	131.70	133.13	172,102
27 Jul 20	134.22000 +2.26	134.57	131.49	133.10	229,686
24 Jul 20	131.96001 -3.43	135.02	131.08	133.74	242,394
23 Jul 20	135.39000 -0.86	140.18	133.82	136.87	475,924
22 Jul 20	136.25000 +0.16	139.10	135.60	136.79	306,893
21 Jul 20	136.09000 -4.61	142.52	135.62	142.52	544,328
20 Jul 20	140.70000 +3.36	141.47	137.56	137.56	321,426
17 Jul 20	137.34000 +1.20	138.55	135.25	136.27	276,400
16 Jul 20	136.14000 -1.47	136.89	133.96	134.82	196,000
15 Jul 20	137.61000 +2.44	142.92	135.30	138.00	274,100
14 Jul 20	135.17000 -0.19	135.44	130.22	133.56	411,800
13 Jul 20	135.36000 -9.18	148.27	135.33	146.43	422,300
10 Jul 20	144.53999 -1.09	146.00	142.94	146.00	262,700
09 Jul 20	145.63000 -2.27	150.36	143.28	149.53	533,000
08 Jul 20	147.89999 +4.07	148.23	145.23	145.86	420,200
07 Jul 20	143.83000 -7.02	150.21	143.75	149.77	566,300
06 Jul 20	150.85001 -2.14	155.72	149.56	155.50	453,800
02 Jul 20	152.99001 +2.11	156.00	152.12	152.62	395,100
01 Jul 20	150.88000 +4.99	152.00	145.46	146.09	469,200
30 Jun 20	145.89000 +6.33	146.71	138.95	138.95	623,000
29 Jun 20	139.56000 -3.38	142.67	137.77	142.67	358,500
26 Jun 20	142.94000 -0.17	144.60	139.53	143.32	591,855
25 Jun 20	143.11000 +0.35	144.72	140.79	142.65	546,614
24 Jun 20	142.75999 -3.57	147.82	141.30	145.94	424,060
23 Jun 20	146.33000 +1.95	147.65	144.90	146.46	259,844
22 Jun 20	144.38000 +2.18	146.18	141.51	142.74	344,196
19 Jun 20	142.20000 -1.71	148.28	141.01	147.10	664,539
18 Jun 20	143.91000 +9.53	145.73	137.13	139.37	830,080
17 Jun 20	134.38000 -1.87	137.98	134.07	137.47	504,955
16 Jun 20	136.25000 +4.38	136.79	132.49	136.06	257,287
15 Jun 20	131.87000 +3.81	132.87	123.25	124.76	261,058
12 Jun 20	128.06000 +3.62	131.21	123.68	129.02	333,188
11 Jun 20	124.44000 -10.53	132.68	123.49	129.96	440,147
10 Jun 20	134.97000 -0.63	137.62	132.87	136.25	504,602
09 Jun 20	135.60001 -2.39	138.68	135.35	135.96	277,072
08 Jun 20	137.99001 -0.49	138.98	136.09	138.55	403,999
05 Jun 20	138.48000 +6.02	140.71	133.54	134.39	677,893
04 Jun 20	132.46001 -7.45	139.26	129.79	139.26	490,341
03 Jun 20	139.91000 +3.24	140.24	136.70	138.65	396,141
02 Jun 20	136.67000 +1.83	136.85	131.58	135.48	656,496
01 Jun 20	134.84000 +4.83	135.62	128.04	129.78	513,633
29 May 20	130.00500 +4.51	130.23	124.07	124.07	552,860
28 May 20	125.50000 -1.37	129.54	124.76	127.33	414,597
27 May 20	126.87000 +4.38	126.96	119.05	124.23	583,998
26 May 20	122.49000 +4.64	123.03	119.14	121.65	439,325
22 May 20	117.85000 -3.34	124.54	117.61	124.54	344,200
21 May 20	121.19000 +0.98	122.79	119.03	119.03	319,819
20 May 20	120.21000 -0.63	123.88	118.60	123.77	301,496
19 May 20	120.84000 +1.84	124.14	119.06	119.06	673,769
18 May 20	119.00000 +5.41	119.84	115.50	115.70	627,133
15 May 20	113.59000 +2.53	114.27	109.35	109.74	375,661
14 May 20	111.06000 +0.58	111.29	105.49	108.31	278,534
13 May 20	110.48000 -4.86	116.10	108.68	113.20	699,660
12 May 20	115.34000 -5.58	121.75	115.10	121.40	428,902
11 May 20	120.92000 +3.50	123.62	114.66	115.78	595,861
08 May 20	117.42000 -4.05	123.46	112.87	123.14	1,280,976
07 May 20	121.47000 +6.90	124.90	116.89	117.03	855,549
06 May 20	114.57000 +1.80	116.65	112.46	113.04	503,493
05 May 20	112.77000 +3.81	114.88	110.86	112.19	458,466
04 May 20	108.96000 +1.82	109.43	103.05	105.24	544,079
01 May 20	107.14000 -7.39	115.96	106.51	112.46	1,444,231
30 Apr 20	114.53000 +1.78	118.76	110.84	113.08	6,878,447
29 Apr 20	112.75000 +12.73	113.87	102.50	103.00	1,804,185
28 Apr 20	100.02000 +7.14	104.50	96.92	101.54	2,428,168
27 Apr 20	92.88000 +4.45	93.25	88.01	89.87	408,115
24 Apr 20	88.43000 +1.52	89.25	85.22	87.69	523,666
23 Apr 20	86.91000 -0.53	88.66	85.00	87.17	1,031,275
22 Apr 20	87.44000 +2.09	89.97	86.51	87.00	1,089,725
21 Apr 20	85.35000 -7.37	91.07	84.48	90.71	646,868
20 Apr 20	92.72000 -2.17	96.93	92.44	93.47	354,612
17 Apr 20	94.88500 +7.54	95.89	90.00	90.99	496,525
16 Apr 20	87.35000 -9.73	95.74	87.13	94.00	739,365
15 Apr 20	97.08000 -2.90	98.86	95.45	97.34	329,538
14 Apr 20	99.98000 +4.89	102.32	97.21	97.21	444,667
13 Apr 20	95.09000 -5.92	102.04	93.36	101.00	630,302
09 Apr 20	101.01000 +7.28	104.14	94.84	95.39	1,370,981
08 Apr 20	93.73000 +7.56	94.98	86.11	87.66	474,586
07 Apr 20	86.17000 +3.80	88.79	83.15	85.71	980,854
06 Apr 20	82.37000 +8.35	83.07	75.69	78.02	844,551
03 Apr 20	74.02000 -5.88	79.16	73.07	79.16	1,149,772
02 Apr 20	79.90000 -2.43	83.19	77.86	81.67	917,077
01 Apr 20	82.33000 -5.99	86.18	79.66	84.46	1,025,132
31 Mar 20	88.32000 -2.93	91.60	86.36	90.19	630,184
30 Mar 20	91.25000 -0.79	92.59	89.39	92.59	541,935
27 Mar 20	92.04000 -4.68	95.81	90.97	93.54	344,604
26 Mar 20	96.72000 +4.18	97.80	90.13	92.50	602,598
25 Mar 20	92.54000 +5.17	95.14	87.11	88.73	684,083
24 Mar 20	87.37000 +7.97	89.92	83.89	84.12	673,133
23 Mar 20	79.40000 -2.85	84.09	73.58	79.35	1,030,514
20 Mar 20	82.25000 +0.37	90.47	79.08	83.37	840,717
19 Mar 20	81.88000 +3.49	86.40	74.73	78.01	727,944
18 Mar 20	78.39000 -14.25	87.02	66.98	87.02	1,026,366
17 Mar 20	92.64000 +2.13	94.49	85.61	92.64	570,187
16 Mar 20	90.51000 -14.58	94.93	82.52	92.39	562,783
13 Mar 20	105.09000 +8.49	106.63	93.12	103.01	692,452
12 Mar 20	96.60000 -12.34	104.11	95.28	100.64	644,518
11 Mar 20	108.94000 -7.09	114.23	106.89	112.79	447,088
10 Mar 20	116.03000 +0.12	118.77	111.26	118.65	424,317
09 Mar 20	115.91000 -8.83	119.58	111.09	114.34	550,658
06 Mar 20	124.74000 -7.52	130.02	120.86	127.61	468,831
05 Mar 20	132.25999 -4.40	137.54	131.08	133.31	221,739
04 Mar 20	136.66000 +7.15	136.91	130.18	131.90	298,183
03 Mar 20	129.50999 -3.71	137.84	126.44	134.56	440,532
02 Mar 20	133.22000 +3.70	133.50	127.86	128.90	409,946
28 Feb 20	129.52000 -0.04	129.52	122.44	124.09	461,059
27 Feb 20	129.56000 -5.71	134.95	126.22	130.00	491,011
26 Feb 20	135.27000 +1.61	140.42	133.23	133.47	343,696
25 Feb 20	133.66000 -2.87	139.35	131.54	138.22	473,689
24 Feb 20	136.53000 -2.19	137.38	130.00	132.84	338,162
21 Feb 20	138.72000 -6.33	144.01	137.56	144.01	337,788
20 Feb 20	145.05000 -4.68	149.72	141.38	149.72	415,278
19 Feb 20	149.73000 +2.28	150.73	147.38	148.24	323,195
18 Feb 20	147.45000 -0.20	147.83	144.55	147.57	310,954
14 Feb 20	147.64999 +1.28	149.40	146.22	146.78	286,283
13 Feb 20	146.37000 +3.57	146.51	140.17	141.47	263,932
12 Feb 20	142.80000 +0.75	143.20	138.67	142.58	412,721
11 Feb 20	142.05000 -1.74	144.99	141.04	144.99	428,234
10 Feb 20	143.78999 +3.60	144.45	139.30	140.15	333,429
07 Feb 20	140.19000 +3.90	141.14	135.87	136.49	398,233
06 Feb 20	136.28999 -0.49	136.74	133.38	135.00	641,240
05 Feb 20	136.78000 -12.98	149.37	131.50	145.81	1,492,340
04 Feb 20	149.75999 +5.64	150.03	145.76	146.00	575,905
03 Feb 20	144.12000 +2.23	145.00	142.52	142.99	322,002
31 Jan 20	141.89000 -0.59	142.80	140.35	142.31	355,978
30 Jan 20	142.48000 +1.81	142.74	138.81	139.24	229,225
29 Jan 20	140.67000 +0.08	142.28	138.83	141.67	262,076
28 Jan 20	140.59000 +2.93	141.40	137.66	138.73	293,408
27 Jan 20	137.66000 -1.01	138.24	130.20	133.70	517,073
24 Jan 20	138.67000 -0.90	141.78	137.77	141.00	337,361
23 Jan 20	139.57001 -1.31	141.62	138.37	141.05	344,601
22 Jan 20	140.88000 -0.10	143.94	140.39	142.84	321,499
21 Jan 20	140.98000 -0.62	145.20	140.10	141.31	502,697
17 Jan 20	141.60001 +2.49	141.78	138.14	140.00	423,130
16 Jan 20	139.11000 +2.76	139.28	135.62	136.67	290,975
15 Jan 20	136.35001 +1.20	137.50	135.15	135.15	235,601
14 Jan 20	135.14999 -1.04	136.78	133.67	136.19	264,641
13 Jan 20	136.19000 +3.83	136.66	133.47	133.96	321,989
10 Jan 20	132.36000 +0.13	133.69	132.01	133.04	226,295
09 Jan 20	132.23000 +2.01	133.69	130.86	132.07	284,372
08 Jan 20	130.22000 +0.82	131.15	129.12	129.62	468,965
07 Jan 20	129.39999 +0.59	130.33	127.72	129.75	464,744
06 Jan 20	128.81000 +3.14	128.93	121.82	123.92	315,565
03 Jan 20	125.67000 -1.11	126.22	124.03	124.40	295,425
02 Jan 20	126.78000 +5.96	126.91	121.34	121.34	542,759
31 Dec 19	120.82000 +1.30	120.96	117.73	119.08	211,524
30 Dec 19	119.52000 -2.18	121.69	117.54	121.56	216,869
27 Dec 19	121.70000 +0.37	122.19	119.18	122.05	228,445
26 Dec 19	121.33000 +0.43	122.29	120.79	121.00	310,265
24 Dec 19	120.90000 -0.21	121.50	119.76	121.02	117,902
23 Dec 19	121.11000 -0.55	122.25	120.71	121.95	177,044
20 Dec 19	121.66000 +0.42	122.32	120.82	121.96	503,191
19 Dec 19	121.24000 +0.36	121.86	120.39	121.09	301,869
18 Dec 19	120.88000 +1.10	121.63	119.88	119.88	260,807
17 Dec 19	119.78000 +0.95	120.54	117.10	118.55	350,992
16 Dec 19	118.83000 +2.00	120.03	116.94	117.67	377,925
13 Dec 19	116.83000 +1.84	117.27	114.96	114.96	350,247
12 Dec 19	114.99000 -5.27	120.07	113.85	119.91	520,918
11 Dec 19	120.26000 -0.17	120.98	117.92	120.69	277,017
10 Dec 19	120.43000 -0.62	121.99	120.05	120.81	217,178
09 Dec 19	121.05000 +0.53	122.00	120.07	120.07	238,387
06 Dec 19	120.52000 +0.82	120.99	118.49	120.60	239,192
05 Dec 19	119.70000 -0.06	120.51	118.80	119.88	200,601
04 Dec 19	119.76000 -0.18	121.69	118.84	120.70	286,879
03 Dec 19	119.94000 +2.26	120.14	112.72	115.12	534,286
02 Dec 19	117.68000 -4.64	122.47	114.31	122.45	529,225
29 Nov 19	122.32000 +1.56	122.65	120.43	121.30	198,657
27 Nov 19	120.76000 +0.80	121.39	119.33	119.96	249,370
26 Nov 19	119.96000 +2.62	120.00	117.76	117.77	337,723
25 Nov 19	117.34000 +2.67	117.49	115.52	115.58	374,619
22 Nov 19	114.67000 -0.71	117.00	114.01	116.15	402,573
21 Nov 19	115.38000 +0.90	115.98	114.14	114.46	464,330
20 Nov 19	114.48000 +0.73	115.97	113.11	113.64	471,090
19 Nov 19	113.75000 +1.02	114.99	112.44	114.43	428,142
18 Nov 19	112.73000 +0.98	115.78	110.50	110.87	522,870
15 Nov 19	111.75000 +2.45	111.94	108.79	109.36	231,231
14 Nov 19	109.30000 -0.10	109.95	107.72	109.60	219,406
13 Nov 19	109.40000 +1.29	109.50	107.18	107.78	264,340
12 Nov 19	108.11000 +0.43	108.28	105.33	107.10	288,741
11 Nov 19	107.68000 +1.61	108.15	105.09	105.89	200,711
08 Nov 19	106.07000 +2.10	106.50	103.35	103.90	283,386
07 Nov 19	103.97000 +0.43	105.74	103.11	103.70	308,918
06 Nov 19	103.54000 +0.61	103.68	102.00	102.76	166,630
05 Nov 19	102.93000 +1.31	102.93	100.38	101.72	191,218
04 Nov 19	101.62000 -1.01	103.95	99.07	103.56	309,183
01 Nov 19	102.63000 +0.03	103.75	101.17	103.75	354,809
31 Oct 19	102.60000 -1.16	105.00	100.60	105.00	487,647
30 Oct 19	103.76000 +0.90	104.93	101.95	103.36	415,429
29 Oct 19	102.86000 +1.55	103.50	100.81	101.19	283,080
28 Oct 19	101.31000 +1.01	101.84	100.25	100.91	234,350
25 Oct 19	100.30000 +0.02	101.48	98.89	99.48	222,413
24 Oct 19	100.28000 +3.81	100.41	97.19	97.19	218,414
23 Oct 19	96.47000 +0.51	98.55	95.50	95.63	287,973
22 Oct 19	95.96000 -1.90	98.77	95.05	98.35	407,969
21 Oct 19	97.86000 +1.72	98.28	96.07	97.21	232,510
18 Oct 19	96.14000 -2.21	98.06	93.80	98.06	499,098
17 Oct 19	98.35000 -1.10	100.67	97.85	100.06	161,458
16 Oct 19	99.45000 -2.26	100.51	96.22	100.51	224,960
15 Oct 19	101.70500 +1.61	102.42	100.74	100.76	181,606
14 Oct 19	100.10000 +0.99	100.67	98.24	98.77	130,742
11 Oct 19	99.11000 +0.42	101.09	98.90	99.75	214,079
10 Oct 19	98.69000 +0.30	98.83	96.75	97.73	180,580
09 Oct 19	98.39000 +2.84	99.19	96.33	96.75	164,615
08 Oct 19	95.55000 -2.69	99.10	94.22	97.94	257,272
07 Oct 19	98.24000 +0.92	98.71	96.92	97.12	288,934
04 Oct 19	97.32000 +0.16	98.91	95.44	97.63	316,668
03 Oct 19	97.16000 +2.88	97.17	92.34	93.89	270,324
02 Oct 19	94.28000 -1.82	95.37	92.12	95.37	275,102
01 Oct 19	96.10000 -1.48	98.11	95.87	97.74	170,557
30 Sep 19	97.58000 +2.45	98.20	94.98	95.59	373,370
27 Sep 19	95.13000 -3.22	99.12	93.77	98.83	342,356
26 Sep 19	98.35000 -0.37	99.19	97.21	98.46	275,330
25 Sep 19	98.72000 +1.30	99.14	95.11	97.14	348,447
24 Sep 19	97.42000 -2.94	101.54	96.84	100.95	364,026
23 Sep 19	100.36000 +1.53	100.60	97.86	98.79	327,685
20 Sep 19	98.83000 +1.80	99.50	96.46	97.60	739,650
19 Sep 19	97.03000 +0.15	98.52	96.50	97.32	217,410
18 Sep 19	96.88000 +0.76	97.19	93.69	95.70	461,273
17 Sep 19	96.12000 +1.10	96.70	94.76	94.82	396,934
16 Sep 19	95.02000 +0.41	95.94	92.93	93.65	382,199
13 Sep 19	94.61000 -3.81	99.40	94.43	98.65	331,706
12 Sep 19	98.42000 +3.37	99.55	95.89	95.89	515,034
11 Sep 19	95.05000 -0.10	96.91	94.04	95.26	757,383
10 Sep 19	95.15000 -2.76	98.99	93.70	96.44	603,133
09 Sep 19	97.91000 -9.46	107.61	96.13	107.60	845,829
06 Sep 19	107.37000 -1.27	109.99	107.36	109.27	479,665
05 Sep 19	108.64000 +2.37	109.09	106.13	107.88	248,921
04 Sep 19	106.27000 +0.21	108.01	105.40	107.34	519,865
03 Sep 19	106.06000 -3.16	108.92	103.51	108.05	392,954
30 Aug 19	109.22000 -1.65	112.00	108.06	111.43	305,897
29 Aug 19	110.87000 +2.26	111.20	109.13	110.04	283,310
28 Aug 19	108.61000 -2.40	109.85	106.30	109.85	280,354
27 Aug 19	111.01000 +1.56	112.46	108.57	111.11	355,525
26 Aug 19	109.45000 +0.77	110.79	107.89	110.79	214,738
23 Aug 19	108.68000 -1.18	111.81	108.21	109.81	376,772
22 Aug 19	109.86000 +0.39	110.10	107.60	110.00	307,350
21 Aug 19	109.47000 +3.22	111.05	106.50	106.50	363,813
20 Aug 19	106.25000 +0.89	107.02	103.39	103.63	255,405
19 Aug 19	105.36000 +1.19	106.10	104.67	105.10	384,084
16 Aug 19	104.17000 +4.80	104.42	100.64	100.98	432,035
15 Aug 19	99.37000 +2.15	99.68	96.12	97.82	301,680
14 Aug 19	97.22000 -7.23	102.83	96.23	102.12	475,400
13 Aug 19	104.45000 +0.18	104.96	102.27	103.34	465,242
12 Aug 19	104.27000 -6.39	109.89	104.04	109.83	627,984
09 Aug 19	110.66000 +9.27	111.61	102.81	107.57	949,930
08 Aug 19	101.39000 +5.19	101.62	97.24	97.72	458,679
07 Aug 19	96.20000 +1.33	96.73	91.70	93.17	296,745
06 Aug 19	94.87000 +2.50	95.96	93.44	93.79	334,209
05 Aug 19	92.37000 -7.31	96.92	90.05	96.92	522,033
02 Aug 19	99.68000 -1.80	101.10	98.47	100.98	222,663
01 Aug 19	101.48000 -0.61	103.68	100.87	102.14	248,494
31 Jul 19	102.09000 -1.04	104.25	100.60	103.01	410,981
30 Jul 19	103.13000 -0.35	104.47	102.37	102.55	202,531
29 Jul 19	103.48000 -3.63	107.77	101.12	107.77	364,418
26 Jul 19	107.11000 +1.20	107.94	106.06	106.60	142,989
25 Jul 19	105.91000 +0.43	106.91	105.02	105.08	237,357
24 Jul 19	105.48000 +0.42	105.79	103.68	104.41	292,198
23 Jul 19	105.06000 -1.84	107.66	104.38	107.59	229,159
22 Jul 19	106.90000 +2.06	107.60	104.87	105.74	295,337
19 Jul 19	104.84000 -0.76	107.74	104.60	106.38	394,383
18 Jul 19	105.60000 +1.27	105.88	103.56	104.05	376,337
17 Jul 19	104.33000 +0.54	104.76	103.10	103.63	246,356
16 Jul 19	103.79000 -1.19	105.53	103.27	105.00	303,743
15 Jul 19	104.98000 +1.40	105.82	103.06	104.10	592,213
12 Jul 19	103.58000 -0.41	104.58	102.41	104.58	220,815
11 Jul 19	103.99000 +0.92	104.60	102.78	103.21	304,172
10 Jul 19	103.07000 +0.62	105.63	102.64	103.06	334,413
09 Jul 19	102.45000 +1.50	103.17	100.48	100.48	348,421
08 Jul 19	100.95000 -0.42	101.54	99.94	100.62	299,160
05 Jul 19	101.37000 +0.38	101.56	98.69	100.36	280,071
03 Jul 19	100.99000 +0.49	101.29	100.35	100.62	248,461
02 Jul 19	100.50000 +3.48	100.54	96.38	96.84	375,384
01 Jul 19	97.02000 +3.20	97.21	94.83	95.88	427,653
28 Jun 19	93.82000 -0.88	95.51	93.65	94.88	3,639,536
27 Jun 19	94.70000 +2.58	94.90	91.66	92.58	239,291
26 Jun 19	92.12000 -0.45	94.14	90.90	93.25	372,949
25 Jun 19	92.57000 -4.44	97.20	92.14	97.20	518,001
24 Jun 19	97.01000 -0.94	98.74	96.11	97.86	328,013
21 Jun 19	97.95000 -1.19	99.93	97.51	97.97	330,599
20 Jun 19	99.14000 -1.12	102.02	98.31	102.02	437,238
19 Jun 19	100.26000 +3.97	100.37	95.61	97.50	262,827
18 Jun 19	96.29000 -0.33	98.90	96.06	98.09	304,276
17 Jun 19	96.62000 +1.75	97.84	95.18	95.38	271,655
14 Jun 19	94.87000 -0.61	95.98	93.68	94.99	216,385
13 Jun 19	95.48000 -0.69	97.30	95.18	96.76	372,925
12 Jun 19	96.17000 -1.60	98.01	95.31	97.81	386,710
11 Jun 19	97.77000 -4.40	103.52	96.82	103.37	278,158
10 Jun 19	102.17000 +3.88	103.25	98.94	99.61	351,297
07 Jun 19	98.29000 +0.61	99.69	97.94	98.70	219,110
06 Jun 19	97.68000 +1.58	98.18	94.75	95.88	244,589
05 Jun 19	96.10000 +1.62	96.56	92.67	95.41	294,907
04 Jun 19	94.48000 +4.61	94.86	90.05	90.47	524,545
03 Jun 19	89.87000 -10.35	99.92	87.39	99.92	1,067,685
31 May 19	100.22000 -0.54	102.68	98.99	98.99	330,455
30 May 19	100.76000 +0.98	101.20	99.58	100.60	140,668
29 May 19	99.78000 -2.36	101.76	99.40	101.28	403,557
28 May 19	102.14000 +0.72	103.80	101.50	101.62	232,130
24 May 19	101.42000 +1.84	102.55	100.09	100.51	144,858
23 May 19	99.58000 -2.42	100.73	98.00	100.61	188,717
22 May 19	102.00000 +1.06	102.85	99.63	100.21	191,635
21 May 19	100.94000 +2.21	101.59	99.48	100.06	242,162
20 May 19	98.73000 -2.37	101.00	96.54	99.42	264,364
17 May 19	101.10000 -2.30	103.71	100.99	102.15	289,606
16 May 19	103.40000 +6.72	103.71	96.26	96.26	653,593
15 May 19	96.68000 +0.56	97.29	94.18	95.10	261,816
14 May 19	96.12000 +2.73	96.57	93.78	93.78	312,441
13 May 19	93.39000 -4.07	96.29	92.83	95.37	255,941
10 May 19	97.46000 +1.97	97.97	94.67	94.86	280,747
09 May 19	95.49000 -0.11	95.74	91.30	94.02	346,359
08 May 19	95.60000 -0.57	96.17	94.62	95.40	435,734
07 May 19	96.17000 -0.94	97.11	94.49	96.03	298,644
06 May 19	97.11000 -1.67	97.63	95.10	97.01	429,190
03 May 19	98.78000 +2.84	99.80	97.00	97.00	427,730
02 May 19	95.94000 +0.89	96.93	93.00	94.74	303,609
01 May 19	95.05000 -1.50	97.00	94.44	97.00	240,754
30 Apr 19	96.55000 +0.84	96.82	95.11	95.56	263,824
29 Apr 19	95.71000 +0.07	97.96	94.71	96.55	334,540
26 Apr 19	95.64000 +2.25	96.30	92.69	93.13	301,286
25 Apr 19	93.39000 +0.66	93.99	91.96	93.06	282,039
24 Apr 19	92.73000 -1.97	96.21	92.18	95.20	335,200
23 Apr 19	94.70000 +3.55	94.75	91.84	91.84	365,127
22 Apr 19	91.15000 +2.08	91.30	88.30	88.63	264,957
18 Apr 19	89.07000 -1.94	91.47	88.30	91.15	343,763
17 Apr 19	91.01000 +0.74	93.29	89.86	91.64	481,989
16 Apr 19	90.27000 +0.92	93.62	89.26	89.88	667,018
15 Apr 19	89.35000 +1.44	89.82	87.99	87.99	272,537
12 Apr 19	87.91000 +1.13	87.97	85.82	87.39	355,530
11 Apr 19	86.78000 +0.46	87.10	85.95	86.67	192,977
10 Apr 19	86.32000 +1.24	86.87	85.03	85.58	253,830
09 Apr 19	85.08000 -0.24	85.91	84.57	84.57	319,043
08 Apr 19	85.32000 -0.16	85.39	82.81	84.95	261,361
05 Apr 19	85.48000 -0.05	86.23	84.86	85.74	236,276
04 Apr 19	85.53000 -4.16	90.19	83.33	89.56	379,804
03 Apr 19	89.69000 +0.24	90.94	88.76	89.82	202,547
02 Apr 19	89.45000 +0.18	89.73	87.76	89.67	190,540
01 Apr 19	89.27000 +0.08	91.61	87.69	89.85	272,144
29 Mar 19	89.19000 +1.14	89.95	88.06	88.89	340,007
28 Mar 19	88.05000 +1.07	88.74	86.81	87.33	192,507
27 Mar 19	86.98000 -1.35	88.15	84.46	88.13	203,313
26 Mar 19	88.33000 +2.16	88.92	86.10	86.94	234,918
25 Mar 19	86.17000 +0.66	87.04	84.16	85.06	413,729
22 Mar 19	85.51000 -5.03	90.00	84.60	89.71	465,089
21 Mar 19	90.54000 +3.15	90.56	86.39	86.87	304,709
20 Mar 19	87.39000 -0.30	88.75	86.74	87.70	292,927
19 Mar 19	87.69000 +1.51	88.00	85.99	86.75	224,409
18 Mar 19	86.18000 -0.42	87.32	85.24	86.68	184,013
15 Mar 19	86.60000 -0.34	87.92	86.27	87.24	273,561
14 Mar 19	86.94000 +2.45	87.37	84.11	84.51	273,157
13 Mar 19	84.49000 +0.52	85.67	84.02	84.24	412,647
12 Mar 19	83.97000 +0.22	84.76	83.10	84.12	214,083
11 Mar 19	83.75000 +1.75	84.52	82.04	82.22	267,412
08 Mar 19	82.00000 +0.28	82.37	78.77	80.77	120,599
07 Mar 19	81.72000 -0.03	82.86	81.08	81.53	219,068
06 Mar 19	81.75000 -1.44	83.86	81.02	83.20	222,895
05 Mar 19	83.19000 +0.01	84.24	82.19	83.19	154,997
04 Mar 19	83.18000 -3.86	87.68	80.75	87.14	503,729
01 Mar 19	87.04000 -0.53	88.00	85.20	88.00	270,324
28 Feb 19	87.57000 +0.97	87.64	85.87	86.03	287,296
27 Feb 19	86.60000 +1.92	86.75	84.42	84.42	207,335
26 Feb 19	84.68000 -2.20	87.00	82.51	86.79	623,152
25 Feb 19	86.88000 -2.50	92.50	86.74	90.34	352,493
22 Feb 19	89.38000 +2.13	90.49	87.03	87.63	441,535
21 Feb 19	87.25000 +0.73	87.49	85.77	86.57	165,443
20 Feb 19	86.52000 -0.13	87.97	84.91	86.87	224,783
19 Feb 19	86.65000 +2.29	86.68	83.60	84.24	296,115
15 Feb 19	84.36000 +0.54	84.63	83.23	84.40	277,065
14 Feb 19	83.82000 +1.17	84.72	82.35	82.35	327,263
13 Feb 19	82.65000 -0.77	83.91	80.01	83.91	362,336
12 Feb 19	83.42000 +0.12	84.01	82.15	84.00	328,282
11 Feb 19	83.30000 +0.65	85.00	82.90	83.15	360,796
08 Feb 19	82.65000 +1.53	82.66	80.16	81.02	372,406
07 Feb 19	81.12000 +0.47	83.15	76.00	76.05	459,574
06 Feb 19	80.65000 +2.71	81.93	79.13	79.42	551,231
05 Feb 19	77.94000 +0.11	78.42	77.36	78.00	441,174
04 Feb 19	77.83000 +4.77	78.06	73.91	73.96	379,786
01 Feb 19	73.06000 +2.03	73.26	71.03	71.03	223,084
31 Jan 19	71.03000 +2.10	71.41	69.10	69.10	228,820
30 Jan 19	68.93000 +1.85	68.97	67.36	67.40	164,674
29 Jan 19	67.08000 -0.45	67.68	66.42	67.54	128,950
28 Jan 19	67.53000 -0.61	68.16	66.46	67.32	106,290
25 Jan 19	68.14000 +1.00	68.85	67.80	67.81	231,714
24 Jan 19	67.14000 +0.57	67.44	66.48	66.80	224,642
23 Jan 19	66.57000 +0.30	68.15	66.20	66.63	252,994
22 Jan 19	66.27000 -0.10	66.44	64.69	65.97	256,825
18 Jan 19	66.37000 +1.05	66.63	64.89	65.71	213,282
17 Jan 19	65.32000 +0.97	65.90	64.01	64.01	164,070
16 Jan 19	64.35000 +0.68	64.79	63.31	63.69	186,472
15 Jan 19	63.67000 +1.75	64.22	62.04	62.04	198,327
14 Jan 19	61.92000 -0.60	62.60	61.30	61.90	139,924
11 Jan 19	62.52000 +0.19	62.98	61.77	62.03	118,282
10 Jan 19	62.33000 +0.02	62.89	61.12	61.83	382,887
09 Jan 19	62.31000 +0.06	62.88	61.95	62.80	143,907
08 Jan 19	62.25000 +0.98	62.94	60.69	61.89	261,128
07 Jan 19	61.27000 +0.59	62.41	60.54	60.69	221,156
04 Jan 19	60.68000 +3.37	61.63	56.70	58.24	150,020
03 Jan 19	57.31000 -2.24	59.35	56.99	58.60	129,545
02 Jan 19	59.55000 -0.66	60.16	58.54	58.89	151,456
31 Dec 18	60.21000 +0.57	60.86	59.34	60.26	159,050
28 Dec 18	59.64000 +0.19	61.03	57.83	59.87	172,098
27 Dec 18	59.45000 +1.08	59.45	56.83	57.51	162,961
26 Dec 18	58.37000 +3.54	58.47	55.10	55.10	147,673
24 Dec 18	54.83000 +0.33	56.48	53.46	53.46	115,679
21 Dec 18	54.50000 -4.44	59.66	54.32	58.63	521,453
20 Dec 18	58.94000 -2.62	61.82	57.17	61.36	255,010
19 Dec 18	61.56000 -0.31	63.60	60.60	61.76	241,035
18 Dec 18	61.87000 +1.58	62.33	60.45	61.08	214,813
17 Dec 18	60.29000 -3.20	63.21	60.11	63.21	262,879
14 Dec 18	63.49000 -1.25	65.18	63.10	63.88	177,652
13 Dec 18	64.74000 -0.06	65.37	64.10	65.07	205,340
12 Dec 18	64.80000 +1.71	66.29	63.71	64.07	148,514
11 Dec 18	63.09000 +0.35	64.42	61.15	63.99	112,000
10 Dec 18	62.74000 +0.67	63.62	61.53	62.06	196,329
07 Dec 18	62.07000 -2.74	65.21	61.26	64.39	166,625
06 Dec 18	64.81000 -0.05	65.54	62.39	62.89	270,663
04 Dec 18	64.86000 -2.25	67.26	64.65	66.52	331,301
03 Dec 18	67.11000 +0.03	68.51	65.40	67.98	211,504
30 Nov 18	67.08000 +1.78	67.16	64.95	65.34	248,181
29 Nov 18	65.30000 +1.29	65.76	62.93	63.49	213,759
28 Nov 18	64.01000 +3.17	64.30	61.49	61.51	274,425
27 Nov 18	60.84000 -1.70	62.76	60.40	62.09	118,401
26 Nov 18	62.54000 +1.93	62.74	60.48	61.43	142,260
23 Nov 18	60.61000 -0.12	61.57	59.69	59.96	67,237
21 Nov 18	60.73000 +2.22	61.22	58.99	59.27	229,924
20 Nov 18	58.51000 -0.67	60.37	56.58	57.67	418,959
19 Nov 18	59.18000 -4.71	63.63	58.72	63.26	1,023,390
16 Nov 18	63.89000 -0.12	64.71	61.94	63.17	422,585
15 Nov 18	64.01000 +2.69	64.47	60.88	60.98	208,456
14 Nov 18	61.32000 +0.13	62.63	60.36	61.66	333,848
13 Nov 18	61.19000 -0.30	63.00	60.58	61.73	203,407
12 Nov 18	61.49000 -2.12	63.84	61.36	63.69	256,243
09 Nov 18	63.61000 +0.83	63.76	61.23	62.26	488,439
08 Nov 18	62.78000 -2.47	65.25	62.03	64.95	248,116
07 Nov 18	65.25000 +3.45	65.97	62.57	62.59	193,081
06 Nov 18	61.80000 +0.00	62.85	60.70	61.74	351,280
05 Nov 18	61.80000 -0.82	63.09	60.76	62.63	342,893
02 Nov 18	62.62000 -3.54	69.82	61.12	67.21	534,067
01 Nov 18	66.16000 +0.37	66.82	64.62	66.25	324,313
31 Oct 18	65.79000 +2.13	66.84	64.42	64.81	323,055
30 Oct 18	63.66000 +1.22	64.35	60.65	62.24	269,308
29 Oct 18	62.44000 +0.28	64.33	61.19	63.46	217,134
26 Oct 18	62.16000 -1.73	63.85	60.50	62.50	202,508
25 Oct 18	63.89000 +2.26	64.85	62.18	62.59	202,429
24 Oct 18	61.63000 -3.75	66.48	61.56	65.38	201,975
23 Oct 18	65.38000 -0.19	66.08	63.59	64.23	242,652
22 Oct 18	65.57000 +1.13	66.62	63.78	64.72	215,138
19 Oct 18	64.44000 -1.32	67.16	64.39	66.22	167,305
18 Oct 18	65.76000 -2.22	68.00	65.28	67.76	267,001
17 Oct 18	67.98000 -1.77	70.06	67.06	69.96	290,668
16 Oct 18	69.75000 +2.92	70.22	67.48	67.48	367,997
15 Oct 18	66.83000 +1.11	67.18	64.15	65.48	364,821
12 Oct 18	65.72000 +1.74	67.33	64.37	65.73	197,213
11 Oct 18	63.98000 -1.81	67.99	63.51	65.23	484,678
10 Oct 18	65.79000 -3.92	69.43	65.53	69.43	306,471
09 Oct 18	69.71000 -0.14	70.92	68.57	69.42	300,594
08 Oct 18	69.85000 -1.81	72.14	67.99	71.05	314,503
05 Oct 18	71.66000 -1.32	74.20	70.41	73.20	455,600
04 Oct 18	72.98000 -4.26	77.05	72.87	76.96	421,090
03 Oct 18	77.24000 +1.00	77.72	75.70	76.37	225,023
02 Oct 18	76.24000 -2.61	78.83	75.86	78.45	278,117
01 Oct 18	78.85000 -1.47	81.30	78.73	80.84	264,356
28 Sep 18	80.32000 +0.77	81.56	78.75	78.99	251,856
27 Sep 18	79.55000 -0.49	81.07	79.40	80.05	209,024
26 Sep 18	80.04000 -1.35	81.99	79.99	81.57	269,286
25 Sep 18	81.39000 +0.58	81.55	80.45	80.98	366,359
24 Sep 18	80.81000 -0.71	82.24	79.85	80.50	352,174
21 Sep 18	81.52000 -0.02	82.85	80.80	81.75	519,599
20 Sep 18	81.54000 +2.35	81.85	78.58	79.64	446,196
19 Sep 18	79.19000 -1.54	81.69	78.48	81.12	509,388
18 Sep 18	80.73000 -0.28	82.10	80.46	80.75	548,584
17 Sep 18	81.01000 -4.11	88.47	80.72	85.16	531,300
14 Sep 18	85.12000 +1.49	85.56	83.55	83.55	354,450
13 Sep 18	83.63000 +0.85	84.22	82.49	83.32	372,645
12 Sep 18	82.78000 +0.31	83.53	81.18	82.55	351,742
11 Sep 18	82.47000 +1.00	83.84	81.65	81.78	518,274
10 Sep 18	81.47000 +0.86	82.03	80.52	81.09	233,917
07 Sep 18	80.61000 +0.67	81.35	78.82	79.28	383,034
06 Sep 18	79.94000 +0.53	80.43	78.33	79.41	266,710
05 Sep 18	79.41000 +0.15	79.99	77.34	79.25	507,867
04 Sep 18	79.26000 -0.18	80.00	77.93	79.23	431,755
31 Aug 18	79.44000 -0.83	80.60	78.90	80.40	271,480
30 Aug 18	80.27000 +1.63	80.96	77.91	78.53	485,639
29 Aug 18	78.64000 +0.91	79.67	78.04	78.04	434,352
28 Aug 18	77.73000 +1.10	78.30	76.65	76.85	531,687
27 Aug 18	76.63000 +1.36	76.76	74.98	75.25	393,049
24 Aug 18	75.27000 +1.82	75.43	73.54	73.65	237,847
23 Aug 18	73.45000 +1.86	74.27	71.17	71.77	235,341
22 Aug 18	71.59000 -0.04	72.26	71.13	71.47	210,187
21 Aug 18	71.63000 +1.97	73.46	69.38	70.14	588,454
20 Aug 18	69.66000 +0.74	70.51	67.52	68.46	401,970
17 Aug 18	68.92000 +0.85	69.18	66.49	68.07	503,919
16 Aug 18	68.07000 +1.94	68.21	65.01	66.44	216,186
15 Aug 18	66.13000 -0.87	67.36	65.09	66.65	164,737
14 Aug 18	67.00000 +3.08	67.05	63.75	63.75	317,473
13 Aug 18	63.92000 -3.73	68.50	62.88	67.70	466,075
10 Aug 18	67.65000 +3.60	68.14	61.40	63.40	724,178
09 Aug 18	64.05000 +0.16	65.50	63.83	64.26	323,259
08 Aug 18	63.89000 -0.39	64.75	63.18	64.05	126,488
07 Aug 18	64.28000 -0.02	65.29	64.16	64.30	155,770
06 Aug 18	64.30000 +1.86	64.71	62.61	62.61	142,964
03 Aug 18	62.44000 -1.53	63.74	61.63	63.74	319,945
02 Aug 18	63.97000 +3.72	64.12	60.00	60.24	275,057
01 Aug 18	60.25000 +2.25	60.81	58.04	58.04	486,118
31 Jul 18	58.00000 +0.15	59.03	57.42	58.25	359,023
30 Jul 18	57.85000 -2.30	60.16	56.78	60.16	405,829
27 Jul 18	60.15000 -3.12	63.42	59.63	63.18	275,445
26 Jul 18	63.27000 -0.53	64.05	62.65	63.64	165,591
25 Jul 18	63.80000 +0.83	64.01	62.98	63.04	169,332
24 Jul 18	62.97000 -1.46	65.58	62.47	64.50	160,477
23 Jul 18	64.43000 -0.47	64.86	64.15	64.74	168,490
20 Jul 18	64.90000 -0.36	65.66	64.84	65.27	111,413
19 Jul 18	65.26000 -0.19	65.85	64.84	65.34	86,330
18 Jul 18	65.45000 -0.36	65.86	63.27	65.86	139,176
17 Jul 18	65.81000 +0.72	65.92	64.38	65.00	188,075
16 Jul 18	65.09000 +0.46	66.14	64.54	64.83	216,132
13 Jul 18	64.63000 -0.08	65.22	63.85	64.95	204,844
12 Jul 18	64.71000 +1.23	65.14	62.99	63.86	96,866
11 Jul 18	63.48000 +0.51	64.02	62.62	62.62	104,942
10 Jul 18	62.97000 -0.51	63.91	62.55	63.70	124,393
09 Jul 18	63.48000 +0.19	63.79	62.51	63.60	122,277
06 Jul 18	63.29000 +0.97	63.64	61.51	62.28	144,520
05 Jul 18	62.32000 +1.43	62.60	60.72	61.14	143,979
03 Jul 18	60.89000 +0.50	61.73	60.50	60.50	76,536
02 Jul 18	60.39000 +1.53	60.42	58.36	58.36	97,112
29 Jun 18	58.86000 -0.30	59.72	58.78	59.33	263,658
28 Jun 18	59.16000 +1.50	59.34	57.02	57.54	250,709
27 Jun 18	57.66000 -1.51	59.92	57.62	59.56	229,625
26 Jun 18	59.17000 +0.07	60.18	58.98	59.30	199,387
25 Jun 18	59.10000 -2.80	61.48	59.03	61.48	220,267
22 Jun 18	61.90000 -1.65	63.95	61.31	63.55	622,219
21 Jun 18	63.55000 -0.31	64.15	62.61	64.06	229,553
20 Jun 18	63.86000 +0.61	64.21	63.37	63.45	157,949
19 Jun 18	63.25000 -0.37	63.26	61.01	63.05	408,532
18 Jun 18	63.62000 +0.80	63.92	61.83	62.56	220,337
15 Jun 18	62.82000 +1.23	63.00	60.32	61.36	275,979
14 Jun 18	61.59000 -0.83	63.21	61.33	62.56	896,206
13 Jun 18	62.42000 +1.27	62.86	61.14	61.14	396,114
12 Jun 18	61.15000 +1.82	61.26	58.76	59.34	218,060
11 Jun 18	59.33000 +0.24	59.63	58.55	59.08	111,309
08 Jun 18	59.09000 -0.27	59.59	58.70	59.13	189,344
07 Jun 18	59.36000 -2.34	62.21	58.85	61.77	201,755
06 Jun 18	61.70000 +0.58	62.08	58.57	61.28	320,320
05 Jun 18	61.12000 +0.81	61.97	59.80	60.49	224,786
04 Jun 18	60.31000 +0.12	60.64	59.76	60.54	151,960
01 Jun 18	60.19000 +0.44	60.43	59.51	60.03	273,190
31 May 18	59.75000 -0.04	60.07	59.53	59.78	140,868
30 May 18	59.79000 +0.01	60.37	59.49	59.99	133,637
29 May 18	59.78000 +0.32	60.11	58.96	59.10	206,893
25 May 18	59.46000 -0.08	60.09	58.62	59.40	212,766
24 May 18	59.54000 +0.64	59.74	58.59	58.89	177,120
23 May 18	58.90000 +1.14	58.97	57.36	57.50	130,597
22 May 18	57.76000 -0.28	58.42	56.57	58.31	140,491
21 May 18	58.04000 -0.61	59.04	57.48	58.89	141,498
18 May 18	58.65000 +1.06	59.78	57.74	57.74	262,805
17 May 18	57.59000 +0.33	57.62	52.93	57.01	195,012
16 May 18	57.26000 +1.35	57.39	55.42	55.80	279,699
15 May 18	55.91000 +1.13	55.94	54.27	54.69	355,962
14 May 18	54.78000 -3.03	58.05	54.70	57.83	262,820
11 May 18	57.81000 -0.44	58.63	57.63	58.27	118,854
10 May 18	58.25000 +0.31	59.29	57.93	57.93	168,637
09 May 18	57.94000 +1.09	58.11	56.88	57.36	341,217
08 May 18	56.85000 -1.02	57.56	53.32	57.56	488,164
07 May 18	57.87000 -0.12	58.68	57.49	58.26	310,657
04 May 18	57.99000 +3.59	60.55	54.74	57.00	720,101
03 May 18	54.40000 +1.80	54.46	52.00	52.54	365,023
02 May 18	52.60000 -1.22	54.41	52.45	54.00	578,572
01 May 18	53.82000 -0.81	54.67	53.41	54.50	283,381
30 Apr 18	54.63000 +0.10	55.40	54.33	54.60	312,746
27 Apr 18	54.53000 +0.18	54.64	53.68	54.63	269,954
26 Apr 18	54.35000 +1.65	54.89	52.70	52.82	168,105
25 Apr 18	52.70000 -0.03	52.91	51.18	52.65	162,048
24 Apr 18	52.73000 -0.93	54.69	52.43	53.97	230,853
23 Apr 18	53.66000 -1.92	54.63	53.24	53.92	181,874
20 Apr 18	55.58000 -0.88	56.33	55.32	56.18	122,675
19 Apr 18	56.46000 +0.08	56.66	55.78	56.33	74,798
18 Apr 18	56.38000 -0.11	56.78	55.89	56.78	122,391
17 Apr 18	56.49000 +1.84	56.98	54.00	55.04	200,198
16 Apr 18	54.65000 +0.60	55.05	54.03	54.43	220,344
13 Apr 18	54.05000 -0.63	54.91	53.38	54.91	226,381
12 Apr 18	54.68000 +1.07	55.10	53.64	53.96	242,605
11 Apr 18	53.61000 +1.00	53.83	52.06	52.28	199,289
10 Apr 18	52.61000 +0.60	52.76	51.53	52.76	144,399
09 Apr 18	52.01000 +0.95	52.24	51.12	51.46	243,816
06 Apr 18	51.06000 -1.13	52.58	50.71	51.74	221,140
05 Apr 18	52.19000 +1.21	52.36	51.25	51.47	173,646
04 Apr 18	50.98000 +0.90	51.16	49.20	49.20	163,707
03 Apr 18	50.08000 +0.05	50.56	47.29	50.25	180,090
02 Apr 18	50.03000 -1.20	51.22	49.59	51.22	164,637
29 Mar 18	51.23000 +0.57	52.03	50.50	50.93	263,600
28 Mar 18	50.66000 -1.40	52.18	50.31	52.06	335,570
27 Mar 18	52.06000 -2.08	54.45	51.69	54.28	173,543
26 Mar 18	54.14000 +1.96	54.19	52.46	53.26	228,479
23 Mar 18	52.18000 -2.75	54.77	52.11	54.77	244,982
22 Mar 18	54.93000 -0.67	55.85	54.85	55.04	230,322
21 Mar 18	55.60000 +0.78	56.37	54.64	54.85	231,034
20 Mar 18	54.82000 +1.86	55.18	52.89	53.22	305,339
19 Mar 18	52.96000 -1.15	54.17	52.57	53.95	240,395
16 Mar 18	54.11000 -0.25	55.15	53.73	54.37	249,783
15 Mar 18	54.36000 -0.86	55.66	54.12	55.66	192,624
14 Mar 18	55.22000 +0.79	55.22	53.87	54.73	288,474
13 Mar 18	54.43000 -0.86	55.89	54.13	55.74	296,532
12 Mar 18	55.29000 +2.57	57.16	53.70	53.70	850,506
09 Mar 18	52.72000 +0.19	53.26	52.09	52.94	384,674
08 Mar 18	52.53000 +0.82	52.98	50.52	51.80	370,482
07 Mar 18	51.71000 +1.59	51.77	49.48	49.92	377,252
06 Mar 18	50.12000 +0.79	50.16	48.55	49.49	381,901
05 Mar 18	49.33000 +1.51	49.56	47.21	47.43	252,667
02 Mar 18	47.82000 +1.22	48.04	45.73	46.24	208,167
01 Mar 18	46.60000 -0.17	47.20	45.88	46.76	235,982
28 Feb 18	46.77000 -0.29	47.95	45.99	47.34	170,517
27 Feb 18	47.06000 -0.25	47.82	47.00	47.40	263,283
26 Feb 18	47.31000 +1.09	47.33	45.72	46.22	414,991
23 Feb 18	46.22000 +0.10	46.66	44.82	46.00	472,993
22 Feb 18	46.12000 +0.24	46.36	44.78	45.97	236,389
21 Feb 18	45.88000 +0.36	46.60	45.36	45.53	247,419
20 Feb 18	45.52000 +0.33	45.79	43.72	44.80	247,573
16 Feb 18	45.19000 +0.05	45.60	44.97	45.10	199,565
15 Feb 18	45.14000 +0.81	45.39	44.09	44.66	234,209
14 Feb 18	44.33000 +1.42	44.61	42.63	42.70	269,674
13 Feb 18	42.91000 -1.34	44.00	42.43	43.97	587,626
12 Feb 18	44.25000 +0.24	44.40	43.41	43.70	266,098
09 Feb 18	44.01000 -1.92	46.55	41.15	45.00	783,974
08 Feb 18	45.93000 -2.24	48.64	45.56	48.64	316,721
07 Feb 18	48.17000 -0.11	49.16	47.70	48.01	210,083
06 Feb 18	48.28000 +0.32	48.75	46.64	47.08	282,270
05 Feb 18	47.96000 -2.64	51.20	47.66	50.19	295,983
02 Feb 18	50.60000 -0.86	51.30	49.82	50.97	334,292
01 Feb 18	51.46000 -0.83	53.20	50.15	52.05	229,197
31 Jan 18	52.29000 +0.72	52.72	50.59	51.82	217,235
30 Jan 18	51.57000 +0.59	51.70	50.50	50.63	196,994
29 Jan 18	50.98000 +1.31	52.27	49.63	49.63	299,390
26 Jan 18	49.67000 +1.32	49.71	48.09	48.62	159,842
25 Jan 18	48.35000 -0.86	49.49	48.15	49.49	131,625
24 Jan 18	49.21000 -1.31	51.33	49.15	50.52	186,782
23 Jan 18	50.52000 +0.78	50.67	49.50	49.64	159,519
22 Jan 18	49.74000 -0.25	50.38	49.51	49.87	119,680
19 Jan 18	49.99000 +0.33	50.20	49.24	49.72	161,647
18 Jan 18	49.66000 +0.20	50.08	49.32	49.32	145,644
17 Jan 18	49.46000 +0.71	49.66	47.94	49.03	128,598
16 Jan 18	48.75000 -0.89	50.52	48.71	49.74	164,943
12 Jan 18	49.64000 +0.91	49.85	47.66	48.75	208,865
11 Jan 18	48.73000 +0.92	48.80	47.57	47.94	153,574
10 Jan 18	47.81000 -0.38	48.07	47.17	47.89	157,596
09 Jan 18	48.19000 -0.45	48.97	48.17	48.83	354,502
08 Jan 18	48.64000 +0.69	48.84	47.06	47.86	271,728
05 Jan 18	47.95000 -0.72	48.87	47.85	48.82	183,195
04 Jan 18	48.67000 +1.17	48.80	47.12	47.67	239,465
03 Jan 18	47.50000 -0.23	48.11	47.43	47.74	154,044
02 Jan 18	47.73000 +0.57	47.90	47.00	47.41	325,294
29 Dec 17	47.16000 +0.23	47.66	46.85	46.98	118,202
28 Dec 17	46.93000 +0.44	46.97	46.45	46.65	143,185
27 Dec 17	46.49000 -0.28	47.00	46.29	46.79	101,674
26 Dec 17	46.77000 -0.53	47.47	46.62	47.01	106,255
22 Dec 17	47.30000 -0.22	47.64	47.05	47.41	137,444
21 Dec 17	47.52000 +0.07	47.90	46.88	47.47	601,064
20 Dec 17	47.45000 +0.57	47.52	46.04	47.07	249,810
19 Dec 17	46.88000 -1.30	47.98	46.28	47.98	206,883
18 Dec 17	48.18000 +0.54	48.59	47.55	47.55	208,979
15 Dec 17	47.64000 +0.40	48.25	46.87	47.33	418,258
14 Dec 17	47.24000 +0.44	47.43	46.80	46.96	280,636
13 Dec 17	46.80000 +0.56	47.07	45.84	46.33	238,526
12 Dec 17	46.24000 -0.42	47.02	46.08	46.65	494,281
11 Dec 17	46.66000 +1.34	47.00	45.21	45.21	337,250
08 Dec 17	45.32000 +0.30	45.72	44.85	45.23	367,304
07 Dec 17	45.02000 +0.13	45.55	44.75	44.99	220,066
06 Dec 17	44.89000 +0.11	45.31	44.59	44.72	152,725
05 Dec 17	44.78000 +0.02	45.83	44.11	44.80	311,047
04 Dec 17	44.76000 -0.84	46.61	44.73	45.99	539,540
01 Dec 17	45.60000 -0.54	46.59	44.36	45.97	358,028
30 Nov 17	46.14000 +0.86	47.46	45.06	45.64	385,335
29 Nov 17	45.28000 -1.97	48.54	45.25	47.27	301,527
28 Nov 17	47.25000 -0.13	48.02	46.92	47.56	399,832
27 Nov 17	47.38000 -0.84	48.19	47.02	47.75	525,192
24 Nov 17	48.22000 +0.37	48.73	47.51	48.14	115,350
22 Nov 17	47.85000 +0.06	48.70	47.30	47.98	212,310
21 Nov 17	47.79000 -0.64	48.36	46.85	46.92	583,718
20 Nov 17	48.43000 +0.08	48.96	48.07	48.33	202,447
17 Nov 17	48.35000 +0.55	48.48	47.26	47.58	231,644
16 Nov 17	47.80000 +1.11	47.90	46.75	46.80	198,252
15 Nov 17	46.69000 -0.69	47.17	46.24	47.03	292,857
14 Nov 17	47.38000 -0.06	47.65	46.50	47.25	191,741
13 Nov 17	47.44000 -0.20	47.53	46.01	47.25	321,420
10 Nov 17	47.64000 -0.21	48.40	47.19	47.80	205,266
09 Nov 17	47.85000 -0.50	48.52	47.39	47.84	251,248
08 Nov 17	48.35000 +0.25	48.63	47.46	48.11	319,735
07 Nov 17	48.10000 -0.82	49.74	47.86	49.19	372,341
06 Nov 17	48.92000 -1.39	50.44	48.88	50.06	435,020
03 Nov 17	50.31000 -1.28	51.82	47.50	50.27	702,037
02 Nov 17	51.59000 -0.89	52.28	48.69	52.28	432,263
01 Nov 17	52.48000 -0.93	53.96	52.08	53.83	520,823
31 Oct 17	53.41000 +1.83	53.49	51.43	51.73	225,886
30 Oct 17	51.58000 -0.77	52.27	51.14	52.16	366,666
27 Oct 17	52.35000 +0.38	52.71	51.47	52.09	189,780
26 Oct 17	51.97000 +0.79	52.60	50.88	51.27	161,135
25 Oct 17	51.18000 +0.31	51.91	50.67	50.84	182,898
24 Oct 17	50.87000 +0.09	51.56	50.74	51.05	166,778
23 Oct 17	50.78000 -0.55	51.67	50.51	51.55	125,164
20 Oct 17	51.33000 +0.91	51.62	50.34	50.79	87,837
19 Oct 17	50.42000 -0.92	51.19	49.95	50.55	181,998
18 Oct 17	51.34000 +0.45	52.00	50.70	51.15	351,541
17 Oct 17	50.89000 +0.81	50.98	49.95	50.09	266,557
16 Oct 17	50.08000 +0.17	50.64	49.82	49.97	253,827
13 Oct 17	49.91000 +0.62	50.24	49.39	49.53	184,225
12 Oct 17	49.29000 -0.69	50.08	49.16	49.93	119,451
11 Oct 17	49.98000 -0.01	50.55	49.78	50.17	129,943
10 Oct 17	49.99000 -0.15	50.46	49.34	50.36	113,815
09 Oct 17	50.14000 -0.15	50.56	49.75	50.29	233,300
06 Oct 17	50.29000 +0.70	50.30	49.17	49.41	238,453
05 Oct 17	49.59000 -0.03	49.91	48.90	49.73	223,697
04 Oct 17	49.62000 -0.04	50.15	49.24	49.77	90,035
03 Oct 17	49.66000 -0.10	50.72	49.56	49.95	328,315
02 Oct 17	49.76000 +0.94	49.98	48.80	48.80	311,957
29 Sep 17	48.82000 +0.93	48.93	47.83	47.89	171,336
28 Sep 17	47.89000 +0.74	47.91	46.58	47.03	136,555
27 Sep 17	47.15000 +1.83	47.28	45.43	45.46	385,827
26 Sep 17	45.32000 -0.45	46.53	45.28	45.97	245,026
25 Sep 17	45.77000 -1.49	47.21	45.45	47.13	188,782
22 Sep 17	47.26000 +0.13	47.84	46.19	47.02	253,028
21 Sep 17	47.13000 +0.17	47.34	46.08	47.03	213,798
20 Sep 17	46.96000 -0.22	47.60	46.62	47.25	165,391
19 Sep 17	47.18000 +0.21	47.44	46.73	47.16	181,118
18 Sep 17	46.97000 +0.10	47.49	46.67	46.98	155,472
15 Sep 17	46.87000 -0.41	47.16	46.42	46.99	340,849
14 Sep 17	47.28000 +0.23	47.45	46.26	46.89	159,974
13 Sep 17	47.05000 -0.71	47.80	46.88	47.59	185,875
12 Sep 17	47.76000 -0.09	48.30	46.71	47.90	295,914
11 Sep 17	47.85000 +0.81	48.10	47.19	47.44	335,903
08 Sep 17	47.04000 -0.57	47.85	46.44	47.52	151,958
07 Sep 17	47.61000 +0.16	48.00	47.48	47.58	190,285
06 Sep 17	47.45000 -1.05	48.70	47.35	48.70	120,011
05 Sep 17	48.50000 +0.01	48.88	47.71	48.22	192,537
01 Sep 17	48.49000 -0.65	49.49	48.23	49.15	224,522
31 Aug 17	49.14000 +1.03	49.14	47.94	48.13	210,703
30 Aug 17	48.11000 +1.21	48.17	46.79	46.82	272,660
29 Aug 17	46.90000 -0.03	47.10	46.33	46.36	80,422
28 Aug 17	46.93000 +0.29	47.00	46.35	46.86	172,031
25 Aug 17	46.64000 -0.27	47.39	46.53	47.15	141,667
24 Aug 17	46.91000 +0.09	47.44	46.76	46.88	199,327
23 Aug 17	46.82000 -0.37	47.36	46.58	46.66	268,133
22 Aug 17	47.19000 +1.08	47.27	46.20	46.35	156,820
21 Aug 17	46.11000 +1.06	46.24	44.72	44.89	172,462
18 Aug 17	45.05000 -0.05	45.83	45.03	45.10	270,175
17 Aug 17	45.10000 -1.06	46.60	44.74	45.99	457,985
16 Aug 17	46.16000 -0.03	46.87	45.79	46.19	260,664
15 Aug 17	46.19000 +0.86	46.41	44.59	45.29	288,301
14 Aug 17	45.33000 +0.33	45.78	44.80	45.54	409,914
11 Aug 17	45.00000 +1.65	46.98	43.05	45.84	683,158
10 Aug 17	43.35000 -1.33	44.81	43.21	44.47	287,667
09 Aug 17	44.68000 +0.76	44.83	43.46	43.73	296,460
08 Aug 17	43.92000 -0.30	44.46	43.43	44.05	320,195
07 Aug 17	44.22000 +0.24	45.04	43.67	43.85	248,687
04 Aug 17	43.98000 -0.13	44.75	42.54	44.29	193,816
03 Aug 17	44.11000 +0.11	45.07	43.75	44.09	272,470
02 Aug 17	44.00000 -2.47	46.45	42.98	46.45	275,667
01 Aug 17	46.47000 +1.00	47.07	45.38	45.87	216,386
31 Jul 17	45.47000 -0.85	46.47	45.36	46.39	266,570
28 Jul 17	46.32000 -0.24	46.89	45.53	46.23	135,691
27 Jul 17	46.56000 -1.40	48.54	45.29	48.21	156,106
26 Jul 17	47.96000 -0.04	48.50	47.74	48.20	115,809
25 Jul 17	48.00000 -0.37	48.51	47.58	48.36	113,005
24 Jul 17	48.37000 +0.91	48.84	47.05	47.38	152,777
21 Jul 17	47.46000 -0.09	48.33	47.20	47.76	121,689
20 Jul 17	47.55000 +0.03	47.92	46.91	47.61	160,015
19 Jul 17	47.52000 +0.53	47.66	47.00	47.14	186,299
18 Jul 17	46.99000 +0.05	47.37	46.31	46.73	183,447
17 Jul 17	46.94000 +1.07	47.63	46.17	46.45	218,040
14 Jul 17	45.87000 +0.17	46.30	45.54	45.75	167,371
13 Jul 17	45.70000 -1.11	47.00	45.58	46.95	204,212
12 Jul 17	46.81000 +1.52	47.13	45.63	45.81	215,062
11 Jul 17	45.29000 +0.57	45.88	44.66	44.71	132,974
10 Jul 17	44.72000 +0.38	45.16	44.10	44.47	139,191
07 Jul 17	44.34000 +0.38	45.36	43.85	44.20	222,421
06 Jul 17	43.96000 -0.84	44.60	43.52	44.07	340,871
05 Jul 17	44.80000 +0.27	45.26	44.45	44.74	179,014
03 Jul 17	44.53000 -0.65	45.36	44.15	45.36	144,705
30 Jun 17	45.18000 +0.49	45.59	44.52	44.64	225,982
29 Jun 17	44.69000 -1.25	45.87	44.53	45.83	304,444
28 Jun 17	45.94000 +0.68	46.53	45.15	45.69	422,094
27 Jun 17	45.26000 -2.13	47.33	44.90	46.86	407,005
26 Jun 17	47.39000 -1.65	49.24	46.93	49.24	238,292
23 Jun 17	49.04000 +0.88	49.22	47.43	48.05	486,503
22 Jun 17	48.16000 +0.33	48.95	47.64	47.94	366,688
21 Jun 17	47.83000 +0.50	48.41	47.44	47.44	133,822
20 Jun 17	47.33000 -0.58	48.44	47.21	48.13	113,757
19 Jun 17	47.91000 +0.66	48.12	47.05	47.81	141,063
16 Jun 17	47.25000 +0.24	47.90	46.50	46.73	354,276
15 Jun 17	47.01000 +0.77	47.03	44.33	45.61	213,266
14 Jun 17	46.24000 -0.39	47.09	45.71	46.73	149,208
13 Jun 17	46.63000 +0.96	46.64	44.97	46.00	303,714
12 Jun 17	45.67000 -0.18	46.44	43.92	45.36	397,472
09 Jun 17	45.85000 -2.85	48.69	44.51	48.62	548,791
08 Jun 17	48.70000 -0.18	49.65	48.20	49.20	334,682
07 Jun 17	48.88000 +0.37	49.01	48.30	48.57	162,882
06 Jun 17	48.51000 -0.65	49.42	48.43	49.33	337,810
05 Jun 17	49.16000 +0.36	49.59	48.63	48.64	295,879
02 Jun 17	48.80000 +0.50	49.54	48.24	48.90	316,942
01 Jun 17	48.30000 +1.45	48.41	46.78	46.95	203,855
31 May 17	46.85000 +0.09	47.00	45.85	47.00	278,664
30 May 17	46.76000 -0.43	47.50	46.56	47.21	230,246
26 May 17	47.19000 +0.80	47.41	46.37	46.45	398,840
25 May 17	46.39000 +1.39	47.98	45.65	45.65	634,275
24 May 17	45.00000 +1.36	45.16	43.72	43.81	225,552
23 May 17	43.64000 -0.36	44.06	43.27	44.00	219,920
22 May 17	44.00000 +0.07	44.20	43.62	44.08	240,926
19 May 17	43.93000 -0.32	44.86	43.67	44.56	209,496
18 May 17	44.25000 +0.26	45.11	43.64	43.69	265,172
17 May 17	43.99000 -1.52	45.04	43.71	45.01	368,846
16 May 17	45.51000 +0.86	45.59	44.50	44.93	381,200
15 May 17	44.65000 +0.01	45.27	44.22	44.93	420,523
12 May 17	44.64000 +1.12	45.24	43.23	43.27	909,756
11 May 17	43.52000 -1.24	44.56	43.50	44.56	392,920
10 May 17	44.76000 +0.52	44.92	43.82	44.14	276,570
09 May 17	44.24000 +0.50	44.66	43.60	43.74	486,226
08 May 17	43.74000 -0.55	44.98	43.66	44.40	371,693
05 May 17	44.29000 +3.62	45.61	41.47	41.52	1,883,906
04 May 17	40.67000 -0.35	41.64	40.16	41.07	500,752
03 May 17	41.02000 +0.98	41.06	39.30	39.99	243,103
02 May 17	40.04000 -0.01	40.53	39.72	40.07	106,715
01 May 17	40.05000 +0.61	40.10	39.21	39.51	204,596
28 Apr 17	39.44000 -0.26	39.80	39.35	39.80	109,749
27 Apr 17	39.70000 +0.02	39.85	39.57	39.76	202,817
26 Apr 17	39.68000 -0.18	39.90	39.54	39.80	178,557
25 Apr 17	39.86000 +0.65	40.12	39.29	39.50	413,724
24 Apr 17	39.21000 -0.51	40.52	39.14	40.00	204,594
21 Apr 17	39.72000 +0.40	39.80	38.99	39.25	120,183
20 Apr 17	39.32000 +0.20	39.75	38.92	39.34	177,675
19 Apr 17	39.12000 +0.03	39.69	38.92	38.92	160,061
18 Apr 17	39.09000 +0.33	39.15	38.52	38.54	155,084
17 Apr 17	38.76000 +0.30	39.22	37.91	38.50	134,643
13 Apr 17	38.46000 +0.24	39.34	38.08	38.08	170,893
12 Apr 17	38.22000 -0.07	38.74	37.96	38.17	154,332
11 Apr 17	38.29000 +0.02	38.45	37.99	38.11	110,960
10 Apr 17	38.27000 -0.24	38.69	37.66	38.46	227,542
07 Apr 17	38.51000 +0.24	38.63	38.01	38.15	224,966
06 Apr 17	38.27000 +0.34	38.33	37.60	37.99	176,624
05 Apr 17	37.93000 -0.11	38.62	37.61	38.22	212,323
04 Apr 17	38.04000 -0.42	38.67	37.87	38.33	211,109
03 Apr 17	38.46000 -0.17	39.52	38.36	38.57	353,804
31 Mar 17	38.63000 -0.20	39.09	38.40	38.77	436,259
30 Mar 17	38.83000 -0.68	39.26	38.68	39.26	336,942
29 Mar 17	39.51000 +0.94	39.66	38.50	38.50	539,797
28 Mar 17	38.57000 +1.32	38.68	37.55	38.50	639,449
27 Mar 17	37.25000 +2.23	37.32	34.75	34.90	328,009
24 Mar 17	35.02000 +0.17	35.45	34.71	34.78	158,559
23 Mar 17	34.85000 -0.31	35.40	34.61	35.10	115,955
22 Mar 17	35.16000 -0.16	35.46	34.13	35.24	256,787
21 Mar 17	35.32000 -1.96	37.35	35.25	37.35	197,706
20 Mar 17	37.28000 +0.44	37.44	36.90	36.90	121,965
17 Mar 17	36.84000 +0.07	37.02	36.26	36.58	271,237
16 Mar 17	36.77000 +0.37	36.94	36.43	36.50	115,105
15 Mar 17	36.40000 +0.01	36.59	35.80	36.54	129,289
14 Mar 17	36.39000 -0.24	36.52	35.82	36.42	97,686
13 Mar 17	36.63000 +0.32	36.83	36.17	36.18	151,071
10 Mar 17	36.31000 -0.26	37.03	36.00	36.81	240,546
09 Mar 17	36.57000 -0.02	36.73	36.09	36.63	237,967
08 Mar 17	36.59000 -0.53	37.51	36.58	37.25	316,556
07 Mar 17	37.12000 +0.11	37.56	36.51	36.91	306,402
06 Mar 17	37.01000 +0.38	37.16	36.15	36.25	308,700
03 Mar 17	36.63000 +0.29	36.97	35.77	35.77	365,202
02 Mar 17	36.34000 +0.08	36.46	35.93	36.21	279,597
01 Mar 17	36.26000 +1.00	36.40	35.35	35.82	387,763
28 Feb 17	35.26000 -1.15	36.41	35.25	36.08	180,190
27 Feb 17	36.41000 -0.37	36.83	35.78	36.78	248,827
24 Feb 17	36.78000 +0.12	36.88	35.70	36.09	174,714
23 Feb 17	36.66000 -0.60	37.34	36.25	37.34	208,076
22 Feb 17	37.26000 +0.40	37.57	36.72	36.79	362,046
21 Feb 17	36.86000 +0.59	36.91	36.19	36.43	334,152
17 Feb 17	36.27000 +0.00	36.42	35.50	36.11	237,511
16 Feb 17	36.27000 -0.07	36.90	36.07	36.38	458,470
15 Feb 17	36.34000 +0.66	36.50	35.33	35.59	280,445
14 Feb 17	35.68000 +1.07	35.70	34.41	34.85	298,591
13 Feb 17	34.61000 -1.06	35.88	33.67	35.88	283,087
10 Feb 17	35.67000 +0.56	35.79	34.74	35.11	369,609
09 Feb 17	35.11000 +1.56	35.46	33.82	33.82	268,224
08 Feb 17	33.55000 -0.34	33.96	33.39	33.67	245,870
07 Feb 17	33.89000 -0.11	34.22	33.70	34.05	365,800
06 Feb 17	34.00000 -0.98	35.28	33.97	34.97	471,329
03 Feb 17	34.98000 +5.06	35.90	33.74	34.77	1,873,297
02 Feb 17	29.92000 -0.40	30.80	29.92	30.10	767,325
01 Feb 17	30.32000 -0.54	31.57	29.69	31.07	549,745
31 Jan 17	30.86000 +0.04	30.86	29.93	30.70	395,847
30 Jan 17	30.82000 -0.95	31.59	30.37	31.59	336,563
27 Jan 17	31.77000 +0.49	31.82	30.83	31.50	536,533
26 Jan 17	31.28000 -0.89	32.23	31.00	32.20	366,770
25 Jan 17	32.17000 -0.22	33.17	32.15	32.69	247,800
24 Jan 17	32.39000 -0.51	33.26	32.05	32.91	361,371
23 Jan 17	32.90000 -0.90	33.96	32.65	33.64	304,419
20 Jan 17	33.80000 +0.70	34.00	32.97	33.17	369,638
19 Jan 17	33.10000 +0.36	33.38	32.80	32.80	365,832
18 Jan 17	32.74000 -0.24	33.08	32.46	33.06	352,030
17 Jan 17	32.98000 -0.61	33.50	32.53	33.46	421,617
13 Jan 17	33.59000 +0.38	33.91	32.80	33.30	380,389
12 Jan 17	33.21000 -0.16	33.38	32.46	33.24	281,297
11 Jan 17	33.37000 +1.02	33.58	32.13	32.37	353,455
10 Jan 17	32.35000 -0.03	32.49	31.54	32.29	318,073
09 Jan 17	32.38000 +1.04	33.16	31.44	31.44	635,664
06 Jan 17	31.34000 +0.41	31.42	30.60	30.94	334,190
05 Jan 17	30.93000 +0.15	31.25	30.55	30.78	305,119
04 Jan 17	30.78000 +0.69	31.29	30.08	30.08	430,159
03 Jan 17	30.09000 +0.08	30.68	30.03	30.45	295,443
30 Dec 16	30.01000 -0.50	30.58	29.86	30.58	232,844
29 Dec 16	30.51000 +0.05	30.81	29.84	30.47	282,980
28 Dec 16	30.46000 -0.52	30.96	30.29	30.96	164,433
27 Dec 16	30.98000 +0.23	31.10	30.66	30.75	123,554
23 Dec 16	30.75000 +0.19	31.02	30.59	30.59	106,975
22 Dec 16	30.56000 -0.39	31.03	30.18	30.84	197,539
21 Dec 16	30.95000 -0.48	31.49	30.85	31.47	203,430
20 Dec 16	31.43000 -0.01	32.08	31.11	31.53	156,592
19 Dec 16	31.44000 +0.47	31.51	30.73	31.11	205,661
16 Dec 16	30.97000 +0.24	31.11	30.53	30.72	650,554
15 Dec 16	30.73000 +0.06	30.98	30.27	30.68	384,058
14 Dec 16	30.67000 -0.74	32.25	30.63	31.43	338,326
13 Dec 16	31.41000 -0.76	33.04	30.74	32.29	670,372
12 Dec 16	32.17000 -0.69	33.83	31.84	32.95	442,717
09 Dec 16	32.86000 +0.30	33.30	32.42	32.67	440,224
08 Dec 16	32.56000 -0.38	33.27	32.48	33.03	511,906
07 Dec 16	32.94000 +1.27	33.14	31.45	31.69	407,590
06 Dec 16	31.67000 +0.09	31.81	31.06	31.81	398,110
05 Dec 16	31.58000 -0.24	32.60	31.20	32.12	684,216
02 Dec 16	31.82000 +0.01	32.70	30.91	30.91	1,236,203
01 Dec 16	31.81000 -1.30	33.57	31.51	32.96	969,360
30 Nov 16	33.11000 -2.49	35.78	32.88	35.78	2,965,887
29 Nov 16	35.60000 +0.57	36.28	35.00	35.10	386,733
28 Nov 16	35.03000 -0.34	35.29	34.81	35.25	307,682
25 Nov 16	35.37000 +0.46	35.50	34.58	35.09	57,896
23 Nov 16	34.91000 +0.00	35.92	33.95	34.76	380,082
22 Nov 16	34.91000 -0.97	36.00	34.27	35.36	340,818
21 Nov 16	35.88000 +0.68	35.92	34.80	35.38	239,718
18 Nov 16	35.20000 +0.22	35.49	34.68	35.01	192,772
17 Nov 16	34.98000 +0.73	35.07	34.05	34.46	232,902
16 Nov 16	34.25000 +0.48	34.77	33.07	33.66	451,847
15 Nov 16	33.77000 +0.30	34.09	32.66	33.37	801,301
14 Nov 16	33.47000 -0.03	34.69	32.38	34.49	728,695
11 Nov 16	33.50000 +0.29	34.53	31.61	33.25	1,146,979
10 Nov 16	33.21000 -1.60	37.12	32.57	37.12	977,918
09 Nov 16	34.81000 -3.14	37.22	34.76	36.96	1,383,032
08 Nov 16	37.95000 +0.44	38.09	36.50	37.37	564,598
07 Nov 16	37.51000 +1.46	37.91	36.36	37.00	713,231
04 Nov 16	36.05000 -4.63	39.60	32.54	32.54	2,549,094
03 Nov 16	40.68000 -0.26	41.94	40.25	40.70	537,232
02 Nov 16	40.94000 -2.72	43.11	38.67	43.03	875,600
01 Nov 16	43.66000 +0.17	43.91	42.97	43.41	144,610
31 Oct 16	43.49000 -0.10	44.03	43.09	43.59	132,821
28 Oct 16	43.59000 +0.58	44.11	42.28	42.99	154,213
27 Oct 16	43.01000 -1.08	44.75	42.73	44.39	142,390
26 Oct 16	44.09000 -1.18	45.39	44.06	44.95	91,960
25 Oct 16	45.27000 -0.75	46.04	44.98	46.04	85,303
24 Oct 16	46.02000 +0.88	46.26	45.28	45.51	91,418
21 Oct 16	45.14000 +1.26	45.49	43.78	43.78	196,377
20 Oct 16	43.88000 -0.14	44.54	43.50	43.90	60,636
19 Oct 16	44.02000 -0.34	44.62	43.97	44.30	161,176
18 Oct 16	44.36000 +0.58	45.50	44.14	44.27	104,011
17 Oct 16	43.78000 -0.62	44.43	43.73	44.34	63,767
14 Oct 16	44.40000 -0.35	44.89	44.08	44.81	161,331
13 Oct 16	44.75000 +0.11	44.78	43.55	44.18	212,575
12 Oct 16	44.64000 -0.27	45.04	44.34	44.86	235,644
11 Oct 16	44.91000 -0.55	45.30	44.41	45.21	286,360
10 Oct 16	45.46000 +0.22	46.30	45.14	45.69	127,556
07 Oct 16	45.24000 +0.11	45.49	44.13	45.13	356,456
06 Oct 16	45.13000 +1.15	45.18	43.99	44.08	148,860
05 Oct 16	43.98000 +0.06	44.83	43.94	44.12	69,972
04 Oct 16	43.92000 +0.37	44.00	43.35	43.64	163,363
03 Oct 16	43.55000 -0.91	44.68	43.21	44.26	175,724
30 Sep 16	44.46000 +0.64	44.93	43.52	43.52	234,364
29 Sep 16	43.82000 -1.05	44.95	43.76	44.66	96,106
28 Sep 16	44.87000 +0.15	44.93	44.10	44.76	98,370
27 Sep 16	44.72000 +1.26	45.03	43.32	43.32	181,279
26 Sep 16	43.46000 -0.35	43.78	43.28	43.42	79,332
23 Sep 16	43.81000 -0.96	44.94	43.39	44.69	130,234
22 Sep 16	44.77000 +1.57	45.04	43.22	43.41	239,996
21 Sep 16	43.20000 +1.19	43.21	41.88	42.02	249,733
20 Sep 16	42.01000 +0.54	42.38	41.40	41.58	239,397
19 Sep 16	41.47000 -0.08	42.13	41.27	41.89	244,231
16 Sep 16	41.55000 -1.13	42.64	41.47	42.64	302,323
15 Sep 16	42.68000 +0.03	43.23	42.00	42.77	169,244
14 Sep 16	42.65000 -0.26	43.01	42.58	42.92	152,974
13 Sep 16	42.91000 -0.73	43.54	41.94	43.08	214,514
12 Sep 16	43.64000 +1.29	43.66	41.50	41.89	157,572
09 Sep 16	42.35000 -2.24	44.24	42.35	44.24	138,981
08 Sep 16	44.59000 -1.26	45.81	44.54	45.64	162,800
07 Sep 16	45.85000 +0.51	46.29	45.20	45.26	316,858
06 Sep 16	45.34000 -0.17	45.73	45.25	45.60	121,879
02 Sep 16	45.51000 +0.77	45.51	44.69	45.13	193,453
01 Sep 16	44.74000 -0.29	45.12	44.30	44.82	188,146
31 Aug 16	45.03000 +0.16	45.33	44.52	44.83	105,763
30 Aug 16	44.87000 +0.32	45.15	44.40	44.55	205,101
29 Aug 16	44.55000 -0.89	45.95	44.47	45.38	138,709
26 Aug 16	45.44000 +0.41	45.77	44.82	45.05	145,618
25 Aug 16	45.03000 +0.57	45.15	44.12	44.60	138,313
24 Aug 16	44.46000 +0.06	44.90	44.28	44.40	142,361
23 Aug 16	44.40000 +1.28	44.48	43.42	43.42	172,240
22 Aug 16	43.12000 +0.40	43.47	42.24	42.60	231,656
19 Aug 16	42.72000 +0.21	42.98	42.02	42.21	349,015
18 Aug 16	42.51000 -0.06	42.87	42.34	42.48	175,438
17 Aug 16	42.57000 -2.79	45.49	42.23	45.49	931,554
16 Aug 16	45.36000 -0.98	46.49	45.22	46.26	243,106
15 Aug 16	46.34000 +0.80	46.44	45.19	45.52	200,679
12 Aug 16	45.54000 -0.08	45.74	43.75	45.00	522,571
11 Aug 16	45.62000 +0.07	46.10	43.62	45.71	191,201
10 Aug 16	45.55000 -0.81	49.65	44.17	49.65	579,047
09 Aug 16	46.36000 -0.91	47.83	45.91	47.20	330,575
08 Aug 16	47.27000 +0.02	48.14	46.85	47.45	460,378
05 Aug 16	47.25000 +0.92	47.39	45.57	46.77	346,018
04 Aug 16	46.33000 +0.30	46.62	45.50	46.15	252,947
03 Aug 16	46.03000 +1.53	46.31	44.10	44.35	244,583
02 Aug 16	44.50000 -0.39	44.95	44.00	44.88	263,026
01 Aug 16	44.89000 +0.25	45.13	44.16	44.87	167,399
29 Jul 16	44.64000 -0.41	45.01	42.76	45.01	211,082
28 Jul 16	45.05000 +0.01	45.51	43.76	45.10	180,171
27 Jul 16	45.04000 +0.36	45.19	44.40	44.68	128,848
26 Jul 16	44.68000 +0.20	45.04	43.31	44.37	111,623
25 Jul 16	44.48000 +0.08	44.84	44.00	44.12	104,973
22 Jul 16	44.40000 +0.95	44.43	42.74	43.64	286,436
21 Jul 16	43.45000 -1.30	45.29	43.43	44.87	261,741
20 Jul 16	44.75000 +0.67	45.09	44.22	44.40	240,603
19 Jul 16	44.08000 -0.71	44.90	43.96	44.61	138,520
18 Jul 16	44.79000 +0.09	45.09	44.39	44.47	174,955
15 Jul 16	44.70000 -0.02	45.39	40.96	45.02	114,095
14 Jul 16	44.72000 +0.41	45.36	44.15	44.77	784,986
13 Jul 16	44.31000 -0.46	45.06	43.87	44.99	286,681
12 Jul 16	44.77000 -0.20	45.89	44.73	45.89	274,289
11 Jul 16	44.97000 +1.18	45.28	43.91	44.03	252,699
08 Jul 16	43.79000 +0.96	44.32	41.53	42.08	487,852
07 Jul 16	42.83000 +0.08	43.50	42.69	42.94	200,889
06 Jul 16	42.75000 +0.27	43.11	41.46	42.23	250,379
05 Jul 16	42.48000 -1.13	43.79	41.80	43.41	258,997
01 Jul 16	43.61000 +0.41	43.83	42.92	43.28	253,753
30 Jun 16	43.20000 +1.78	43.28	40.87	41.43	558,074
29 Jun 16	41.42000 +1.35	42.03	40.49	40.52	254,519
28 Jun 16	40.07000 +1.07	40.30	39.01	39.50	196,015
27 Jun 16	39.00000 -1.28	39.99	38.36	39.83	350,605
24 Jun 16	40.28000 -1.89	40.91	38.33	38.33	1,198,807
23 Jun 16	42.17000 +1.23	42.23	41.06	41.14	250,417
22 Jun 16	40.94000 -1.41	42.38	40.71	42.38	315,465
21 Jun 16	42.35000 +0.17	42.93	41.89	42.33	283,696
20 Jun 16	42.18000 +1.50	42.66	41.03	41.28	297,576
17 Jun 16	40.68000 +0.13	41.35	40.32	40.65	350,124
16 Jun 16	40.55000 -0.04	40.65	39.71	40.33	179,297
15 Jun 16	40.59000 +0.52	40.81	40.17	40.38	152,256
14 Jun 16	40.07000 +0.40	40.33	39.21	39.58	282,320
13 Jun 16	39.67000 -0.64	41.42	39.66	40.17	454,358
10 Jun 16	40.31000 -0.49	40.82	39.67	40.15	359,488
09 Jun 16	40.80000 -0.28	41.36	40.05	40.72	196,747
08 Jun 16	41.08000 +0.98	41.50	39.77	39.99	241,415
07 Jun 16	40.10000 +1.33	40.13	38.26	38.64	319,075
06 Jun 16	38.77000 +0.53	38.94	37.88	38.24	193,725
03 Jun 16	38.24000 -0.27	38.85	37.39	38.54	240,834
02 Jun 16	38.51000 +1.22	38.65	37.06	37.21	220,733
01 Jun 16	37.29000 +0.58	37.44	35.97	36.45	220,018
31 May 16	36.71000 -0.24	37.37	36.60	36.92	144,811
27 May 16	36.95000 +0.90	37.04	35.59	36.04	196,101
26 May 16	36.05000 +0.11	36.40	35.55	35.90	117,447
25 May 16	35.94000 -0.70	36.72	35.10	36.72	165,818
24 May 16	36.64000 +0.98	36.81	35.71	36.05	213,804
23 May 16	35.66000 -0.02	36.17	35.63	35.64	114,014
20 May 16	35.68000 +0.86	35.72	34.61	34.89	175,852
19 May 16	34.82000 -0.50	35.52	34.25	35.02	125,523
18 May 16	35.32000 +0.53	35.65	34.42	34.61	162,281
17 May 16	34.79000 -1.06	36.18	34.64	35.85	135,435
16 May 16	35.85000 +1.46	36.20	34.53	34.57	312,527
13 May 16	34.39000 +0.29	34.69	33.80	34.08	258,279
12 May 16	34.10000 -0.54	34.95	34.02	34.83	231,982
11 May 16	34.64000 -0.16	35.10	34.50	34.73	259,286
10 May 16	34.80000 +0.51	35.35	33.98	34.15	313,826
09 May 16	34.29000 +1.03	35.30	32.79	32.79	577,504
06 May 16	33.26000 -4.56	35.71	31.82	35.71	2,053,185
05 May 16	37.82000 +0.19	38.26	36.34	37.89	641,421
04 May 16	37.63000 -0.72	39.07	37.43	38.52	515,541
03 May 16	38.35000 -0.23	38.77	37.81	38.24	371,135
02 May 16	38.58000 +0.31	38.81	37.48	38.56	343,511
29 Apr 16	38.27000 -0.63	39.08	38.15	38.87	427,150
28 Apr 16	38.90000 +0.08	39.06	38.15	38.60	309,048
27 Apr 16	38.82000 +0.66	39.64	38.01	38.35	207,404
26 Apr 16	38.16000 +0.43	38.39	37.67	37.79	210,987
25 Apr 16	37.73000 -0.49	38.95	37.07	38.04	381,237
22 Apr 16	38.22000 -0.27	39.11	38.07	38.39	429,598
21 Apr 16	38.49000 +0.14	40.60	38.40	40.60	528,336
20 Apr 16	38.35000 +0.72	38.55	37.42	37.56	429,405
19 Apr 16	37.63000 +0.05	37.99	36.94	37.37	419,111
18 Apr 16	37.58000 +1.28	37.75	36.13	36.13	338,019
15 Apr 16	36.30000 +1.19	36.66	34.92	34.92	264,663
14 Apr 16	35.11000 +0.62	35.47	34.49	34.49	282,484
13 Apr 16	34.49000 +0.98	34.49	33.51	33.75	142,275
12 Apr 16	33.51000 +0.27	33.75	32.85	33.34	233,275
11 Apr 16	33.24000 -0.44	34.75	33.16	33.82	231,975
08 Apr 16	33.68000 -0.52	35.19	33.48	34.63	213,927
07 Apr 16	34.20000 -0.39	34.73	33.77	34.28	358,786
06 Apr 16	34.59000 +1.01	34.98	33.02	33.47	381,176
05 Apr 16	33.58000 -0.87	34.41	32.70	33.99	370,834
04 Apr 16	34.45000 +1.57	34.55	32.54	32.97	413,897
01 Apr 16	32.88000 +0.14	32.97	32.23	32.44	167,268
31 Mar 16	32.74000 +0.73	33.04	31.69	31.96	245,136
30 Mar 16	32.01000 +0.58	32.46	31.41	31.57	191,581
29 Mar 16	31.43000 +0.71	31.50	29.44	30.48	214,183
28 Mar 16	30.72000 +0.38	31.23	29.77	30.34	204,544
24 Mar 16	30.34000 +0.56	30.36	29.02	29.45	349,531
23 Mar 16	29.78000 -1.21	30.89	29.74	30.89	199,397
22 Mar 16	30.99000 -0.29	31.41	30.88	30.98	180,983
21 Mar 16	31.28000 -0.39	32.07	30.98	31.55	192,876
18 Mar 16	31.67000 -0.21	32.18	31.27	32.06	330,864
17 Mar 16	31.88000 +0.76	32.03	30.44	31.15	226,124
16 Mar 16	31.12000 +0.67	31.39	30.15	30.27	183,895
15 Mar 16	30.45000 -0.47	30.68	30.23	30.67	142,196
14 Mar 16	30.92000 +0.09	31.16	30.21	30.76	215,696
11 Mar 16	30.83000 +0.83	30.91	29.97	30.41	313,185
10 Mar 16	30.00000 -1.66	31.86	29.73	31.86	184,169
09 Mar 16	31.66000 +0.12	31.69	30.77	31.55	154,892
08 Mar 16	31.54000 -0.76	33.06	31.52	33.03	209,175
07 Mar 16	32.30000 +0.74	32.40	31.16	31.49	237,882
04 Mar 16	31.56000 +0.41	31.78	30.89	31.11	300,649
03 Mar 16	31.15000 +1.11	31.19	29.80	30.01	248,385
02 Mar 16	30.04000 -0.19	30.26	29.47	30.15	334,063
01 Mar 16	30.23000 +0.61	30.77	29.26	30.05	567,256
29 Feb 16	29.62000 -0.69	31.02	29.57	30.47	384,894
26 Feb 16	30.31000 +1.16	31.02	28.44	29.29	303,863
25 Feb 16	29.15000 +0.23	30.15	28.69	29.43	396,569
24 Feb 16	28.92000 +1.53	29.19	26.71	27.13	292,190
23 Feb 16	27.39000 -1.29	28.65	27.17	28.59	357,775
22 Feb 16	28.68000 -0.01	29.30	28.34	28.82	287,802
19 Feb 16	28.69000 +1.21	28.72	27.27	27.36	291,969
18 Feb 16	27.48000 +0.32	27.86	26.77	27.31	210,658
17 Feb 16	27.16000 +0.15	27.52	26.68	27.03	467,319
16 Feb 16	27.01000 +1.77	27.33	25.25	25.56	488,848
12 Feb 16	25.24000 -0.12	26.00	25.00	25.71	329,118
11 Feb 16	25.36000 +0.04	25.56	24.00	24.99	336,348
10 Feb 16	25.32000 +0.15	26.57	25.15	25.68	381,126
09 Feb 16	25.17000 -0.96	26.70	24.75	25.87	805,928
08 Feb 16	26.13000 -5.61	31.24	25.14	31.24	1,214,350
05 Feb 16	31.74000 -2.31	36.97	30.63	36.16	1,483,819
04 Feb 16	34.05000 +1.46	34.14	32.29	32.49	732,743
03 Feb 16	32.59000 +0.50	32.72	31.64	32.54	490,876
02 Feb 16	32.09000 -0.06	32.52	30.90	31.67	490,860
01 Feb 16	32.15000 +1.03	32.15	30.21	30.91	346,865
29 Jan 16	31.12000 +0.92	31.32	30.32	30.33	357,452
28 Jan 16	30.20000 +0.11	30.66	29.41	30.08	381,670
27 Jan 16	30.09000 -0.12	30.87	29.77	30.00	745,567
26 Jan 16	30.21000 -0.77	30.57	29.24	29.98	1,005,548
25 Jan 16	30.98000 -2.30	33.55	30.63	33.25	321,974
22 Jan 16	33.28000 +1.02	33.75	32.32	32.82	520,958
21 Jan 16	32.26000 +0.21	32.66	31.46	32.13	363,870
20 Jan 16	32.05000 +0.19	32.36	30.42	31.41	309,137
19 Jan 16	31.86000 -1.84	34.22	31.52	34.01	478,128
15 Jan 16	33.70000 -0.40	33.70	31.91	33.44	509,038
14 Jan 16	34.10000 +0.39	35.10	33.29	34.05	416,658
13 Jan 16	33.71000 -2.43	36.26	32.73	36.26	327,330
12 Jan 16	36.14000 -0.01	37.16	35.26	36.71	151,698
11 Jan 16	36.15000 -0.44	36.89	35.14	36.58	405,113
08 Jan 16	36.59000 +0.19	37.16	36.15	36.74	297,320
07 Jan 16	36.40000 -0.28	37.57	35.90	36.63	359,017
06 Jan 16	36.68000 -0.33	37.00	36.14	36.48	326,032
05 Jan 16	37.01000 -1.55	38.92	36.47	38.78	456,075
04 Jan 16	38.56000 -1.99	40.00	37.70	39.85	363,898
31 Dec 15	40.55000 -1.53	42.64	40.49	41.87	169,602
30 Dec 15	42.08000 -0.42	43.16	41.83	42.52	153,285
29 Dec 15	42.50000 +0.54	43.88	41.78	42.48	229,774
28 Dec 15	41.96000 +0.71	42.45	40.63	41.11	157,970
24 Dec 15	41.25000 -0.28	42.26	40.65	41.83	112,285
23 Dec 15	41.53000 +1.60	41.77	39.84	40.15	134,062
22 Dec 15	39.93000 +0.33	40.15	39.15	39.80	110,658
21 Dec 15	39.60000 -0.14	39.87	39.23	39.87	191,039
18 Dec 15	39.74000 +0.01	39.91	39.12	39.49	371,247
17 Dec 15	39.73000 -1.16	41.50	39.45	41.08	85,554
16 Dec 15	40.89000 +0.23	41.57	40.33	41.18	101,440
15 Dec 15	40.66000 +1.39	40.84	38.83	39.43	207,159
14 Dec 15	39.27000 -1.32	40.74	39.06	40.74	195,758
11 Dec 15	40.59000 -1.01	41.79	40.52	40.91	163,893
10 Dec 15	41.60000 +0.66	41.74	40.50	40.95	123,060
09 Dec 15	40.94000 -1.11	42.53	40.20	41.71	190,663
08 Dec 15	42.05000 +0.87	42.36	40.54	40.80	167,950
07 Dec 15	41.18000 -1.62	42.91	40.79	42.80	201,203
04 Dec 15	42.80000 +0.13	43.08	42.44	42.55	305,558
03 Dec 15	42.67000 -1.05	44.08	42.40	43.69	173,364
02 Dec 15	43.72000 -1.03	45.15	43.54	44.66	202,886
01 Dec 15	44.75000 +0.81	44.80	43.68	44.20	114,451
30 Nov 15	43.94000 -0.08	44.69	43.23	44.16	246,858
27 Nov 15	44.02000 +0.08	44.62	43.87	44.01	60,353
25 Nov 15	43.94000 +0.21	44.32	43.50	43.88	220,679
24 Nov 15	43.73000 -0.18	43.82	42.27	42.91	256,646
23 Nov 15	43.91000 -0.55	44.72	43.46	44.11	262,471
20 Nov 15	44.46000 -1.77	46.90	43.72	46.57	239,045
19 Nov 15	46.23000 +2.79	46.28	43.05	43.20	600,599
18 Nov 15	43.44000 +0.40	43.54	41.88	43.16	295,185
17 Nov 15	43.04000 +0.09	43.50	42.42	43.00	269,463
16 Nov 15	42.95000 +0.21	43.40	42.30	43.00	207,333
13 Nov 15	42.74000 -0.74	43.17	42.60	43.12	269,133
12 Nov 15	43.48000 -0.06	44.13	43.12	43.39	166,634
11 Nov 15	43.54000 -0.16	43.82	43.27	43.82	180,686
10 Nov 15	43.70000 +0.38	43.90	42.90	43.00	281,888
09 Nov 15	43.32000 -0.05	44.62	43.23	43.29	567,077
06 Nov 15	43.37000 +6.40	44.19	40.32	41.48	1,019,050
05 Nov 15	36.97000 +0.78	37.08	35.65	36.17	245,794
04 Nov 15	36.19000 +1.57	36.31	34.85	35.00	215,430
03 Nov 15	34.62000 +0.03	34.98	33.33	34.33	269,030
02 Nov 15	34.59000 +1.02	34.92	33.25	33.60	160,105
30 Oct 15	33.57000 +0.33	34.39	33.00	33.20	140,976
29 Oct 15	33.24000 -0.62	34.21	32.95	33.64	118,814
28 Oct 15	33.86000 +1.59	34.27	31.82	32.30	168,983
27 Oct 15	32.27000 -1.07	33.34	31.90	33.10	283,735
26 Oct 15	33.34000 +0.28	33.61	32.70	33.04	324,126
23 Oct 15	33.06000 +1.37	33.12	31.76	32.00	164,393
22 Oct 15	31.69000 +0.54	32.08	31.00	31.32	143,202
21 Oct 15	31.15000 -1.12	32.52	31.11	32.49	210,421
20 Oct 15	32.27000 +0.03	32.60	31.65	32.24	226,053
19 Oct 15	32.24000 -0.40	33.04	31.54	32.56	139,730
16 Oct 15	32.64000 -0.09	32.82	31.70	32.66	161,981
15 Oct 15	32.73000 +0.62	33.09	32.17	32.20	164,307
14 Oct 15	32.11000 +0.42	32.46	31.35	31.73	193,392
13 Oct 15	31.69000 -1.01	32.84	31.57	32.56	290,356
12 Oct 15	32.70000 +0.71	32.92	31.84	32.12	243,624
09 Oct 15	31.99000 -0.13	32.43	31.20	32.07	413,540
08 Oct 15	32.12000 +0.03	32.20	31.08	32.12	220,266
07 Oct 15	32.09000 +1.68	32.12	30.49	30.90	239,672
06 Oct 15	30.41000 -0.43	31.18	29.72	30.73	219,404
05 Oct 15	30.84000 +1.18	30.94	29.47	29.92	191,573
02 Oct 15	29.66000 -0.12	29.97	28.66	29.15	180,288
01 Oct 15	29.78000 -0.21	30.30	29.09	30.08	309,803
30 Sep 15	29.99000 +0.97	30.14	29.11	29.67	421,777
29 Sep 15	29.02000 -0.19	30.27	28.47	29.78	325,803
28 Sep 15	29.21000 -0.54	29.89	28.67	29.75	365,383
25 Sep 15	29.75000 -0.89	31.99	29.75	31.69	1,929,328
24 Sep 15	30.64000 -1.34	31.00	29.27	30.95	598,531
23 Sep 15	31.98000 -0.33	32.50	31.69	32.45	146,022
22 Sep 15	32.31000 -0.88	33.47	31.86	32.94	134,523
21 Sep 15	33.19000 -0.92	34.49	32.90	34.22	154,503
18 Sep 15	34.11000 +1.08	34.35	32.50	32.50	239,847
17 Sep 15	33.03000 +0.24	33.92	32.75	32.89	182,772
16 Sep 15	32.79000 -0.87	33.98	32.70	33.64	249,173
15 Sep 15	33.66000 -0.49	34.38	32.78	33.40	278,247
14 Sep 15	34.15000 +0.71	34.62	33.45	33.56	86,485
11 Sep 15	33.44000 -0.21	33.89	32.91	33.52	90,700
10 Sep 15	33.65000 +0.39	33.69	33.09	33.21	83,121
09 Sep 15	33.26000 -0.87	34.26	33.16	34.21	126,180
08 Sep 15	34.13000 +0.98	34.49	33.84	33.92	214,512
04 Sep 15	33.15000 -0.35	33.92	32.69	33.26	84,669
03 Sep 15	33.50000 -0.23	34.95	33.19	34.02	150,306
02 Sep 15	33.73000 +1.64	34.05	32.05	32.45	353,888
01 Sep 15	32.09000 -0.93	33.00	31.84	31.84	191,729
31 Aug 15	33.02000 +0.23	33.13	32.20	32.57	233,430
28 Aug 15	32.79000 +1.04	32.88	31.51	31.51	173,137
27 Aug 15	31.75000 +0.95	31.77	30.33	30.99	216,658
26 Aug 15	30.80000 +0.76	30.92	29.02	30.70	252,158
25 Aug 15	30.04000 +0.34	30.97	29.90	30.63	233,427
24 Aug 15	29.70000 -1.07	31.48	29.03	29.54	188,305
21 Aug 15	30.77000 -0.53	31.77	30.05	30.67	185,215
20 Aug 15	31.30000 -0.71	32.01	31.01	31.78	213,943
19 Aug 15	32.01000 -0.25	32.84	31.53	32.28	212,593
18 Aug 15	32.26000 -3.02	35.19	32.16	35.00	281,121
17 Aug 15	35.28000 +0.51	35.67	33.08	34.68	464,796
14 Aug 15	34.77000 -2.31	37.82	33.11	36.94	533,946
13 Aug 15	37.08000 +1.82	37.99	34.88	35.76	415,625
12 Aug 15	35.26000 -0.43	35.80	32.17	34.43	376,489
11 Aug 15	35.69000 -0.60	36.47	35.30	36.06	181,464
10 Aug 15	36.29000 +0.67	36.76	33.15	35.83	154,845
07 Aug 15	35.62000 -0.52	36.09	34.67	35.85	198,729
06 Aug 15	36.14000 -1.35	37.81	35.57	37.59	256,903
05 Aug 15	37.49000 +0.91	38.59	36.37	36.86	362,913
04 Aug 15	36.58000 +1.02	36.90	35.47	35.55	106,029
03 Aug 15	35.56000 -0.36	35.92	35.04	35.73	112,639
31 Jul 15	35.92000 +0.82	37.02	34.88	35.21	143,692
30 Jul 15	35.10000 +0.50	35.88	33.26	34.34	212,856
29 Jul 15	34.60000 -0.72	35.41	32.80	35.36	288,696
28 Jul 15	35.32000 +0.40	35.57	33.63	35.18	280,310
27 Jul 15	34.92000 -0.84	35.62	34.36	35.38	132,970
24 Jul 15	35.76000 -0.99	36.95	35.72	36.85	86,854
23 Jul 15	36.75000 -0.46	37.68	36.25	37.22	179,645
22 Jul 15	37.21000 +0.33	37.53	36.56	36.67	105,859
21 Jul 15	36.88000 +0.08	36.95	36.29	36.75	98,603
20 Jul 15	36.80000 +0.47	36.97	36.26	36.49	104,101
17 Jul 15	36.33000 -0.97	37.44	35.83	37.44	135,470
16 Jul 15	37.30000 +1.43	37.44	35.97	36.00	237,520
15 Jul 15	35.87000 +0.42	35.93	35.30	35.60	73,459
14 Jul 15	35.45000 +0.01	36.00	35.25	35.55	98,500
13 Jul 15	35.44500 +0.08	36.30	35.17	35.17	180,668
10 Jul 15	35.36000 +0.67	35.64	34.72	35.30	121,115
09 Jul 15	34.69000 +0.27	35.50	34.21	34.96	181,149
08 Jul 15	34.42000 -1.17	35.37	34.09	35.14	221,584
07 Jul 15	35.59000 +0.28	35.59	34.07	35.27	168,367
06 Jul 15	35.31000 +0.71	35.53	34.00	34.40	151,868
02 Jul 15	34.60000 -0.98	35.64	34.04	35.64	121,005
01 Jul 15	35.58000 -0.27	36.49	35.28	36.12	139,126
30 Jun 15	35.85000 +0.96	35.95	34.99	35.10	150,787
29 Jun 15	34.89000 -0.66	35.52	34.74	35.06	130,423
26 Jun 15	35.55000 +0.07	36.59	35.27	35.68	1,194,345
25 Jun 15	35.48000 +0.23	36.52	35.06	35.55	215,787
24 Jun 15	35.25000 -0.50	36.18	35.17	35.75	145,015
23 Jun 15	35.75000 -0.25	37.26	35.57	37.20	301,998
22 Jun 15	36.00000 -0.86	37.41	35.94	36.96	299,901
19 Jun 15	36.86000 -0.02	37.01	35.98	36.95	438,521
18 Jun 15	36.88000 +1.19	37.10	35.77	35.83	178,144
17 Jun 15	35.69000 -0.69	36.91	35.66	36.38	193,042
16 Jun 15	36.38000 +0.03	37.96	36.33	37.75	280,418
15 Jun 15	36.35000 +0.51	36.65	35.31	35.83	331,084
12 Jun 15	35.84000 +0.50	36.43	34.91	35.00	398,197
11 Jun 15	35.34000 +0.42	35.50	34.86	35.00	183,489
10 Jun 15	34.92000 +0.59	35.36	34.08	34.41	222,365
09 Jun 15	34.33000 +0.59	34.41	33.22	33.84	227,462
08 Jun 15	33.74000 +0.22	34.16	32.79	33.41	206,640
05 Jun 15	33.52000 +0.89	33.59	32.08	32.50	127,115
04 Jun 15	32.63000 +0.36	33.12	32.05	32.17	152,869
03 Jun 15	32.27000 -0.19	33.00	32.06	32.49	159,820
02 Jun 15	32.46000 -0.10	33.44	32.30	32.37	283,396
01 Jun 15	32.56000 -0.92	33.11	31.79	33.00	353,072
29 May 15	33.48000 -0.49	34.10	33.18	34.04	375,434
28 May 15	33.97000 +0.62	34.05	32.47	33.21	298,581
27 May 15	33.35000 +1.22	33.71	31.97	32.33	285,540
26 May 15	32.13000 -1.01	32.78	31.59	32.50	269,705
22 May 15	33.14000 +0.09	33.58	32.95	32.95	181,124
21 May 15	33.05000 -0.14	33.59	33.01	33.27	120,227
20 May 15	33.19000 -0.48	33.40	32.26	32.30	375,755
19 May 15	33.67000 +0.00	33.96	32.75	33.83	210,981
18 May 15	33.67000 +0.50	34.04	33.15	33.77	268,454
15 May 15	33.17000 -1.08	34.43	32.61	34.07	198,922
14 May 15	34.25000 +0.59	34.39	33.36	33.93	141,603
13 May 15	33.66000 -0.06	34.12	33.10	33.70	133,278
12 May 15	33.72000 +0.43	34.18	32.42	32.93	193,403
11 May 15	33.29000 +0.54	34.83	32.67	32.83	344,273
08 May 15	32.75000 +4.26	33.00	29.51	31.49	543,683
07 May 15	28.49000 +1.24	28.90	27.26	27.47	222,068
06 May 15	27.25000 -0.71	28.00	26.60	27.98	218,784
05 May 15	27.96000 -1.08	29.22	27.45	28.88	129,997
04 May 15	29.04000 +1.94	29.19	26.91	27.20	242,324
01 May 15	27.10000 -1.05	28.50	27.00	28.16	293,469
30 Apr 15	28.15000 -0.71	29.24	27.74	28.81	230,470
29 Apr 15	28.86000 -0.96	30.03	28.83	29.59	104,335
28 Apr 15	29.82000 -0.81	30.60	29.76	30.60	190,205
27 Apr 15	30.63000 -0.48	31.58	30.50	31.19	62,205
24 Apr 15	31.11000 -0.28	31.62	31.02	31.50	125,748
23 Apr 15	31.39000 +0.10	31.50	30.86	31.20	114,148
22 Apr 15	31.29000 +0.64	31.36	30.00	30.75	139,777
21 Apr 15	30.65000 +0.43	31.05	30.30	30.38	132,893
20 Apr 15	30.22000 +0.49	30.29	29.65	29.80	129,397
17 Apr 15	29.73000 -0.57	30.46	28.93	30.04	301,547
16 Apr 15	30.30000 +0.17	30.49	29.77	30.12	204,040
15 Apr 15	30.13000 +1.14	30.31	28.97	29.07	112,433
14 Apr 15	28.99000 -0.55	29.80	28.58	29.45	201,084
13 Apr 15	29.54000 +1.46	29.66	27.90	27.99	228,992
10 Apr 15	28.08000 +1.15	28.28	26.16	26.98	434,888
09 Apr 15	26.93000 -2.16	28.52	26.80	28.51	403,003
08 Apr 15	29.09000 +0.02	29.53	28.72	29.08	95,208
07 Apr 15	29.07000 +0.02	29.36	28.77	29.12	133,683
06 Apr 15	29.05000 +0.20	29.44	28.62	28.62	73,833
02 Apr 15	28.85000 +0.24	29.19	28.55	28.55	40,281
01 Apr 15	28.61000 -0.03	28.66	28.00	28.47	127,508
31 Mar 15	28.64000 -1.22	30.00	28.59	29.83	134,048
30 Mar 15	29.86000 +0.35	30.34	29.38	29.63	158,981
27 Mar 15	29.51000 -0.06	30.17	29.14	29.50	115,148
26 Mar 15	29.57000 +0.08	30.00	29.00	29.37	132,812
25 Mar 15	29.49000 -1.19	30.63	29.25	30.61	136,779
24 Mar 15	30.68000 -1.37	32.24	30.61	31.37	223,169
23 Mar 15	32.05000 -0.58	33.22	31.94	32.55	246,450
20 Mar 15	32.63000 +0.75	32.72	31.88	31.88	300,772
19 Mar 15	31.88000 +0.40	32.49	31.39	31.39	139,243
18 Mar 15	31.48000 -0.12	32.14	31.18	31.56	242,418
17 Mar 15	31.60000 +1.61	31.83	29.82	29.82	337,061
16 Mar 15	29.99000 +0.64	30.00	29.31	29.50	160,775
13 Mar 15	29.35000 +0.21	29.40	28.99	29.00	91,931
12 Mar 15	29.14000 +0.16	29.47	28.80	29.08	209,254
11 Mar 15	28.98000 +0.37	29.06	28.52	28.57	167,670
10 Mar 15	28.61000 -0.25	29.20	28.21	28.75	311,091
09 Mar 15	28.86000 +0.66	28.93	27.92	28.19	217,458
06 Mar 15	28.20000 -0.24	28.94	27.70	28.50	243,659
05 Mar 15	28.44000 -0.24	28.98	27.75	28.64	152,892
04 Mar 15	28.68000 -0.26	29.23	28.17	28.89	141,312
03 Mar 15	28.94000 -0.50	29.45	28.30	29.45	182,379
02 Mar 15	29.44000 -0.45	29.77	27.92	29.77	381,190
27 Feb 15	29.89000 +0.19	30.10	29.38	29.56	187,393
26 Feb 15	29.70000 -0.20	30.35	29.25	29.84	259,624
25 Feb 15	29.90000 -0.47	30.77	29.53	30.36	130,862
24 Feb 15	30.37000 -0.03	30.80	29.94	30.39	161,146
23 Feb 15	30.40000 +0.19	30.63	29.83	30.04	396,105
20 Feb 15	30.21000 -0.09	30.67	28.67	30.38	201,215
19 Feb 15	30.30000 +1.58	30.45	28.43	28.72	223,702
18 Feb 15	28.72000 -0.03	29.40	28.18	28.63	313,528
17 Feb 15	28.75000 +0.16	29.14	28.18	28.52	165,786
13 Feb 15	28.59000 +0.38	28.93	28.05	28.25	122,882
12 Feb 15	28.21000 -0.52	28.82	27.58	28.82	292,599
11 Feb 15	28.73000 +0.65	28.81	27.30	27.97	244,776
10 Feb 15	28.08000 +0.94	28.21	26.69	27.23	223,081
09 Feb 15	27.14000 +0.62	27.27	26.15	26.36	262,076
06 Feb 15	26.52000 +1.78	26.72	25.04	25.08	388,806
05 Feb 15	24.74000 +0.93	24.98	23.67	23.67	218,053
04 Feb 15	23.81000 +0.36	23.93	23.19	23.30	147,066
03 Feb 15	23.45000 +0.20	23.78	22.79	23.29	117,520
02 Feb 15	23.25000 -0.31	24.14	22.51	23.55	251,633
30 Jan 15	23.56000 -1.63	25.19	23.39	24.93	171,424
29 Jan 15	25.19000 +0.72	25.28	23.75	24.43	259,597
28 Jan 15	24.47000 +0.32	24.76	24.02	24.22	226,173
27 Jan 15	24.15000 -0.40	24.63	23.48	24.21	152,737
26 Jan 15	24.55000 -0.37	25.58	24.02	24.84	138,888
23 Jan 15	24.92000 +1.48	25.23	23.22	23.37	252,731
22 Jan 15	23.44000 +0.51	23.52	22.60	23.03	174,128
21 Jan 15	22.93000 -0.23	23.16	22.72	23.04	165,941
20 Jan 15	23.16000 +0.09	23.56	22.21	23.11	172,613
16 Jan 15	23.06500 -0.02	23.39	22.63	22.98	105,027
15 Jan 15	23.09000 -0.75	23.84	22.67	23.84	169,075
14 Jan 15	23.84000 -0.21	24.14	23.48	23.90	175,830
13 Jan 15	24.05000 -1.30	25.80	23.27	25.51	239,943
12 Jan 15	25.35000 -0.15	25.80	24.97	25.55	165,411
09 Jan 15	25.50000 -0.75	26.60	25.35	26.18	218,838
08 Jan 15	26.25000 +0.25	26.97	26.09	26.13	128,987
07 Jan 15	25.99500 +0.36	26.30	25.52	25.85	128,593
06 Jan 15	25.64000 -0.62	26.56	25.19	26.34	164,881
05 Jan 15	26.26000 +0.59	26.46	25.00	25.48	188,667
02 Jan 15	25.67000 -0.44	26.19	25.15	26.13	124,256
31 Dec 14	26.11000 +0.45	26.26	25.40	25.58	226,816
30 Dec 14	25.66000 -0.44	26.30	25.32	25.97	117,521
29 Dec 14	26.10000 -0.13	26.50	25.79	26.17	82,488
26 Dec 14	26.23000 +0.13	27.29	25.73	26.08	107,811
24 Dec 14	26.10000 +0.47	26.26	25.70	25.70	41,019
23 Dec 14	25.63000 -0.92	26.72	25.45	26.72	112,419
22 Dec 14	26.55000 +0.67	26.66	25.54	25.85	168,970
19 Dec 14	25.88000 -0.42	26.73	25.80	26.21	277,007
18 Dec 14	26.30000 +1.58	26.34	25.00	25.14	426,344
17 Dec 14	24.72000 +0.14	25.41	24.53	25.00	277,154
16 Dec 14	24.58000 -0.45	25.66	24.41	25.00	661,567
15 Dec 14	25.03000 -0.55	26.15	24.79	25.69	370,181
12 Dec 14	25.58000 -1.09	26.28	24.94	25.75	2,227,247
11 Dec 14	26.67500 -0.51	28.02	26.34	26.70	158,520
10 Dec 14	27.18000 -0.36	27.95	26.63	27.65	110,660
09 Dec 14	27.54000 -1.78	28.73	27.08	28.67	158,402
08 Dec 14	29.32000 +0.91	29.50	27.97	28.25	219,224
05 Dec 14	28.41000 +0.55	28.56	27.60	27.87	63,381
04 Dec 14	27.86000 -0.17	28.55	27.80	28.28	75,928
03 Dec 14	28.03000 +0.03	28.33	27.62	28.31	166,014
02 Dec 14	28.00000 +0.32	28.61	27.69	27.69	118,440
01 Dec 14	27.68000 -1.41	29.43	27.60	29.00	103,017
28 Nov 14	29.09000 +0.07	29.86	28.81	29.17	36,257
26 Nov 14	29.02000 -0.25	29.57	28.81	29.22	75,892
25 Nov 14	29.27000 +0.16	29.51	28.75	29.03	207,506
24 Nov 14	29.11000 -0.92	29.94	28.37	29.29	251,630
21 Nov 14	30.03000 +1.76	30.41	28.50	28.73	269,234
20 Nov 14	28.27000 +1.24	28.71	27.00	27.00	132,366
19 Nov 14	27.03000 -0.13	27.31	25.66	27.00	140,393
18 Nov 14	27.16000 -0.67	28.23	26.24	27.83	282,136
17 Nov 14	27.83000 -1.22	28.96	27.31	28.96	140,795
14 Nov 14	29.05000 +1.24	29.21	27.50	27.95	162,490
13 Nov 14	27.81000 +0.81	28.20	27.00	27.00	166,736
12 Nov 14	27.00000 +0.64	27.10	25.84	26.28	107,676
11 Nov 14	26.36000 -0.31	26.91	26.02	26.75	111,883
10 Nov 14	26.67000 -0.27	27.41	26.45	27.00	104,738
07 Nov 14	26.94000 +1.64	27.79	25.07	26.05	385,990
06 Nov 14	25.30000 -0.07	25.96	24.86	25.14	80,616
05 Nov 14	25.37000 +0.41	25.74	24.51	25.25	68,181
04 Nov 14	24.96000 -0.99	26.85	24.80	25.93	74,088
03 Nov 14	25.95000 +1.45	26.85	24.24	24.68	414,946
31 Oct 14	24.50000 +0.41	24.80	23.61	24.68	140,274
30 Oct 14	24.09000 +1.06	24.90	22.83	23.00	186,173
29 Oct 14	23.03000 +0.18	23.24	22.04	22.81	54,800
28 Oct 14	22.85000 +0.98	23.19	21.51	21.51	63,586
27 Oct 14	21.87000 +0.35	22.31	21.06	21.29	75,588
24 Oct 14	21.52000 -0.16	21.60	21.26	21.60	39,000
23 Oct 14	21.68000 +0.13	21.98	21.27	21.70	71,661
22 Oct 14	21.55000 -0.58	22.12	21.28	22.12	60,680
21 Oct 14	22.13000 +0.40	22.38	21.08	21.78	54,116
20 Oct 14	21.73000 -0.67	22.65	21.39	22.28	62,096
17 Oct 14	22.40000 -0.26	23.00	22.19	23.00	74,908
16 Oct 14	22.66000 -0.16	23.58	22.03	22.41	96,790
15 Oct 14	22.82000 +0.49	23.06	21.51	21.93	128,921
14 Oct 14	22.33000 +1.41	22.62	20.86	20.97	135,618
13 Oct 14	20.92000 +0.62	21.45	20.18	20.38	84,881
10 Oct 14	20.30000 -0.10	20.75	19.95	20.30	142,512
09 Oct 14	20.40000 -0.98	21.46	20.35	21.46	84,628
08 Oct 14	21.38000 +0.28	21.69	20.43	21.05	89,350
07 Oct 14	21.10000 +0.74	21.39	20.41	20.63	91,453
06 Oct 14	20.36000 +0.11	20.88	20.05	20.36	163,775
03 Oct 14	20.25000 -0.42	21.09	19.85	20.84	241,374
02 Oct 14	20.67000 +0.89	20.71	19.50	19.73	113,930
01 Oct 14	19.78000 +0.13	19.97	19.20	19.65	148,667
30 Sep 14	19.65000 -0.35	20.55	19.60	20.09	111,879
29 Sep 14	20.00000 -0.03	20.13	19.32	19.74	52,850
26 Sep 14	20.03000 +0.77	20.13	19.18	19.26	98,354
25 Sep 14	19.26000 -0.18	19.72	18.75	19.50	130,967
24 Sep 14	19.44000 -1.23	21.00	19.35	20.63	219,417
23 Sep 14	20.67000 -0.58	21.08	20.59	20.84	106,000
22 Sep 14	21.25000 +0.17	22.04	20.46	20.92	181,200
19 Sep 14	21.08000 -0.42	22.17	20.86	21.58	125,500
18 Sep 14	21.50000 -0.20	22.04	21.21	21.67	78,500
17 Sep 14	21.70000 +0.18	22.16	21.52	22.02	65,300
16 Sep 14	21.52000 +0.16	22.93	20.78	21.25	156,600
15 Sep 14	21.36000 +0.03	21.88	21.12	21.42	104,400
12 Sep 14	21.33000 -1.13	22.57	21.24	22.39	195,300
11 Sep 14	22.46000 -0.53	23.19	22.29	22.76	146,600
10 Sep 14	22.99000 +0.28	23.21	22.54	22.77	53,500
09 Sep 14	22.71000 -0.80	24.03	22.63	23.34	111,300
08 Sep 14	23.51000 +1.11	23.88	22.20	22.33	159,200
05 Sep 14	22.40000 -0.44	23.02	22.25	22.77	134,300
04 Sep 14	22.84000 +0.18	23.45	22.55	22.69	102,500
03 Sep 14	22.66000 -0.37	23.50	22.57	23.17	124,400
02 Sep 14	23.03000 +0.30	23.36	22.55	22.72	65,600
29 Aug 14	22.73000 -0.22	23.03	22.62	22.93	108,300
28 Aug 14	22.95000 -0.08	23.33	22.92	23.08	106,500
27 Aug 14	23.03000 +0.05	23.18	22.75	22.84	88,400
26 Aug 14	22.98000 +0.13	23.23	22.49	22.79	124,300
25 Aug 14	22.85000 -0.13	23.36	22.53	23.21	152,500
22 Aug 14	22.98000 -0.07	23.18	22.25	23.12	152,900
21 Aug 14	23.05000 -1.39	24.53	22.87	24.53	166,600
20 Aug 14	24.44000 -0.92	26.00	24.09	25.21	268,700
19 Aug 14	25.36000 +0.56	25.90	24.40	24.86	146,600
18 Aug 14	24.80000 +0.46	24.85	23.18	24.62	180,700
15 Aug 14	24.34000 +2.17	24.78	20.69	23.30	706,800
14 Aug 14	22.17000 -0.42	22.81	21.56	22.44	106,200
13 Aug 14	22.59000 -0.04	22.95	19.95	22.66	80,800
12 Aug 14	22.63000 +1.97	22.89	20.44	20.74	199,800
11 Aug 14	20.65500 +0.44	20.70	20.09	20.41	82,400
08 Aug 14	20.22000 +0.29	20.33	19.73	19.98	126,000
07 Aug 14	19.93000 -0.61	20.62	19.74	20.58	78,000
06 Aug 14	20.54000 +1.60	20.63	18.85	18.85	88,300
05 Aug 14	18.94000 -0.33	19.40	18.61	19.10	152,400
04 Aug 14	19.27000 +0.08	19.41	18.50	19.34	166,100
01 Aug 14	19.19000 -0.40	20.05	18.94	19.61	74,200
31 Jul 14	19.59000 -0.60	20.32	19.57	19.94	92,900
30 Jul 14	20.19000 +0.09	20.40	19.87	20.20	118,200
29 Jul 14	20.10000 -0.12	20.76	19.90	20.76	130,100
28 Jul 14	20.22000 +0.14	20.69	20.02	20.02	79,500
25 Jul 14	20.08000 -0.58	20.84	20.01	20.54	67,600
24 Jul 14	20.66000 -0.28	21.32	20.40	21.00	75,200
23 Jul 14	20.94000 +0.25	21.05	20.61	20.81	80,500
22 Jul 14	20.69500 -0.13	21.13	20.47	20.89	104,400
21 Jul 14	20.82000 -0.09	20.99	20.56	20.80	61,300
18 Jul 14	20.91000 +0.07	21.07	20.62	20.81	87,100
17 Jul 14	20.84000 -0.71	21.74	20.72	21.44	149,000
16 Jul 14	21.55000 +0.81	21.85	20.73	20.87	145,300
15 Jul 14	20.74000 -0.60	21.41	20.43	21.03	173,700
14 Jul 14	21.34000 +0.35	21.37	20.77	21.05	130,900
11 Jul 14	20.99000 +0.03	21.20	20.75	20.94	108,000
10 Jul 14	20.96000 +0.03	21.20	20.08	20.47	103,200
09 Jul 14	20.93000 +0.22	20.93	20.27	20.72	64,900
08 Jul 14	20.71000 -0.79	21.70	20.55	21.42	143,600
07 Jul 14	21.50000 -0.15	21.79	20.90	21.64	97,500
03 Jul 14	21.65000 +0.24	21.68	21.22	21.43	44,400
02 Jul 14	21.41000 -0.28	21.81	20.58	21.73	190,700
01 Jul 14	21.69000 +0.06	21.78	21.19	21.64	107,800
30 Jun 14	21.63000 +0.97	21.75	20.69	20.69	197,800
27 Jun 14	20.66000 -0.56	21.50	20.51	21.08	1,171,500
26 Jun 14	21.22000 +0.53	21.35	20.58	20.82	116,600
25 Jun 14	20.69000 -0.58	21.50	20.17	21.31	246,600
24 Jun 14	21.27000 -1.24	22.54	20.52	22.42	206,100
23 Jun 14	22.51000 -0.85	23.53	22.47	23.25	193,300
20 Jun 14	23.36000 -0.02	23.84	23.13	23.34	511,300
19 Jun 14	23.38000 +0.93	23.41	22.44	22.44	130,300
18 Jun 14	22.45000 -0.33	23.26	22.39	22.85	128,700
17 Jun 14	22.78000 +0.09	23.12	22.43	22.56	157,700
16 Jun 14	22.69000 +0.12	23.69	22.54	22.64	217,200
13 Jun 14	22.57000 +0.56	22.98	21.95	21.99	168,700
12 Jun 14	22.01000 +0.13	22.79	21.62	21.88	240,200
11 Jun 14	21.88000 +0.71	21.91	20.97	21.01	152,800
10 Jun 14	21.17000 +0.16	21.37	20.20	20.81	112,200
09 Jun 14	21.01000 +1.28	21.08	19.28	19.73	173,700
06 Jun 14	19.73000 +0.49	19.88	18.98	19.20	79,400
05 Jun 14	19.24000 +0.04	19.54	18.50	19.14	111,300
04 Jun 14	19.20000 -0.49	19.79	18.92	19.56	171,000
03 Jun 14	19.69000 +0.22	19.88	18.90	19.35	222,900
02 Jun 14	19.47000 +0.00	19.84	19.12	19.59	188,100
30 May 14	19.47000 +0.36	19.76	18.89	18.93	271,600
29 May 14	19.11000 +0.58	19.44	18.40	18.75	249,700
28 May 14	18.53000 -0.31	19.15	18.13	18.76	288,300
27 May 14	18.84000 +0.20	19.23	17.92	18.65	319,300
23 May 14	18.64000 +0.31	18.94	17.90	18.41	183,700
22 May 14	18.33000 +0.14	18.62	18.00	18.29	231,800
21 May 14	18.19000 +1.46	18.74	16.74	16.87	381,500
20 May 14	16.73000 +0.34	16.99	15.74	16.42	320,000
19 May 14	16.39000 -0.11	16.80	16.12	16.35	77,100
16 May 14	16.50000 +0.09	16.81	16.32	16.54	67,700
15 May 14	16.41000 -0.40	16.99	16.27	16.65	188,500
14 May 14	16.81000 +0.53	16.99	16.20	16.37	258,200
13 May 14	16.28000 +0.40	16.49	15.78	15.78	229,800
12 May 14	15.88000 +0.22	17.05	15.63	15.63	339,000
09 May 14	15.66000 +0.16	16.93	15.50	16.50	1,147,700
08 May 14	15.50000 -0.42	16.49	15.24	16.01	202,100
07 May 14	15.92000 -2.01	17.94	15.79	17.86	167,600
06 May 14	17.93000 -1.00	18.75	17.64	18.75	190,600
05 May 14	18.93000 +0.47	19.16	18.08	18.82	156,000
02 May 14	18.46000 -0.32	19.13	18.10	18.70	193,600
01 May 14	18.78000 -0.13	19.54	18.65	19.03	150,400
30 Apr 14	18.91000 -0.90	19.98	18.61	19.64	282,700
29 Apr 14	19.81000 +0.16	21.77	19.50	19.73	301,400
28 Apr 14	19.65000 -0.74	20.81	19.01	20.32	403,300
25 Apr 14	20.39000 -0.53	20.75	20.02	20.61	391,600
24 Apr 14	20.92000 -0.12	21.94	20.22	20.95	119,600
23 Apr 14	21.04000 +1.54	21.97	19.31	19.62	177,200
22 Apr 14	19.50000 +0.13	19.58	19.21	19.33	348,700
21 Apr 14	19.37000 -0.08	19.60	19.00	19.34	57,100
17 Apr 14	19.45000 -0.08	20.51	18.52	20.19	297,600
16 Apr 14	19.53000 -0.27	20.10	19.26	20.07	109,100
15 Apr 14	19.80000 -0.01	20.00	19.26	19.99	229,700
14 Apr 14	19.81000 +1.01	20.46	18.65	18.80	236,800
11 Apr 14	18.80000 -0.32	19.14	18.28	19.00	158,400
10 Apr 14	19.12000 -0.38	19.53	18.84	19.44	165,400
09 Apr 14	19.50000 +0.25	19.54	18.92	19.35	229,500
08 Apr 14	19.25000 -0.73	20.16	18.61	20.00	406,600
07 Apr 14	19.98000 -0.66	20.78	19.76	20.44	179,100
04 Apr 14	20.64000 -1.79	23.40	20.03	22.40	576,000
03 Apr 14	22.43000 -1.58	24.10	21.62	23.89	206,200
02 Apr 14	24.01000 -0.81	25.07	23.91	25.02	139,800
01 Apr 14	24.82000 +0.77	24.96	23.96	24.08	176,600
31 Mar 14	24.05000 +1.15	24.50	22.53	22.99	136,800
28 Mar 14	22.90000 +0.14	23.00	22.26	22.67	135,100
27 Mar 14	22.76000 -0.15	23.15	22.15	22.95	161,400
26 Mar 14	22.91000 -0.90	24.00	22.11	23.75	582,800
25 Mar 14	23.81000 -0.54	24.93	23.53	24.63	390,700
24 Mar 14	24.35000 -1.66	26.00	23.09	26.00	473,500
21 Mar 14	26.01000 +0.02	26.50	25.25	26.00	613,400
20 Mar 14	25.99100 +1.95	26.64	24.05	24.05	1,018,200
19 Mar 14	24.04000 +0.00	31.00	23.99	31.00	9,435,400