FUNDMANAGER.co.uk

Atlassian Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	221.11000 +6.36	221.98	214.78	216.50	2,059,245
19 Oct 26	214.75000 +6.93	215.28	207.19	208.11	1,847,705
16 Oct 26	207.82001 -9.30	223.70	204.00	218.95	2,944,428
15 Oct 26	217.12000 +12.46	217.25	201.55	202.66	3,662,740
14 Oct 26	204.66000 -3.38	210.84	203.10	206.66	2,069,291
13 Oct 26	208.03999 +0.29	214.77	207.71	209.40	2,592,686
12 Oct 26	207.75000 +0.96	212.84	205.43	208.97	1,932,847
09 Oct 26	206.78999 +3.22	207.37	202.01	204.45	2,092,681
08 Oct 26	203.57001 +7.78	203.89	196.10	197.00	2,836,364
07 Oct 26	195.78999 +1.81	198.39	193.49	194.87	1,747,285
06 Oct 26	193.98000 -2.67	199.08	190.96	198.85	1,931,024
05 Oct 26	196.64999 +8.76	197.50	186.50	187.63	3,030,067
02 Oct 26	187.89000 -2.02	191.83	186.64	190.98	1,699,842
01 Oct 26	189.91000 +10.62	191.07	182.57	183.72	2,476,420
30 Sep 26	179.28999 +3.33	183.80	175.50	176.40	2,462,845
29 Sep 26	175.96001 -2.58	179.50	168.05	177.73	4,365,838
28 Sep 26	178.53999 -9.20	182.11	173.50	182.11	3,654,799
25 Sep 26	187.74001 -4.87	194.81	187.23	192.01	1,885,356
24 Sep 26	192.61000 -2.47	198.00	191.70	195.91	1,694,499
23 Sep 26	195.08000 +6.43	196.92	188.97	190.02	2,408,350
22 Sep 26	188.64999 -7.02	200.00	185.58	200.00	2,962,093
21 Sep 26	195.67000 +3.65	198.47	193.84	194.46	3,069,164
18 Sep 26	192.02000 -0.51	194.04	188.83	193.47	8,899,777
17 Sep 26	192.53000 +2.25	195.54	185.72	188.62	2,476,795
16 Sep 26	190.28000 +0.47	191.04	185.00	185.50	2,588,497
15 Sep 26	189.81000 -2.96	194.01	187.01	187.15	2,183,448
14 Sep 26	192.77000 +13.07	193.17	181.76	186.29	3,727,972
11 Sep 26	179.70000 +0.13	182.99	176.76	178.61	1,791,154
10 Sep 26	179.57001 +1.83	183.70	174.46	174.46	3,067,420
09 Sep 26	177.74001 +1.32	181.49	174.21	176.30	3,516,864
08 Sep 26	176.42000 -13.16	185.00	175.53	184.39	3,875,114
04 Sep 26	189.58000 -5.10	193.43	186.54	189.71	2,473,769
03 Sep 26	194.67999 +8.24	198.60	190.61	190.61	3,359,288
02 Sep 26	186.44000 -0.59	192.87	184.73	187.57	3,546,782
01 Sep 26	187.03000 -7.14	193.65	185.45	190.58	3,891,792
31 Aug 26	194.17000 +3.76	197.30	187.67	188.41	5,117,290
28 Aug 26	190.41499 +4.79	194.96	185.00	185.00	5,224,708
27 Aug 26	185.62000 +17.15	185.73	168.73	169.00	6,073,950
26 Aug 26	168.47000 +1.98	170.00	160.96	161.98	4,023,180
25 Aug 26	166.49001 -4.84	172.10	165.10	170.64	2,887,006
24 Aug 26	171.33000 -0.48	174.23	169.04	169.30	2,407,337
21 Aug 26	171.81000 -3.10	176.00	168.01	174.22	3,275,677
20 Aug 26	174.91000 +0.68	177.88	171.22	173.90	5,455,772
19 Aug 26	174.23000 +11.23	176.15	161.50	161.61	6,062,971
18 Aug 26	163.00000 +4.66	167.87	158.58	158.58	4,878,716
17 Aug 26	158.34000 -3.88	161.60	156.55	159.07	3,046,958
14 Aug 26	162.22000 -3.76	167.75	161.84	166.21	4,189,523
13 Aug 26	165.98000 +10.74	167.11	154.90	155.56	5,509,124
12 Aug 26	155.24001 +1.16	156.45	150.75	151.54	4,021,247
11 Aug 26	154.08000 +2.21	156.21	148.87	151.38	4,422,532
10 Aug 26	151.87000 +2.80	153.99	145.00	149.32	8,631,962
07 Aug 26	149.07001 +38.90	153.20	141.51	145.13	20,049,670
06 Aug 26	110.17000 -3.15	110.88	107.42	108.73	6,640,086
05 Aug 26	113.32000 +3.01	113.55	109.08	112.94	4,467,191
04 Aug 26	110.31000 +6.60	110.57	103.32	103.84	4,515,429
03 Aug 26	103.71000 +2.69	108.94	102.35	105.07	3,448,325
31 Jul 26	101.01500 +2.89	101.62	95.35	95.68	2,723,548
30 Jul 26	98.12000 -6.16	99.18	95.18	97.74	3,930,567
29 Jul 26	104.28000 +4.30	106.72	98.90	100.00	5,453,641
28 Jul 26	99.98000 +4.11	102.65	96.61	98.63	6,009,561
27 Jul 26	95.87000 +8.99	97.73	89.35	90.13	6,115,713
24 Jul 26	86.88000 +6.73	87.09	81.43	81.43	4,140,630
23 Jul 26	80.15000 -5.25	87.70	80.00	87.69	4,082,999
22 Jul 26	85.40000 -5.20	90.60	84.71	90.54	3,006,379
21 Jul 26	90.60000 -5.83	96.50	89.27	93.41	3,254,849
20 Jul 26	96.43000 +3.14	97.25	89.93	91.00	2,813,646
17 Jul 26	93.29000 +0.93	94.35	90.01	90.13	3,221,175
16 Jul 26	92.36000 +0.59	95.21	88.50	94.24	2,759,058
15 Jul 26	91.77000 +2.69	95.85	90.85	91.17	3,436,097
14 Jul 26	89.08000 -7.08	91.98	88.61	90.00	4,308,492
13 Jul 26	96.16000 +7.30	96.50	90.40	90.40	5,430,334
10 Jul 26	88.86000 -1.85	94.90	88.14	93.97	2,444,180
09 Jul 26	90.71000 +5.24	90.86	80.66	81.36	2,808,822
08 Jul 26	85.47000 -2.92	87.04	83.98	86.00	3,024,547
07 Jul 26	88.39000 +2.89	91.27	87.11	89.11	3,714,089
06 Jul 26	85.50000 +1.66	86.84	81.51	82.00	2,341,915
02 Jul 26	83.84000 +0.67	85.59	81.90	82.78	3,092,722
01 Jul 26	83.17000 +5.38	84.61	80.16	80.62	3,660,446
30 Jun 26	77.79000 -1.47	79.20	76.47	77.49	3,321,721
29 Jun 26	79.26000 +0.52	82.83	79.01	80.46	3,142,948
26 Jun 26	78.74000 +4.06	79.38	75.30	75.30	7,920,770
25 Jun 26	74.68000 -6.87	80.15	74.41	79.15	6,228,013
24 Jun 26	81.55000 +0.20	84.10	80.56	81.27	2,631,426
23 Jun 26	81.35000 +1.39	83.08	79.97	81.40	4,435,984
22 Jun 26	79.96000 -2.76	85.50	78.55	81.31	5,767,204
18 Jun 26	82.72000 -1.67	85.70	81.76	83.64	7,552,400
17 Jun 26	84.39000 -3.56	88.46	83.83	87.49	4,909,880
16 Jun 26	87.95000 -3.60	93.00	86.96	90.39	4,671,165
15 Jun 26	91.55000 +3.03	93.86	88.34	90.00	3,205,239
12 Jun 26	88.52000 -0.68	90.05	84.76	89.71	4,883,515
11 Jun 26	89.20000 -2.34	91.62	86.51	88.95	6,693,212
10 Jun 26	91.54000 -4.07	96.65	91.06	92.79	3,919,627
09 Jun 26	95.61000 -2.28	99.08	92.00	95.31	3,418,588
08 Jun 26	97.89000 -1.58	99.98	96.12	98.03	2,869,276
05 Jun 26	99.47000 -2.03	103.37	96.79	101.39	3,796,753
04 Jun 26	101.50000 -0.03	106.26	100.57	105.49	4,856,654
03 Jun 26	101.53000 -7.57	106.13	99.64	106.13	5,001,675
02 Jun 26	109.10000 -6.85	109.61	103.00	103.37	6,991,603
01 Jun 26	115.95000 +8.34	119.38	110.23	114.18	12,650,742
29 May 26	107.61000 +14.32	108.48	97.36	97.88	13,822,156
28 May 26	93.29000 +4.22	95.23	88.98	90.99	5,501,198
27 May 26	89.07000 +4.15	90.84	83.73	84.21	4,672,673
26 May 26	84.92000 -0.50	86.03	82.00	83.29	4,006,320
22 May 26	85.42000 +3.24	88.55	83.52	83.52	4,458,578
21 May 26	82.18000 -4.05	84.30	81.00	82.78	4,832,623
20 May 26	86.23000 -0.39	86.72	82.20	84.18	3,889,222
19 May 26	86.62000 -2.81	94.50	85.78	92.80	6,634,490
18 May 26	89.43500 +1.97	91.40	85.25	85.80	5,660,549
15 May 26	87.46000 +6.60	89.19	82.10	82.10	6,403,313
14 May 26	80.86000 +0.24	82.50	78.20	80.33	4,538,594
13 May 26	80.62000 -4.38	84.89	80.20	84.44	6,250,180
12 May 26	85.00000 -2.31	88.20	83.38	87.31	5,964,599
11 May 26	87.31000 -4.29	92.43	84.90	90.24	7,897,436
08 May 26	91.60000 -0.77	92.13	84.42	88.64	12,622,970
07 May 26	92.37000 +3.57	95.00	90.42	91.61	12,621,032
06 May 26	88.80000 -3.55	91.48	84.49	91.48	10,278,818
05 May 26	92.35000 -0.81	93.90	88.93	92.49	7,547,120
04 May 26	93.16000 +4.28	96.32	87.46	88.17	15,915,540
01 May 26	88.88000 +20.29	90.23	82.05	82.92	27,328,088
30 Apr 26	68.59000 -1.90	69.58	66.55	69.58	7,146,648
29 Apr 26	70.49000 +0.78	70.70	68.48	69.60	3,852,681
28 Apr 26	69.71000 +0.49	72.80	69.38	69.87	4,811,466
27 Apr 26	69.22000 -2.33	71.97	68.86	69.42	5,719,309
24 Apr 26	71.55000 +3.93	71.96	68.32	68.63	5,240,947
23 Apr 26	67.62000 -6.39	68.05	65.20	67.20	7,766,380
22 Apr 26	74.01000 +2.79	74.58	70.35	71.28	7,406,668
21 Apr 26	71.22000 -0.26	75.95	70.61	72.08	6,094,411
20 Apr 26	71.48000 +4.54	71.59	66.32	67.00	8,296,019
17 Apr 26	66.94000 -1.79	70.50	65.91	70.11	23,905,732
16 Apr 26	68.73000 +2.73	71.07	66.85	69.78	9,564,467
15 Apr 26	66.00000 +6.29	66.11	60.25	61.38	10,878,118
14 Apr 26	59.71000 -1.59	63.45	59.36	62.20	6,881,648
13 Apr 26	61.30000 +4.15	61.40	56.72	57.50	10,160,162
10 Apr 26	57.15000 -1.81	59.26	56.01	59.17	7,527,993
09 Apr 26	58.96000 -4.66	63.23	57.30	62.07	10,997,057
08 Apr 26	63.62000 -1.21	68.57	63.20	67.67	7,481,168
07 Apr 26	64.83000 -3.26	68.25	64.32	67.61	5,286,313
06 Apr 26	68.09000 -0.20	69.50	66.96	68.30	3,589,120
02 Apr 26	68.29000 -1.08	69.96	66.90	69.61	3,947,573
01 Apr 26	69.37000 +1.12	70.43	65.12	68.32	5,538,737
31 Mar 26	68.25000 +1.37	69.56	66.65	67.00	4,114,899
30 Mar 26	66.88000 +1.76	68.68	65.24	65.53	5,001,168
27 Mar 26	65.12000 -3.01	67.06	64.30	67.01	5,724,221
26 Mar 26	68.13000 +1.67	69.37	65.82	66.09	4,756,239
25 Mar 26	66.46000 -1.71	71.30	66.10	70.00	5,749,040
24 Mar 26	68.17000 -6.24	72.82	67.33	72.80	7,864,642
23 Mar 26	74.41000 +0.68	75.45	72.00	73.23	4,232,074
20 Mar 26	73.73000 -0.87	75.16	70.54	72.91	6,445,832
19 Mar 26	74.60000 +1.13	76.72	72.93	74.37	4,740,742
18 Mar 26	73.47000 -1.44	74.47	71.91	74.37	4,735,813
17 Mar 26	74.91000 -1.26	78.80	74.08	75.69	5,645,873
16 Mar 26	76.17000 +0.96	77.44	74.89	76.70	5,215,369
13 Mar 26	75.21000 +1.87	76.09	72.64	73.07	5,788,088
12 Mar 26	73.34000 -2.11	80.42	73.32	75.77	7,582,953
11 Mar 26	75.45000 -2.56	79.10	74.20	78.13	6,176,854
10 Mar 26	78.01000 -4.03	82.00	76.86	81.10	6,485,325
09 Mar 26	82.04000 -1.58	83.91	80.04	82.68	5,361,268
06 Mar 26	83.62000 +1.11	84.95	79.43	81.80	7,532,173
05 Mar 26	82.51000 +5.70	84.26	77.70	77.76	12,178,859
04 Mar 26	76.81000 -1.57	78.30	74.35	77.50	6,373,096
03 Mar 26	78.38000 +4.58	78.75	71.00	72.11	5,935,209
02 Mar 26	73.80000 -1.33	75.65	72.34	72.91	5,395,329
27 Feb 26	75.13000 -4.30	76.77	73.56	75.43	7,363,872
26 Feb 26	79.43000 +6.24	81.67	75.00	75.00	10,431,721
25 Feb 26	73.19000 +2.01	73.55	67.87	70.89	6,262,354
24 Feb 26	71.18000 +2.37	73.20	67.85	68.81	10,028,219
23 Feb 26	68.81000 -7.17	73.75	68.27	73.50	10,303,980
20 Feb 26	75.98000 -4.28	81.19	75.01	79.57	9,476,143
19 Feb 26	80.26000 -3.35	84.35	80.21	83.71	6,645,603
18 Feb 26	83.61000 +1.46	84.48	80.40	82.04	4,581,244
17 Feb 26	82.15000 -2.23	87.20	80.40	85.44	8,744,221
13 Feb 26	84.38000 -2.10	88.25	84.00	86.38	6,198,006
12 Feb 26	86.48000 -0.49	88.50	83.17	87.14	11,088,132
11 Feb 26	86.97000 -5.95	93.00	85.04	91.75	8,570,666
10 Feb 26	92.92000 +1.69	97.00	90.50	91.29	6,753,152
09 Feb 26	91.23000 -3.49	94.00	88.51	93.46	8,649,222
06 Feb 26	94.72000 -3.69	102.99	92.32	100.14	13,954,211
05 Feb 26	98.41000 -6.63	106.96	97.93	104.49	7,819,685
04 Feb 26	105.04000 +0.04	110.23	98.71	103.94	7,438,289
03 Feb 26	105.00000 -8.70	110.24	100.92	110.01	7,648,470
02 Feb 26	113.70000 -4.48	119.61	113.47	117.84	5,107,042
30 Jan 26	118.18000 -2.20	123.56	117.83	121.62	4,398,885
29 Jan 26	120.38000 -14.38	125.41	115.01	125.16	9,467,243
28 Jan 26	134.75999 +0.90	138.85	133.61	135.49	2,201,777
27 Jan 26	133.86000 -4.58	140.68	131.17	139.49	4,265,911
26 Jan 26	138.44000 +6.69	138.95	132.51	132.74	6,065,331
23 Jan 26	131.75000 +3.31	132.28	128.65	128.76	5,862,998
22 Jan 26	128.44000 +6.03	128.77	122.99	123.20	4,947,061
21 Jan 26	122.41000 +4.35	123.40	116.56	118.61	6,080,573
20 Jan 26	118.06000 -0.49	121.21	115.53	115.83	6,594,098
16 Jan 26	118.55000 -9.90	129.46	118.08	129.22	8,191,321
15 Jan 26	128.45000 -3.51	133.97	127.71	132.66	4,475,144
14 Jan 26	131.96001 -5.93	138.92	131.20	137.20	3,997,927
13 Jan 26	137.89000 -8.55	148.00	137.66	146.27	5,029,743
12 Jan 26	146.44000 +0.02	148.73	143.66	145.91	2,507,646
09 Jan 26	146.42000 -3.01	150.84	143.11	150.00	3,705,518
08 Jan 26	149.42999 -11.44	159.19	149.02	159.19	4,087,042
07 Jan 26	160.87000 +2.51	163.92	157.21	158.36	2,683,362
06 Jan 26	158.36000 +4.48	161.18	150.50	152.67	2,948,559
05 Jan 26	153.88000 -0.88	156.38	152.42	155.00	4,102,792
02 Jan 26	154.75999 -7.38	162.14	153.84	162.14	2,673,868
31 Dec 25	162.14000 -0.79	163.26	161.53	163.00	1,355,670
30 Dec 25	162.92999 -1.06	164.50	162.09	162.56	1,085,519
29 Dec 25	163.99001 +0.84	164.68	162.02	162.02	1,165,705
26 Dec 25	163.14999 +2.03	163.39	161.21	161.68	852,066
24 Dec 25	161.12000 -1.27	162.05	159.88	160.84	431,571
23 Dec 25	162.39000 -2.06	163.85	158.04	162.78	1,858,312
22 Dec 25	164.45000 +3.38	166.00	161.08	161.95	1,318,206
19 Dec 25	161.07001 -3.93	165.73	160.49	163.89	4,323,786
18 Dec 25	165.00000 +3.02	166.33	161.00	162.35	2,176,387
17 Dec 25	161.98000 +2.42	166.48	160.17	160.70	3,354,701
16 Dec 25	159.56000 +0.39	163.50	158.11	158.91	1,575,294
15 Dec 25	159.17000 -2.87	162.65	157.12	162.65	2,680,683
12 Dec 25	162.03999 -1.23	164.49	160.31	163.00	1,424,993
11 Dec 25	163.26500 +1.54	164.84	160.97	162.43	1,510,896
10 Dec 25	161.73000 +0.32	164.03	159.70	160.54	1,918,537
09 Dec 25	161.41000 +0.67	162.69	158.26	159.70	1,863,573
08 Dec 25	160.74001 +1.41	162.40	159.31	160.60	2,009,409
05 Dec 25	159.33000 +2.79	164.49	155.79	156.10	4,031,029
04 Dec 25	156.53999 -0.22	158.21	153.75	157.24	1,775,078
03 Dec 25	156.75500 +2.85	156.87	151.63	153.57	2,267,354
02 Dec 25	153.91000 +2.33	156.65	152.00	153.56	2,475,597
01 Dec 25	151.58000 +2.06	154.63	147.90	148.03	2,737,387
28 Nov 25	149.52000 +1.49	151.36	147.66	148.22	1,241,353
26 Nov 25	148.03000 -1.01	149.16	146.93	147.37	1,813,181
25 Nov 25	149.03999 +2.59	150.89	146.23	146.46	2,527,780
24 Nov 25	146.45000 +0.17	148.29	145.00	146.75	3,597,352
21 Nov 25	146.28000 +2.24	146.52	139.70	143.50	3,995,540
20 Nov 25	144.03999 -2.47	149.90	143.39	147.54	2,262,103
19 Nov 25	146.50999 -2.24	150.10	146.22	148.23	2,057,617
18 Nov 25	148.75000 +2.73	149.47	145.20	146.27	2,502,674
17 Nov 25	146.02000 -5.77	151.70	145.06	150.25	2,969,511
14 Nov 25	151.78999 -0.26	154.91	149.10	150.33	2,658,755
13 Nov 25	152.05000 -3.45	157.30	151.66	154.07	3,103,317
12 Nov 25	155.50000 -2.04	159.05	153.15	158.68	2,065,622
11 Nov 25	157.53999 -1.59	164.31	157.38	160.20	2,685,252
10 Nov 25	159.13000 +1.30	160.40	154.48	157.54	2,390,497
07 Nov 25	157.83000 +1.70	158.11	153.10	155.00	1,683,671
06 Nov 25	156.13000 -5.33	159.81	152.93	159.55	2,620,841
05 Nov 25	161.46001 -3.54	168.98	160.01	167.60	2,775,513
04 Nov 25	165.00000 -11.08	174.84	161.76	174.31	4,899,787
03 Nov 25	176.08000 +6.66	176.72	167.14	169.99	4,191,351
31 Oct 25	169.42000 +8.75	170.53	158.50	159.97	6,804,334
30 Oct 25	160.67000 +1.39	165.00	157.26	157.95	5,058,797
29 Oct 25	159.28000 -4.68	162.76	158.42	162.33	2,603,324
28 Oct 25	163.96001 -0.30	164.88	162.06	163.90	2,772,128
27 Oct 25	164.25999 +1.62	167.10	163.77	164.75	2,296,972
24 Oct 25	162.64000 -2.37	168.65	162.15	167.30	1,976,260
23 Oct 25	165.00999 -2.88	168.34	163.23	167.34	2,578,362
22 Oct 25	167.89000 -0.82	171.30	167.18	170.56	4,269,280
21 Oct 25	168.71001 +9.92	169.32	158.40	158.51	4,319,069
20 Oct 25	158.78999 +6.84	159.32	152.90	153.67	2,435,294
17 Oct 25	151.95000 +1.82	152.14	149.21	150.00	2,222,417
16 Oct 25	150.13000 +0.29	155.94	148.31	152.77	2,603,373
15 Oct 25	149.84000 -6.53	159.88	149.73	159.34	3,918,132
14 Oct 25	156.37000 +6.98	157.44	147.33	147.60	3,903,944
13 Oct 25	149.39000 +4.83	149.41	144.80	145.45	2,579,381
10 Oct 25	144.56000 -3.18	149.55	144.32	149.21	2,506,551
09 Oct 25	147.74001 -1.78	150.73	147.61	149.75	2,294,200
08 Oct 25	149.52000 -0.60	153.25	149.17	151.02	2,240,006
07 Oct 25	150.12000 -0.07	152.00	146.16	151.12	2,920,271
06 Oct 25	150.19000 -0.30	156.77	148.25	151.77	3,907,050
03 Oct 25	150.49001 -0.56	152.38	149.21	151.46	3,423,517
02 Oct 25	151.05000 +1.48	151.76	147.40	150.40	3,481,280
01 Oct 25	149.57001 -10.13	162.25	149.06	160.25	4,711,662
30 Sep 25	159.70000 -5.61	165.29	157.58	165.15	3,324,881
29 Sep 25	165.31000 -1.34	168.66	164.92	168.10	2,288,285
26 Sep 25	166.64999 +4.23	167.19	161.30	162.11	2,137,668
25 Sep 25	162.42000 -1.41	164.18	160.10	162.80	1,832,581
24 Sep 25	163.83000 -1.85	169.72	163.63	167.15	2,414,232
23 Sep 25	165.67999 -4.95	170.52	163.20	169.53	2,814,002
22 Sep 25	170.63000 +1.58	172.34	166.28	167.75	1,627,941
19 Sep 25	169.05000 -0.58	171.90	168.34	171.37	2,753,043
18 Sep 25	169.63000 -2.62	175.70	168.11	174.78	2,277,787
17 Sep 25	172.25000 +0.21	176.89	171.24	172.99	1,804,418
16 Sep 25	172.03999 -1.83	175.96	171.30	174.73	1,777,258
15 Sep 25	173.87000 -1.00	176.67	173.49	174.38	2,031,804
12 Sep 25	174.87000 -1.84	177.05	173.94	176.98	1,385,181
11 Sep 25	176.71001 +2.39	178.82	175.25	175.95	1,874,824
10 Sep 25	174.32001 -8.04	182.50	173.20	182.50	2,172,208
09 Sep 25	182.36000 +9.66	184.00	175.25	183.95	3,615,357
08 Sep 25	172.70000 +0.27	172.99	169.04	172.99	1,834,998
05 Sep 25	172.42999 +4.35	174.52	169.63	170.00	2,352,407
04 Sep 25	168.08000 -2.60	171.00	165.43	170.36	3,099,164
03 Sep 25	170.67999 -2.00	173.68	169.82	171.43	2,803,764
02 Sep 25	172.67999 -5.10	175.21	171.56	174.71	2,078,617
29 Aug 25	177.78000 +1.00	180.24	176.26	177.05	2,894,558
28 Aug 25	176.78000 +4.90	177.91	172.80	173.00	2,762,454
27 Aug 25	171.88000 +7.63	172.60	165.94	165.94	2,482,509
26 Aug 25	164.25000 -4.42	170.00	164.01	168.77	2,281,734
25 Aug 25	168.67000 -2.12	171.10	168.54	170.25	1,356,249
22 Aug 25	170.78999 +6.20	172.05	163.81	164.54	1,725,284
21 Aug 25	164.59000 -1.96	165.77	162.94	165.03	1,465,455
20 Aug 25	166.55000 +0.34	168.54	164.30	165.64	1,730,493
19 Aug 25	166.21001 -2.96	170.16	165.33	169.16	2,254,088
18 Aug 25	169.17000 +2.17	169.57	165.00	166.03	1,626,723
15 Aug 25	167.00000 +2.61	168.71	161.86	163.43	2,742,991
14 Aug 25	164.39000 +0.40	165.00	160.11	161.42	3,075,878
13 Aug 25	163.99001 +5.99	164.12	156.69	159.76	3,857,803
12 Aug 25	158.00000 -1.28	164.21	157.29	159.28	5,760,901
11 Aug 25	159.28000 -8.78	171.21	158.02	166.51	5,300,223
08 Aug 25	168.06000 -2.94	177.25	166.63	174.05	7,908,817
07 Aug 25	171.00000 -14.50	189.69	169.64	189.15	6,738,211
06 Aug 25	185.50000 +0.06	189.60	184.26	187.07	2,991,429
05 Aug 25	185.44000 -0.25	186.85	183.20	186.85	2,196,740
04 Aug 25	185.69000 +2.73	187.45	184.10	184.99	1,528,244
01 Aug 25	182.96001 -8.82	190.00	182.09	190.00	1,944,594
31 Jul 25	191.78000 -5.41	199.09	191.26	198.50	1,868,007
30 Jul 25	197.19000 -2.87	200.39	194.68	200.05	1,377,661
29 Jul 25	200.06000 -1.78	204.61	197.91	202.40	1,028,774
28 Jul 25	201.84000 -1.16	206.00	200.59	204.01	1,018,370
25 Jul 25	203.00000 +3.17	203.70	200.02	201.66	1,122,152
24 Jul 25	199.83000 -2.74	204.47	197.82	203.63	1,468,458
23 Jul 25	202.57001 +4.13	205.35	197.04	199.30	2,328,835
22 Jul 25	198.44000 +4.08	202.84	195.00	195.00	2,157,618
21 Jul 25	194.36000 -0.50	197.71	193.68	194.82	1,356,798
18 Jul 25	194.86000 +4.24	194.89	189.72	191.51	1,564,560
17 Jul 25	190.62000 +0.17	195.04	190.15	190.46	2,070,967
16 Jul 25	190.45000 +2.76	191.02	186.32	188.65	2,335,875
15 Jul 25	187.69000 -3.92	193.74	187.35	192.78	2,332,585
14 Jul 25	191.61000 +4.60	194.08	185.08	186.53	2,882,527
11 Jul 25	187.00999 -13.04	201.49	186.25	200.00	3,557,427
10 Jul 25	200.05000 -20.84	220.30	200.04	220.30	3,783,112
09 Jul 25	220.89000 +1.53	222.59	217.46	219.93	1,634,809
08 Jul 25	219.36000 +3.31	220.00	216.52	217.67	2,538,823
07 Jul 25	216.05000 +2.52	216.60	210.96	212.10	2,102,966
03 Jul 25	213.53000 +6.75	216.28	209.28	209.37	1,566,326
02 Jul 25	206.78000 -0.93	206.90	200.82	205.81	1,724,976
01 Jul 25	207.71001 +4.62	209.87	202.00	203.66	2,337,924
30 Jun 25	203.09000 +0.77	204.84	201.89	203.32	1,626,810
27 Jun 25	202.32001 +3.82	206.58	199.05	199.86	2,463,301
26 Jun 25	198.50000 +0.14	201.23	195.89	199.78	1,974,585
25 Jun 25	198.36000 -2.31	204.39	197.14	200.67	1,906,673
24 Jun 25	200.67000 +7.93	200.75	194.90	196.72	2,170,967
23 Jun 25	192.74001 +3.21	194.32	187.84	189.35	2,998,222
20 Jun 25	189.53000 -6.61	199.00	189.00	196.40	4,772,961
18 Jun 25	196.14000 -2.06	199.37	193.50	198.02	3,198,754
17 Jun 25	198.20000 -2.12	202.07	197.95	199.50	1,806,752
16 Jun 25	200.32001 +3.50	202.68	197.62	197.62	1,865,105
13 Jun 25	196.82001 -2.50	200.44	195.85	196.87	1,898,929
12 Jun 25	199.32001 -2.18	202.09	195.40	200.30	2,687,857
11 Jun 25	201.50000 -11.55	212.99	200.92	210.32	3,196,302
10 Jun 25	213.05000 -1.94	215.40	208.29	214.17	2,074,345
09 Jun 25	214.99001 +0.48	217.32	212.87	214.69	1,595,129
06 Jun 25	214.50999 -4.09	220.54	214.40	220.02	1,576,492
05 Jun 25	218.60001 +7.68	220.43	210.82	211.84	2,680,694
04 Jun 25	210.92000 +0.03	214.25	210.00	210.00	1,328,912
03 Jun 25	210.89000 +5.26	211.24	203.91	204.98	2,935,928
02 Jun 25	205.63000 -2.00	208.21	198.50	207.00	2,439,284
30 May 25	207.63000 +3.70	207.98	201.73	204.33	3,477,528
29 May 25	203.92999 -9.10	215.50	203.64	215.50	2,862,007
28 May 25	213.03000 +1.95	214.01	209.71	211.10	1,586,981
27 May 25	211.08000 +4.26	211.95	207.53	209.51	1,720,546
23 May 25	206.82001 -1.55	207.57	202.79	203.61	2,036,476
22 May 25	208.37000 -0.80	210.65	206.49	208.27	2,390,340
21 May 25	209.17000 -5.32	215.28	208.63	214.17	1,718,619
20 May 25	214.49001 +0.02	215.78	211.46	214.14	1,780,229
19 May 25	214.47000 -6.32	216.51	213.72	215.58	2,742,363
16 May 25	220.78999 -0.09	223.42	218.74	220.70	1,727,061
15 May 25	220.88000 -4.00	222.73	217.45	220.54	1,737,536
14 May 25	224.88000 -4.64	230.63	223.90	228.00	2,016,923
13 May 25	229.52000 +5.77	232.36	224.14	224.34	1,642,890
12 May 25	223.75000 +16.23	224.35	218.50	219.67	2,413,888
09 May 25	207.52000 -0.70	211.08	204.72	208.50	1,480,263
08 May 25	208.22000 +2.51	211.50	205.80	208.50	1,552,302
07 May 25	205.71001 -2.18	209.50	203.53	208.26	2,203,262
06 May 25	207.89000 +0.11	208.75	203.59	205.11	1,868,727
05 May 25	207.78000 -0.70	213.82	206.60	207.29	2,339,784
02 May 25	208.48000 -20.59	216.36	203.00	204.73	8,179,952
01 May 25	229.07001 +0.76	242.00	228.62	239.67	4,167,944
30 Apr 25	228.31000 -0.18	228.65	220.01	223.74	1,632,007
29 Apr 25	228.49001 -1.34	233.13	227.68	229.14	1,236,188
28 Apr 25	229.83000 +1.15	231.97	226.91	230.36	1,722,869
25 Apr 25	228.67999 +3.60	232.22	225.00	225.00	2,545,362
24 Apr 25	225.08000 +16.81	226.07	213.03	215.01	2,979,489
23 Apr 25	208.27000 +7.97	218.09	206.45	211.30	1,810,891
22 Apr 25	200.30000 +7.46	201.68	194.15	197.50	1,931,354
21 Apr 25	192.84000 -9.91	201.24	190.46	200.00	2,297,608
17 Apr 25	202.75000 -2.56	206.66	201.20	205.18	1,564,467
16 Apr 25	205.31000 -1.94	210.41	201.33	204.31	2,731,895
15 Apr 25	207.25000 +6.26	208.37	199.84	199.84	2,247,235
14 Apr 25	200.99001 +2.62	210.50	198.43	206.98	2,031,851
11 Apr 25	198.37000 +0.34	201.40	190.95	199.36	2,003,603
10 Apr 25	198.03000 -11.59	204.14	193.46	202.00	3,850,254
09 Apr 25	209.62000 +25.78	213.08	178.66	183.72	4,516,329
08 Apr 25	183.84000 -2.77	198.69	179.87	193.63	2,513,561
07 Apr 25	186.61000 -1.06	197.22	173.46	176.42	3,786,042
04 Apr 25	187.67000 -10.68	194.00	181.78	193.77	3,207,103
03 Apr 25	198.35001 -25.61	211.05	195.68	209.82	3,317,643
02 Apr 25	223.96001 +7.55	227.31	214.00	215.47	2,334,475
01 Apr 25	216.41000 +4.20	216.45	207.48	211.17	2,425,541
31 Mar 25	212.21001 -5.78	213.50	205.42	212.17	2,397,698
28 Mar 25	217.99001 -4.65	223.11	214.01	221.50	2,418,976
27 Mar 25	222.64000 -7.01	228.05	221.78	227.71	1,755,362
26 Mar 25	229.64999 -6.57	237.32	227.44	235.00	1,447,189
25 Mar 25	236.22000 +1.60	238.71	234.02	235.36	1,531,338
24 Mar 25	234.62000 +7.28	236.50	231.49	233.63	1,897,488
21 Mar 25	227.34000 +1.18	228.11	218.42	222.06	2,518,446
20 Mar 25	226.16000 -3.70	230.89	224.28	226.33	2,300,618
19 Mar 25	229.86000 +10.41	233.56	219.98	220.34	3,164,664
18 Mar 25	219.45000 -1.53	221.47	213.04	219.99	2,419,233
17 Mar 25	220.98000 +2.54	224.52	216.18	216.18	2,116,621
14 Mar 25	218.44000 +10.44	221.24	212.70	214.30	3,066,446
13 Mar 25	208.00000 -18.44	224.19	207.51	224.02	4,236,030
12 Mar 25	226.44000 +2.34	233.20	224.39	231.00	2,804,139
11 Mar 25	224.10001 +8.21	226.94	215.90	216.08	3,752,314
10 Mar 25	215.89000 -22.97	231.10	212.97	230.58	4,902,987
07 Mar 25	238.86000 -11.80	251.00	229.19	249.62	3,841,790
06 Mar 25	250.66000 -26.07	271.46	249.54	268.69	2,384,692
05 Mar 25	276.73001 +3.11	277.20	269.00	273.87	1,849,700
04 Mar 25	273.62000 -0.60	278.11	262.27	270.10	2,119,091
03 Mar 25	274.22000 -10.04	287.26	272.50	284.69	1,640,775
28 Feb 25	284.26001 +5.78	284.35	273.93	277.30	2,189,024
27 Feb 25	278.48001 -10.28	295.91	278.15	291.61	1,472,143
26 Feb 25	288.76001 +4.50	293.53	286.00	286.00	2,123,623
25 Feb 25	284.26001 +0.20	285.86	273.54	280.20	1,551,661
24 Feb 25	284.06000 -1.93	286.77	274.70	286.19	1,496,766
21 Feb 25	285.98999 -12.50	298.63	283.46	296.86	1,707,896
20 Feb 25	298.48999 -5.23	303.33	293.05	299.81	1,738,502
19 Feb 25	303.72000 -11.72	315.03	302.52	311.27	2,333,502
18 Feb 25	315.44000 +2.34	316.99	308.80	314.00	2,085,542
14 Feb 25	313.10001 -2.90	314.35	307.31	312.58	2,772,360
13 Feb 25	316.00000 -2.45	320.88	313.77	318.45	1,459,683
12 Feb 25	318.45001 +3.45	318.49	310.64	313.63	1,219,874
11 Feb 25	315.00000 -7.94	324.16	314.81	318.48	1,158,746
10 Feb 25	322.94000 +8.66	326.00	316.50	319.84	2,029,136
07 Feb 25	314.28000 -4.72	322.50	312.93	320.45	1,204,953
06 Feb 25	319.00000 -1.80	324.20	318.01	320.41	1,404,662
05 Feb 25	320.79999 +4.07	321.52	314.44	316.74	1,602,178
04 Feb 25	316.73001 +5.33	322.00	310.47	310.81	1,915,230
03 Feb 25	311.39999 +4.62	315.67	296.00	299.11	3,121,325
31 Jan 25	306.78000 +39.83	324.37	300.79	320.51	8,319,614
30 Jan 25	266.95001 -4.38	270.87	262.38	264.65	3,618,191
29 Jan 25	271.32999 -3.38	274.77	266.23	273.49	1,632,747
28 Jan 25	274.70999 +6.71	282.00	264.90	266.02	2,509,765
27 Jan 25	268.00000 +3.19	277.15	260.45	262.59	1,993,647
24 Jan 25	264.81000 -0.89	271.53	264.03	267.41	1,137,787
23 Jan 25	265.70001 +4.85	269.38	258.64	261.66	1,767,960
22 Jan 25	260.85001 +4.66	261.20	257.45	260.35	1,329,947
21 Jan 25	256.19000 +3.83	257.85	252.05	254.04	1,131,289
17 Jan 25	252.36000 -1.89	259.85	251.49	259.85	1,182,942
16 Jan 25	254.25000 +4.22	256.32	252.54	255.16	1,681,266
15 Jan 25	250.03000 +3.63	258.78	248.09	255.02	1,690,805
14 Jan 25	246.39999 +10.16	247.33	238.41	239.73	2,044,380
13 Jan 25	236.24001 -6.15	239.79	235.44	238.39	1,077,203
10 Jan 25	242.39000 -2.10	248.58	241.43	248.28	1,800,606
08 Jan 25	244.49001 -3.36	248.54	239.96	245.37	1,563,101
07 Jan 25	247.85001 -6.78	262.11	246.59	259.72	1,455,942
06 Jan 25	254.63000 +4.36	259.50	251.43	255.25	2,202,179
03 Jan 25	250.27000 +7.88	251.00	242.89	244.51	1,897,054
02 Jan 25	242.39000 -0.99	246.37	239.92	244.53	2,096,799
31 Dec 24	243.38000 -3.72	248.77	241.51	248.25	1,146,480
30 Dec 24	247.10001 -3.01	248.86	243.39	246.23	798,905
27 Dec 24	250.11000 -4.13	253.66	247.56	253.66	930,862
26 Dec 24	254.24001 -3.25	256.90	254.19	255.00	1,603,835
24 Dec 24	257.48999 +6.09	257.72	251.02	252.69	844,520
23 Dec 24	251.39999 -5.86	259.49	250.37	259.49	1,559,229
20 Dec 24	257.26001 +6.03	257.80	246.01	247.08	3,000,548
19 Dec 24	251.23000 +1.04	259.15	249.40	255.57	1,985,895
18 Dec 24	250.19000 -19.60	270.27	249.62	269.31	3,541,274
17 Dec 24	269.79001 -8.30	278.92	269.43	277.21	2,849,144
16 Dec 24	278.09000 -0.56	280.44	274.85	276.29	1,232,906
13 Dec 24	278.64999 -0.53	279.90	274.58	276.55	1,483,915
12 Dec 24	279.17999 +4.53	279.81	271.75	271.75	1,405,824
11 Dec 24	274.64999 +8.20	274.95	267.02	269.45	1,738,234
10 Dec 24	266.45001 -6.69	276.79	264.34	273.00	2,380,430
09 Dec 24	273.14001 -5.36	281.66	272.33	279.75	2,328,952
06 Dec 24	278.50000 +1.78	280.88	276.74	279.31	2,450,767
05 Dec 24	276.72000 -10.78	285.38	276.00	283.95	1,820,843
04 Dec 24	287.50000 +19.14	287.97	268.30	275.18	3,074,531
03 Dec 24	268.35999 +2.48	269.39	264.00	265.00	1,380,578
02 Dec 24	265.88000 +2.30	267.61	262.85	263.00	1,138,850
29 Nov 24	263.57999 +1.12	265.89	261.84	262.41	828,256
27 Nov 24	262.45999 +0.23	263.69	258.00	262.00	1,390,625
26 Nov 24	262.23001 +1.23	264.63	260.21	261.49	1,313,387
25 Nov 24	261.00000 +0.42	269.40	260.00	262.02	2,676,687
22 Nov 24	260.57999 +6.61	262.00	253.26	254.99	2,152,370
21 Nov 24	253.97000 +8.52	255.87	246.45	246.45	2,140,103
20 Nov 24	245.45000 -2.28	249.92	241.82	247.33	1,467,586
19 Nov 24	247.73000 +9.04	248.01	235.53	238.38	2,644,057
18 Nov 24	238.69000 -1.35	242.02	236.68	239.30	2,212,653
15 Nov 24	240.03999 -9.95	247.57	238.38	244.73	2,278,098
14 Nov 24	249.99001 -2.79	256.39	248.73	250.12	2,774,452
13 Nov 24	252.78000 +7.50	255.01	244.30	245.00	2,543,294
12 Nov 24	245.28000 -0.57	248.59	241.93	242.01	2,263,224
11 Nov 24	245.85001 +8.05	247.15	237.80	238.00	2,835,607
08 Nov 24	237.80000 +3.84	238.29	231.83	233.89	2,504,074
07 Nov 24	233.96001 +8.39	236.27	225.75	225.75	2,702,478
06 Nov 24	225.57001 +3.99	228.25	221.49	223.99	2,415,740
05 Nov 24	221.58000 +2.62	222.40	214.89	218.33	2,934,758
04 Nov 24	218.96001 -5.39	221.38	215.00	216.65	3,569,874
01 Nov 24	224.35001 +35.81	229.16	214.69	225.45	9,587,716
31 Oct 24	188.53999 -1.90	191.34	187.64	190.36	3,462,772
30 Oct 24	190.44000 -1.30	194.94	190.26	190.34	1,975,560
29 Oct 24	191.74001 +3.08	193.30	187.57	190.00	1,792,931
28 Oct 24	188.66000 -0.07	190.31	187.75	190.00	1,335,913
25 Oct 24	188.73000 -0.62	192.97	188.23	190.54	1,585,242
24 Oct 24	189.35001 +0.59	191.75	187.37	188.00	1,403,725
23 Oct 24	188.75999 -5.11	192.86	186.99	191.79	1,341,708
22 Oct 24	193.87000 +1.04	195.95	190.35	190.84	1,537,199
21 Oct 24	192.83000 +1.13	193.69	189.81	190.30	1,731,107
18 Oct 24	191.70000 +3.20	193.88	186.53	188.79	1,503,421
17 Oct 24	188.50000 -0.85	191.67	186.12	191.20	1,213,305
16 Oct 24	189.35001 -1.54	193.00	187.24	191.90	1,626,238
15 Oct 24	190.89000 -3.11	195.61	190.27	193.00	1,849,199
14 Oct 24	194.00000 +6.94	196.25	189.35	189.81	3,625,927
11 Oct 24	187.06000 +3.06	192.31	185.37	185.50	2,968,411
10 Oct 24	184.00000 +6.90	184.53	175.59	176.73	2,055,378
09 Oct 24	177.10001 +9.08	177.63	168.02	168.02	1,903,309
08 Oct 24	168.02000 +0.49	170.90	165.92	167.18	1,378,323
07 Oct 24	167.53000 -3.47	171.30	167.25	170.24	1,673,092
04 Oct 24	171.00000 +10.56	171.84	161.08	162.00	1,916,200
03 Oct 24	160.44000 +0.20	161.19	157.79	158.00	974,101
02 Oct 24	160.24001 -1.18	162.63	159.02	161.92	926,407
01 Oct 24	161.42000 +2.61	163.38	155.37	163.23	2,568,193
30 Sep 24	158.81000 -2.41	162.24	157.95	161.13	1,165,827
27 Sep 24	161.22000 -1.92	163.99	160.41	163.99	1,402,648
26 Sep 24	163.14000 +1.24	164.68	160.75	163.99	1,349,768
25 Sep 24	161.89999 -0.72	163.79	160.45	161.85	1,722,030
24 Sep 24	162.62000 +0.64	165.15	161.01	161.77	2,232,954
23 Sep 24	161.98000 -1.10	164.13	160.82	163.69	1,291,541
20 Sep 24	163.08000 -0.02	163.92	161.52	163.11	2,362,021
19 Sep 24	163.10001 +3.26	166.88	161.10	163.07	1,962,962
18 Sep 24	159.84000 +4.02	163.31	156.01	156.68	2,445,178
17 Sep 24	155.82001 -9.33	162.00	154.07	159.88	3,326,734
16 Sep 24	165.14999 +1.41	165.75	162.99	163.55	1,411,500
13 Sep 24	163.74001 -1.95	166.37	162.81	165.78	1,708,515
12 Sep 24	165.69000 -0.41	168.67	165.32	166.35	1,076,455
11 Sep 24	166.10001 +3.85	167.20	161.39	163.01	1,364,743
10 Sep 24	162.25000 -0.44	163.71	157.94	163.71	1,465,052
09 Sep 24	162.69000 +1.38	165.84	161.98	162.64	1,339,862
06 Sep 24	161.31000 -0.59	165.37	159.00	162.49	1,946,585
05 Sep 24	161.89999 -0.40	162.70	159.10	160.00	1,742,047
04 Sep 24	162.30000 -1.50	165.39	160.65	161.29	1,441,357
03 Sep 24	163.80000 -1.80	165.49	162.42	163.25	1,514,470
30 Aug 24	165.60001 -1.85	168.31	165.39	167.84	1,428,461
29 Aug 24	167.45000 +5.51	169.72	163.18	163.18	1,197,482
28 Aug 24	161.94000 -2.38	163.87	159.93	163.00	1,583,550
27 Aug 24	164.32001 -0.70	166.89	163.85	164.09	1,497,844
26 Aug 24	165.02000 +5.02	165.98	160.34	160.34	1,973,769
23 Aug 24	160.00000 +4.13	160.27	155.85	158.28	1,307,314
22 Aug 24	155.87000 -2.47	161.12	154.91	156.65	1,292,709
21 Aug 24	158.34000 +2.05	158.40	155.60	156.29	1,407,754
20 Aug 24	156.28999 -2.71	158.62	154.41	158.40	1,878,815
19 Aug 24	159.00000 +4.79	159.07	152.79	154.21	2,051,879
16 Aug 24	154.21001 +7.38	154.74	145.88	146.08	2,501,069
15 Aug 24	146.83000 +3.33	147.29	144.85	145.10	2,071,256
14 Aug 24	143.50000 +0.30	145.34	142.32	142.32	2,109,933
13 Aug 24	143.20000 +2.65	146.17	139.23	141.34	3,865,488
12 Aug 24	140.55000 -0.88	142.39	139.52	140.79	3,059,772
09 Aug 24	141.42999 +2.64	142.76	137.27	138.33	1,533,422
08 Aug 24	138.78999 +1.38	140.17	136.84	139.00	1,514,160
07 Aug 24	137.41000 -2.44	145.30	137.34	142.09	2,633,963
06 Aug 24	139.85001 -3.00	143.79	139.43	143.79	2,628,084
05 Aug 24	142.85001 -0.83	149.56	135.29	136.69	4,173,875
02 Aug 24	143.67999 -29.56	154.68	141.21	152.67	8,350,803
01 Aug 24	173.24001 -3.33	179.19	170.11	176.73	2,292,066
31 Jul 24	176.57001 +2.19	178.69	174.96	178.47	1,165,942
30 Jul 24	174.38000 -3.76	179.49	172.58	178.00	1,162,431
29 Jul 24	178.14000 +0.82	181.24	177.27	177.49	1,036,614
26 Jul 24	177.32001 -0.90	179.69	174.58	179.69	1,313,417
25 Jul 24	178.22000 +10.62	182.27	169.85	171.01	2,336,352
24 Jul 24	167.60001 -7.52	174.26	167.25	172.59	1,466,520
23 Jul 24	175.12000 -0.43	177.07	168.39	170.17	1,547,211
22 Jul 24	175.55000 -0.95	178.72	174.34	178.14	1,213,959
19 Jul 24	176.50000 +0.40	177.07	174.41	175.00	1,024,607
18 Jul 24	176.10001 -2.82	182.38	175.49	179.70	1,076,199
17 Jul 24	178.92000 -4.25	184.43	178.87	184.38	1,400,826
16 Jul 24	183.17000 +3.22	184.54	179.95	179.95	958,846
15 Jul 24	179.95000 -1.50	182.16	178.94	181.60	1,040,798
12 Jul 24	181.45000 +3.82	182.76	176.73	176.73	1,477,211
11 Jul 24	177.63000 +3.18	181.58	176.57	177.56	1,301,531
10 Jul 24	174.45000 -3.53	178.49	168.37	178.49	1,889,882
09 Jul 24	177.98000 -3.82	182.62	177.09	182.54	1,747,028
08 Jul 24	181.80000 -5.52	185.87	180.05	185.26	1,331,624
05 Jul 24	187.32001 +5.06	188.06	181.10	181.97	937,382
03 Jul 24	182.25999 -0.02	185.01	181.43	182.70	816,031
02 Jul 24	182.28000 +4.03	186.32	179.17	183.49	1,765,974
01 Jul 24	178.25000 +1.37	178.46	173.94	176.88	1,114,539
28 Jun 24	176.88000 +3.89	178.39	172.91	173.52	1,846,392
27 Jun 24	172.99001 +1.33	176.64	171.20	171.66	2,128,192
26 Jun 24	171.66000 +4.21	171.90	166.06	167.45	1,984,409
25 Jun 24	167.45000 +2.70	168.19	163.00	165.49	1,349,656
24 Jun 24	164.75000 +2.29	165.71	160.67	162.05	1,752,926
21 Jun 24	162.46001 +4.94	163.44	157.15	158.72	3,449,809
20 Jun 24	157.52000 +4.34	157.88	152.34	153.42	1,489,859
18 Jun 24	153.17999 -3.44	155.97	152.70	155.50	1,301,684
17 Jun 24	156.62000 -3.47	158.52	154.48	157.50	1,536,273
14 Jun 24	160.09000 +4.07	160.39	156.11	157.49	1,443,975
13 Jun 24	156.02000 -6.81	163.71	155.13	162.83	1,731,325
12 Jun 24	162.83000 -0.33	166.35	162.38	166.01	1,239,930
11 Jun 24	163.16000 +0.99	163.52	161.42	161.82	1,083,097
10 Jun 24	162.17000 -1.19	164.84	161.41	162.87	1,097,751
07 Jun 24	163.36000 -0.10	163.60	159.52	161.75	1,006,169
06 Jun 24	163.46001 +5.58	164.69	157.55	158.00	1,752,484
05 Jun 24	157.88000 -0.06	159.33	156.71	158.52	1,586,936
04 Jun 24	157.94000 -1.48	161.90	157.05	158.01	1,719,623
03 Jun 24	159.42000 +2.56	159.54	156.28	158.46	1,546,519
31 May 24	156.86000 -3.53	161.47	154.02	160.24	4,342,767
30 May 24	160.39000 -5.37	163.98	159.31	162.93	3,051,853
29 May 24	165.75999 +0.94	166.93	159.49	160.68	4,525,831
28 May 24	164.82001 -4.04	168.81	163.83	168.81	3,894,377
24 May 24	168.86000 -5.32	173.60	168.71	172.95	1,927,308
23 May 24	174.17999 -0.62	176.58	172.63	175.90	1,054,268
22 May 24	174.80000 -3.25	179.00	172.71	179.00	1,638,503
21 May 24	178.05000 -1.79	179.46	177.60	178.50	847,240
20 May 24	179.84000 +0.12	180.25	177.91	179.71	1,375,305
17 May 24	179.72000 -2.49	183.14	178.87	181.58	1,204,050
16 May 24	182.21001 -2.00	184.03	179.94	183.35	1,623,225
15 May 24	184.21001 +0.13	186.84	181.97	186.73	1,423,315
14 May 24	184.08000 +1.25	186.09	182.26	182.83	1,134,070
13 May 24	182.83000 +3.08	182.98	179.92	181.67	1,253,760
10 May 24	179.75000 -0.10	183.00	178.89	180.00	834,858
09 May 24	179.85001 +1.33	181.97	178.59	180.00	776,754
08 May 24	178.52000 -5.60	182.00	178.08	181.21	1,157,927
07 May 24	184.12000 +2.35	185.34	178.95	181.29	1,337,095
06 May 24	181.77000 -1.75	186.32	180.78	184.50	1,450,263
03 May 24	183.52000 -0.03	189.48	182.02	186.30	1,526,433
02 May 24	183.55000 +10.78	186.65	176.67	179.30	3,234,205
01 May 24	172.77000 +0.47	178.40	168.20	173.36	1,672,677
30 Apr 24	172.30000 -4.77	176.29	171.00	174.66	2,660,041
29 Apr 24	177.07001 -2.38	182.37	175.09	180.51	2,194,055
26 Apr 24	179.45000 -18.96	183.90	172.35	182.73	5,865,031
25 Apr 24	198.41000 -0.60	199.60	191.83	195.00	1,921,415
24 Apr 24	199.00999 -0.43	202.05	198.01	198.54	830,602
23 Apr 24	199.44000 +5.17	201.53	193.88	194.11	954,347
22 Apr 24	194.27000 +2.72	196.58	189.08	192.65	1,689,130
19 Apr 24	191.55000 -2.06	194.79	189.49	193.63	1,755,758
18 Apr 24	193.61000 -1.46	198.86	193.52	196.45	1,084,103
17 Apr 24	195.07001 +0.22	198.38	194.96	195.28	1,384,306
16 Apr 24	194.85001 +3.01	195.47	191.20	191.28	2,376,162
15 Apr 24	191.84000 -14.69	208.83	191.69	206.88	2,107,114
12 Apr 24	206.53000 -8.12	213.25	205.72	210.00	1,366,791
11 Apr 24	214.64999 +9.91	217.46	209.20	213.75	2,268,179
10 Apr 24	204.74001 +1.82	205.41	197.45	198.15	1,537,892
09 Apr 24	202.92000 +4.37	207.40	200.50	200.80	1,696,845
08 Apr 24	198.55000 +1.93	198.94	194.23	196.44	777,674
05 Apr 24	196.62000 +4.30	199.10	191.31	191.31	1,185,116
04 Apr 24	192.32001 -2.92	199.22	192.29	197.52	1,274,340
03 Apr 24	195.24001 -0.78	197.55	194.68	194.79	1,222,280
02 Apr 24	196.02000 +2.65	196.35	190.29	191.11	1,814,478
01 Apr 24	193.37000 -1.74	196.40	192.32	195.20	921,668
28 Mar 24	195.11000 +1.97	195.60	191.35	192.79	1,120,678
27 Mar 24	193.14000 +1.14	194.37	191.14	194.01	918,820
26 Mar 24	192.00000 -1.26	195.10	191.65	195.10	1,673,933
25 Mar 24	193.26500 +0.74	194.13	189.50	191.94	2,221,941
22 Mar 24	192.53000 -4.73	196.54	191.27	196.45	2,225,155
21 Mar 24	197.25999 +1.04	201.07	196.86	199.55	1,644,959
20 Mar 24	196.22000 -0.21	196.69	193.22	195.09	2,656,137
19 Mar 24	196.42999 -0.58	197.40	189.87	193.07	2,294,931
18 Mar 24	197.00999 +2.58	198.45	195.00	196.12	1,887,899
15 Mar 24	194.42999 -8.27	203.08	194.00	201.05	3,153,370
14 Mar 24	202.70000 -5.03	207.34	200.69	207.34	1,823,905
13 Mar 24	207.73000 -9.63	215.50	207.49	215.49	2,225,851
12 Mar 24	217.36000 +1.73	217.82	213.29	215.68	1,165,559
11 Mar 24	215.63000 +6.83	216.64	208.95	210.37	1,695,350
08 Mar 24	208.80000 +5.84	211.07	204.40	204.40	1,780,819
07 Mar 24	202.96001 +4.82	203.60	195.65	200.00	1,470,259
06 Mar 24	198.14000 +1.81	200.87	194.08	199.94	1,062,154
05 Mar 24	196.33000 -11.27	205.23	193.47	203.95	1,698,518
04 Mar 24	207.60001 -1.60	209.48	203.37	209.48	1,033,987
01 Mar 24	209.20000 +1.78	209.41	204.29	207.42	1,561,792
29 Feb 24	207.42000 +0.37	209.44	205.00	205.66	1,928,277
28 Feb 24	207.05000 +1.23	208.49	202.00	203.62	1,135,978
27 Feb 24	205.82001 +1.16	208.65	204.15	205.82	769,324
26 Feb 24	204.66000 +0.22	207.10	201.59	203.76	896,380
23 Feb 24	204.44000 -0.99	207.49	204.33	205.50	822,901
22 Feb 24	205.42999 +1.32	210.38	204.20	209.10	1,075,786
21 Feb 24	204.11000 -0.67	205.51	199.95	201.01	1,405,600
20 Feb 24	204.78000 -3.06	206.49	201.05	205.55	1,764,883
16 Feb 24	207.84000 -5.28	214.00	207.19	212.33	1,327,020
15 Feb 24	213.12000 -2.77	216.65	212.24	215.90	1,878,520
14 Feb 24	215.89000 +5.82	216.09	209.31	212.40	1,290,732
13 Feb 24	210.07001 -6.10	213.87	203.27	205.00	1,717,774
12 Feb 24	216.17000 -2.59	221.00	216.09	218.26	1,112,888
09 Feb 24	218.75999 +6.47	220.99	211.24	214.33	2,075,465
08 Feb 24	212.28999 +2.83	216.39	208.84	208.84	2,031,855
07 Feb 24	209.46001 -1.80	215.70	208.50	214.11	1,586,302
06 Feb 24	211.25999 -3.79	216.47	205.83	216.14	2,714,215
05 Feb 24	215.05000 -2.34	220.43	213.10	216.52	2,867,001
02 Feb 24	217.39000 -37.51	231.56	211.05	230.13	9,307,594
01 Feb 24	254.89999 +5.13	256.88	250.93	253.50	2,194,437
31 Jan 24	249.77000 -7.66	257.00	248.34	252.98	2,039,789
30 Jan 24	257.42999 +1.76	258.69	252.96	254.80	1,502,972
29 Jan 24	255.67000 +7.88	257.15	246.63	246.63	1,805,361
26 Jan 24	247.78999 +3.44	249.50	241.14	242.32	1,421,412
25 Jan 24	244.35001 +1.27	247.08	240.20	246.73	1,644,746
24 Jan 24	243.08000 -5.37	254.09	242.66	254.09	1,400,889
23 Jan 24	248.45000 +2.86	248.88	243.83	248.12	1,580,054
22 Jan 24	245.59000 +2.63	253.83	244.57	249.00	2,281,158
19 Jan 24	242.96001 +3.54	243.48	238.00	240.55	1,021,566
18 Jan 24	239.42000 +2.45	241.92	236.50	240.58	1,086,309
17 Jan 24	236.97000 -3.59	238.53	231.92	237.70	1,389,484
16 Jan 24	240.56000 +3.56	244.01	233.24	237.89	1,539,376
12 Jan 24	237.00000 -5.16	243.43	235.88	243.43	1,260,682
11 Jan 24	242.16000 -2.05	249.08	240.39	245.73	1,231,245
10 Jan 24	244.21001 +8.91	244.82	235.50	236.36	1,405,991
09 Jan 24	235.30000 -0.29	238.62	231.58	231.61	853,545
08 Jan 24	235.59000 +9.49	236.57	227.87	227.93	1,096,430
05 Jan 24	226.10001 +3.28	230.67	221.68	221.68	1,220,689
04 Jan 24	222.82001 +2.77	224.37	218.85	220.29	1,371,626
03 Jan 24	220.05000 -6.62	223.33	219.31	223.00	1,304,820
02 Jan 24	226.67000 -11.19	235.18	225.30	235.01	1,963,835
29 Dec 23	237.86000 -3.36	242.70	237.08	241.22	849,425
28 Dec 23	241.22000 -1.84	242.97	240.23	242.97	729,612
27 Dec 23	243.06000 -1.99	247.65	242.44	245.95	1,101,374
26 Dec 23	245.05000 +4.25	247.84	241.63	243.12	1,174,318
22 Dec 23	240.80000 -4.23	248.00	238.65	247.45	1,864,747
21 Dec 23	245.03000 +7.43	245.33	238.20	240.00	1,759,196
20 Dec 23	237.60001 +4.53	238.90	230.09	233.07	2,585,811
19 Dec 23	233.07001 +4.51	235.00	229.16	229.30	1,672,838
18 Dec 23	228.56000 -1.00	231.60	227.25	228.64	1,357,154
15 Dec 23	229.56000 +7.64	231.16	223.35	223.79	4,356,608
14 Dec 23	221.92000 +6.78	225.31	217.52	219.59	2,856,509
13 Dec 23	215.14000 +13.14	217.70	202.79	203.53	2,828,101
12 Dec 23	202.00000 +3.41	202.03	195.19	199.09	1,865,989
11 Dec 23	198.59000 +6.23	199.15	193.02	193.43	1,537,722
08 Dec 23	192.36000 +4.51	193.39	184.50	185.75	1,102,953
07 Dec 23	187.85001 -0.87	190.03	186.21	188.92	851,388
06 Dec 23	188.72000 -1.98	192.68	188.17	191.66	1,252,951
05 Dec 23	190.70000 -3.73	194.61	188.84	194.54	1,352,235
04 Dec 23	194.42999 -0.68	194.93	187.79	193.39	1,660,567
01 Dec 23	195.11000 +4.16	195.57	189.18	190.25	1,105,383
30 Nov 23	190.95000 -4.60	200.33	188.88	196.79	1,802,602
29 Nov 23	195.55000 +7.14	199.36	189.49	190.29	2,300,683
28 Nov 23	188.41000 +8.09	189.88	179.45	179.50	2,001,816
27 Nov 23	180.32001 -1.27	183.92	180.06	180.53	1,212,023
24 Nov 23	181.59000 +1.04	181.90	178.63	179.74	477,905
22 Nov 23	180.55000 -4.52	186.00	180.36	185.63	1,038,227
21 Nov 23	185.07001 -1.03	186.60	181.88	183.61	1,006,030
20 Nov 23	186.10001 +1.11	190.42	184.51	184.51	1,351,856
17 Nov 23	184.99001 -1.51	186.49	182.57	185.82	972,840
16 Nov 23	186.50000 -0.82	187.75	183.06	186.29	1,215,864
15 Nov 23	187.32001 +1.12	191.37	185.36	186.43	1,836,000
14 Nov 23	186.20000 +11.16	186.66	180.00	180.66	1,760,723
13 Nov 23	175.03999 -1.25	176.64	173.50	174.19	1,200,290
10 Nov 23	176.28999 +5.45	176.93	169.09	171.55	1,271,143
09 Nov 23	170.84000 -3.64	175.86	169.84	174.99	1,408,991
08 Nov 23	174.48000 -4.45	179.18	172.33	179.18	1,229,162
07 Nov 23	178.92999 +5.38	182.77	173.29	176.60	1,522,692
06 Nov 23	173.55000 -3.35	178.30	170.26	177.50	1,526,615
03 Nov 23	176.89999 -4.50	180.74	165.51	168.24	4,145,204
02 Nov 23	181.39999 +3.55	183.59	179.10	183.08	3,337,821
01 Nov 23	177.85001 -2.79	181.55	175.35	180.70	1,748,966
31 Oct 23	180.64000 +2.65	182.29	175.69	177.72	1,616,023
30 Oct 23	177.99001 +1.53	179.64	173.58	178.81	978,348
27 Oct 23	176.46001 +0.44	179.97	174.01	178.78	839,330
26 Oct 23	176.02000 -2.57	181.66	174.26	179.61	1,338,889
25 Oct 23	178.59000 -12.01	187.52	177.10	186.86	1,924,665
24 Oct 23	190.60001 +4.64	190.83	185.99	188.74	860,468
23 Oct 23	185.96001 -1.11	188.66	181.36	184.42	1,007,897
20 Oct 23	187.07001 -5.33	191.19	181.82	191.19	1,677,495
19 Oct 23	192.39999 -1.61	200.58	191.41	196.58	1,068,365
18 Oct 23	194.00999 -3.78	198.93	191.81	197.55	1,117,456
17 Oct 23	197.78999 +1.52	201.56	192.69	193.30	1,635,971
16 Oct 23	196.27000 +7.96	199.50	188.68	188.70	1,713,432
13 Oct 23	188.31000 +1.91	190.50	186.22	186.56	2,320,694
12 Oct 23	186.39999 -13.05	193.29	184.97	193.00	3,027,726
11 Oct 23	199.45000 -6.55	208.43	198.74	207.85	1,420,223
10 Oct 23	206.00000 +3.42	208.86	202.42	202.58	1,119,410
09 Oct 23	202.58000 +3.37	202.63	196.51	197.65	775,094
06 Oct 23	199.21001 +11.36	201.80	184.38	184.38	1,448,878
05 Oct 23	187.85001 -1.99	191.24	184.24	189.82	1,459,352
04 Oct 23	189.84000 -0.78	194.21	189.46	192.26	1,252,546
03 Oct 23	190.62000 -6.84	198.34	189.42	193.49	1,096,903
02 Oct 23	197.46001 -4.05	201.82	195.82	201.80	1,215,300
29 Sep 23	201.50999 +4.57	203.87	199.21	199.60	957,751
28 Sep 23	196.94000 -0.58	200.52	192.60	194.97	1,356,923
27 Sep 23	197.52000 +6.12	200.65	192.92	192.92	1,523,580
26 Sep 23	191.39999 -5.06	196.77	189.74	194.65	1,089,817
25 Sep 23	196.46001 +1.00	197.05	193.32	194.13	721,091
22 Sep 23	195.46001 +5.51	197.59	190.48	190.48	1,076,558
21 Sep 23	189.95000 -10.87	197.85	189.30	196.34	1,538,917
20 Sep 23	200.82001 -4.54	208.92	200.54	207.11	751,070
19 Sep 23	205.36000 +0.48	205.95	199.86	204.62	688,054
18 Sep 23	204.88000 +1.85	208.60	202.01	202.01	1,120,010
15 Sep 23	203.03000 -6.37	208.44	200.54	208.44	1,967,334
14 Sep 23	209.39999 +0.51	210.35	206.06	209.87	671,802
13 Sep 23	208.89000 -2.33	212.99	208.25	210.87	674,448
12 Sep 23	211.22000 -2.81	215.77	210.32	211.31	961,125
11 Sep 23	214.03000 +7.43	215.14	208.17	209.44	1,481,069
08 Sep 23	206.60001 -0.32	208.15	204.06	207.30	993,175
07 Sep 23	206.92000 +0.52	209.32	200.00	200.00	1,179,277
06 Sep 23	206.39999 +0.49	208.50	203.79	205.00	871,849
05 Sep 23	205.91000 +1.46	207.11	199.90	203.57	917,286
01 Sep 23	204.45000 +0.39	207.42	202.39	203.41	784,596
31 Aug 23	204.06000 +1.80	206.22	201.70	202.00	1,160,588
30 Aug 23	202.25999 +3.36	202.84	197.30	198.78	924,491
29 Aug 23	198.89999 +7.50	199.81	189.69	191.16	1,085,870
28 Aug 23	191.39999 +0.38	193.96	189.83	191.61	730,825
25 Aug 23	191.02000 +7.00	191.60	183.78	184.11	1,019,959
24 Aug 23	184.02000 -7.67	193.34	183.69	193.34	1,217,144
23 Aug 23	191.69000 +1.65	194.63	189.53	190.00	1,283,419
22 Aug 23	190.03999 +5.89	191.08	184.03	184.72	1,050,807
21 Aug 23	184.14999 -2.15	187.49	182.59	187.02	1,603,737
18 Aug 23	186.30000 +0.96	187.68	179.59	181.81	963,472
17 Aug 23	185.34000 -1.63	187.00	181.85	186.97	1,333,550
16 Aug 23	186.97000 -6.16	194.76	186.84	191.34	1,269,286
15 Aug 23	193.13000 -6.74	199.39	192.06	197.31	1,468,122
14 Aug 23	199.87000 +2.21	202.78	194.74	195.20	1,219,548
11 Aug 23	197.66000 +0.19	200.27	195.13	195.66	1,011,624
10 Aug 23	197.47000 +5.13	202.64	193.38	194.20	1,672,766
09 Aug 23	192.34000 -3.79	197.00	191.28	196.00	1,455,713
08 Aug 23	196.13000 +2.61	197.91	188.26	189.02	1,908,083
07 Aug 23	193.52000 -5.32	198.00	188.76	197.52	2,427,826
04 Aug 23	198.84000 +29.19	211.65	197.11	210.91	5,215,201
03 Aug 23	169.64999 -0.05	170.77	166.99	168.15	2,417,891
02 Aug 23	169.70000 -11.95	176.71	168.01	176.71	1,938,779
01 Aug 23	181.64999 -0.29	183.86	175.69	178.63	1,121,064
31 Jul 23	181.94000 +7.73	183.50	174.76	174.89	1,564,452
28 Jul 23	174.21001 +3.65	175.54	169.09	173.49	1,784,197
27 Jul 23	170.56000 -6.09	181.65	169.83	181.22	1,481,450
26 Jul 23	176.64999 -1.28	179.01	172.29	175.00	1,181,592
25 Jul 23	177.92999 +4.84	180.49	173.44	173.44	1,222,532
24 Jul 23	173.09000 -1.33	177.37	171.53	176.74	1,539,183
21 Jul 23	174.42000 -1.22	178.94	173.22	176.98	4,161,322
20 Jul 23	175.64000 -12.94	186.01	174.23	185.94	2,478,729
19 Jul 23	188.58000 +1.13	195.99	186.69	189.41	2,055,485
18 Jul 23	187.45000 +7.02	188.81	180.28	180.85	1,403,954
17 Jul 23	180.42999 +1.46	184.52	174.22	179.76	1,602,358
14 Jul 23	178.97000 +1.01	191.49	178.49	178.57	3,022,118
13 Jul 23	177.96001 +2.62	180.14	173.91	176.99	1,386,283
12 Jul 23	175.34000 +0.82	176.41	171.29	175.58	1,639,202
11 Jul 23	174.52000 +1.03	176.32	170.47	174.82	958,276
10 Jul 23	173.49001 +4.04	173.88	165.63	168.13	1,174,954
07 Jul 23	169.45000 +3.61	173.43	165.57	165.57	1,145,756
06 Jul 23	165.84000 -6.92	168.45	162.59	168.19	1,300,021
05 Jul 23	172.75999 +5.17	173.61	164.98	166.71	1,662,772
03 Jul 23	167.59000 -0.22	170.78	165.43	168.17	587,140
30 Jun 23	167.81000 +6.17	168.71	163.43	163.85	1,380,746
29 Jun 23	161.64000 -5.25	165.95	160.51	165.37	1,299,686
28 Jun 23	166.89000 +5.01	169.43	160.20	161.55	1,915,266
27 Jun 23	161.88000 +3.34	163.38	156.44	160.00	1,405,429
26 Jun 23	158.53999 -3.87	165.67	158.43	161.94	1,687,519
23 Jun 23	162.41000 -7.50	166.74	161.90	165.96	2,038,327
22 Jun 23	169.91000 +1.53	170.61	164.91	167.30	1,028,957
21 Jun 23	168.38000 -7.45	176.39	168.00	175.12	1,636,558
20 Jun 23	175.83000 -1.97	179.46	174.71	176.51	1,232,295
16 Jun 23	177.80000 -4.39	183.12	175.70	183.12	2,682,291
15 Jun 23	182.19000 +0.96	183.90	177.30	178.90	1,476,472
14 Jun 23	181.23000 -0.46	183.59	178.29	181.31	1,510,769
13 Jun 23	181.68500 +5.85	182.84	176.66	181.19	2,433,500
12 Jun 23	175.84000 +3.85	176.39	171.63	172.91	1,943,452
09 Jun 23	171.99001 +1.60	174.07	168.85	170.99	2,404,071
08 Jun 23	170.39000 -0.95	171.62	163.46	170.16	2,661,221
07 Jun 23	171.34000 -12.66	186.04	170.98	185.03	3,090,885
06 Jun 23	184.00000 +0.73	192.45	182.61	184.43	2,177,184
05 Jun 23	183.27000 -0.63	183.72	178.60	183.72	1,386,195
02 Jun 23	183.89999 +6.64	186.82	179.34	181.36	2,247,994
01 Jun 23	177.25999 -3.53	181.46	171.01	174.17	2,477,505
31 May 23	180.78999 +11.94	182.81	166.99	166.99	5,654,492
30 May 23	168.85001 +2.70	169.63	164.74	166.60	1,423,548
26 May 23	166.14999 +7.27	170.00	159.55	160.00	2,095,573
25 May 23	158.88000 -1.76	165.71	158.58	162.60	1,874,049
24 May 23	160.64000 +1.23	162.38	156.05	156.99	1,621,137
23 May 23	159.41000 +1.03	163.55	157.13	157.49	2,268,769
22 May 23	158.38000 +11.39	161.18	145.21	146.22	3,094,005
19 May 23	146.99001 -1.09	147.67	144.59	147.33	1,706,189
18 May 23	148.08000 +4.04	148.93	143.88	143.95	1,795,815
17 May 23	144.03999 +4.82	144.75	137.13	139.54	1,726,312
16 May 23	139.22000 -6.14	144.35	138.80	144.16	1,895,345
15 May 23	145.36000 +10.34	146.04	134.88	135.02	2,862,260
12 May 23	135.02000 -0.66	135.94	132.32	135.40	1,564,874
11 May 23	135.67999 -1.74	137.22	135.05	137.00	1,634,237
10 May 23	137.42000 +4.27	138.63	133.74	134.93	2,626,803
09 May 23	133.14999 +3.14	134.40	128.02	128.95	2,843,285
08 May 23	130.00999 -5.72	139.34	129.54	135.73	4,917,545
05 May 23	135.73000 -14.32	138.45	130.07	134.50	7,392,780
04 May 23	150.05000 +4.91	151.51	145.88	146.99	3,392,145
03 May 23	145.14000 -2.02	148.44	144.72	147.16	1,820,202
02 May 23	147.16000 -2.39	150.60	146.35	150.47	1,077,571
01 May 23	149.55000 +1.89	150.62	142.29	146.12	1,598,332
28 Apr 23	147.66000 -6.11	150.51	146.00	150.40	1,981,335
27 Apr 23	153.77000 +2.03	156.43	152.03	154.24	1,469,408
26 Apr 23	151.74001 +8.68	152.99	145.41	145.63	1,841,436
25 Apr 23	143.06000 -11.75	153.10	142.86	152.69	2,206,600
24 Apr 23	154.81000 -3.74	158.46	154.19	157.85	933,747
21 Apr 23	158.55000 +1.30	159.11	155.16	158.25	1,143,270
20 Apr 23	157.25000 -5.52	162.24	156.81	159.70	1,462,685
19 Apr 23	162.77000 +0.45	164.40	159.63	159.70	1,399,498
18 Apr 23	162.32001 -4.10	170.20	161.45	169.00	1,321,558
17 Apr 23	166.42000 +0.89	167.74	161.44	166.44	1,251,255
14 Apr 23	165.53000 -2.56	167.86	159.65	165.76	1,301,430
13 Apr 23	168.09000 +9.54	168.57	159.09	160.19	1,567,429
12 Apr 23	158.55000 -4.33	168.21	158.32	167.75	2,072,194
11 Apr 23	162.88000 +3.96	164.94	156.71	156.71	2,012,705
10 Apr 23	158.92000 +0.38	159.25	147.96	155.61	1,836,490
06 Apr 23	158.53999 +1.55	158.72	148.68	155.46	1,577,861
05 Apr 23	156.99001 -9.50	165.56	156.59	165.37	1,536,651
04 Apr 23	166.49001 +2.57	169.50	164.22	164.64	1,125,932
03 Apr 23	163.92000 -7.25	170.67	161.79	169.32	1,347,835
31 Mar 23	171.17000 +10.58	171.84	160.46	161.76	1,646,306
30 Mar 23	160.59000 +1.70	162.12	158.90	161.52	966,428
29 Mar 23	158.89000 +3.63	158.98	155.65	157.76	1,111,159
28 Mar 23	155.25999 +0.27	156.74	153.66	155.01	992,184
27 Mar 23	154.99001 +2.27	156.26	152.09	153.43	1,452,867
24 Mar 23	152.72000 -0.57	153.10	146.42	152.99	1,442,964
23 Mar 23	153.28999 +4.26	155.84	149.91	152.50	1,483,505
22 Mar 23	149.03000 -5.27	157.58	148.86	154.01	1,334,027
21 Mar 23	154.30000 +5.40	155.62	148.37	149.40	2,212,140
20 Mar 23	148.89999 -9.35	157.45	148.47	157.04	2,452,365
17 Mar 23	158.25000 +0.90	158.86	153.04	157.04	3,325,508
16 Mar 23	157.35001 -0.65	161.49	152.28	157.79	2,603,927
15 Mar 23	158.00000 -1.98	159.58	155.54	157.07	2,294,147
14 Mar 23	159.98000 +1.66	160.18	148.55	155.00	2,669,838
13 Mar 23	158.32001 +2.54	162.33	149.57	154.20	2,176,494
10 Mar 23	155.78000 -14.21	169.69	155.34	169.42	2,393,856
09 Mar 23	169.99001 -7.91	180.15	169.32	176.92	1,526,826
08 Mar 23	177.89999 +1.42	178.64	174.40	176.63	960,961
07 Mar 23	176.48000 +0.33	182.72	175.32	176.83	2,097,418
06 Mar 23	176.14999 -1.38	181.89	175.70	178.40	1,503,322
03 Mar 23	177.53000 +11.42	178.11	166.21	166.60	1,699,132
02 Mar 23	166.11000 +3.92	167.00	159.66	162.43	1,522,520
01 Mar 23	162.19000 -2.14	169.12	162.14	165.06	1,657,043
28 Feb 23	164.33000 -0.29	166.56	162.46	164.47	9,810,943
27 Feb 23	164.62000 +2.07	168.21	162.16	164.59	1,555,931
24 Feb 23	162.55000 -8.08	166.31	160.11	164.29	2,090,014
23 Feb 23	170.63000 +1.14	172.83	167.74	170.72	1,750,856
22 Feb 23	169.49001 +4.34	171.81	166.03	166.03	1,809,418
21 Feb 23	165.14999 -3.41	167.43	163.62	164.42	1,983,862
17 Feb 23	168.56000 -6.10	174.39	167.14	174.39	2,272,162
16 Feb 23	174.66000 -12.70	182.79	174.32	178.43	2,549,981
15 Feb 23	187.36000 +5.49	188.57	179.23	181.00	1,780,707
14 Feb 23	181.87000 +6.31	183.80	172.18	172.34	1,815,295
13 Feb 23	175.56000 +3.33	177.85	170.13	172.79	1,600,570
10 Feb 23	172.23000 +1.08	176.60	169.60	169.63	2,536,844
09 Feb 23	171.14999 -4.50	180.70	170.41	179.00	2,152,854
08 Feb 23	175.64999 -5.51	181.36	174.68	179.57	1,620,523
07 Feb 23	181.16000 +8.79	182.18	168.24	170.94	2,904,182
06 Feb 23	172.37000 +3.07	178.71	165.06	165.40	2,717,583
03 Feb 23	169.30000 -13.11	172.88	158.41	159.34	7,323,032
02 Feb 23	182.41000 +12.10	183.43	175.95	179.65	4,849,446
01 Feb 23	170.31000 +8.69	170.96	159.80	161.70	2,036,271
31 Jan 23	161.62000 +4.68	161.69	157.04	158.65	1,790,378
30 Jan 23	156.94000 -7.31	162.91	154.34	160.92	2,486,113
27 Jan 23	164.25000 +5.87	165.06	155.50	157.40	2,758,126
26 Jan 23	158.38000 +6.45	158.82	152.40	154.59	1,934,634
25 Jan 23	151.92999 +0.23	153.76	140.92	147.24	2,691,091
24 Jan 23	151.70000 -2.88	153.04	147.04	152.66	2,212,070
23 Jan 23	154.58000 -3.17	156.00	150.06	155.86	4,615,771
20 Jan 23	157.75000 +8.86	159.99	148.90	149.44	2,793,472
19 Jan 23	148.89000 +0.16	150.91	145.83	147.34	1,632,731
18 Jan 23	148.73000 -4.18	157.63	147.27	155.24	1,766,020
17 Jan 23	152.91000 +4.91	154.36	144.26	147.50	1,877,883
13 Jan 23	148.00000 +1.52	148.83	143.00	143.90	1,820,555
12 Jan 23	146.48000 +4.70	147.34	139.07	141.07	2,519,618
11 Jan 23	141.78000 +9.62	145.55	135.80	136.90	4,067,520
10 Jan 23	132.16000 +4.99	132.56	125.22	126.26	2,592,295
09 Jan 23	127.17000 +5.89	127.72	121.86	123.77	3,959,557
06 Jan 23	121.28000 +1.31	124.19	116.40	120.68	2,886,769
05 Jan 23	119.97000 -6.43	125.35	119.82	124.50	2,691,752
04 Jan 23	126.40000 -0.10	128.20	123.22	128.00	2,148,409
03 Jan 23	126.50000 -2.18	132.71	119.84	131.91	2,862,121
30 Dec 22	128.67999 -1.00	129.67	126.23	127.15	1,419,935
29 Dec 22	129.67999 +6.38	130.23	124.10	125.18	1,653,877
28 Dec 22	123.30000 -1.53	126.49	121.20	124.83	1,333,617
27 Dec 22	124.83000 -2.39	126.45	122.16	125.25	1,579,391
23 Dec 22	127.22000 -0.04	127.45	122.21	125.26	2,282,220
22 Dec 22	127.26000 -12.36	137.31	124.52	136.67	4,558,397
21 Dec 22	139.62000 +1.60	140.77	133.38	137.79	2,692,028
20 Dec 22	138.02000 -1.15	139.67	133.40	136.56	5,887,232
19 Dec 22	139.17000 -8.09	145.87	136.45	145.51	6,813,263
16 Dec 22	147.25999 +1.03	148.96	143.78	145.50	17,456,200
15 Dec 22	146.23000 -3.62	149.51	142.39	145.01	6,389,388
14 Dec 22	149.85001 +5.94	153.15	143.40	143.60	6,887,806
13 Dec 22	143.91000 +0.12	157.73	141.23	155.29	5,678,602
12 Dec 22	143.78999 +6.46	149.07	136.18	136.25	4,693,875
09 Dec 22	137.33000 +1.62	140.43	134.21	134.21	3,911,089
08 Dec 22	135.71001 +10.25	138.41	128.31	130.60	5,000,782
07 Dec 22	125.46000 +0.50	126.89	122.21	125.81	2,930,717
06 Dec 22	124.96000 -8.65	134.94	123.23	134.94	3,444,163
05 Dec 22	133.61000 -7.39	142.13	131.59	140.20	2,909,695
02 Dec 22	141.00000 +0.94	142.82	132.75	136.90	3,678,328
01 Dec 22	140.06000 +8.51	140.59	131.55	132.07	2,930,047
30 Nov 22	131.55000 +9.54	132.19	119.45	120.17	3,385,774
29 Nov 22	122.01000 -4.44	127.68	121.37	125.83	2,417,876
28 Nov 22	126.45000 +2.32	127.54	122.82	123.41	2,636,053
25 Nov 22	124.13000 -0.37	124.76	121.42	122.49	1,040,953
23 Nov 22	124.50000 +8.16	125.00	115.24	117.07	2,835,876
22 Nov 22	116.34000 -1.22	118.76	114.61	117.55	2,336,011
21 Nov 22	117.56000 -1.20	117.78	113.86	116.40	2,681,079
18 Nov 22	118.76000 -2.93	125.00	117.80	124.85	3,534,830
17 Nov 22	121.69000 -7.58	128.50	121.46	124.70	3,097,776
16 Nov 22	129.27000 -11.91	139.72	128.96	138.44	2,831,924
15 Nov 22	141.17999 +6.22	146.71	139.88	140.48	2,724,462
14 Nov 22	134.96001 -7.41	139.76	129.22	139.76	2,394,443
11 Nov 22	142.37000 +1.52	148.15	137.81	138.83	2,730,886
10 Nov 22	140.85001 +18.56	144.92	131.20	131.29	5,069,435
09 Nov 22	122.29000 -0.43	126.48	119.38	121.61	3,438,871
08 Nov 22	122.72000 -66.28	128.90	117.21	120.18	3,911,039
14 Oct 22	189.00000 -13.20	207.50	188.60	207.02	1,807,705
13 Oct 22	202.20000 -1.17	203.44	184.47	191.79	2,301,745
12 Oct 22	203.37000 -4.27	208.45	197.43	207.82	1,921,823
11 Oct 22	207.64000 -12.63	218.56	205.56	216.85	1,778,100
10 Oct 22	220.27000 -7.97	228.48	218.95	228.23	1,138,317
07 Oct 22	228.24001 -10.75	233.61	225.30	231.94	1,327,059
06 Oct 22	238.99001 -3.47	246.15	237.16	244.57	1,102,912
05 Oct 22	242.46001 +6.25	244.66	229.57	230.48	1,793,357
04 Oct 22	236.21001 +18.88	236.56	223.71	226.66	2,317,536
03 Oct 22	217.33000 +6.74	219.81	210.01	214.55	1,452,821
30 Sep 22	210.59000 -1.74	221.37	210.34	212.40	1,403,479
29 Sep 22	212.33000 -5.81	214.21	204.73	212.61	1,334,731
28 Sep 22	218.14000 +3.55	219.59	211.40	214.08	1,331,502
27 Sep 22	214.59000 +0.98	222.06	211.32	218.70	1,335,099
26 Sep 22	213.61000 -3.95	222.60	212.96	216.85	1,583,150
23 Sep 22	217.56000 -3.13	221.82	214.82	216.50	1,326,690
22 Sep 22	220.69000 -11.61	232.70	220.64	230.00	1,423,308
21 Sep 22	232.30000 -2.89	245.64	232.29	237.41	1,401,806
20 Sep 22	235.19000 -6.43	239.68	233.84	238.62	1,003,836
19 Sep 22	241.62000 -1.28	243.66	236.91	241.43	1,710,395
16 Sep 22	242.89999 -9.99	248.20	239.54	248.20	1,690,134
15 Sep 22	252.89000 -2.68	259.68	248.90	250.06	1,065,158
14 Sep 22	255.57001 +6.67	255.89	244.27	250.54	840,894
13 Sep 22	248.89999 -15.89	253.67	245.25	247.10	1,771,966
12 Sep 22	264.79001 +5.86	264.97	259.54	261.00	1,544,875
09 Sep 22	258.92999 +18.61	261.30	245.38	245.38	2,172,949
08 Sep 22	240.32001 +4.90	241.79	229.87	231.86	781,727
07 Sep 22	235.42000 +5.75	236.93	227.54	231.11	1,060,993
06 Sep 22	229.67000 -2.75	233.91	227.88	232.42	931,787
02 Sep 22	232.42000 -3.01	240.94	229.49	239.16	1,907,164
01 Sep 22	235.42999 -12.23	244.93	230.84	243.02	2,412,745
31 Aug 22	247.66000 -3.74	257.04	246.85	252.00	1,120,805
30 Aug 22	251.39999 +0.44	256.00	246.14	251.73	1,028,619
29 Aug 22	250.96001 -6.09	259.48	249.33	250.02	1,141,112
26 Aug 22	257.04999 -9.28	267.58	256.51	265.68	1,720,870
25 Aug 22	266.32999 +7.67	266.50	258.60	260.00	1,072,771
24 Aug 22	258.66000 +0.38	262.79	258.39	260.85	813,867
23 Aug 22	258.28000 -0.19	261.40	254.57	258.41	987,891
22 Aug 22	258.47000 -10.87	264.61	254.78	260.90	2,592,156
19 Aug 22	269.34000 -14.03	278.25	267.44	278.02	1,643,994
18 Aug 22	283.37000 -0.89	286.28	279.36	283.00	1,122,569
17 Aug 22	284.26001 -5.10	287.13	280.65	283.00	1,431,126
16 Aug 22	289.35999 +0.89	290.50	282.88	286.50	1,187,945
15 Aug 22	288.47000 +5.22	290.63	281.00	282.23	1,239,739
12 Aug 22	283.25000 +7.45	283.87	270.72	278.58	2,373,358
11 Aug 22	275.79999 -10.39	292.24	273.96	291.53	2,440,985
10 Aug 22	286.19000 +7.33	300.29	285.00	287.37	2,351,183
09 Aug 22	278.85999 -0.49	286.88	273.02	274.00	2,757,041
08 Aug 22	279.35001 +10.76	289.12	264.97	265.41	5,405,414
05 Aug 22	268.59000 +38.18	269.49	245.31	245.68	6,815,189
04 Aug 22	230.41000 +5.27	230.88	220.04	222.31	2,159,032
03 Aug 22	225.14000 +10.93	226.88	216.60	216.60	1,536,088
02 Aug 22	214.21001 +3.62	216.26	204.68	205.00	1,247,337
01 Aug 22	210.59000 +1.27	217.60	205.00	207.83	1,485,765
29 Jul 22	209.32001 +4.47	210.30	203.13	205.54	1,464,625
28 Jul 22	204.85001 +7.57	205.96	190.92	195.06	1,667,009
27 Jul 22	197.28000 +9.67	199.93	189.74	194.66	1,734,089
26 Jul 22	187.61000 -8.44	194.80	184.36	194.79	1,649,999
25 Jul 22	196.05000 -6.22	201.61	193.89	201.09	1,204,441
22 Jul 22	202.27000 -11.91	220.13	200.63	215.67	1,987,387
21 Jul 22	214.17999 +1.14	216.06	210.09	211.64	1,210,173
20 Jul 22	213.03999 +21.45	215.14	195.15	198.15	2,790,567
19 Jul 22	191.59000 +3.62	192.13	178.68	191.15	1,508,623
18 Jul 22	187.97000 -0.92	196.89	186.53	194.42	1,901,739
15 Jul 22	188.89000 +3.91	191.52	183.67	185.95	1,809,076
14 Jul 22	184.98000 -9.49	193.00	183.04	192.42	1,725,652
13 Jul 22	194.47000 +1.80	200.33	184.87	187.82	1,206,595
12 Jul 22	192.67000 -18.36	207.28	189.32	207.00	3,017,533
11 Jul 22	211.03000 -3.05	215.16	206.33	213.46	1,554,493
08 Jul 22	214.08000 +0.31	215.35	205.59	206.51	1,137,960
07 Jul 22	213.77000 +5.92	214.84	206.78	207.54	1,452,353
06 Jul 22	207.85001 -0.54	212.01	203.77	209.43	2,097,629
05 Jul 22	208.39000 +10.88	208.56	191.94	194.40	1,558,712
01 Jul 22	197.50999 +10.11	199.27	186.52	188.39	1,710,929
30 Jun 22	187.39999 -4.96	190.65	179.84	189.00	1,613,441
29 Jun 22	192.36000 -0.24	196.15	188.00	191.77	818,235
28 Jun 22	192.60001 -9.61	205.25	190.67	200.41	1,331,163
27 Jun 22	202.21001 -3.11	211.83	200.00	210.00	2,129,252
24 Jun 22	205.32001 +12.06	205.56	196.76	198.71	2,432,159
23 Jun 22	193.25999 +7.86	194.20	183.08	188.57	1,866,855
22 Jun 22	185.39999 +2.40	190.41	179.00	179.76	1,600,046
21 Jun 22	183.00000 +4.45	187.49	181.06	181.55	1,556,395
17 Jun 22	178.55000 +12.81	179.46	167.64	167.78	3,391,110
16 Jun 22	165.74001 -13.92	174.90	162.87	172.14	2,163,122
15 Jun 22	179.66000 +11.98	182.97	168.30	170.00	1,933,293
14 Jun 22	167.67999 +1.39	171.00	164.44	167.12	1,137,822
13 Jun 22	166.28999 -17.52	177.32	165.50	173.97	2,195,538
10 Jun 22	183.81000 -12.25	191.61	181.32	190.64	1,564,016
09 Jun 22	196.06000 -4.74	203.40	192.59	197.44	1,610,256
08 Jun 22	200.80000 -0.05	203.27	198.48	198.77	1,699,529
07 Jun 22	200.85001 +10.58	202.98	185.77	186.34	1,744,274
06 Jun 22	190.27000 -0.30	196.81	187.95	194.45	1,006,939
03 Jun 22	190.57001 -6.05	196.12	187.52	191.81	1,232,392
02 Jun 22	196.62000 +17.37	197.49	177.50	178.22	2,072,533
01 Jun 22	179.25000 +1.93	187.39	176.49	181.10	1,392,344
31 May 22	177.32001 -7.46	186.26	176.12	184.78	1,542,643
27 May 22	184.78000 +9.60	184.92	176.48	178.00	1,565,689
26 May 22	175.17999 +4.43	176.59	166.04	168.45	1,465,397
25 May 22	170.75000 +6.58	173.09	161.21	162.00	1,732,796
24 May 22	164.17000 -13.53	174.49	161.99	174.08	2,394,432
23 May 22	177.70000 +0.30	180.00	171.24	174.03	1,828,524
20 May 22	177.39999 +2.65	182.01	169.18	178.60	2,036,975
19 May 22	174.75000 +12.26	178.42	162.87	163.93	3,062,957
18 May 22	162.49001 -11.94	172.10	159.54	171.80	2,770,052
17 May 22	174.42999 -2.57	186.00	166.84	184.93	2,885,136
16 May 22	177.00000 -11.90	186.34	170.81	184.39	3,007,773
13 May 22	188.89999 +20.66	189.32	173.89	175.56	3,758,219
12 May 22	168.24001 -1.04	175.27	161.04	164.57	4,023,011
11 May 22	169.28000 -11.70	186.04	166.48	178.12	2,680,616
10 May 22	180.98000 -2.37	194.48	174.64	191.79	2,551,315
09 May 22	183.35001 -18.91	200.60	180.10	198.27	4,834,340
06 May 22	202.25999 -10.45	210.93	193.61	210.90	3,370,126
05 May 22	212.71001 -21.99	229.25	210.20	229.25	2,243,639
04 May 22	234.70000 +11.16	234.91	211.45	226.70	2,781,385
03 May 22	223.53999 -11.74	235.15	221.37	232.42	1,770,964
02 May 22	235.28000 +10.45	235.47	219.55	224.39	2,976,227
29 Apr 22	224.83000 -35.15	250.93	224.03	242.33	4,478,616
28 Apr 22	259.98001 +16.32	263.44	246.67	251.45	3,214,551
27 Apr 22	243.66000 +0.68	252.76	241.85	245.74	1,261,881
26 Apr 22	242.98000 -10.65	250.92	242.55	250.28	1,456,564
25 Apr 22	253.63000 +8.34	254.10	244.05	245.84	1,229,071
22 Apr 22	245.28999 -8.53	256.70	243.85	255.36	1,379,552
21 Apr 22	253.82001 -11.99	273.88	251.69	267.59	1,247,854
20 Apr 22	265.81000 -8.09	277.99	264.74	277.82	965,081
19 Apr 22	273.89999 +14.78	277.70	257.08	258.00	1,443,521
18 Apr 22	259.12000 -6.23	265.35	254.15	265.35	1,157,644
14 Apr 22	265.35001 -14.98	280.07	263.94	280.07	1,553,263
13 Apr 22	280.32999 +12.01	282.37	266.33	270.04	1,121,091
12 Apr 22	268.32001 -3.31	283.81	267.50	281.33	1,624,670
11 Apr 22	271.63000 -0.39	275.82	263.06	267.59	1,819,108
08 Apr 22	272.01999 -20.95	282.56	265.11	271.15	4,433,673
07 Apr 22	292.97000 +6.01	298.48	283.87	286.90	1,767,015
06 Apr 22	286.95999 -12.90	294.02	278.50	294.02	2,324,587
05 Apr 22	299.85999 -17.32	318.64	296.50	317.00	2,032,471
04 Apr 22	317.17999 +11.43	317.69	304.79	305.83	1,694,500
01 Apr 22	305.75000 +11.92	312.63	295.05	297.03	1,678,571
31 Mar 22	293.82999 -8.81	304.25	292.05	303.20	1,636,948
30 Mar 22	302.64001 -9.00	310.84	297.00	306.85	1,325,810
29 Mar 22	311.64001 +9.33	315.00	298.31	304.77	1,587,145
28 Mar 22	302.31000 +18.10	303.41	286.74	286.81	1,748,253
25 Mar 22	284.20999 -9.92	294.73	274.80	294.13	1,528,127
24 Mar 22	294.13000 +4.72	294.53	278.20	292.49	1,762,452
23 Mar 22	289.41000 -9.10	299.09	284.25	290.17	1,096,855
22 Mar 22	298.51001 +10.20	306.57	285.79	286.17	1,398,655
21 Mar 22	288.31000 -6.42	296.00	280.81	291.29	1,590,758
18 Mar 22	294.73001 +14.60	295.40	279.06	283.60	2,084,706
17 Mar 22	280.13000 -0.83	284.62	272.18	277.08	2,330,900
16 Mar 22	280.95999 +35.79	281.41	254.07	255.61	3,738,391
15 Mar 22	245.17000 +6.51	246.36	236.53	238.35	1,743,668
14 Mar 22	238.66000 -7.73	254.09	237.79	244.59	2,026,064
11 Mar 22	246.39000 -8.81	258.65	244.69	258.30	1,466,375
10 Mar 22	255.20000 -6.39	262.14	252.08	253.98	1,684,942
09 Mar 22	261.59000 +20.64	264.86	251.80	256.25	2,614,939
08 Mar 22	240.95000 -3.29	245.82	232.69	242.76	2,573,023
07 Mar 22	244.24001 -23.37	273.98	243.61	270.84	3,147,164
04 Mar 22	267.60999 -19.27	292.64	266.59	287.33	1,856,731
03 Mar 22	286.88000 -22.40	310.53	282.39	309.90	2,887,539
02 Mar 22	309.28000 +2.01	312.24	296.49	310.23	1,428,054
01 Mar 22	307.26999 +1.55	321.76	304.88	308.00	1,538,956
28 Feb 22	305.72000 +0.69	312.06	300.00	300.00	1,190,429
25 Feb 22	305.03000 +3.43	305.36	293.61	297.74	1,149,978
24 Feb 22	301.60001 +20.58	302.02	268.20	270.19	2,318,769
23 Feb 22	281.01999 -14.68	300.95	280.80	298.70	1,545,680
22 Feb 22	295.70001 -2.37	303.00	290.88	292.18	1,659,507
18 Feb 22	298.07001 -5.93	310.97	297.04	304.20	1,609,878
17 Feb 22	304.00000 -14.71	316.10	303.10	314.31	1,925,956
16 Feb 22	318.70999 -11.62	325.86	312.01	324.88	1,046,883
15 Feb 22	330.32999 +10.08	335.84	323.63	328.06	1,359,567
14 Feb 22	320.25000 -1.51	325.39	313.96	320.77	1,728,143
11 Feb 22	321.76001 -24.40	352.92	319.53	346.90	1,843,129
10 Feb 22	346.16000 +10.56	352.71	324.51	326.63	2,236,695
09 Feb 22	335.60001 +17.55	336.64	321.00	323.47	1,528,525
08 Feb 22	318.04999 +3.86	318.95	307.76	311.80	862,051
07 Feb 22	314.19000 -6.72	328.70	311.68	319.85	1,698,180
04 Feb 22	320.91000 +16.50	324.20	301.01	304.78	2,023,256
03 Feb 22	304.41000 -9.88	316.07	302.67	306.25	1,863,089
02 Feb 22	314.29001 -11.58	328.89	309.65	328.89	2,123,237
01 Feb 22	325.87000 +1.53	328.65	313.57	324.83	1,875,263
31 Jan 22	324.34000 +5.17	329.26	316.83	319.08	3,100,707
28 Jan 22	319.17001 +28.28	329.12	286.89	312.05	5,822,089
27 Jan 22	290.89001 -2.17	310.14	290.38	300.02	3,023,236
26 Jan 22	293.06000 +6.37	308.81	287.08	294.74	3,609,685
25 Jan 22	286.69000 -13.58	294.67	275.15	294.58	3,822,156
24 Jan 22	300.26999 +17.27	303.00	273.42	277.48	3,460,143
21 Jan 22	283.00000 -8.32	295.67	282.64	289.35	2,098,670
20 Jan 22	291.32001 -2.14	309.78	289.69	300.47	1,801,858
19 Jan 22	293.45999 -0.17	305.43	292.56	298.01	1,788,231
18 Jan 22	293.63000 -3.76	305.98	281.18	284.64	2,251,611
14 Jan 22	297.39001 -1.26	302.98	284.36	296.42	4,026,222
13 Jan 22	298.64999 -21.94	321.71	297.62	319.85	2,426,098
12 Jan 22	320.59000 +5.64	324.13	315.01	318.48	2,785,196
11 Jan 22	314.95001 +1.97	316.56	303.69	309.99	1,795,330
10 Jan 22	312.98001 +9.27	314.44	284.58	295.50	3,044,646
07 Jan 22	303.70999 -10.04	317.11	294.25	310.36	2,220,743
06 Jan 22	313.75000 +2.11	320.97	299.20	309.11	2,293,827
05 Jan 22	311.64001 -23.35	331.69	309.59	327.25	3,509,606
04 Jan 22	334.98999 -15.43	347.28	316.57	347.28	4,131,589
03 Jan 22	350.42001 -30.87	380.63	349.56	380.43	1,682,926
31 Dec 21	381.29001 -4.07	388.87	380.75	383.81	555,393
30 Dec 21	385.35999 +2.58	392.85	381.92	383.58	834,686
29 Dec 21	382.78000 -5.83	389.27	376.44	388.61	627,587
28 Dec 21	388.60999 -5.82	399.10	386.12	395.37	649,175
27 Dec 21	394.42999 +6.51	397.78	389.45	390.59	758,168
23 Dec 21	387.92001 -0.13	389.49	380.51	386.22	1,087,112
22 Dec 21	388.04999 +7.42	395.00	379.27	382.32	2,238,181
21 Dec 21	380.63000 +37.30	383.41	345.95	347.58	2,813,180
20 Dec 21	343.32999 -7.63	348.97	333.03	336.76	1,378,451
17 Dec 21	350.95999 +5.52	352.62	333.34	342.63	3,136,346
16 Dec 21	345.44000 -18.99	366.77	344.22	364.43	1,491,270
15 Dec 21	364.42999 +12.69	368.27	347.55	352.28	1,243,011
14 Dec 21	351.73999 -18.19	363.15	344.64	361.71	1,858,002
13 Dec 21	369.92999 -2.69	381.64	368.05	372.20	1,019,336
10 Dec 21	372.62000 -2.82	388.99	368.40	379.59	694,826
09 Dec 21	375.44000 -11.97	390.92	369.42	387.41	1,427,688
08 Dec 21	387.41000 +4.42	388.12	378.32	384.57	906,779
07 Dec 21	382.98999 +29.55	383.69	366.32	366.53	2,189,571
06 Dec 21	353.44000 +3.94	357.54	332.01	343.50	1,620,725
03 Dec 21	349.50000 -19.44	368.95	339.97	368.95	2,197,044
02 Dec 21	368.94000 +11.73	370.94	356.21	357.10	1,541,638
01 Dec 21	357.20999 -19.11	386.93	356.78	383.71	2,157,588
30 Nov 21	376.32001 -21.37	404.68	373.20	398.29	1,709,264
29 Nov 21	397.69000 +6.15	404.09	391.86	395.60	767,739
26 Nov 21	391.54001 -1.53	398.97	388.56	388.56	449,445
24 Nov 21	393.07001 +3.56	393.45	381.73	386.96	717,728
23 Nov 21	389.51001 -13.49	400.00	376.07	397.56	1,756,713
22 Nov 21	403.00000 -26.86	428.24	401.91	426.85	1,608,379
19 Nov 21	429.85999 -10.83	443.25	429.80	441.00	941,685
18 Nov 21	440.69000 +0.45	448.00	436.18	441.00	742,387
17 Nov 21	440.23999 -3.72	445.50	438.16	445.00	527,824
16 Nov 21	443.95999 +9.97	445.61	430.04	431.75	868,678
15 Nov 21	433.98999 -11.13	446.26	431.57	445.91	611,666
12 Nov 21	445.12000 +3.53	451.50	441.02	444.66	669,449
11 Nov 21	441.59000 +8.02	443.57	436.37	438.71	549,533
10 Nov 21	433.57001 -10.93	444.31	429.63	444.00	760,763
09 Nov 21	444.50000 +1.74	453.00	440.11	448.67	776,225
08 Nov 21	442.76001 +2.54	444.27	437.39	441.01	694,983
05 Nov 21	440.22000 -8.90	449.55	436.76	447.38	689,543
04 Nov 21	449.12000 +3.69	454.95	441.91	444.11	855,205
03 Nov 21	445.42999 -4.86	453.28	436.28	450.83	791,115
02 Nov 21	450.29001 +0.15	453.90	444.13	450.21	850,252
01 Nov 21	450.14001 -7.99	461.45	445.59	455.20	1,226,175
29 Oct 21	458.13000 +40.80	483.13	441.17	452.50	2,862,737
28 Oct 21	417.32999 +4.45	418.41	410.02	410.77	1,505,379
27 Oct 21	412.88000 -11.64	428.09	412.26	424.53	808,319
26 Oct 21	424.51999 -4.49	433.58	421.75	424.00	789,477
25 Oct 21	429.01001 +5.81	431.44	424.60	426.14	1,111,788
22 Oct 21	423.20001 +6.08	425.30	414.56	418.67	851,372
21 Oct 21	417.12000 +7.43	421.49	408.70	410.12	1,258,334
20 Oct 21	409.69000 -0.77	415.70	405.43	414.90	710,184
19 Oct 21	410.45999 -4.31	415.60	405.33	415.00	678,252
18 Oct 21	414.76999 +5.03	414.80	404.14	407.73	617,656
15 Oct 21	409.73999 +3.01	409.79	400.89	406.73	587,138
14 Oct 21	406.73001 -0.31	415.88	406.17	412.61	583,935
13 Oct 21	407.04001 +9.57	407.91	399.33	401.32	697,806
12 Oct 21	397.47000 +7.97	402.44	391.45	393.27	567,101
11 Oct 21	389.50000 -1.24	396.47	385.35	387.15	493,652
08 Oct 21	390.73999 -2.24	402.00	387.16	400.17	785,914
07 Oct 21	392.98001 -2.21	402.06	392.29	397.60	880,067
06 Oct 21	395.19000 +5.25	398.50	385.36	385.79	1,050,696
05 Oct 21	389.94000 +7.23	392.57	384.78	385.70	1,002,271
04 Oct 21	382.70999 -9.51	390.76	376.00	390.76	1,277,618
01 Oct 21	392.22000 +0.80	395.68	383.90	393.00	1,324,741
30 Sep 21	391.42001 +3.82	398.25	390.14	391.94	843,693
29 Sep 21	387.60001 +6.02	391.72	378.02	385.00	883,400
28 Sep 21	381.57999 -10.31	391.11	375.50	383.71	1,698,501
27 Sep 21	391.89001 -22.05	409.77	388.18	405.50	1,444,171
24 Sep 21	413.94000 +4.34	414.72	401.45	411.33	798,193
23 Sep 21	409.60001 +3.20	412.00	401.24	407.94	1,244,610
22 Sep 21	406.39999 +0.42	409.68	401.79	405.96	1,236,753
21 Sep 21	405.98001 +5.39	420.23	404.70	408.46	1,629,550
20 Sep 21	400.59000 -4.01	402.69	392.14	395.22	1,273,580
17 Sep 21	404.60001 +0.69	409.60	397.39	404.00	2,222,845
16 Sep 21	403.91000 +9.38	404.54	392.45	394.40	780,500
15 Sep 21	394.53000 +5.14	394.99	386.82	387.47	952,138
14 Sep 21	389.39001 +12.68	393.19	379.27	380.24	1,119,250
13 Sep 21	376.70999 -3.26	379.77	371.84	379.77	853,801
10 Sep 21	379.97000 +1.13	385.82	378.98	379.40	893,869
09 Sep 21	378.84000 -2.91	383.63	377.32	380.17	865,830
08 Sep 21	381.75000 +0.06	385.94	379.00	380.41	801,044
07 Sep 21	381.69000 -2.90	384.98	379.24	383.39	910,973
03 Sep 21	384.59000 +8.59	387.48	375.13	376.04	1,197,553
02 Sep 21	376.00000 +4.30	376.36	370.48	371.88	624,037
01 Sep 21	371.70001 +4.64	373.44	368.00	369.05	694,451
31 Aug 21	367.06000 +1.03	368.12	362.59	364.33	853,568
30 Aug 21	366.03000 +7.69	368.33	360.00	360.00	799,323
27 Aug 21	358.34000 +8.35	359.31	350.99	350.99	651,513
26 Aug 21	349.98999 -3.42	357.50	349.82	352.18	838,834
25 Aug 21	353.41000 -0.48	356.09	349.52	349.74	678,357
24 Aug 21	353.89001 +1.40	356.61	351.78	351.78	875,417
23 Aug 21	352.48999 +6.49	353.62	342.12	342.23	904,222
20 Aug 21	346.00000 +11.44	346.64	334.47	334.47	914,167
19 Aug 21	334.56000 -3.17	338.57	332.19	335.13	961,389
18 Aug 21	337.73001 +1.00	343.57	335.16	335.92	685,367
17 Aug 21	336.73001 +2.71	338.98	328.80	332.58	637,600
16 Aug 21	334.01999 -3.92	339.05	324.72	336.83	562,690
13 Aug 21	337.94000 -0.10	340.24	335.75	338.01	471,546
12 Aug 21	338.04001 +5.48	340.77	329.71	329.95	579,860
11 Aug 21	332.56000 +5.04	333.36	326.00	329.98	946,527
10 Aug 21	327.51999 -8.32	340.50	325.75	337.61	1,358,528
09 Aug 21	335.84000 +1.33	337.74	331.39	336.28	1,247,787
06 Aug 21	334.51001 -7.92	339.80	331.30	338.05	893,196
05 Aug 21	342.42999 +1.99	343.15	335.38	340.21	1,273,383
04 Aug 21	340.44000 +11.02	341.42	328.56	328.86	1,326,257
03 Aug 21	329.42001 +6.84	336.65	324.33	325.62	1,081,132
02 Aug 21	322.57999 -2.54	326.97	313.40	324.20	1,948,033
30 Jul 21	325.12000 +58.33	349.50	310.00	310.00	6,133,589
29 Jul 21	266.79001 -2.29	271.62	264.88	267.50	1,110,912
28 Jul 21	269.07999 +4.11	269.98	264.02	265.13	546,316
27 Jul 21	264.97000 -2.57	269.36	259.99	267.61	888,645
26 Jul 21	267.54001 -3.75	270.87	265.24	270.87	813,743
23 Jul 21	271.29001 +2.16	273.00	266.85	269.58	751,249
22 Jul 21	269.13000 +0.28	269.34	261.68	262.00	884,651
21 Jul 21	268.85001 +1.23	269.12	263.85	266.99	758,756
20 Jul 21	267.62000 +4.75	269.98	260.00	264.50	955,927
19 Jul 21	262.87000 +2.23	263.58	257.63	259.00	610,757
16 Jul 21	260.64001 +1.28	263.84	259.66	260.35	458,718
15 Jul 21	259.35999 +0.14	265.41	256.51	260.39	787,076
14 Jul 21	259.22000 -1.92	267.64	257.33	263.89	1,178,571
13 Jul 21	261.14001 -0.22	265.65	258.67	260.81	1,441,631
12 Jul 21	261.35999 -7.28	275.67	260.71	271.07	1,662,968
09 Jul 21	268.64001 +1.98	269.14	260.23	265.21	882,449
08 Jul 21	266.66000 -2.40	268.58	262.71	264.02	666,919
07 Jul 21	269.06000 +0.63	273.34	267.35	270.50	788,937
06 Jul 21	268.42999 +5.71	271.98	262.99	262.99	850,622
02 Jul 21	262.72000 +4.29	263.81	259.14	259.71	665,333
01 Jul 21	258.42999 +1.57	259.85	255.35	256.23	638,421
30 Jun 21	256.85999 -7.29	262.89	255.30	262.89	1,023,178
29 Jun 21	264.14999 +0.92	266.30	260.58	264.54	1,672,744
28 Jun 21	263.23001 -1.46	267.58	262.54	265.22	1,523,693
25 Jun 21	264.69000 -2.27	268.77	262.08	268.41	1,034,817
24 Jun 21	266.95999 -0.53	272.13	266.62	269.64	848,494
23 Jun 21	267.48999 -0.47	269.99	265.08	267.03	1,060,705
22 Jun 21	267.95999 +0.80	270.01	264.50	267.44	1,234,190
21 Jun 21	267.16000 +0.60	268.52	258.39	264.51	1,229,723
18 Jun 21	266.56000 +4.05	267.56	261.54	262.15	2,097,424
17 Jun 21	262.51001 +14.05	263.00	246.32	247.34	1,783,468
16 Jun 21	248.46001 +2.66	251.99	243.23	245.70	1,255,427
15 Jun 21	245.80000 -5.09	251.50	244.29	250.00	604,564
14 Jun 21	250.89000 +6.80	250.99	243.11	245.00	1,714,725
11 Jun 21	244.09000 +5.53	244.66	236.41	238.81	1,452,774
10 Jun 21	238.56000 +6.25	239.04	229.10	229.20	1,137,955
09 Jun 21	232.31000 +3.38	234.92	230.74	230.79	950,767
08 Jun 21	228.92999 +0.80	234.74	226.49	230.00	967,981
07 Jun 21	228.13000 +2.25	228.44	221.46	224.56	776,496
04 Jun 21	225.88000 +4.51	227.76	224.07	225.29	764,795
03 Jun 21	221.37000 -10.08	230.67	221.09	228.33	1,196,379
02 Jun 21	231.45000 -0.53	234.59	230.36	231.06	780,733
01 Jun 21	231.98000 -1.30	234.65	225.13	233.49	963,320
28 May 21	233.28000 +1.39	239.26	233.21	233.67	1,010,558
27 May 21	231.89000 +1.40	233.00	223.45	226.69	1,112,054
26 May 21	230.49001 +4.77	231.93	225.93	225.97	1,134,125
25 May 21	225.72000 +3.12	228.74	221.02	221.02	1,915,112
24 May 21	222.60001 -1.05	227.50	221.70	224.21	2,434,731
21 May 21	223.64999 -1.01	226.90	221.49	225.00	1,947,407
20 May 21	224.66000 +8.48	227.15	218.14	218.99	2,408,081
19 May 21	216.17999 -0.84	216.58	209.27	211.91	1,777,497
18 May 21	217.02000 +4.72	220.41	213.50	214.18	1,999,583
17 May 21	212.30000 -2.69	214.85	208.21	213.90	2,015,368
14 May 21	214.99001 +2.54	218.84	212.57	217.59	2,874,077
13 May 21	212.45000 -11.42	229.50	212.00	227.30	2,048,138
12 May 21	223.87000 -0.57	225.17	215.79	216.36	1,907,400
11 May 21	224.44000 +8.61	226.69	207.83	207.91	2,259,059
10 May 21	215.83000 -3.80	218.25	213.40	216.57	1,281,655
07 May 21	219.63000 +0.86	227.00	219.01	224.00	836,530
06 May 21	218.77000 -4.73	221.93	214.61	221.63	1,128,030
05 May 21	223.50000 -1.52	231.24	222.30	226.73	787,995
04 May 21	225.02000 -4.97	226.80	218.58	226.05	2,297,326
03 May 21	229.99001 -7.57	238.31	227.70	237.79	1,760,205
30 Apr 21	237.56000 +9.44	241.00	230.00	231.05	3,070,635
29 Apr 21	228.12000 -7.84	236.00	224.48	235.04	1,414,755
28 Apr 21	235.96001 -0.16	237.77	232.83	235.00	597,538
27 Apr 21	236.12000 -0.38	237.90	232.11	237.03	706,977
26 Apr 21	236.50000 +5.68	236.74	227.66	230.68	763,270
23 Apr 21	230.82001 +2.37	232.30	228.45	229.41	566,996
22 Apr 21	228.45000 +1.87	232.48	225.05	226.02	881,466
21 Apr 21	226.58000 +0.24	227.61	222.00	225.72	927,531
20 Apr 21	226.34000 -1.87	230.72	224.53	227.55	853,310
19 Apr 21	228.21001 -6.55	236.00	227.82	232.91	937,054
16 Apr 21	234.75999 -4.37	239.25	233.08	239.25	901,073
15 Apr 21	239.13000 +7.65	240.85	233.10	233.69	1,149,758
14 Apr 21	231.48000 -10.71	244.93	231.09	243.75	2,079,082
13 Apr 21	242.19000 +11.53	243.40	234.05	234.90	2,085,314
12 Apr 21	230.66000 +5.26	234.91	224.63	225.11	1,478,390
09 Apr 21	225.39999 +1.29	225.87	218.70	223.85	1,572,711
08 Apr 21	224.11000 +6.48	224.79	219.01	221.77	2,409,910
07 Apr 21	217.63000 -5.50	223.15	217.27	222.33	873,970
06 Apr 21	223.13000 +1.90	227.18	218.80	221.18	963,320
05 Apr 21	221.23000 -1.83	225.00	218.50	224.33	1,122,707
01 Apr 21	223.06000 +12.30	228.00	212.25	216.01	3,244,234
31 Mar 21	210.75999 +6.33	216.52	207.66	208.57	1,697,068
30 Mar 21	204.42999 -0.16	205.79	198.90	199.32	884,128
29 Mar 21	204.59000 -8.35	211.01	198.80	210.75	1,893,297
26 Mar 21	212.94000 +6.10	212.96	204.03	207.44	1,273,257
25 Mar 21	206.84000 -3.60	207.35	200.42	206.13	2,765,731
24 Mar 21	210.44000 -12.48	223.06	209.01	222.72	1,306,199
23 Mar 21	222.92000 +1.18	225.69	221.19	224.24	925,559
22 Mar 21	221.74001 +2.65	225.30	220.18	220.62	1,246,372
19 Mar 21	219.09000 -0.19	222.26	215.22	221.21	2,251,748
18 Mar 21	219.28000 -14.72	229.00	219.15	229.00	1,492,480
17 Mar 21	234.00000 -1.89	236.51	226.10	233.73	799,419
16 Mar 21	235.89000 -0.73	241.04	233.18	237.35	1,076,847
15 Mar 21	236.62000 +7.36	237.11	225.95	228.15	1,088,384
12 Mar 21	229.25999 -6.54	231.74	222.51	231.74	1,330,811
11 Mar 21	235.80000 +10.11	237.34	230.24	233.20	1,336,159
10 Mar 21	225.69000 -7.36	238.25	225.29	238.00	1,464,963
09 Mar 21	233.05000 +9.63	238.27	231.51	233.08	1,531,356
08 Mar 21	223.42000 -4.79	235.50	222.48	226.00	1,469,726
05 Mar 21	228.21001 +2.77	231.43	218.63	226.97	2,186,889
04 Mar 21	225.44000 -2.24	234.98	221.01	226.59	2,206,076
03 Mar 21	227.67999 -16.72	245.43	224.95	244.27	2,133,070
02 Mar 21	244.39999 -7.10	254.18	243.91	253.16	1,739,139
01 Mar 21	251.50000 +13.80	252.18	242.40	242.48	1,427,891
26 Feb 21	237.70000 +5.30	239.70	230.70	233.73	1,287,574
25 Feb 21	232.39999 -7.53	241.99	230.16	234.40	1,183,422
24 Feb 21	239.92999 -1.53	240.69	233.00	240.00	1,083,214
23 Feb 21	241.46001 +0.45	242.36	224.09	230.16	2,619,550
22 Feb 21	241.00999 -17.40	254.49	241.01	251.33	1,424,562
19 Feb 21	258.41000 +1.68	262.40	254.01	256.44	1,978,110
18 Feb 21	256.73001 +6.20	258.77	244.42	245.72	1,309,471
17 Feb 21	250.53000 +1.58	251.27	243.45	248.88	1,122,804
16 Feb 21	248.95000 -4.02	255.14	245.04	253.59	911,900
12 Feb 21	252.97000 +0.17	255.35	247.31	252.60	695,510
11 Feb 21	252.80000 +0.34	257.01	250.40	256.57	608,386
10 Feb 21	252.46001 +4.41	256.05	246.02	249.33	1,422,266
09 Feb 21	248.05000 +3.67	248.23	243.69	244.54	1,113,614
08 Feb 21	244.38000 +0.58	251.28	242.00	245.00	974,585
05 Feb 21	243.80000 +2.80	244.35	240.02	240.04	966,944
04 Feb 21	241.00000 -2.99	247.00	240.29	245.00	803,636
03 Feb 21	243.99001 -4.80	248.25	240.03	248.00	1,113,771
02 Feb 21	248.78999 +13.92	249.50	237.82	238.49	1,436,101
01 Feb 21	234.87000 +3.74	238.53	229.02	231.21	1,887,284
29 Jan 21	231.13000 +4.11	234.27	217.75	225.00	3,018,776
28 Jan 21	227.02000 +9.72	235.00	216.18	216.60	3,071,858
27 Jan 21	217.30000 -6.58	222.49	208.62	220.67	2,235,063
26 Jan 21	223.88000 -7.20	232.69	222.19	232.69	1,573,684
25 Jan 21	231.08000 -4.37	240.26	224.66	238.99	1,187,949
22 Jan 21	235.45000 +1.27	236.73	230.77	234.34	1,057,611
21 Jan 21	234.17999 +2.57	237.55	230.26	233.05	1,222,947
20 Jan 21	231.61000 +4.87	232.37	227.54	228.00	1,419,186
19 Jan 21	226.74001 +3.81	229.41	225.01	225.01	1,490,006
15 Jan 21	222.92999 -0.04	229.38	220.63	224.64	1,568,198
14 Jan 21	222.97000 -6.90	230.82	221.76	228.88	1,571,914
13 Jan 21	229.87000 -4.32	234.86	227.11	234.81	1,312,809
12 Jan 21	234.19000 +3.52	235.80	231.58	233.38	932,028
11 Jan 21	230.67000 -4.81	234.85	230.01	234.79	722,542
08 Jan 21	235.48000 +2.10	238.00	231.83	236.00	804,166
07 Jan 21	233.38000 +8.90	233.89	228.02	228.03	1,309,602
06 Jan 21	224.48000 -9.94	230.20	223.93	228.92	1,601,946
05 Jan 21	234.42000 +2.86	235.35	229.01	232.00	1,106,325
04 Jan 21	231.56000 -2.31	234.50	224.90	234.50	1,051,176
31 Dec 20	233.87000 -0.17	235.27	231.97	233.79	711,571
30 Dec 20	234.03999 +0.89	236.84	232.43	236.84	559,619
29 Dec 20	233.14999 +1.35	234.99	229.86	233.55	648,704
28 Dec 20	231.80000 -9.99	246.62	230.54	245.59	1,269,051
24 Dec 20	241.78999 +0.91	243.73	239.85	240.55	658,332
23 Dec 20	240.88000 -6.13	247.85	239.02	247.00	1,468,802
22 Dec 20	247.00999 -1.18	250.01	244.89	250.00	1,167,331
21 Dec 20	248.19000 +0.41	249.30	241.15	246.69	1,424,483
18 Dec 20	247.78000 -0.27	249.99	244.62	248.67	5,198,449
17 Dec 20	248.05000 +4.20	250.03	245.79	246.44	1,123,842
16 Dec 20	243.85001 +6.15	245.28	236.62	237.63	2,730,173
15 Dec 20	237.70000 +2.96	238.16	229.44	234.83	1,714,754
14 Dec 20	234.74001 +2.73	240.70	233.43	233.77	2,016,668
11 Dec 20	232.00999 +4.82	232.24	224.72	229.11	1,252,083
10 Dec 20	227.19000 +3.65	228.41	220.45	222.62	735,836
09 Dec 20	223.53999 -6.30	229.97	220.36	228.94	1,435,499
08 Dec 20	229.84000 +2.08	235.17	227.76	227.76	1,106,936
07 Dec 20	227.75999 +2.75	228.86	223.76	224.11	1,285,348
04 Dec 20	225.00999 -1.18	229.58	224.68	227.11	1,269,513
03 Dec 20	226.19000 -1.80	234.44	225.95	228.10	2,013,148
02 Dec 20	227.99001 +3.93	228.28	218.90	220.71	1,453,085
01 Dec 20	224.06000 -0.99	226.00	220.71	226.00	1,323,833
30 Nov 20	225.05000 +1.05	228.97	219.66	224.00	1,504,956
27 Nov 20	224.00000 +7.65	224.00	216.07	216.07	850,157
25 Nov 20	216.35001 +2.85	217.54	211.30	211.30	1,666,226
24 Nov 20	213.50000 +2.45	214.34	210.00	210.00	1,577,486
23 Nov 20	211.05000 +2.62	212.06	205.67	209.49	2,872,832
20 Nov 20	208.42999 +8.98	211.55	198.94	199.22	2,743,306
19 Nov 20	199.45000 +5.75	202.00	193.34	194.32	2,742,541
18 Nov 20	193.70000 -2.82	203.00	191.18	201.28	3,090,941
17 Nov 20	196.52000 +7.06	198.28	190.98	192.06	1,800,579
16 Nov 20	189.46001 -3.36	194.90	187.71	191.52	2,207,769
13 Nov 20	192.82001 -0.18	194.82	184.90	194.48	1,795,237
12 Nov 20	193.00000 +1.24	195.91	191.68	192.59	1,219,328
11 Nov 20	191.75999 +6.10	196.19	187.63	188.47	1,722,443
10 Nov 20	185.66000 -1.86	186.99	176.42	185.41	2,110,530
09 Nov 20	187.52000 -10.66	199.16	187.40	194.64	1,625,056
06 Nov 20	198.17999 -1.81	201.28	194.90	200.10	1,134,215
05 Nov 20	199.99001 +11.17	203.18	193.54	195.00	2,261,703
04 Nov 20	188.82001 +6.76	193.95	188.55	189.78	1,969,691
03 Nov 20	182.06000 -2.23	185.81	180.11	183.85	2,062,919
02 Nov 20	184.28999 -7.33	192.41	180.88	191.62	3,096,258
30 Oct 20	191.62000 -19.10	199.99	187.25	199.00	5,591,655
29 Oct 20	210.72000 +1.86	212.67	208.69	210.91	1,822,681
28 Oct 20	208.86000 -4.15	211.51	206.79	209.33	1,835,488
27 Oct 20	213.00999 +5.81	213.30	208.01	209.43	1,095,950
26 Oct 20	207.20000 -1.29	210.27	203.61	207.50	709,110
23 Oct 20	208.49001 +5.41	208.57	201.44	204.06	1,116,010
22 Oct 20	203.08000 -3.91	209.80	202.19	207.57	1,995,207
21 Oct 20	206.99001 -3.98	213.21	205.14	210.03	1,788,614
20 Oct 20	210.97000 -1.97	216.29	210.20	213.73	2,087,518
19 Oct 20	212.94000 +5.49	215.84	205.80	208.45	3,591,583
16 Oct 20	207.45000 +16.52	212.97	191.00	191.90	5,155,744
15 Oct 20	190.92500 -0.88	191.17	185.16	188.08	2,190,938
14 Oct 20	191.81000 -1.18	194.90	188.61	194.90	1,801,803
13 Oct 20	192.99001 -1.28	196.64	192.60	195.11	1,611,407
12 Oct 20	194.27000 -4.58	199.95	192.21	199.95	2,063,731
09 Oct 20	198.85001 +10.07	199.87	190.00	190.35	1,332,209
08 Oct 20	188.78000 -4.26	194.75	188.25	194.52	1,223,370
07 Oct 20	193.03999 +3.16	195.50	190.05	191.21	855,221
06 Oct 20	189.88000 +3.03	194.61	186.59	186.79	1,380,960
05 Oct 20	186.85001 +2.06	191.63	185.27	186.00	1,426,635
02 Oct 20	184.78999 -1.22	189.00	182.31	182.31	1,706,205
01 Oct 20	186.00999 +4.22	188.06	180.57	183.22	984,929
30 Sep 20	181.78999 -0.56	185.15	179.21	180.54	2,677,232
29 Sep 20	182.35001 +1.35	183.38	179.54	181.63	927,961
28 Sep 20	181.00000 -0.29	184.04	178.70	182.02	2,155,896
25 Sep 20	181.28999 +5.51	181.96	175.78	176.00	690,453
24 Sep 20	175.78000 -1.10	178.60	172.80	178.13	1,568,477
23 Sep 20	176.88000 -3.38	183.33	175.91	180.42	731,430
22 Sep 20	180.25999 +2.86	180.73	173.72	178.32	781,646
21 Sep 20	177.39999 +6.26	178.10	168.59	168.91	846,859
18 Sep 20	171.14000 +2.89	172.16	167.57	169.30	1,162,645
17 Sep 20	168.25000 -2.92	169.93	164.16	167.94	1,110,721
16 Sep 20	171.17000 +0.15	173.57	170.00	172.61	1,437,704
15 Sep 20	171.02000 +2.18	172.62	168.61	170.63	965,796
14 Sep 20	168.84000 +1.21	171.75	168.38	169.14	941,882
11 Sep 20	167.63000 -2.09	172.75	164.87	172.17	1,121,430
10 Sep 20	169.72000 -1.65	175.25	168.13	173.16	1,164,585
09 Sep 20	171.37000 +2.45	173.47	168.26	172.52	1,134,387
08 Sep 20	168.92000 -6.62	173.10	167.72	170.00	2,338,709
04 Sep 20	175.53999 -6.24	182.22	170.50	180.63	1,561,899
03 Sep 20	181.78000 -10.29	188.94	178.29	188.94	2,023,529
02 Sep 20	192.07001 -4.34	199.46	190.20	197.99	2,063,859
01 Sep 20	196.41000 +4.65	199.50	192.61	192.61	1,258,299
31 Aug 20	191.75999 -0.67	193.08	188.22	190.25	1,713,420
28 Aug 20	192.42999 +4.12	193.30	188.32	188.66	1,650,613
27 Aug 20	188.31000 +5.36	188.49	180.29	181.69	2,037,489
26 Aug 20	182.95000 +10.36	184.88	174.51	175.01	2,365,818
25 Aug 20	172.59000 +3.66	172.62	167.14	168.40	1,182,570
24 Aug 20	168.92999 +2.29	170.45	166.81	167.32	1,802,670
21 Aug 20	166.64000 -1.21	167.71	164.29	166.57	1,321,148
20 Aug 20	167.85001 +4.70	169.03	162.20	163.02	1,355,112
19 Aug 20	163.14999 -3.83	167.90	162.51	166.62	1,472,348
18 Aug 20	166.98000 +2.63	167.81	164.57	165.43	1,567,076
17 Aug 20	164.35001 +1.66	167.00	163.16	163.16	1,527,240
14 Aug 20	162.69000 -1.67	166.42	161.30	166.11	1,029,108
13 Aug 20	164.36000 +3.30	167.31	162.46	163.00	1,401,453
12 Aug 20	161.06000 +0.31	165.77	160.01	161.86	1,689,041
11 Aug 20	160.75000 -5.20	166.08	160.06	165.00	2,399,892
10 Aug 20	165.95000 -4.98	171.50	164.06	170.80	1,947,018
07 Aug 20	170.92999 -7.04	178.41	169.36	177.54	2,243,845
06 Aug 20	177.97000 -2.53	181.46	175.02	181.37	1,915,281
05 Aug 20	180.50000 +3.03	180.51	175.59	177.17	2,061,969
04 Aug 20	177.47000 -0.48	180.90	176.55	178.50	2,063,343
03 Aug 20	177.95000 +1.30	178.87	172.33	176.35	2,920,496
31 Jul 20	176.64999 -11.01	177.83	170.14	176.95	6,941,018
30 Jul 20	187.66000 +0.55	190.69	183.64	185.50	1,940,146
29 Jul 20	187.11000 +3.75	189.50	184.86	185.64	897,328
28 Jul 20	183.36000 -1.15	187.80	182.71	184.50	1,138,111
27 Jul 20	184.50999 +0.17	187.34	180.63	185.80	2,245,932
24 Jul 20	184.34000 -4.30	187.63	181.22	184.67	1,408,780
23 Jul 20	188.64000 -2.66	196.33	187.11	190.76	2,219,738
22 Jul 20	191.30000 -1.19	195.29	188.82	193.31	799,213
21 Jul 20	192.49001 +2.17	195.31	187.09	190.79	2,361,208
20 Jul 20	190.32001 +17.46	191.55	174.30	174.90	2,758,272
17 Jul 20	172.86000 +1.62	173.49	169.54	172.00	910,200
16 Jul 20	171.24001 -4.08	175.00	170.05	173.82	1,942,200
15 Jul 20	175.32001 +1.17	176.65	171.22	175.08	1,859,900
14 Jul 20	174.14999 -5.40	180.95	169.11	179.69	4,050,200
13 Jul 20	179.55000 -12.45	194.50	179.23	194.06	2,550,900
10 Jul 20	192.00000 -3.72	196.00	190.36	195.63	1,008,900
09 Jul 20	195.72000 -0.16	198.41	191.93	198.41	1,971,000
08 Jul 20	195.88000 +5.44	197.06	191.19	192.49	1,571,000
07 Jul 20	190.44000 -0.03	194.16	189.05	191.00	1,116,600
06 Jul 20	190.47000 +0.39	196.35	189.80	193.00	1,756,500
02 Jul 20	190.08000 +4.47	191.32	185.02	186.51	2,275,500
01 Jul 20	185.61000 +5.34	186.62	178.61	180.99	1,222,300
30 Jun 20	180.27000 +5.14	180.79	175.09	176.04	1,312,500
29 Jun 20	175.13000 -5.88	180.80	172.27	180.02	1,071,800
26 Jun 20	181.00999 +0.65	182.77	177.26	181.01	2,898,913
25 Jun 20	180.36000 +3.54	181.33	173.80	177.10	1,448,046
24 Jun 20	176.82001 -5.51	184.49	174.39	182.00	1,297,597
23 Jun 20	182.33000 -2.23	187.71	181.04	186.11	1,761,992
22 Jun 20	184.56000 +11.92	184.92	174.04	174.53	2,810,495
19 Jun 20	172.64000 -4.99	180.81	172.55	180.23	1,428,524
18 Jun 20	177.63000 +0.92	179.83	176.32	177.48	1,428,779
17 Jun 20	176.71001 +4.20	178.38	173.06	173.76	1,753,510
16 Jun 20	172.50999 +1.78	173.44	167.19	173.34	2,512,038
15 Jun 20	170.73000 -0.89	173.04	168.97	170.91	2,389,837
12 Jun 20	171.62000 -1.88	179.53	169.57	177.13	1,562,760
11 Jun 20	173.50000 -6.53	178.69	170.21	177.85	1,432,936
10 Jun 20	180.03000 +6.49	180.53	174.74	175.45	1,596,276
09 Jun 20	173.53999 -1.66	178.56	173.12	176.05	904,636
08 Jun 20	175.20000 +0.94	176.05	170.70	173.57	1,480,783
05 Jun 20	174.25999 +2.16	174.54	163.72	168.01	2,210,583
04 Jun 20	172.10001 -11.36	182.69	170.18	181.48	2,656,127
03 Jun 20	183.46001 -0.21	184.19	178.44	182.91	3,519,955
02 Jun 20	183.67000 -4.65	189.99	180.62	189.01	1,424,176
01 Jun 20	188.32001 +3.02	191.72	183.72	184.02	2,003,748
29 May 20	185.30000 +6.98	186.12	178.94	179.59	1,862,528
28 May 20	178.32001 +3.01	180.46	174.08	174.08	2,046,579
27 May 20	175.31000 +2.25	175.72	160.20	170.05	3,892,049
26 May 20	173.06000 -9.54	184.62	172.19	182.62	2,240,334
22 May 20	182.60001 +2.35	185.45	179.20	181.29	1,486,003
21 May 20	180.25000 -3.59	185.28	179.55	182.05	1,825,748
20 May 20	183.84000 +2.56	185.79	181.50	182.33	859,156
19 May 20	181.28000 -0.88	186.27	180.60	183.16	1,351,154
18 May 20	182.16000 -4.34	189.50	180.21	187.77	1,579,954
15 May 20	186.50000 +6.71	190.21	179.12	180.00	3,521,057
14 May 20	179.78999 +4.03	180.44	172.15	173.30	1,410,975
13 May 20	175.75999 -0.24	178.38	170.73	176.15	1,535,775
12 May 20	176.00000 -0.60	181.18	172.09	177.80	1,554,119
11 May 20	176.60001 +0.41	180.46	174.00	176.29	1,266,932
08 May 20	176.19000 -3.59	182.60	175.05	179.92	1,824,173
07 May 20	179.78000 +6.86	180.64	174.40	174.98	2,260,287
06 May 20	172.92000 +3.34	176.15	168.54	170.58	2,008,476
05 May 20	169.58000 +6.45	173.87	164.13	164.15	3,366,664
04 May 20	163.13000 +8.54	163.69	151.40	151.72	3,260,524
01 May 20	154.59000 -0.90	157.25	146.06	150.00	2,339,300
30 Apr 20	155.49001 +2.76	158.79	153.12	155.19	2,503,423
29 Apr 20	152.73000 +4.12	153.18	148.34	151.50	1,716,467
28 Apr 20	148.61000 -3.26	154.92	146.38	153.71	1,484,744
27 Apr 20	151.87000 -0.45	158.98	150.80	154.79	1,587,492
24 Apr 20	152.32001 +2.93	152.62	148.31	149.80	956,777
23 Apr 20	149.39000 +0.19	153.12	148.63	149.01	1,374,347
22 Apr 20	149.20000 +1.00	152.00	149.02	150.88	1,145,732
21 Apr 20	148.20000 -4.43	154.13	143.87	152.00	2,143,935
20 Apr 20	152.63000 +0.38	155.98	151.43	151.43	1,555,813
17 Apr 20	152.25000 +5.74	153.04	147.38	149.50	1,734,834
16 Apr 20	146.50999 +2.88	152.15	145.26	146.85	2,137,227
15 Apr 20	143.63000 -0.94	146.93	139.25	142.96	1,799,531
14 Apr 20	144.57001 +9.27	146.53	137.55	138.42	2,165,472
13 Apr 20	135.30000 -2.65	140.17	134.76	140.01	1,861,129
09 Apr 20	137.95000 -2.73	143.92	135.81	142.00	2,201,432
08 Apr 20	140.67999 +8.16	141.93	129.75	133.62	2,715,739
07 Apr 20	132.52000 -4.34	139.74	131.96	139.10	1,919,623
06 Apr 20	136.86000 +6.90	137.56	130.37	135.68	1,511,519
03 Apr 20	129.96001 +0.95	132.48	128.50	128.50	2,320,250
02 Apr 20	129.00999 -5.04	134.77	126.54	132.74	1,474,993
01 Apr 20	134.05000 -3.21	134.67	129.61	132.96	1,615,279
31 Mar 20	137.25999 -3.90	143.00	137.11	139.86	1,521,719
30 Mar 20	141.16000 -1.09	148.40	140.89	144.85	2,274,835
27 Mar 20	142.25000 -5.95	147.71	141.54	146.00	1,551,495
26 Mar 20	148.20000 +9.04	148.51	138.56	138.56	1,795,969
25 Mar 20	139.16000 +0.96	149.70	135.51	136.06	2,745,078
24 Mar 20	138.20000 +10.11	139.87	132.20	133.21	2,475,309
23 Mar 20	128.09000 +2.19	134.43	120.91	125.90	2,003,351
20 Mar 20	125.90000 +4.34	134.38	121.85	126.96	3,112,511
19 Mar 20	121.56000 -0.47	130.56	116.51	121.59	2,769,383
18 Mar 20	122.03000 -2.35	124.98	111.91	116.63	1,810,575
17 Mar 20	124.38000 +3.81	128.48	119.63	123.32	2,245,572
16 Mar 20	120.57000 -7.37	127.79	110.01	118.48	1,826,483
13 Mar 20	127.94000 +2.93	130.39	120.03	129.26	2,868,299
12 Mar 20	125.01000 -5.53	130.48	117.23	117.67	2,241,830
11 Mar 20	130.53999 -5.05	133.96	122.82	132.77	3,164,554
10 Mar 20	135.59000 +2.59	137.33	130.87	136.66	2,008,485
09 Mar 20	133.00000 -11.36	136.00	128.53	134.58	3,123,723
06 Mar 20	144.36000 -7.85	151.09	139.46	150.57	2,462,250
05 Mar 20	152.21001 -1.26	155.30	149.53	151.99	1,444,586
04 Mar 20	153.47000 +7.75	154.39	146.50	148.00	1,751,847
03 Mar 20	145.72000 -1.10	151.57	141.16	147.54	2,636,950
02 Mar 20	146.82001 +1.86	149.83	142.53	147.57	2,051,457
28 Feb 20	144.96001 +1.96	145.00	137.22	137.23	2,223,316
27 Feb 20	143.00000 -3.50	147.00	137.34	140.68	2,226,671
26 Feb 20	146.50000 +2.02	149.94	143.75	144.13	1,541,507
25 Feb 20	144.48000 -2.63	149.00	142.57	147.93	2,088,012
24 Feb 20	147.11000 +1.18	147.75	136.00	138.52	2,168,192
21 Feb 20	145.92999 -3.05	148.38	143.28	147.62	986,612
20 Feb 20	148.98000 -3.07	152.18	144.45	152.09	1,106,294
19 Feb 20	152.05000 -1.83	156.12	151.30	153.93	2,000,284
18 Feb 20	153.88000 -0.54	155.78	152.62	154.05	1,620,881
14 Feb 20	154.42000 +1.17	154.49	151.65	153.24	1,043,965
13 Feb 20	153.25000 +1.71	155.00	149.94	150.53	2,068,151
12 Feb 20	151.53999 +2.54	151.59	146.61	149.46	1,615,097
11 Feb 20	149.00000 -2.28	153.00	147.19	152.48	942,543
10 Feb 20	151.28000 +3.28	152.38	148.02	148.10	1,404,088
07 Feb 20	148.00000 +0.06	150.66	146.68	148.09	1,020,877
06 Feb 20	147.94000 +1.36	149.12	144.71	146.58	1,352,584
05 Feb 20	146.58000 -5.51	153.70	144.52	153.01	1,644,391
04 Feb 20	152.09000 +2.69	152.68	148.55	149.71	1,523,521
03 Feb 20	149.39999 +2.40	149.48	144.72	146.90	918,989
31 Jan 20	147.00000 -2.58	149.79	146.27	149.52	991,718
30 Jan 20	149.58000 +0.43	151.87	146.21	146.94	1,351,123
29 Jan 20	149.14999 -0.12	151.52	147.60	149.16	1,926,996
28 Jan 20	149.27000 +5.44	150.00	143.71	145.02	2,378,398
27 Jan 20	143.83000 -2.96	146.49	141.99	143.50	2,569,642
24 Jan 20	146.78999 +14.15	150.71	140.65	145.00	8,033,676
23 Jan 20	132.64000 +1.18	133.39	130.53	131.56	2,472,876
22 Jan 20	131.46001 +0.14	133.86	131.35	132.60	1,314,356
21 Jan 20	131.32001 -1.53	133.49	130.33	132.20	1,077,565
17 Jan 20	132.85001 -1.87	135.54	132.42	135.11	2,002,672
16 Jan 20	134.72000 -0.19	135.98	134.31	135.72	737,688
15 Jan 20	134.91000 +0.69	137.22	134.31	134.31	994,859
14 Jan 20	134.22000 -1.85	136.50	134.01	135.46	1,147,170
13 Jan 20	136.07001 +2.17	140.49	135.15	138.59	1,597,533
10 Jan 20	133.89999 -1.51	137.45	133.26	135.67	1,243,849
09 Jan 20	135.41000 +5.35	135.60	131.70	131.82	2,034,334
08 Jan 20	130.06000 +1.91	131.81	127.33	128.32	1,570,368
07 Jan 20	128.14999 +0.46	129.20	127.32	128.23	1,561,288
06 Jan 20	127.69000 +4.65	128.03	122.05	122.56	3,583,846
03 Jan 20	123.04000 +0.16	123.63	120.82	121.02	1,223,583
02 Jan 20	122.88000 +2.54	123.84	119.84	121.15	2,055,235
31 Dec 19	120.34000 +1.01	120.43	117.81	118.75	675,963
30 Dec 19	119.33000 -1.79	121.44	117.21	121.12	707,155
27 Dec 19	121.12000 -0.58	122.50	120.52	122.41	592,556
26 Dec 19	121.70000 +1.18	123.34	120.02	120.20	568,888
24 Dec 19	120.52000 -0.23	121.38	119.38	121.34	265,215
23 Dec 19	120.75000 -0.34	122.78	120.68	121.32	751,442
20 Dec 19	121.09000 +1.06	123.30	120.40	120.94	1,634,834
19 Dec 19	120.03000 +1.91	120.90	117.79	118.66	1,427,261
18 Dec 19	118.12000 -1.56	120.70	117.84	119.61	1,225,621
17 Dec 19	119.68000 -1.54	122.28	119.06	122.28	1,126,518
16 Dec 19	121.22000 +1.41	122.16	119.17	120.00	1,241,542
13 Dec 19	119.81000 +3.64	120.81	115.58	116.38	2,078,109
12 Dec 19	116.17000 -2.06	118.18	114.98	118.11	1,747,152
11 Dec 19	118.23000 -2.57	120.45	113.91	120.35	2,275,415
10 Dec 19	120.80000 -2.00	124.75	120.34	122.70	916,574
09 Dec 19	122.80000 -0.56	123.89	121.10	122.89	840,168
06 Dec 19	123.36000 -0.59	124.55	122.25	123.24	874,394
05 Dec 19	123.95000 +0.48	124.71	123.00	124.00	768,470
04 Dec 19	123.47000 -0.08	124.07	121.12	123.52	1,183,074
03 Dec 19	123.55000 +2.71	123.91	116.09	117.80	2,111,506
02 Dec 19	120.84000 -6.27	126.86	118.18	126.75	2,313,566
29 Nov 19	127.11000 -0.39	127.71	125.57	126.18	479,875
27 Nov 19	127.50000 -2.21	129.80	127.06	129.57	963,877
26 Nov 19	129.71001 +3.20	130.98	125.66	125.95	1,346,543
25 Nov 19	126.51000 +0.53	128.48	125.55	125.59	1,133,528
22 Nov 19	125.98000 +0.01	127.00	123.60	125.97	883,272
21 Nov 19	125.97000 -1.52	129.14	125.70	127.11	1,432,918
20 Nov 19	127.49000 +1.54	129.71	125.11	125.88	1,830,818
19 Nov 19	125.95000 +2.01	126.36	122.89	124.03	1,512,830
18 Nov 19	123.94000 +1.21	125.86	121.64	122.00	1,393,017
15 Nov 19	122.73000 +1.89	122.80	119.89	121.39	830,051
14 Nov 19	120.84000 -0.65	122.00	118.80	121.47	895,226
13 Nov 19	121.49000 +1.61	123.00	120.11	120.51	981,127
12 Nov 19	119.88000 +0.41	121.63	118.91	119.50	737,420
11 Nov 19	119.47000 +0.52	120.20	117.52	119.18	975,064
08 Nov 19	118.95000 +4.25	119.20	114.22	114.82	1,420,205
07 Nov 19	114.70000 -0.55	117.12	114.07	115.37	730,943
06 Nov 19	115.25000 +1.06	116.14	112.83	114.67	988,161
05 Nov 19	114.19000 -4.18	118.37	112.83	118.37	2,294,324
04 Nov 19	118.37000 -3.99	123.97	118.26	123.02	1,504,412
01 Nov 19	122.36000 +1.57	122.68	119.83	121.19	869,742
31 Oct 19	120.79000 -4.03	125.82	120.30	124.83	1,954,778
30 Oct 19	124.82000 +5.08	126.09	119.17	120.00	2,868,966
29 Oct 19	119.74000 +1.41	120.19	116.59	117.85	2,397,679
28 Oct 19	118.33000 +4.51	118.73	114.26	116.83	2,212,226
25 Oct 19	113.82000 +0.56	116.00	112.95	113.17	1,748,987
24 Oct 19	113.26000 +5.51	113.86	109.00	109.49	2,432,025
23 Oct 19	107.75000 -2.35	114.18	107.00	109.00	3,472,126
22 Oct 19	110.10000 -6.20	117.51	109.09	117.05	3,482,492
21 Oct 19	116.30000 -0.56	118.58	115.04	117.05	2,560,076
18 Oct 19	116.86000 -5.78	121.56	109.42	121.12	10,814,507
17 Oct 19	122.64000 -1.64	126.07	121.31	125.52	3,304,382
16 Oct 19	124.28000 -4.50	127.38	120.41	126.88	2,920,545
15 Oct 19	128.78000 +1.23	130.26	128.00	128.00	1,551,797
14 Oct 19	127.55000 +0.07	129.06	126.20	127.03	1,016,621
11 Oct 19	127.48000 +1.61	129.86	127.21	127.63	715,270
10 Oct 19	125.87000 -0.87	128.91	125.00	127.00	1,245,501
09 Oct 19	126.74000 +2.74	128.49	124.18	126.12	1,338,585
08 Oct 19	124.00000 -8.91	133.50	123.86	132.69	2,548,025
07 Oct 19	132.91000 +1.04	133.69	130.77	131.01	1,366,691
04 Oct 19	131.87000 +3.78	132.17	129.21	129.83	1,917,414
03 Oct 19	128.09000 +5.31	128.53	121.62	123.12	1,723,688
02 Oct 19	122.78000 -1.49	124.40	120.84	123.16	1,261,559
01 Oct 19	124.27000 -1.17	126.53	122.68	125.28	1,248,921
30 Sep 19	125.44000 +2.41	126.25	121.46	122.66	1,045,828
27 Sep 19	123.03000 -5.15	128.45	121.59	128.26	1,750,206
26 Sep 19	128.17999 -0.02	128.91	125.33	128.13	957,559
25 Sep 19	128.20000 -1.39	130.05	122.50	130.00	1,829,845
24 Sep 19	129.59000 -6.87	137.36	129.38	136.96	3,106,704
23 Sep 19	136.46001 -0.41	138.20	135.77	136.70	1,108,327
20 Sep 19	136.87000 +1.94	138.47	134.84	136.08	1,772,875
19 Sep 19	134.92999 +0.68	136.22	132.70	134.71	1,065,104
18 Sep 19	134.25000 +0.69	134.87	130.51	132.87	1,480,491
17 Sep 19	133.56000 +3.17	134.00	128.74	130.50	1,210,303
16 Sep 19	130.39000 +3.20	130.65	125.17	125.81	1,180,902
13 Sep 19	127.19000 +1.68	128.63	124.01	125.58	2,044,625
12 Sep 19	125.51000 +2.67	128.49	123.91	123.91	1,851,752
11 Sep 19	122.84000 +0.59	124.79	120.51	121.93	1,082,597
10 Sep 19	122.25000 -4.02	125.64	120.21	124.00	2,584,745
09 Sep 19	126.27000 -5.94	134.04	119.65	132.31	3,455,296
06 Sep 19	132.21001 -1.13	137.59	131.58	134.65	2,474,672
05 Sep 19	133.34000 +3.51	133.46	126.15	130.77	2,338,612
04 Sep 19	129.83000 -2.06	133.42	129.64	133.36	1,738,850
03 Sep 19	131.89000 -2.62	135.69	130.35	132.92	1,222,073
30 Aug 19	134.50999 -3.54	139.18	130.84	138.43	1,751,292
29 Aug 19	138.05000 -0.22	141.46	137.33	140.00	1,174,532
28 Aug 19	138.27000 -4.35	141.75	136.65	141.75	1,491,612
27 Aug 19	142.62000 -0.24	145.05	140.48	144.32	1,057,914
26 Aug 19	142.86000 +1.81	143.00	140.50	141.79	556,874
23 Aug 19	141.05000 -2.39	146.70	140.69	141.81	938,722
22 Aug 19	143.44000 -0.43	145.80	141.17	143.51	785,488
21 Aug 19	143.87000 +1.73	145.00	141.66	142.20	817,802
20 Aug 19	142.14000 +0.87	143.00	140.08	140.70	536,801
19 Aug 19	141.27000 -1.30	143.39	138.54	143.00	1,352,155
16 Aug 19	142.57001 +3.07	143.71	140.43	140.99	948,399
15 Aug 19	139.50000 +0.01	140.75	136.89	139.44	905,566
14 Aug 19	139.49001 -7.21	144.91	138.26	143.29	1,127,670
13 Aug 19	146.70000 +3.02	147.01	142.50	142.76	903,780
12 Aug 19	143.67999 -2.31	145.28	141.69	144.56	692,557
09 Aug 19	145.99001 +0.87	147.59	142.30	144.48	838,922
08 Aug 19	145.12000 +3.22	146.05	142.50	142.70	1,207,218
07 Aug 19	141.89999 +6.43	142.82	132.32	133.03	2,390,704
06 Aug 19	135.47000 +2.28	139.47	134.73	135.00	1,282,346
05 Aug 19	133.19000 -8.01	136.96	131.26	135.41	1,848,086
02 Aug 19	141.20000 -2.72	143.07	138.76	142.98	1,460,513
01 Aug 19	143.92000 +3.80	145.95	140.00	140.00	1,638,061
31 Jul 19	140.12000 +3.12	141.98	136.64	136.81	2,051,620
30 Jul 19	137.00000 -2.05	139.53	136.25	137.91	1,180,658
29 Jul 19	139.05000 -6.99	144.64	134.11	144.00	2,904,275
26 Jul 19	146.03999 +11.53	149.80	136.06	136.75	4,440,529
25 Jul 19	134.50999 -0.84	136.36	130.90	134.82	1,576,832
24 Jul 19	135.35001 +1.29	136.91	133.81	134.06	1,175,059
23 Jul 19	134.06000 -1.22	136.74	130.78	136.72	1,403,610
22 Jul 19	135.28000 +1.12	136.71	132.82	134.30	1,099,394
19 Jul 19	134.16000 -1.90	137.99	134.10	137.00	993,377
18 Jul 19	136.06000 -0.37	136.92	134.83	136.15	855,986
17 Jul 19	136.42999 -0.73	140.30	136.30	137.87	1,181,340
16 Jul 19	137.16000 -2.35	140.00	135.63	140.00	933,020
15 Jul 19	139.50999 +0.96	140.48	138.10	139.46	762,917
12 Jul 19	138.55499 -2.35	141.35	137.23	140.59	920,783
11 Jul 19	140.89999 +0.54	142.30	139.70	141.56	689,719
10 Jul 19	140.36000 -0.24	143.68	139.45	141.14	927,253
09 Jul 19	140.60001 +2.67	140.99	137.08	137.08	1,101,472
08 Jul 19	137.92999 +2.82	138.48	133.61	134.45	1,250,808
05 Jul 19	135.11000 +1.75	135.25	130.53	132.71	581,790
03 Jul 19	133.36000 -0.39	135.16	133.22	134.49	812,339
02 Jul 19	133.75000 +1.98	133.85	131.04	131.88	1,024,574
01 Jul 19	131.77000 +0.93	133.66	129.60	133.20	1,245,233
28 Jun 19	130.84000 -0.20	131.85	129.76	131.15	1,219,327
27 Jun 19	131.03999 +2.69	131.24	127.99	129.01	1,368,395
26 Jun 19	128.35001 +2.61	128.98	126.38	126.38	1,407,737
25 Jun 19	125.74000 -4.81	130.91	123.43	130.54	1,803,392
24 Jun 19	130.55000 -2.32	134.00	128.22	134.00	1,377,610
21 Jun 19	132.87000 -2.18	134.53	131.80	134.05	971,004
20 Jun 19	135.05000 +2.28	137.45	134.30	134.89	1,003,304
19 Jun 19	132.77000 +3.22	132.80	128.15	130.48	1,105,512
18 Jun 19	129.55000 -1.10	133.00	129.39	132.89	843,696
17 Jun 19	130.64999 +0.74	131.95	129.61	130.11	704,819
14 Jun 19	129.91000 -0.37	131.48	129.07	129.87	806,027
13 Jun 19	130.28000 +1.31	131.52	128.84	131.25	938,096
12 Jun 19	128.97000 +0.04	130.73	127.85	129.24	1,341,684
11 Jun 19	128.92999 -4.07	134.99	126.52	133.91	1,755,401
10 Jun 19	133.00000 +1.57	137.78	132.60	133.45	1,662,028
07 Jun 19	131.42999 +3.72	132.28	127.90	127.91	1,269,318
06 Jun 19	127.71000 +1.28	128.93	125.17	126.32	827,139
05 Jun 19	126.43000 +3.78	126.62	121.78	124.59	1,467,198
04 Jun 19	122.65000 +5.35	122.73	117.32	119.52	1,326,120
03 Jun 19	117.30000 -8.58	127.21	115.87	126.24	2,309,951
31 May 19	125.88000 -0.34	127.34	122.67	123.82	1,073,703
30 May 19	126.22000 +2.42	126.29	124.01	124.01	908,505
29 May 19	123.80000 -4.65	125.29	122.57	124.18	1,550,629
28 May 19	128.45000 -1.07	132.87	127.76	129.56	1,230,678
24 May 19	129.52000 +2.26	131.00	126.72	126.80	1,688,689
23 May 19	127.26000 +1.01	127.84	124.33	124.89	1,827,338
22 May 19	126.25000 +0.71	128.23	123.99	124.11	1,353,079
21 May 19	125.54000 +0.99	127.00	125.40	126.11	911,795
20 May 19	124.55000 -4.60	127.33	123.80	125.85	1,916,337
17 May 19	129.14999 -0.59	131.99	128.00	128.94	1,001,813
16 May 19	129.74001 +3.66	131.03	126.09	126.09	1,596,472
15 May 19	126.08000 +2.31	127.37	122.57	122.91	1,212,338
14 May 19	123.77000 +2.99	124.62	121.11	121.60	1,435,783
13 May 19	120.78000 -8.09	126.78	120.63	124.71	2,720,368
10 May 19	128.87000 +3.74	129.97	121.50	123.11	3,709,346
09 May 19	125.13000 +7.96	125.31	115.22	116.16	4,810,605
08 May 19	117.17000 +6.50	117.45	110.86	110.99	3,568,259
07 May 19	110.67000 +0.10	112.00	109.63	109.65	2,085,118
06 May 19	110.57000 +0.16	110.90	106.11	107.00	840,981
03 May 19	110.41000 +1.40	111.70	109.46	110.33	854,334
02 May 19	109.01000 +0.42	109.80	106.80	107.82	1,108,245
01 May 19	108.59000 -1.56	110.99	108.57	110.23	1,092,704
30 Apr 19	110.15000 +0.10	111.66	109.10	109.25	1,658,601
29 Apr 19	110.05000 +1.84	110.70	107.80	107.93	2,116,224
26 Apr 19	108.21000 +2.21	108.34	104.60	105.84	1,129,938
25 Apr 19	106.00000 +2.83	106.07	102.61	104.00	1,468,385
24 Apr 19	103.17000 -3.55	108.06	102.85	107.52	2,177,491
23 Apr 19	106.72000 +2.97	107.10	103.87	104.25	3,143,154
22 Apr 19	103.75000 +1.81	104.25	100.28	100.72	2,528,972
18 Apr 19	101.94000 -9.25	105.60	100.25	101.40	7,538,972
17 Apr 19	111.19000 -1.78	114.13	109.67	113.39	3,261,621
16 Apr 19	112.97000 -1.48	115.61	112.22	115.09	2,014,279
15 Apr 19	114.45000 +1.77	117.06	113.56	114.01	2,094,414
12 Apr 19	112.68000 -1.76	115.67	112.28	115.28	1,543,210
11 Apr 19	114.44000 +1.70	114.69	111.57	113.64	1,224,381
10 Apr 19	112.74000 +0.59	113.70	111.83	112.15	1,714,198
09 Apr 19	112.15000 +0.07	112.69	110.20	111.00	1,194,328
08 Apr 19	112.08000 +0.75	112.14	108.29	111.28	1,009,585
05 Apr 19	111.33000 +1.11	112.54	110.19	111.53	1,239,671
04 Apr 19	110.22000 -5.14	115.60	106.75	115.60	2,366,651
03 Apr 19	115.36000 -0.24	116.70	114.67	116.30	1,102,370
02 Apr 19	115.60000 +1.73	116.09	112.22	114.44	980,052
01 Apr 19	113.87000 +1.48	115.38	111.37	114.03	1,255,281
29 Mar 19	112.39000 +3.93	112.51	108.68	110.20	1,239,042
28 Mar 19	108.46000 +1.47	109.87	106.60	107.08	1,132,254
27 Mar 19	106.99000 -4.56	112.00	105.20	111.40	2,086,836
26 Mar 19	111.55000 +1.69	112.95	110.50	111.63	727,757
25 Mar 19	109.86000 +0.03	110.39	107.90	109.33	890,709
22 Mar 19	109.83000 -5.67	115.05	109.73	114.69	1,433,213
21 Mar 19	115.50000 +2.67	115.88	112.10	112.34	1,098,204
20 Mar 19	112.83000 +0.41	113.90	111.28	112.64	823,398
19 Mar 19	112.42000 +1.20	113.40	110.31	112.21	1,148,285
18 Mar 19	111.22000 +0.95	111.73	109.66	110.12	729,522
15 Mar 19	110.27000 -0.21	112.23	109.64	110.83	2,235,528
14 Mar 19	110.48000 +1.90	112.49	109.30	109.46	1,711,210
13 Mar 19	108.58000 -2.36	112.58	108.25	111.22	3,581,630
12 Mar 19	110.94000 +1.43	112.45	109.05	110.06	1,747,996
11 Mar 19	109.51000 +5.26	110.10	104.76	104.76	1,533,049
08 Mar 19	104.25000 +0.04	105.06	100.51	102.06	1,094,957
07 Mar 19	104.21000 +0.71	106.34	102.56	102.97	1,305,954
06 Mar 19	103.50000 -0.93	105.00	102.30	104.25	856,036
05 Mar 19	104.43000 -0.28	105.33	101.29	105.33	1,309,837
04 Mar 19	104.71000 -6.24	111.58	99.77	111.58	3,863,173
01 Mar 19	110.95000 +3.47	111.76	107.56	108.22	1,989,437
28 Feb 19	107.48000 +1.15	107.96	105.38	105.63	1,749,899
27 Feb 19	106.33000 +0.45	106.65	104.79	105.30	996,838
26 Feb 19	105.88000 -0.87	107.01	105.45	106.02	1,185,362
25 Feb 19	106.75000 +1.50	107.95	105.75	105.97	1,390,326
22 Feb 19	105.25000 +2.21	105.44	102.74	102.97	968,231
21 Feb 19	103.04000 -1.08	103.88	101.59	103.30	949,570
20 Feb 19	104.12000 +0.21	105.67	102.58	104.00	1,162,387
19 Feb 19	103.91000 -0.99	104.63	103.32	104.38	1,845,009
15 Feb 19	104.90000 +0.09	106.15	104.12	106.15	899,092
14 Feb 19	104.81000 -0.44	105.78	104.11	104.74	1,194,446
13 Feb 19	105.25000 -0.87	107.20	103.31	106.48	1,131,695
12 Feb 19	106.12000 +1.55	106.59	104.30	104.85	1,457,297
11 Feb 19	104.57000 +0.23	106.40	104.11	104.94	1,385,581
08 Feb 19	104.34000 +1.99	104.95	101.20	101.32	1,129,677
07 Feb 19	102.35000 -1.19	103.72	101.16	102.22	1,180,885
06 Feb 19	103.54000 +0.77	104.31	101.26	102.73	1,500,746
05 Feb 19	102.77000 +0.59	103.78	101.63	102.47	1,809,331
04 Feb 19	102.18000 +3.20	102.85	99.07	99.08	1,979,943
01 Feb 19	98.98000 +0.58	101.76	97.86	98.21	2,084,959
31 Jan 19	98.40000 +3.39	100.00	94.71	95.00	2,263,349
30 Jan 19	95.01000 +1.79	95.84	94.07	94.07	1,141,313
29 Jan 19	93.22000 -1.50	94.80	92.42	94.39	948,853
28 Jan 19	94.72000 -1.14	95.12	92.53	94.42	954,930
25 Jan 19	95.86000 +2.54	95.99	93.71	94.50	1,155,334
24 Jan 19	93.32000 -0.33	94.90	92.11	93.82	1,211,622
23 Jan 19	93.65000 +2.21	94.40	90.85	92.00	2,447,153
22 Jan 19	91.44000 +0.77	92.47	87.18	88.77	2,696,332
18 Jan 19	90.67000 -2.25	100.00	88.55	100.00	7,666,895
17 Jan 19	92.92000 -1.40	94.75	91.66	94.33	3,504,342
16 Jan 19	94.32000 -1.06	96.69	93.40	95.63	1,663,025
15 Jan 19	95.38000 +1.67	95.41	90.40	91.35	1,792,350
14 Jan 19	93.71000 -1.94	94.72	92.85	94.18	2,252,077
11 Jan 19	95.65000 +0.15	96.47	93.67	95.31	934,995
10 Jan 19	95.50000 -0.31	95.99	93.75	95.06	1,174,865
09 Jan 19	95.81000 +0.99	96.97	94.62	95.27	1,454,799
08 Jan 19	94.82000 +2.11	96.00	91.66	94.98	2,275,330
07 Jan 19	92.71000 +5.62	95.80	87.70	89.05	3,738,763
04 Jan 19	87.09000 +2.61	88.82	85.48	86.65	1,836,219
03 Jan 19	84.48000 -4.55	88.36	84.29	87.03	1,201,478
02 Jan 19	89.03000 +0.05	90.14	84.18	85.82	1,570,448
31 Dec 18	88.98000 +1.38	90.88	88.20	89.23	2,146,879
28 Dec 18	87.60000 +0.03	88.98	85.22	88.21	1,410,740
27 Dec 18	87.57000 +2.25	87.57	82.66	83.52	966,698
26 Dec 18	85.32000 +6.66	85.50	79.33	79.36	1,510,129
24 Dec 18	78.66000 -2.47	81.85	77.34	79.79	630,108
21 Dec 18	81.13000 -1.12	83.00	79.46	82.97	3,059,496
20 Dec 18	82.25000 +1.19	83.85	75.55	80.24	2,980,396
19 Dec 18	81.06000 +1.94	83.74	79.36	79.68	1,688,156
18 Dec 18	79.12000 -0.73	81.35	78.73	81.20	1,454,088
17 Dec 18	79.85000 -3.34	82.75	79.29	82.75	1,162,119
14 Dec 18	83.19000 -1.06	84.92	82.01	82.87	831,698
13 Dec 18	84.25000 +0.20	85.68	82.81	85.00	714,309
12 Dec 18	84.05000 +1.07	86.75	83.80	84.83	1,149,863
11 Dec 18	82.98000 -0.08	85.60	82.16	85.21	634,250
10 Dec 18	83.06000 +2.60	84.28	79.00	80.20	1,170,896
07 Dec 18	80.46000 -4.68	84.83	78.92	83.82	1,817,448
06 Dec 18	85.14000 -0.58	85.76	81.00	82.30	1,908,000
04 Dec 18	85.72000 -3.88	89.82	85.01	88.70	1,745,426
03 Dec 18	89.60000 +3.66	89.81	87.07	89.00	1,840,538
30 Nov 18	85.94000 +2.04	87.00	84.06	84.28	1,394,063
29 Nov 18	83.90000 +3.20	85.83	79.89	80.00	2,191,248
28 Nov 18	80.70000 +6.04	81.50	75.47	75.47	1,596,325
27 Nov 18	74.66000 -1.51	76.63	74.31	75.29	810,746
26 Nov 18	76.17000 +2.97	76.26	72.77	73.69	884,591
23 Nov 18	73.20000 +1.07	73.42	70.00	70.22	363,927
21 Nov 18	72.13000 +1.91	73.21	70.09	73.11	827,748
20 Nov 18	70.22000 +0.91	70.57	65.17	66.04	1,871,179
19 Nov 18	69.31000 -6.64	75.75	68.94	75.48	2,160,636
16 Nov 18	75.95000 +0.20	76.68	74.53	75.27	876,782
15 Nov 18	75.75000 +3.35	75.93	71.99	72.28	1,262,831
14 Nov 18	72.40000 -0.61	74.75	71.71	74.02	899,677
13 Nov 18	73.01000 +2.21	74.27	70.42	74.27	1,323,772
12 Nov 18	70.80000 -2.49	72.83	69.63	72.07	1,284,847
09 Nov 18	73.29000 -2.66	75.46	71.91	75.02	684,307
08 Nov 18	75.95000 -1.66	77.26	74.72	76.82	984,924
07 Nov 18	77.61000 +5.52	78.00	73.09	73.64	1,854,138
06 Nov 18	72.09000 -2.52	75.64	71.55	74.15	1,117,983
05 Nov 18	74.61000 -1.87	77.00	73.32	76.20	772,035
02 Nov 18	76.48000 -0.27	78.57	75.20	77.07	1,130,170
01 Nov 18	76.75000 +0.84	77.43	74.43	76.67	1,389,423
31 Oct 18	75.91000 +4.57	76.66	72.06	72.50	2,289,873
30 Oct 18	71.34000 +2.41	72.57	68.27	68.71	2,255,264
29 Oct 18	68.93000 +0.01	72.42	67.37	71.82	1,604,580
26 Oct 18	68.92000 -1.51	70.69	66.80	67.99	1,634,122
25 Oct 18	70.43000 +3.31	70.65	68.00	69.29	1,942,561
24 Oct 18	67.12000 -5.34	73.28	67.01	72.06	1,984,268
23 Oct 18	72.46000 -0.18	72.63	69.68	71.20	2,069,405
22 Oct 18	72.64000 +2.46	73.21	70.42	71.03	3,574,632
19 Oct 18	70.18000 -11.71	80.86	69.56	78.00	8,073,011
18 Oct 18	81.89000 -1.74	83.90	80.14	83.03	2,485,120
17 Oct 18	83.63000 +0.79	84.05	81.58	83.99	1,125,019
16 Oct 18	82.84000 +3.06	83.20	80.66	80.87	1,613,500
15 Oct 18	79.78000 -1.93	82.14	78.61	81.71	1,287,276
12 Oct 18	81.71000 +3.37	82.36	79.87	81.22	1,667,351
11 Oct 18	78.34000 -0.31	81.22	76.12	76.62	2,085,050
10 Oct 18	78.65000 -2.64	80.69	77.51	80.24	2,382,298
09 Oct 18	81.29000 +0.20	83.85	80.51	80.68	1,699,982
08 Oct 18	81.09000 -4.27	84.71	79.77	84.35	3,316,224
05 Oct 18	85.36000 -0.31	87.26	84.05	86.10	1,707,222
04 Oct 18	85.67000 -7.23	90.83	85.42	90.22	3,062,208
03 Oct 18	92.90000 -0.70	94.59	91.76	94.00	1,929,542
02 Oct 18	93.60000 -2.12	95.87	93.56	94.68	2,521,897
01 Oct 18	95.72000 -0.42	98.21	94.85	97.18	1,418,896
28 Sep 18	96.14000 +0.25	97.06	95.03	95.78	1,866,156
27 Sep 18	95.89000 +1.53	96.45	94.80	95.12	1,109,664
26 Sep 18	94.36000 +0.08	95.25	93.53	94.67	1,130,787
25 Sep 18	94.28000 +1.81	94.61	92.64	92.90	930,981
24 Sep 18	92.47000 +1.78	93.16	88.57	89.78	1,363,961
21 Sep 18	90.69000 -0.63	91.73	89.73	91.48	1,075,052
20 Sep 18	91.32000 +1.39	91.50	89.47	90.00	1,169,639
19 Sep 18	89.93000 -2.47	92.95	89.57	92.41	1,498,151
18 Sep 18	92.40000 +1.29	93.22	90.49	91.07	1,659,008
17 Sep 18	91.11000 -3.07	94.50	90.64	94.49	1,411,880
14 Sep 18	94.18000 +0.76	95.00	92.85	93.58	1,176,665
13 Sep 18	93.42000 +3.84	94.72	91.33	91.75	1,879,179
12 Sep 18	89.58000 -0.91	90.92	86.95	90.13	1,046,399
11 Sep 18	90.49000 +2.53	90.77	87.25	88.09	876,952
10 Sep 18	87.96000 +0.95	88.55	85.43	87.96	1,192,625
07 Sep 18	87.01000 +0.33	88.65	84.46	86.46	1,816,654
06 Sep 18	86.68000 -0.93	88.49	86.55	87.98	1,830,474
05 Sep 18	87.61000 -4.29	92.26	86.74	92.26	2,246,631
04 Sep 18	91.90000 +1.89	92.24	89.60	90.20	1,563,405
31 Aug 18	90.01000 +0.72	91.42	88.36	89.00	1,333,794
30 Aug 18	89.29000 -0.18	90.31	88.67	89.02	1,350,921
29 Aug 18	89.47000 +1.81	89.76	87.85	87.85	1,647,671
28 Aug 18	87.66000 +1.12	88.05	86.54	86.76	1,796,242
27 Aug 18	86.54000 +0.43	87.48	85.06	86.03	2,420,784
24 Aug 18	86.11000 +3.48	86.13	82.52	82.52	2,064,061
23 Aug 18	82.63000 +2.57	82.98	79.25	79.52	1,925,568
22 Aug 18	80.06000 +0.80	80.50	78.70	79.25	673,283
21 Aug 18	79.26000 +1.01	80.68	78.05	78.05	1,012,131
20 Aug 18	78.25000 +0.23	78.68	76.79	77.63	1,063,345
17 Aug 18	78.02000 -0.08	78.33	77.02	78.00	714,244
16 Aug 18	78.10000 +0.46	78.50	77.42	78.00	466,357
15 Aug 18	77.64000 -1.07	78.64	77.15	77.31	1,309,727
14 Aug 18	78.71000 +0.48	78.91	76.81	78.06	870,558
13 Aug 18	78.23000 +0.16	79.52	77.98	78.07	763,939
10 Aug 18	78.07000 -0.24	78.70	77.10	77.52	865,379
09 Aug 18	78.31000 +2.14	78.74	75.66	76.20	1,234,483
08 Aug 18	76.17000 +0.19	76.70	75.25	75.62	689,602
07 Aug 18	75.98000 +0.43	76.61	75.51	75.91	1,086,855
06 Aug 18	75.55000 +1.43	76.13	74.31	74.35	1,518,398
03 Aug 18	74.12000 -0.80	75.20	73.31	75.20	934,726
02 Aug 18	74.92000 +1.63	75.56	72.87	73.00	1,059,293
01 Aug 18	73.29000 +0.88	74.56	72.41	72.50	1,364,645
31 Jul 18	72.41000 +1.33	73.81	70.50	70.78	2,057,834
30 Jul 18	71.08000 -2.76	75.00	69.13	73.00	2,577,271
27 Jul 18	73.84000 +7.01	79.82	72.50	77.93	7,461,890
26 Jul 18	66.83000 -0.22	67.77	65.33	66.09	1,460,314
25 Jul 18	67.05000 +2.56	67.12	64.78	64.78	803,042
24 Jul 18	64.49000 -1.91	67.11	64.43	67.11	926,959
23 Jul 18	66.40000 -1.47	67.98	65.51	67.49	1,383,235
20 Jul 18	67.87000 +0.01	68.66	67.50	67.85	1,198,916
19 Jul 18	67.86000 -0.36	68.98	67.81	68.23	702,028
18 Jul 18	68.22000 +0.34	68.50	67.29	67.96	589,235
17 Jul 18	67.88000 +1.02	68.10	65.15	66.09	671,685
16 Jul 18	66.86000 -0.33	68.40	66.74	67.52	670,311
13 Jul 18	67.19000 -1.07	68.68	67.09	68.57	1,170,627
12 Jul 18	68.26000 +2.93	68.77	65.34	65.61	1,439,567
11 Jul 18	65.33000 +0.63	65.60	64.00	64.01	460,493
10 Jul 18	64.70000 -0.08	65.25	64.10	64.89	534,715
09 Jul 18	64.78000 -0.45	66.37	63.61	65.74	728,264
06 Jul 18	65.23000 +1.83	65.40	63.21	63.30	590,960
05 Jul 18	63.40000 +0.42	63.87	62.50	63.02	1,168,344
03 Jul 18	62.98000 -0.37	64.25	62.59	63.37	490,184
02 Jul 18	63.35000 +0.83	63.52	61.66	62.03	521,845
29 Jun 18	62.52000 +0.40	63.21	62.09	62.42	532,093
28 Jun 18	62.12000 +1.37	62.46	60.39	60.69	712,890
27 Jun 18	60.75000 -2.50	63.53	60.75	63.37	685,795
26 Jun 18	63.25000 +0.87	63.59	62.40	62.87	1,106,524
25 Jun 18	62.38000 -1.81	63.94	61.18	63.55	1,055,923
22 Jun 18	64.19000 -1.40	65.51	62.61	65.51	2,128,175
21 Jun 18	65.59000 +0.06	65.97	64.39	65.80	934,422
20 Jun 18	65.53000 +0.49	66.13	64.94	65.64	801,884
19 Jun 18	65.04000 -1.57	65.59	63.22	65.59	1,301,388
18 Jun 18	66.61000 +0.49	67.63	65.43	65.80	741,465
15 Jun 18	66.12000 -0.37	66.29	65.22	66.28	1,125,519
14 Jun 18	66.49000 +0.35	67.60	66.08	66.64	966,569
13 Jun 18	66.14000 -0.07	67.47	65.52	66.30	791,654
12 Jun 18	66.21000 +1.86	66.29	64.35	64.40	1,230,604
11 Jun 18	64.35000 +0.07	64.72	63.83	64.54	694,348
08 Jun 18	64.28000 +0.50	64.73	63.01	64.00	674,022
07 Jun 18	63.78000 -4.04	68.00	62.45	68.00	2,148,228
06 Jun 18	67.82000 +1.15	68.75	66.56	67.10	1,964,189
05 Jun 18	66.67000 +2.25	66.89	64.51	64.51	1,917,381
04 Jun 18	64.42000 +0.41	64.48	62.55	64.00	2,181,887
01 Jun 18	64.01000 +0.22	65.43	63.26	64.05	1,936,748
31 May 18	63.79000 +0.37	64.80	63.04	63.45	1,466,493
30 May 18	63.42000 +0.71	63.79	62.14	62.68	1,319,899
29 May 18	62.71000 -0.23	62.81	60.54	62.31	2,132,229
25 May 18	62.94000 -0.98	63.84	62.85	63.45	707,469
24 May 18	63.92000 +0.98	64.47	62.14	62.80	1,121,979
23 May 18	62.94000 +1.28	63.04	60.88	60.88	1,086,229
22 May 18	61.66000 +0.17	62.20	61.43	61.58	1,006,882
21 May 18	61.49000 -1.91	64.00	60.82	63.40	1,537,239
18 May 18	63.40000 +1.76	63.56	61.66	61.84	952,757
17 May 18	61.64000 -0.13	62.19	61.19	61.76	638,652
16 May 18	61.77000 -0.03	62.72	60.67	61.55	856,565
15 May 18	61.80000 -0.68	62.25	60.32	61.88	1,334,403
14 May 18	62.48000 -2.39	64.95	62.33	64.88	1,550,659
11 May 18	64.87000 -0.42	66.00	64.71	65.43	1,477,886
10 May 18	65.29000 +1.00	65.67	64.02	64.29	1,725,868
09 May 18	64.29000 +1.11	64.49	62.87	63.10	1,755,277
08 May 18	63.18000 +0.57	63.59	62.11	62.14	1,328,193
07 May 18	62.61000 +2.62	62.83	60.19	60.40	1,613,516
04 May 18	59.99000 +1.50	60.03	57.60	58.01	1,571,468
03 May 18	58.49000 +2.02	58.50	56.28	56.46	1,323,820
02 May 18	56.47000 +0.23	57.00	55.93	56.37	721,076
01 May 18	56.24000 +0.26	56.26	55.11	55.60	933,700
30 Apr 18	55.98000 +0.56	56.35	55.15	55.48	1,125,778
27 Apr 18	55.42000 -0.62	56.38	54.57	56.35	1,011,915
26 Apr 18	56.04000 +0.87	56.39	55.46	55.99	1,895,014
25 Apr 18	55.17000 -2.04	56.83	54.92	56.51	3,018,849
24 Apr 18	57.21000 -1.77	59.49	56.70	59.40	3,834,590
23 Apr 18	58.98000 +0.77	59.02	56.79	58.19	2,357,623
20 Apr 18	58.20500 -4.06	59.62	54.54	54.61	9,366,660
19 Apr 18	62.27000 +0.20	62.60	61.00	62.19	1,496,216
18 Apr 18	62.07000 +0.01	62.78	60.54	61.15	1,105,147
17 Apr 18	62.06000 +1.38	62.75	60.96	61.00	947,580
16 Apr 18	60.68000 +0.43	61.58	60.01	60.87	817,526
13 Apr 18	60.25000 -0.39	61.26	59.95	61.09	1,209,632
12 Apr 18	60.64000 +1.98	60.84	58.32	58.91	1,484,201
11 Apr 18	58.66000 +1.67	59.82	56.35	56.58	1,402,113
10 Apr 18	56.99000 +1.09	57.43	55.30	57.04	721,272
09 Apr 18	55.90000 +1.31	56.91	55.24	55.48	853,877
06 Apr 18	54.59000 -1.38	56.26	53.96	55.48	883,925
05 Apr 18	55.97000 -0.14	57.34	55.66	56.91	826,188
04 Apr 18	56.11000 +2.90	56.23	51.76	52.00	2,386,789
03 Apr 18	53.21000 -0.57	54.85	52.94	54.47	910,877
02 Apr 18	53.78000 -0.14	54.24	53.01	53.54	878,659
29 Mar 18	53.92000 +1.76	54.49	52.07	52.55	970,867
28 Mar 18	52.16000 -1.85	53.50	50.84	53.50	2,011,107
27 Mar 18	54.01000 -2.61	57.62	53.68	57.20	762,803
26 Mar 18	56.62000 +1.26	56.99	55.14	56.50	957,255
23 Mar 18	55.36000 -2.15	58.06	55.33	57.53	975,073
22 Mar 18	57.51000 -0.81	58.86	56.00	57.35	924,324
21 Mar 18	58.32000 -0.84	59.94	58.11	59.42	1,027,585
20 Mar 18	59.16000 +0.59	59.45	58.54	58.60	775,642
19 Mar 18	58.57000 -0.69	59.74	58.08	59.18	580,166
16 Mar 18	59.26000 -0.30	59.66	58.84	59.53	528,124
15 Mar 18	59.56000 -0.42	60.19	59.06	60.07	711,601
14 Mar 18	59.98000 +0.15	60.66	58.34	60.27	950,211
13 Mar 18	59.83000 -1.97	62.25	59.58	62.14	721,540
12 Mar 18	61.80000 +0.54	62.17	60.47	61.64	741,720
09 Mar 18	61.26000 +1.47	61.44	60.04	60.04	727,870
08 Mar 18	59.79000 +0.02	60.86	59.68	60.28	597,892
07 Mar 18	59.77000 +0.63	60.32	58.33	58.50	1,238,546
06 Mar 18	59.14000 +0.56	59.81	58.51	59.13	846,781
05 Mar 18	58.58000 +0.41	59.10	56.95	58.30	1,311,701
02 Mar 18	58.17000 +3.98	58.45	53.01	53.78	1,978,299
01 Mar 18	54.19000 -0.10	54.91	52.60	54.57	985,500
28 Feb 18	54.29000 +1.38	55.42	52.81	52.81	1,294,836
27 Feb 18	52.91000 +0.14	53.46	52.00	52.53	554,447
26 Feb 18	52.77000 -0.50	53.76	52.61	53.29	593,249
23 Feb 18	53.27000 +0.86	53.34	50.58	52.35	921,513
22 Feb 18	52.41000 -3.04	55.45	51.76	55.32	1,361,528
21 Feb 18	55.45000 +1.19	57.47	54.10	54.22	2,034,485
20 Feb 18	54.26000 +1.03	54.49	52.01	52.45	1,469,533
16 Feb 18	53.23000 +0.31	54.69	52.73	52.97	733,434
15 Feb 18	52.92000 +0.83	52.95	51.90	52.24	452,111
14 Feb 18	52.09000 +0.29	52.32	50.11	51.29	666,853
13 Feb 18	51.80000 +0.58	51.99	50.90	51.13	403,990
12 Feb 18	51.22000 +1.03	51.53	50.06	50.29	597,775
09 Feb 18	50.19000 +1.33	50.67	47.74	49.57	907,571
08 Feb 18	48.86000 -2.93	52.01	48.71	51.80	1,023,598
07 Feb 18	51.79000 -0.23	52.94	51.75	51.78	615,499
06 Feb 18	52.02000 +0.79	52.11	49.01	49.79	986,308
05 Feb 18	51.23000 -1.49	53.06	48.78	51.93	1,037,713
02 Feb 18	52.72000 -0.54	53.13	52.24	53.06	914,408
01 Feb 18	53.26000 -0.73	54.35	52.43	53.47	687,400
31 Jan 18	53.99000 +0.60	54.53	53.36	53.78	606,377
30 Jan 18	53.39000 -1.35	54.66	53.10	53.81	791,525
29 Jan 18	54.74000 +0.89	55.05	53.16	53.65	1,134,354
26 Jan 18	53.85000 +0.76	53.93	53.20	53.64	801,461
25 Jan 18	53.09000 +0.32	53.42	52.24	52.85	844,265
24 Jan 18	52.77000 -1.16	54.00	52.11	53.93	1,125,645
23 Jan 18	53.93000 +1.67	54.06	51.26	51.92	1,261,365
22 Jan 18	52.26000 -0.81	53.00	50.93	52.60	1,631,079
19 Jan 18	53.07000 -2.53	55.17	51.55	53.31	3,658,558
18 Jan 18	55.60000 +0.73	55.91	53.56	55.91	2,247,241
17 Jan 18	54.87000 +2.05	55.21	53.04	53.31	1,736,895
16 Jan 18	52.82000 +0.25	55.25	51.77	53.38	1,982,636
12 Jan 18	52.57000 +0.53	52.74	51.32	52.04	592,942
11 Jan 18	52.04000 +0.99	52.07	50.66	51.15	463,233
10 Jan 18	51.05000 -1.67	52.47	50.54	52.22	1,134,861
09 Jan 18	52.72000 +0.81	52.85	51.08	52.31	912,616
08 Jan 18	51.91000 +0.04	52.60	51.27	51.89	686,803
05 Jan 18	51.87000 +0.27	52.43	51.60	51.62	1,112,242
04 Jan 18	51.60000 +1.20	52.04	50.63	51.06	2,042,843
03 Jan 18	50.40000 +3.34	50.71	47.32	47.32	2,123,124
02 Jan 18	47.06000 +1.54	47.35	45.61	45.94	836,758
29 Dec 17	45.52000 -0.52	46.29	45.46	46.20	508,520
28 Dec 17	46.04000 -0.10	46.35	45.47	46.35	487,607
27 Dec 17	46.14000 -0.35	46.67	46.10	46.40	441,368
26 Dec 17	46.49000 +0.23	46.74	45.38	46.05	422,617
22 Dec 17	46.26000 -0.15	46.50	45.53	46.50	504,570
21 Dec 17	46.41000 -0.28	46.94	46.08	46.61	547,565
20 Dec 17	46.69000 -0.18	47.18	45.53	47.05	611,703
19 Dec 17	46.87000 +0.06	46.97	46.14	46.87	686,425
18 Dec 17	46.81000 -0.22	47.51	46.00	47.50	1,264,174
15 Dec 17	47.03000 +1.60	47.06	45.06	45.44	1,614,618
14 Dec 17	45.43000 -0.55	46.62	45.28	46.04	467,454
13 Dec 17	45.98000 +0.52	46.44	45.50	45.51	498,477
12 Dec 17	45.46000 -1.65	47.20	45.42	47.00	769,802
11 Dec 17	47.11000 +0.65	47.67	46.53	46.83	745,443
08 Dec 17	46.46000 +0.94	46.55	45.74	45.79	755,474
07 Dec 17	45.52000 +0.35	45.81	45.01	45.42	585,533
06 Dec 17	45.17000 +0.20	45.46	44.52	44.82	590,470
05 Dec 17	44.97000 +0.69	46.03	43.11	43.88	919,684
04 Dec 17	44.28000 -2.73	48.00	44.27	47.53	1,709,322
01 Dec 17	47.01000 +0.32	47.46	46.08	46.79	1,033,584
30 Nov 17	46.69000 +0.10	47.47	46.03	47.09	1,047,732
29 Nov 17	46.59000 -4.60	50.97	46.24	50.75	2,289,007
28 Nov 17	51.19000 -0.36	51.94	50.55	51.81	702,762
27 Nov 17	51.55000 -0.68	52.31	51.22	52.29	858,259
24 Nov 17	52.23000 +0.49	52.53	51.31	52.10	324,861
22 Nov 17	51.74000 -0.47	52.11	51.32	52.11	509,936
21 Nov 17	52.21000 +1.31	52.51	50.52	50.90	905,666
20 Nov 17	50.90000 -1.47	52.26	50.87	52.21	1,235,065
17 Nov 17	52.37000 -0.06	52.92	51.90	52.38	846,119
16 Nov 17	52.43000 +0.53	53.45	51.94	51.94	835,747
15 Nov 17	51.90000 -0.48	52.18	50.90	51.72	776,150
14 Nov 17	52.38000 +0.11	52.84	51.77	52.26	963,694
13 Nov 17	52.27000 -0.13	52.37	51.26	51.90	873,810
10 Nov 17	52.40000 +0.07	52.82	51.92	52.29	634,345
09 Nov 17	52.33000 -0.61	52.46	51.28	52.28	1,023,885
08 Nov 17	52.94000 +1.13	53.21	51.30	51.76	1,216,137
07 Nov 17	51.81000 -0.25	52.49	50.78	52.27	1,097,630
06 Nov 17	52.06000 +1.07	52.09	49.86	50.98	1,615,379
03 Nov 17	50.99000 +1.56	51.77	48.80	49.57	2,128,286
02 Nov 17	49.43000 +0.74	50.48	48.18	48.61	2,227,435
01 Nov 17	48.69000 +0.32	48.76	46.93	48.24	1,261,833
31 Oct 17	48.37000 +0.06	49.16	47.54	48.27	1,097,577
30 Oct 17	48.31000 +1.28	48.53	46.60	46.92	1,028,437
27 Oct 17	47.03000 -0.88	48.38	46.40	48.02	1,260,029
26 Oct 17	47.91000 -0.35	48.74	47.58	48.08	817,656
25 Oct 17	48.26000 -1.02	49.27	46.81	49.27	1,700,033
24 Oct 17	49.28000 +0.28	49.56	48.00	48.55	1,320,079
23 Oct 17	49.00000 -1.17	49.07	47.47	48.66	3,398,377
20 Oct 17	50.17000 +9.92	50.88	41.93	45.98	7,226,675
19 Oct 17	40.25000 +0.44	40.30	39.06	39.49	1,311,280
18 Oct 17	39.81000 +0.06	39.94	39.47	39.75	631,976
17 Oct 17	39.75000 +0.20	39.97	39.33	39.61	992,239
16 Oct 17	39.55000 -0.09	40.00	39.21	39.82	758,868
13 Oct 17	39.64000 -0.69	40.46	39.24	40.46	685,907
12 Oct 17	40.33000 -0.06	40.66	40.10	40.40	746,326
11 Oct 17	40.39000 +0.62	40.95	39.87	39.89	1,326,662
10 Oct 17	39.77000 +0.18	40.43	39.65	39.66	1,857,828
09 Oct 17	39.59000 +0.92	40.00	38.63	38.80	1,505,377
06 Oct 17	38.67000 +0.52	38.87	37.47	38.12	990,019
05 Oct 17	38.15000 +0.26	38.34	37.72	37.87	896,292
04 Oct 17	37.89000 +1.24	38.00	36.52	36.58	1,288,692
03 Oct 17	36.65000 +0.40	36.93	36.09	36.41	868,660
02 Oct 17	36.25000 +1.10	36.29	35.00	35.00	715,715
29 Sep 17	35.15000 +0.66	35.16	34.40	34.52	499,074
28 Sep 17	34.49000 +0.19	34.72	34.23	34.31	365,918
27 Sep 17	34.30000 +0.36	34.40	33.92	34.16	280,242
26 Sep 17	33.94000 -0.29	34.64	33.61	34.53	825,040
25 Sep 17	34.23000 -0.94	35.43	33.83	35.11	724,652
22 Sep 17	35.17000 +0.01	35.32	34.85	35.16	475,158
21 Sep 17	35.16000 -0.91	36.47	34.88	36.31	554,592
20 Sep 17	36.07000 -0.35	36.74	35.71	36.47	790,905
19 Sep 17	36.42000 +0.03	36.50	35.92	36.50	630,841
18 Sep 17	36.39000 +0.24	36.45	35.48	36.13	467,677
15 Sep 17	36.15000 -0.40	36.73	35.83	36.63	686,039
14 Sep 17	36.55000 +2.73	36.62	33.82	33.93	1,195,151
13 Sep 17	33.82000 +0.02	34.03	33.16	33.88	733,934
12 Sep 17	33.80000 -1.23	34.86	33.66	34.83	582,021
11 Sep 17	35.03000 +0.68	36.00	34.48	36.00	381,472
08 Sep 17	34.35000 -0.14	34.63	34.19	34.55	286,033
07 Sep 17	34.49000 +0.10	34.78	34.41	34.59	298,925
06 Sep 17	34.39000 -0.51	35.07	34.32	35.06	259,524
05 Sep 17	34.90000 +0.00	34.96	34.25	34.96	304,568
01 Sep 17	34.90000 -0.70	35.66	34.84	35.53	345,150
31 Aug 17	35.60000 +0.07	35.66	34.93	35.43	486,282
30 Aug 17	35.53000 +0.92	35.56	34.34	34.53	447,357
29 Aug 17	34.61000 -0.07	34.97	34.27	34.34	420,370
28 Aug 17	34.68000 +0.04	34.82	33.94	34.70	471,482
25 Aug 17	34.64000 -0.58	35.29	34.46	35.19	497,797
24 Aug 17	35.22000 -0.53	35.82	34.68	35.75	547,147
23 Aug 17	35.75000 -0.15	36.22	35.45	35.57	288,748
22 Aug 17	35.90000 -0.27	36.41	35.39	36.37	436,610
21 Aug 17	36.17000 -0.17	36.49	34.94	36.22	904,011
18 Aug 17	36.34000 -0.57	36.92	36.24	36.92	427,212
17 Aug 17	36.91000 -0.55	37.33	36.69	37.26	603,293
16 Aug 17	37.46000 +1.09	37.67	36.14	36.39	705,301
15 Aug 17	36.37000 +0.39	36.39	35.69	35.98	423,493
14 Aug 17	35.98000 +0.52	36.00	35.56	35.63	330,276
11 Aug 17	35.46000 +0.68	35.47	34.48	35.07	421,775
10 Aug 17	34.78000 -0.66	35.30	34.54	35.25	829,129
09 Aug 17	35.44000 +0.29	35.46	34.83	35.00	552,573
08 Aug 17	35.15000 -0.28	35.37	35.04	35.30	295,592
07 Aug 17	35.43000 +0.10	35.51	34.91	35.51	423,297
04 Aug 17	35.33000 +0.29	35.36	34.76	35.00	315,928
03 Aug 17	35.04000 +0.54	35.23	34.51	34.65	723,945
02 Aug 17	34.50000 -1.79	36.50	34.44	36.37	858,004
01 Aug 17	36.29000 +0.47	36.32	35.33	35.82	760,705
31 Jul 17	35.82000 -1.32	36.93	35.35	36.93	1,378,917
28 Jul 17	37.14000 -0.83	37.36	35.09	37.21	1,582,337
27 Jul 17	37.97000 -0.87	39.25	37.13	39.00	1,001,811
26 Jul 17	38.84000 +0.84	38.99	37.42	38.00	686,196
25 Jul 17	38.00000 +1.59	38.49	36.94	36.94	1,111,187
24 Jul 17	36.41000 +0.66	36.49	35.42	35.42	400,809
21 Jul 17	35.75000 -0.23	36.30	35.49	35.97	210,886
20 Jul 17	35.98000 -0.28	36.29	35.61	36.29	316,640
19 Jul 17	36.26000 +0.83	36.36	35.35	35.55	334,694
18 Jul 17	35.43000 -0.22	35.67	35.26	35.67	332,301
17 Jul 17	35.65000 +0.00	35.79	35.41	35.75	214,893
14 Jul 17	35.65000 +0.12	35.75	35.27	35.72	231,778
13 Jul 17	35.53000 -0.71	36.43	35.49	36.30	258,204
12 Jul 17	36.24000 +0.90	36.40	35.59	35.76	364,693
11 Jul 17	35.34000 +0.02	35.56	34.89	35.16	517,668
10 Jul 17	35.32000 +0.01	35.58	34.99	35.31	282,546
07 Jul 17	35.31000 +0.69	35.82	34.61	34.73	471,528
06 Jul 17	34.62000 -0.06	35.02	34.24	34.40	594,552
05 Jul 17	34.68000 +0.52	34.79	34.08	34.20	566,195
03 Jul 17	34.16000 -1.02	35.30	33.34	35.25	539,438
30 Jun 17	35.18000 +0.00	35.67	34.91	35.27	295,322
29 Jun 17	35.18000 -0.92	36.01	34.75	36.01	590,932
28 Jun 17	36.10000 +0.43	36.25	35.45	35.85	340,223
27 Jun 17	35.67000 -0.26	36.48	35.54	35.91	561,459
26 Jun 17	35.93000 -0.07	36.39	35.58	36.01	635,733
23 Jun 17	36.00000 +0.70	36.27	35.00	35.30	3,442,072
22 Jun 17	35.30000 +0.50	35.45	34.64	34.72	489,232
21 Jun 17	34.80000 +0.20	35.01	34.33	34.80	408,465
20 Jun 17	34.60000 -0.25	34.97	34.39	34.81	487,538
19 Jun 17	34.85000 +0.06	35.25	34.52	34.94	401,883
16 Jun 17	34.79000 +0.15	34.82	34.26	34.78	483,391
15 Jun 17	34.64000 +0.01	34.71	34.06	34.34	434,053
14 Jun 17	34.63000 +0.00	35.24	34.22	34.82	360,587
13 Jun 17	34.63000 +0.06	35.35	34.45	34.79	563,703
12 Jun 17	34.57000 -0.05	34.89	32.58	34.51	1,014,287
09 Jun 17	34.62000 -2.59	37.50	34.31	37.39	901,350
08 Jun 17	37.21000 +0.34	37.27	36.59	37.05	733,524
07 Jun 17	36.87000 -0.84	37.90	36.57	37.78	824,739
06 Jun 17	37.71000 +0.85	37.83	36.60	36.77	825,977
05 Jun 17	36.86000 +0.12	37.15	36.63	36.70	481,432
02 Jun 17	36.74000 +0.23	36.76	36.26	36.61	284,647
01 Jun 17	36.51000 +0.75	36.52	35.62	35.86	531,076
31 May 17	35.76000 +0.16	35.76	35.20	35.67	449,983
30 May 17	35.60000 +0.02	35.76	35.28	35.46	494,752
26 May 17	35.58000 -0.37	35.99	35.42	35.81	639,628
25 May 17	35.95000 +0.05	36.00	35.42	35.76	677,234
24 May 17	35.90000 +0.47	35.99	35.30	35.41	735,362
23 May 17	35.43000 -0.13	35.78	35.21	35.63	941,862
22 May 17	35.56000 +0.31	35.70	34.76	35.14	839,736
19 May 17	35.25000 -0.09	35.64	35.12	35.46	1,017,496
18 May 17	35.34000 -0.06	35.52	34.74	35.30	845,901
17 May 17	35.40000 -1.50	36.65	35.35	36.51	976,651
16 May 17	36.90000 -0.16	37.15	36.84	37.06	564,353
15 May 17	37.06000 +0.22	37.27	36.81	36.92	886,306
12 May 17	36.84000 -0.09	37.19	36.40	36.79	1,674,595
11 May 17	36.93000 -0.25	37.12	36.46	37.00	613,908
10 May 17	37.18000 +0.34	37.42	36.60	36.79	546,621
09 May 17	36.84000 +0.02	37.06	36.65	36.83	948,420
08 May 17	36.82000 +0.01	37.04	36.53	36.92	865,003
05 May 17	36.81000 +0.28	37.01	36.03	36.48	678,598
04 May 17	36.53000 +1.25	36.89	35.13	35.36	1,066,352
03 May 17	35.28000 +0.34	35.32	34.84	34.96	933,369
02 May 17	34.94000 +0.22	34.95	34.30	34.69	1,150,153
01 May 17	34.72000 +0.24	34.79	32.84	33.65	1,684,538
28 Apr 17	34.48000 +1.01	34.97	33.67	34.20	1,870,716
27 Apr 17	33.47000 +0.65	33.57	32.55	32.66	1,403,945
26 Apr 17	32.82000 +0.25	32.85	32.45	32.57	515,252
25 Apr 17	32.57000 +0.55	32.81	31.79	31.97	670,743
24 Apr 17	32.02000 +0.48	32.03	31.58	31.89	463,484
21 Apr 17	31.54000 +0.27	31.61	31.20	31.44	735,928
20 Apr 17	31.27000 -0.56	31.50	30.91	31.44	1,040,853
19 Apr 17	31.83000 +0.24	31.98	31.45	31.58	534,459
18 Apr 17	31.59000 +0.10	31.72	31.26	31.45	411,167
17 Apr 17	31.49000 +0.26	31.60	31.29	31.34	340,765
13 Apr 17	31.23000 -0.37	31.62	31.18	31.60	560,380
12 Apr 17	31.60000 +0.38	31.64	31.01	31.01	580,395
11 Apr 17	31.22000 -0.33	31.50	30.83	31.43	739,441
10 Apr 17	31.55000 +0.23	31.69	31.08	31.43	537,856
07 Apr 17	31.32000 +0.00	31.43	31.11	31.11	685,485
06 Apr 17	31.32000 +1.21	31.33	30.15	30.15	1,167,944
05 Apr 17	30.11000 +0.20	30.38	29.89	30.00	647,703
04 Apr 17	29.91000 +0.17	30.00	29.68	29.81	353,246
03 Apr 17	29.74000 -0.21	30.08	29.56	29.85	548,185
31 Mar 17	29.95000 +0.12	30.00	29.58	29.64	322,550
30 Mar 17	29.83000 -0.02	30.00	29.62	29.90	612,818
29 Mar 17	29.85000 +0.04	29.96	29.41	29.81	434,935
28 Mar 17	29.81000 +0.22	30.00	29.32	29.60	382,275
27 Mar 17	29.59000 +0.16	29.76	29.14	29.30	341,145
24 Mar 17	29.43000 +0.14	29.71	29.08	29.32	392,676
23 Mar 17	29.29000 +0.11	29.76	29.02	29.02	583,743
22 Mar 17	29.18000 +0.19	29.38	28.80	29.04	680,180
21 Mar 17	28.99000 -0.46	29.79	28.75	29.73	752,816
20 Mar 17	29.45000 -0.21	29.89	29.10	29.81	538,905
17 Mar 17	29.66000 +0.27	29.76	29.39	29.53	446,084
16 Mar 17	29.39000 +0.36	29.46	28.92	29.13	422,969
15 Mar 17	29.03000 +0.11	29.16	28.78	29.04	509,956
14 Mar 17	28.92000 -0.21	29.15	28.74	29.15	324,969
13 Mar 17	29.13000 +0.46	29.19	28.58	28.58	381,644
10 Mar 17	28.67000 +0.13	28.72	28.50	28.69	240,545
09 Mar 17	28.54000 -0.09	28.80	28.30	28.75	272,291
08 Mar 17	28.63000 +0.08	28.71	28.32	28.67	246,186
07 Mar 17	28.55000 -0.08	28.83	28.36	28.69	453,154
06 Mar 17	28.63000 -0.16	28.76	28.34	28.56	358,287
03 Mar 17	28.79000 +0.19	28.89	28.40	28.66	381,403
02 Mar 17	28.60000 -0.33	28.97	28.53	28.83	572,570
01 Mar 17	28.93000 +0.49	28.99	28.25	28.73	412,826
28 Feb 17	28.44000 -0.38	29.00	28.39	28.54	556,439
27 Feb 17	28.82000 -0.45	29.20	28.73	29.06	457,093
24 Feb 17	29.27000 -0.23	29.39	29.06	29.39	253,189
23 Feb 17	29.50000 +0.08	29.63	29.31	29.35	398,473
22 Feb 17	29.42000 -0.63	30.24	29.28	30.06	523,980
21 Feb 17	30.05000 +0.16	30.24	29.53	29.79	717,425
17 Feb 17	29.89000 +0.73	29.90	28.76	28.96	614,086
16 Feb 17	29.16000 -0.46	29.59	28.88	29.47	393,456
15 Feb 17	29.62000 +0.66	29.74	28.85	28.90	580,554
14 Feb 17	28.96000 +0.04	29.00	28.75	28.95	351,771
13 Feb 17	28.92000 +0.28	28.99	28.50	28.64	429,117
10 Feb 17	28.64000 +0.38	28.82	28.10	28.21	526,719
09 Feb 17	28.26000 +0.15	28.38	27.96	28.11	426,033
08 Feb 17	28.11000 +0.11	28.19	27.68	27.98	237,631
07 Feb 17	28.00000 +0.07	28.10	27.81	28.00	272,912
06 Feb 17	27.93000 -0.23	27.98	27.72	27.96	237,927
03 Feb 17	28.16000 +0.02	28.37	27.85	28.06	400,976
02 Feb 17	28.14000 +0.12	28.18	27.62	28.00	518,028
01 Feb 17	28.02000 +0.39	28.19	27.33	27.57	857,287
31 Jan 17	27.63000 +0.02	27.70	27.07	27.39	664,768
30 Jan 17	27.61000 -0.15	27.69	26.97	27.51	449,356
27 Jan 17	27.76000 -0.01	27.97	27.52	27.81	643,887
26 Jan 17	27.77000 -0.08	27.99	27.62	27.86	508,933
25 Jan 17	27.85000 -0.08	28.69	27.68	28.69	1,066,506
24 Jan 17	27.93000 +0.29	28.10	27.38	27.52	666,410
23 Jan 17	27.64000 -0.39	27.97	27.23	27.78	1,493,610
20 Jan 17	28.03000 +0.61	28.14	26.96	27.21	2,014,839
19 Jan 17	27.42000 +0.22	27.51	27.14	27.35	921,767
18 Jan 17	27.20000 +0.57	27.45	26.62	26.88	1,101,526
17 Jan 17	26.63000 -0.28	26.87	26.43	26.82	679,038
13 Jan 17	26.91000 +0.10	26.98	26.48	26.92	564,770
12 Jan 17	26.81000 +0.81	26.84	26.01	26.03	1,214,291
11 Jan 17	26.00000 +0.76	26.08	25.16	25.28	677,800
10 Jan 17	25.24000 +0.21	25.38	24.95	25.03	495,533
09 Jan 17	25.03000 +0.31	25.12	24.71	24.73	510,551
06 Jan 17	24.72000 -0.25	25.25	24.63	25.07	931,575
05 Jan 17	24.97000 -0.18	25.58	24.71	25.16	594,893
04 Jan 17	25.15000 +0.55	25.61	24.71	24.75	556,533
03 Jan 17	24.60000 +0.52	24.73	24.20	24.32	487,853
30 Dec 16	24.08000 -0.18	24.39	23.96	24.34	537,814
29 Dec 16	24.26000 +0.01	24.48	24.15	24.27	525,377
28 Dec 16	24.25000 -0.06	24.44	23.93	24.36	598,624
27 Dec 16	24.31000 +0.18	26.02	24.06	24.41	714,996
23 Dec 16	24.13000 +0.08	24.37	23.91	24.11	318,566
22 Dec 16	24.05000 -0.28	24.40	23.85	24.34	1,358,119
21 Dec 16	24.33000 -0.28	24.74	23.88	24.65	1,174,250
20 Dec 16	24.61000 +0.54	24.73	24.00	24.08	1,230,375
19 Dec 16	24.07000 -0.12	25.24	23.80	25.24	1,835,331
16 Dec 16	24.19000 -0.46	24.83	24.12	24.64	1,379,233
15 Dec 16	24.65000 -0.24	25.18	24.54	24.94	1,157,369
14 Dec 16	24.89000 -0.39	25.50	24.84	25.30	1,046,933
13 Dec 16	25.28000 -0.36	25.79	25.23	25.64	1,030,080
12 Dec 16	25.64000 -0.91	26.66	25.50	26.31	580,281
09 Dec 16	26.55000 +0.02	26.99	26.38	26.71	825,843
08 Dec 16	26.53000 +0.45	26.56	25.67	26.18	439,430
07 Dec 16	26.08000 +0.50	26.27	25.43	25.65	573,740
06 Dec 16	25.58000 -0.01	25.83	25.35	25.77	553,457
05 Dec 16	25.59000 +0.36	25.97	25.00	25.13	719,136
02 Dec 16	25.23000 -0.89	26.72	24.49	26.71	3,329,742
01 Dec 16	26.12000 -1.02	27.03	25.86	27.03	1,186,908
30 Nov 16	27.14000 -0.47	27.52	26.75	27.51	1,558,461
29 Nov 16	27.61000 +0.39	28.08	27.08	27.12	780,087
28 Nov 16	27.22000 -0.20	27.75	27.05	27.11	549,949
25 Nov 16	27.42000 +0.01	27.55	27.11	27.50	219,344
23 Nov 16	27.41000 +0.07	27.66	27.00	27.36	755,627
22 Nov 16	27.34000 -0.57	27.85	27.05	27.85	586,135
21 Nov 16	27.91000 -0.85	28.85	27.72	28.71	825,633
18 Nov 16	28.76000 -0.60	29.39	28.57	29.19	955,819
17 Nov 16	29.36000 +0.81	29.40	28.38	28.59	594,632
16 Nov 16	28.55000 +0.64	28.56	27.63	27.91	1,111,082
15 Nov 16	27.91000 +0.32	28.00	27.16	27.72	646,458
14 Nov 16	27.59000 +0.10	28.16	27.25	27.52	1,665,098
11 Nov 16	27.49000 +0.02	27.66	27.19	27.41	562,881
10 Nov 16	27.47000 +0.15	27.65	27.04	27.30	904,850
09 Nov 16	27.32000 -0.10	27.41	25.74	26.00	881,952
08 Nov 16	27.42000 -0.02	27.60	27.02	27.31	943,588
07 Nov 16	27.44000 +0.54	27.45	26.67	27.01	856,348
04 Nov 16	26.90000 -0.04	27.09	26.77	26.84	593,257
03 Nov 16	26.94000 -0.19	27.23	26.84	27.04	656,925
02 Nov 16	27.13000 -0.06	27.30	26.69	27.07	974,159
01 Nov 16	27.19000 +0.33	27.29	26.59	26.78	2,334,877
31 Oct 16	26.86000 -0.34	27.06	26.06	27.00	2,278,185
28 Oct 16	27.20000 -1.11	28.04	26.84	28.02	2,521,574
27 Oct 16	28.31000 -0.46	29.07	28.14	28.86	952,777
26 Oct 16	28.77000 -0.37	29.51	28.65	28.95	1,108,351
25 Oct 16	29.14000 -0.11	29.44	28.90	29.37	447,502
24 Oct 16	29.25000 +0.21	29.69	29.00	29.69	241,474
21 Oct 16	29.04000 +0.34	29.20	28.59	28.83	466,374
20 Oct 16	28.70000 -0.33	29.24	28.55	29.10	392,925
19 Oct 16	29.03000 +0.12	29.16	28.54	29.00	279,620
18 Oct 16	28.91000 +0.48	28.99	28.48	28.53	452,226
17 Oct 16	28.43000 +0.01	28.50	28.30	28.50	391,576
14 Oct 16	28.42000 +0.37	28.61	27.89	28.34	437,292
13 Oct 16	28.05000 +0.05	28.48	27.55	27.75	434,638
12 Oct 16	28.00000 -0.41	28.37	27.84	28.23	535,013
11 Oct 16	28.41000 -0.05	28.61	28.11	28.35	715,616
10 Oct 16	28.46000 +0.19	28.81	28.19	28.38	399,306
07 Oct 16	28.27000 -0.58	28.89	28.12	28.78	465,276
06 Oct 16	28.85000 -0.23	29.48	28.60	29.15	344,291
05 Oct 16	29.08000 +0.36	29.89	28.99	29.28	487,929
04 Oct 16	28.72000 -0.47	29.31	28.56	29.13	817,788
03 Oct 16	29.19000 -0.78	30.00	28.56	29.80	713,389
30 Sep 16	29.97000 -0.35	30.40	29.97	30.40	579,673
29 Sep 16	30.32000 +0.32	31.49	29.92	31.48	1,036,051
28 Sep 16	30.00000 +0.22	30.17	29.52	29.83	530,497
27 Sep 16	29.78000 -0.24	30.42	29.45	29.90	634,419
26 Sep 16	30.02000 -0.73	30.70	29.71	30.39	606,285
23 Sep 16	30.75000 -0.61	31.54	30.63	31.46	405,983
22 Sep 16	31.36000 -0.54	32.10	30.41	32.10	1,646,762
21 Sep 16	31.90000 +1.64	35.16	30.18	30.45	2,225,527
20 Sep 16	30.26000 -0.03	30.60	30.06	30.50	410,009
19 Sep 16	30.29000 +0.29	30.59	29.72	29.99	549,816
16 Sep 16	30.00000 -0.01	30.17	29.60	29.90	422,352
15 Sep 16	30.01000 +0.28	30.10	29.30	29.73	275,896
14 Sep 16	29.73000 +0.24	30.24	29.29	29.48	300,600
13 Sep 16	29.49000 -0.74	30.08	29.34	29.85	485,276
12 Sep 16	30.23000 +0.75	30.29	28.96	29.25	454,312
09 Sep 16	29.48000 -1.19	30.60	29.35	30.56	621,094
08 Sep 16	30.67000 +0.03	31.10	30.34	30.60	822,750
07 Sep 16	30.64000 +0.22	31.00	30.25	30.34	973,078
06 Sep 16	30.42000 +0.32	30.45	29.89	30.28	650,414
02 Sep 16	30.10000 +0.13	30.24	29.77	30.00	468,309
01 Sep 16	29.97000 +0.49	30.00	29.30	29.30	606,922
31 Aug 16	29.48000 -0.22	29.69	28.66	29.61	972,681
30 Aug 16	29.70000 +0.68	29.72	28.88	29.04	986,207
29 Aug 16	29.02000 +0.08	29.26	28.72	28.74	1,002,018
26 Aug 16	28.94000 +0.01	29.07	28.56	28.74	647,735
25 Aug 16	28.93000 +0.19	29.00	28.00	28.47	515,345
24 Aug 16	28.74000 -0.23	29.02	28.59	28.98	403,669
23 Aug 16	28.97000 +0.00	29.32	28.56	28.97	669,353
22 Aug 16	28.97000 -0.45	29.70	28.87	29.20	440,151
19 Aug 16	29.42000 -0.29	29.69	28.73	29.59	1,031,064
18 Aug 16	29.71000 +0.08	30.00	29.64	29.70	362,975
17 Aug 16	29.63000 -0.32	30.31	29.52	29.84	760,927
16 Aug 16	29.95000 -0.38	30.47	29.95	30.39	1,004,845
15 Aug 16	30.33000 +0.33	30.54	29.82	29.85	678,548
12 Aug 16	30.00000 +0.02	30.01	29.45	29.92	547,526
11 Aug 16	29.98000 +0.03	30.33	29.67	29.90	562,347
10 Aug 16	29.95000 -0.71	30.37	28.28	30.15	1,589,145
09 Aug 16	30.66000 +0.17	30.85	29.82	30.23	2,017,704
08 Aug 16	30.49000 -1.48	31.90	29.96	31.82	3,258,489
05 Aug 16	31.97000 +1.93	32.54	29.75	30.50	2,983,842
04 Aug 16	30.04000 +0.25	30.14	29.90	29.99	1,684,939
03 Aug 16	29.79000 +0.46	30.00	29.00	29.20	768,132
02 Aug 16	29.33000 -0.51	29.96	29.16	29.96	611,669
01 Aug 16	29.84000 -0.13	29.99	29.25	29.99	735,368
29 Jul 16	29.97000 +0.23	30.00	29.22	29.70	700,953
28 Jul 16	29.74000 +0.74	29.96	29.00	29.23	650,552
27 Jul 16	29.00000 +0.30	29.12	28.58	28.73	551,008
26 Jul 16	28.70000 +0.30	28.74	27.85	28.31	375,703
25 Jul 16	28.40000 +0.24	28.60	28.05	28.20	415,907
22 Jul 16	28.16000 +0.43	28.20	27.72	27.81	260,055
21 Jul 16	27.73000 -0.29	28.04	27.71	27.90	387,391
20 Jul 16	28.02000 +0.51	28.14	27.61	27.73	681,405
19 Jul 16	27.51000 +0.31	27.53	27.12	27.22	426,917
18 Jul 16	27.20000 -0.20	27.46	27.08	27.40	318,151
15 Jul 16	27.40000 +0.05	28.00	27.33	27.58	637,281
14 Jul 16	27.35000 +0.24	27.50	26.94	27.08	801,124
13 Jul 16	27.11000 -0.19	27.98	27.01	27.41	650,512
12 Jul 16	27.30000 +0.08	27.30	26.92	27.11	705,277
11 Jul 16	27.22000 +0.24	27.44	26.81	27.08	729,468
08 Jul 16	26.98000 +0.40	27.09	26.62	26.77	634,554
07 Jul 16	26.58000 -0.39	27.00	26.17	27.00	755,481
06 Jul 16	26.97000 +0.80	27.05	25.78	25.84	2,231,981
05 Jul 16	26.17000 +0.55	26.18	25.22	25.30	1,317,172
01 Jul 16	25.62000 -0.28	25.93	25.39	25.68	805,540
30 Jun 16	25.90000 +0.09	26.00	24.89	25.97	1,384,145
29 Jun 16	25.81000 +0.43	26.19	25.35	25.63	1,309,899
28 Jun 16	25.38000 +0.43	25.84	25.03	25.36	1,407,547
27 Jun 16	24.95000 -0.95	25.84	24.94	25.50	3,583,706
24 Jun 16	25.90000 -0.88	26.58	25.01	25.50	2,872,510
23 Jun 16	26.78000 +0.59	26.84	25.94	26.04	1,183,160
22 Jun 16	26.19000 +0.20	26.30	25.52	25.89	1,246,911
21 Jun 16	25.99000 -0.27	26.06	25.37	26.00	1,710,716
20 Jun 16	26.26000 +0.45	26.30	25.53	25.98	1,117,374
17 Jun 16	25.81000 +0.31	25.97	25.19	25.50	593,875
16 Jun 16	25.50000 -0.49	25.98	24.72	25.54	1,517,242
15 Jun 16	25.99000 +1.47	26.00	24.52	24.78	2,122,860
14 Jun 16	24.52000 +0.17	24.59	23.84	24.09	1,047,863
13 Jun 16	24.35000 +0.51	24.41	23.53	23.55	1,263,232
10 Jun 16	23.84000 -0.15	23.85	23.23	23.52	749,390
09 Jun 16	23.99000 +0.20	24.17	23.44	23.56	872,923
08 Jun 16	23.79000 +0.33	24.00	22.97	23.56	1,183,273
07 Jun 16	23.46000 -0.90	24.35	23.31	23.44	3,263,041
06 Jun 16	24.36000 +0.21	24.72	23.95	24.02	269,433
03 Jun 16	24.15000 -0.80	24.99	24.00	24.99	393,665
02 Jun 16	24.95000 +1.02	25.03	23.74	23.96	728,410
01 Jun 16	23.93000 +1.36	23.95	22.45	22.45	506,659
31 May 16	22.57000 -0.21	22.87	22.30	22.85	387,304
27 May 16	22.78000 -0.13	22.86	22.16	22.71	300,828
26 May 16	22.91000 -0.11	23.26	22.66	22.99	292,348
25 May 16	23.02000 +0.20	23.24	22.25	22.56	418,773
24 May 16	22.82000 +0.45	23.16	22.50	22.50	642,247
23 May 16	22.37000 -0.32	22.99	22.29	22.58	567,208
20 May 16	22.69000 +0.89	22.75	21.55	21.74	427,308
19 May 16	21.80000 -0.32	22.00	21.51	21.91	800,092
18 May 16	22.12000 +0.39	22.26	21.50	21.57	343,624
17 May 16	21.73000 -0.30	22.23	21.53	21.91	186,938
16 May 16	22.03000 +0.10	22.92	21.75	21.75	251,670
13 May 16	21.93000 +0.35	22.31	21.47	21.47	275,405
12 May 16	21.58000 -0.43	22.13	21.26	21.95	324,290
11 May 16	22.01000 +0.20	22.35	21.10	21.64	887,592
10 May 16	21.81000 +0.72	22.00	20.51	21.05	657,202
09 May 16	21.09000 -0.74	22.60	20.90	21.90	519,305
06 May 16	21.83000 -1.19	23.42	21.10	22.81	1,140,248
05 May 16	23.02000 -0.26	23.49	22.50	23.38	578,972
04 May 16	23.28000 -0.50	23.88	22.78	23.61	258,165
03 May 16	23.78000 -0.39	23.99	23.05	23.93	317,204
02 May 16	24.17000 +1.00	24.21	23.31	23.35	190,768
29 Apr 16	23.17000 -0.02	23.45	22.55	23.15	241,211
28 Apr 16	23.19000 -0.47	23.92	23.07	23.69	338,002
27 Apr 16	23.66000 -0.44	24.42	23.48	24.06	615,262
26 Apr 16	24.10000 +0.19	24.28	23.85	24.04	292,836
25 Apr 16	23.91000 +0.09	24.36	23.62	23.62	335,995
22 Apr 16	23.82000 -0.48	24.45	23.69	24.30	359,115
21 Apr 16	24.30000 +0.69	24.58	23.65	23.65	559,113
20 Apr 16	23.61000 +0.21	24.01	23.02	23.42	385,960
19 Apr 16	23.40000 +0.10	23.56	23.14	23.41	323,779
18 Apr 16	23.30000 +0.69	23.38	22.51	22.68	343,520
15 Apr 16	22.61000 -0.33	23.19	22.50	22.90	219,588
14 Apr 16	22.94000 -0.63	23.68	22.90	23.57	378,174
13 Apr 16	23.57000 +0.46	23.63	23.24	23.27	378,752
12 Apr 16	23.11000 -0.12	23.44	22.95	23.30	372,209
11 Apr 16	23.23000 -0.01	23.51	23.10	23.39	251,567
08 Apr 16	23.24000 +0.18	23.62	23.07	23.25	258,554
07 Apr 16	23.06000 -0.49	23.59	22.84	23.19	305,245
06 Apr 16	23.55000 +0.07	23.77	23.20	23.44	269,296
05 Apr 16	23.48000 -0.62	24.00	22.76	23.86	407,897
04 Apr 16	24.10000 +0.41	24.15	23.35	23.77	443,919
01 Apr 16	23.69000 -1.46	24.98	23.50	24.85	587,439
31 Mar 16	25.15000 +1.41	25.18	23.65	23.68	1,731,592
30 Mar 16	23.74000 -0.37	24.79	23.68	24.05	455,534
29 Mar 16	24.11000 +0.10	24.24	23.71	23.83	262,096
28 Mar 16	24.01000 +0.19	24.42	23.69	24.00	312,281
24 Mar 16	23.82000 -0.81	24.60	23.28	24.57	700,841
23 Mar 16	24.63000 -0.06	25.07	24.19	24.75	630,582
22 Mar 16	24.69000 +0.77	25.02	23.67	23.77	465,650
21 Mar 16	23.92000 +0.68	24.27	23.07	23.40	317,024
18 Mar 16	23.24000 -1.18	24.65	23.20	24.33	570,641
17 Mar 16	24.42000 +0.23	24.67	23.74	23.98	280,843
16 Mar 16	24.19000 +0.69	24.37	23.41	23.63	528,687
15 Mar 16	23.50000 +0.77	23.59	22.30	22.51	327,224
14 Mar 16	22.73000 -0.24	23.20	22.50	22.97	201,038
11 Mar 16	22.97000 +0.75	23.57	22.21	22.36	519,011
10 Mar 16	22.22000 +0.45	22.74	21.24	21.80	616,015
09 Mar 16	21.77000 -0.59	23.77	21.58	22.55	544,622
08 Mar 16	22.36000 -0.67	23.01	22.29	22.85	305,509
07 Mar 16	23.03000 +0.01	23.87	22.49	22.98	807,055
04 Mar 16	23.02000 +0.02	23.40	22.45	23.24	591,227
03 Mar 16	23.00000 -1.16	24.49	22.85	24.04	433,643
02 Mar 16	24.16000 +0.56	24.19	23.23	23.45	516,695
01 Mar 16	23.60000 -0.17	24.25	23.16	23.86	619,581
29 Feb 16	23.77000 +0.47	23.99	23.10	23.13	724,016
26 Feb 16	23.30000 -0.24	23.67	22.81	23.47	704,355
25 Feb 16	23.53500 +0.98	23.56	22.37	23.01	418,873
24 Feb 16	22.56000 +0.05	22.67	21.69	22.34	463,025
23 Feb 16	22.51000 +0.40	22.60	21.88	21.88	819,811
22 Feb 16	22.11000 -0.02	22.99	21.90	22.10	623,241
19 Feb 16	22.13000 +0.13	22.68	20.92	21.59	920,304
18 Feb 16	22.00000 -1.35	23.93	21.89	23.24	853,212
17 Feb 16	23.35000 +1.17	23.68	22.32	22.33	976,550
16 Feb 16	22.18000 +2.08	23.77	20.40	20.40	1,763,172
12 Feb 16	20.10000 -0.25	20.90	19.69	20.48	712,187
11 Feb 16	20.35000 +0.29	20.38	19.20	19.41	714,633
10 Feb 16	20.06000 +1.14	21.17	19.04	19.04	1,251,357
09 Feb 16	18.92000 +1.00	19.46	17.62	17.85	1,934,175
08 Feb 16	17.92000 -2.27	19.98	16.92	19.88	3,170,467
05 Feb 16	20.19000 -3.81	24.06	17.55	24.00	3,629,774
04 Feb 16	24.00000 +0.23	24.88	23.35	24.00	1,618,068
03 Feb 16	23.77000 +2.43	24.50	21.12	21.93	550,247
02 Feb 16	21.34000 +0.17	21.82	20.67	21.04	641,001
01 Feb 16	21.17000 +0.40	21.22	20.07	20.69	753,789
29 Jan 16	20.77000 +0.38	21.75	20.52	20.99	1,261,241
28 Jan 16	20.39000 -1.89	22.97	20.17	22.72	1,331,148
27 Jan 16	22.28000 -1.73	24.67	22.13	24.02	427,158
26 Jan 16	24.01000 +0.34	24.20	22.58	23.68	633,552
25 Jan 16	23.67000 -0.94	24.64	23.45	24.50	581,713
22 Jan 16	24.61000 +0.37	25.33	24.27	25.11	673,117
21 Jan 16	24.24000 +1.61	25.08	22.03	22.72	759,622
20 Jan 16	22.63000 -1.39	23.66	21.62	23.21	1,944,764
19 Jan 16	24.02000 -1.17	25.71	23.02	25.30	1,739,448
15 Jan 16	25.19000 -1.65	26.32	24.52	26.04	1,183,305
14 Jan 16	26.84000 +0.11	27.14	25.75	26.68	485,218
13 Jan 16	26.73000 -0.09	27.20	26.00	27.00	1,231,563
12 Jan 16	26.82000 -0.30	27.43	26.64	27.20	808,993
11 Jan 16	27.12000 -0.05	27.50	26.95	27.10	808,151
08 Jan 16	27.17000 +0.20	27.76	26.93	27.06	455,987
07 Jan 16	26.97000 -0.08	27.32	26.46	26.55	661,687
06 Jan 16	27.05000 +0.28	27.23	26.02	26.46	618,974
05 Jan 16	26.77000 -0.64	28.00	26.27	27.91	918,104
04 Jan 16	27.41000 -2.67	29.03	27.20	28.94	1,312,092
31 Dec 15	30.08000 -0.13	31.00	29.99	30.22	304,976
30 Dec 15	30.21000 -0.89	31.46	30.00	31.46	297,455
29 Dec 15	31.10000 +2.20	31.31	29.21	29.21	888,170
28 Dec 15	28.90000 +0.69	28.93	28.00	28.28	342,620
24 Dec 15	28.21000 -0.28	28.89	27.51	28.33	470,834
23 Dec 15	28.49000 -1.61	30.57	28.35	30.57	1,071,842
22 Dec 15	30.10000 +0.75	30.74	29.56	30.16	954,059
21 Dec 15	29.35000 +1.13	29.86	28.75	28.84	876,897
18 Dec 15	28.22000 +0.21	28.24	27.66	27.90	945,196
17 Dec 15	28.01000 +1.47	28.18	26.65	26.94	626,853
16 Dec 15	26.54000 +0.04	26.95	26.47	26.75	484,321
15 Dec 15	26.50000 +0.24	26.95	26.30	26.39	1,086,535
14 Dec 15	26.26000 -1.24	27.86	26.11	27.50	1,227,198
11 Dec 15	27.50000 -0.28	28.50	27.48	27.85	2,286,063
10 Dec 15	27.78000 +0.00	28.50	26.50	27.67	15,009,116

Atlassian Corp

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	221.11000 +6.36	221.98	214.78	216.50	2,059,245
19 Oct 26	214.75000 +6.93	215.28	207.19	208.11	1,847,705
16 Oct 26	207.82001 -9.30	223.70	204.00	218.95	2,944,428
15 Oct 26	217.12000 +12.46	217.25	201.55	202.66	3,662,740
14 Oct 26	204.66000 -3.38	210.84	203.10	206.66	2,069,291
13 Oct 26	208.03999 +0.29	214.77	207.71	209.40	2,592,686
12 Oct 26	207.75000 +0.96	212.84	205.43	208.97	1,932,847
09 Oct 26	206.78999 +3.22	207.37	202.01	204.45	2,092,681
08 Oct 26	203.57001 +7.78	203.89	196.10	197.00	2,836,364
07 Oct 26	195.78999 +1.81	198.39	193.49	194.87	1,747,285
06 Oct 26	193.98000 -2.67	199.08	190.96	198.85	1,931,024
05 Oct 26	196.64999 +8.76	197.50	186.50	187.63	3,030,067
02 Oct 26	187.89000 -2.02	191.83	186.64	190.98	1,699,842
01 Oct 26	189.91000 +10.62	191.07	182.57	183.72	2,476,420
30 Sep 26	179.28999 +3.33	183.80	175.50	176.40	2,462,845
29 Sep 26	175.96001 -2.58	179.50	168.05	177.73	4,365,838
28 Sep 26	178.53999 -9.20	182.11	173.50	182.11	3,654,799
25 Sep 26	187.74001 -4.87	194.81	187.23	192.01	1,885,356
24 Sep 26	192.61000 -2.47	198.00	191.70	195.91	1,694,499
23 Sep 26	195.08000 +6.43	196.92	188.97	190.02	2,408,350
22 Sep 26	188.64999 -7.02	200.00	185.58	200.00	2,962,093
21 Sep 26	195.67000 +3.65	198.47	193.84	194.46	3,069,164
18 Sep 26	192.02000 -0.51	194.04	188.83	193.47	8,899,777
17 Sep 26	192.53000 +2.25	195.54	185.72	188.62	2,476,795
16 Sep 26	190.28000 +0.47	191.04	185.00	185.50	2,588,497
15 Sep 26	189.81000 -2.96	194.01	187.01	187.15	2,183,448
14 Sep 26	192.77000 +13.07	193.17	181.76	186.29	3,727,972
11 Sep 26	179.70000 +0.13	182.99	176.76	178.61	1,791,154
10 Sep 26	179.57001 +1.83	183.70	174.46	174.46	3,067,420
09 Sep 26	177.74001 +1.32	181.49	174.21	176.30	3,516,864
08 Sep 26	176.42000 -13.16	185.00	175.53	184.39	3,875,114
04 Sep 26	189.58000 -5.10	193.43	186.54	189.71	2,473,769
03 Sep 26	194.67999 +8.24	198.60	190.61	190.61	3,359,288
02 Sep 26	186.44000 -0.59	192.87	184.73	187.57	3,546,782
01 Sep 26	187.03000 -7.14	193.65	185.45	190.58	3,891,792
31 Aug 26	194.17000 +3.76	197.30	187.67	188.41	5,117,290
28 Aug 26	190.41499 +4.79	194.96	185.00	185.00	5,224,708
27 Aug 26	185.62000 +17.15	185.73	168.73	169.00	6,073,950
26 Aug 26	168.47000 +1.98	170.00	160.96	161.98	4,023,180
25 Aug 26	166.49001 -4.84	172.10	165.10	170.64	2,887,006
24 Aug 26	171.33000 -0.48	174.23	169.04	169.30	2,407,337
21 Aug 26	171.81000 -3.10	176.00	168.01	174.22	3,275,677
20 Aug 26	174.91000 +0.68	177.88	171.22	173.90	5,455,772
19 Aug 26	174.23000 +11.23	176.15	161.50	161.61	6,062,971
18 Aug 26	163.00000 +4.66	167.87	158.58	158.58	4,878,716
17 Aug 26	158.34000 -3.88	161.60	156.55	159.07	3,046,958
14 Aug 26	162.22000 -3.76	167.75	161.84	166.21	4,189,523
13 Aug 26	165.98000 +10.74	167.11	154.90	155.56	5,509,124
12 Aug 26	155.24001 +1.16	156.45	150.75	151.54	4,021,247
11 Aug 26	154.08000 +2.21	156.21	148.87	151.38	4,422,532
10 Aug 26	151.87000 +2.80	153.99	145.00	149.32	8,631,962
07 Aug 26	149.07001 +38.90	153.20	141.51	145.13	20,049,670
06 Aug 26	110.17000 -3.15	110.88	107.42	108.73	6,640,086
05 Aug 26	113.32000 +3.01	113.55	109.08	112.94	4,467,191
04 Aug 26	110.31000 +6.60	110.57	103.32	103.84	4,515,429
03 Aug 26	103.71000 +2.69	108.94	102.35	105.07	3,448,325
31 Jul 26	101.01500 +2.89	101.62	95.35	95.68	2,723,548
30 Jul 26	98.12000 -6.16	99.18	95.18	97.74	3,930,567
29 Jul 26	104.28000 +4.30	106.72	98.90	100.00	5,453,641
28 Jul 26	99.98000 +4.11	102.65	96.61	98.63	6,009,561
27 Jul 26	95.87000 +8.99	97.73	89.35	90.13	6,115,713
24 Jul 26	86.88000 +6.73	87.09	81.43	81.43	4,140,630
23 Jul 26	80.15000 -5.25	87.70	80.00	87.69	4,082,999
22 Jul 26	85.40000 -5.20	90.60	84.71	90.54	3,006,379
21 Jul 26	90.60000 -5.83	96.50	89.27	93.41	3,254,849
20 Jul 26	96.43000 +3.14	97.25	89.93	91.00	2,813,646
17 Jul 26	93.29000 +0.93	94.35	90.01	90.13	3,221,175
16 Jul 26	92.36000 +0.59	95.21	88.50	94.24	2,759,058
15 Jul 26	91.77000 +2.69	95.85	90.85	91.17	3,436,097
14 Jul 26	89.08000 -7.08	91.98	88.61	90.00	4,308,492
13 Jul 26	96.16000 +7.30	96.50	90.40	90.40	5,430,334
10 Jul 26	88.86000 -1.85	94.90	88.14	93.97	2,444,180
09 Jul 26	90.71000 +5.24	90.86	80.66	81.36	2,808,822
08 Jul 26	85.47000 -2.92	87.04	83.98	86.00	3,024,547
07 Jul 26	88.39000 +2.89	91.27	87.11	89.11	3,714,089
06 Jul 26	85.50000 +1.66	86.84	81.51	82.00	2,341,915
02 Jul 26	83.84000 +0.67	85.59	81.90	82.78	3,092,722
01 Jul 26	83.17000 +5.38	84.61	80.16	80.62	3,660,446
30 Jun 26	77.79000 -1.47	79.20	76.47	77.49	3,321,721
29 Jun 26	79.26000 +0.52	82.83	79.01	80.46	3,142,948
26 Jun 26	78.74000 +4.06	79.38	75.30	75.30	7,920,770
25 Jun 26	74.68000 -6.87	80.15	74.41	79.15	6,228,013
24 Jun 26	81.55000 +0.20	84.10	80.56	81.27	2,631,426
23 Jun 26	81.35000 +1.39	83.08	79.97	81.40	4,435,984
22 Jun 26	79.96000 -2.76	85.50	78.55	81.31	5,767,204
18 Jun 26	82.72000 -1.67	85.70	81.76	83.64	7,552,400
17 Jun 26	84.39000 -3.56	88.46	83.83	87.49	4,909,880
16 Jun 26	87.95000 -3.60	93.00	86.96	90.39	4,671,165
15 Jun 26	91.55000 +3.03	93.86	88.34	90.00	3,205,239
12 Jun 26	88.52000 -0.68	90.05	84.76	89.71	4,883,515
11 Jun 26	89.20000 -2.34	91.62	86.51	88.95	6,693,212
10 Jun 26	91.54000 -4.07	96.65	91.06	92.79	3,919,627
09 Jun 26	95.61000 -2.28	99.08	92.00	95.31	3,418,588
08 Jun 26	97.89000 -1.58	99.98	96.12	98.03	2,869,276
05 Jun 26	99.47000 -2.03	103.37	96.79	101.39	3,796,753
04 Jun 26	101.50000 -0.03	106.26	100.57	105.49	4,856,654
03 Jun 26	101.53000 -7.57	106.13	99.64	106.13	5,001,675
02 Jun 26	109.10000 -6.85	109.61	103.00	103.37	6,991,603
01 Jun 26	115.95000 +8.34	119.38	110.23	114.18	12,650,742
29 May 26	107.61000 +14.32	108.48	97.36	97.88	13,822,156
28 May 26	93.29000 +4.22	95.23	88.98	90.99	5,501,198
27 May 26	89.07000 +4.15	90.84	83.73	84.21	4,672,673
26 May 26	84.92000 -0.50	86.03	82.00	83.29	4,006,320
22 May 26	85.42000 +3.24	88.55	83.52	83.52	4,458,578
21 May 26	82.18000 -4.05	84.30	81.00	82.78	4,832,623
20 May 26	86.23000 -0.39	86.72	82.20	84.18	3,889,222
19 May 26	86.62000 -2.81	94.50	85.78	92.80	6,634,490
18 May 26	89.43500 +1.97	91.40	85.25	85.80	5,660,549
15 May 26	87.46000 +6.60	89.19	82.10	82.10	6,403,313
14 May 26	80.86000 +0.24	82.50	78.20	80.33	4,538,594
13 May 26	80.62000 -4.38	84.89	80.20	84.44	6,250,180
12 May 26	85.00000 -2.31	88.20	83.38	87.31	5,964,599
11 May 26	87.31000 -4.29	92.43	84.90	90.24	7,897,436
08 May 26	91.60000 -0.77	92.13	84.42	88.64	12,622,970
07 May 26	92.37000 +3.57	95.00	90.42	91.61	12,621,032
06 May 26	88.80000 -3.55	91.48	84.49	91.48	10,278,818
05 May 26	92.35000 -0.81	93.90	88.93	92.49	7,547,120
04 May 26	93.16000 +4.28	96.32	87.46	88.17	15,915,540
01 May 26	88.88000 +20.29	90.23	82.05	82.92	27,328,088
30 Apr 26	68.59000 -1.90	69.58	66.55	69.58	7,146,648
29 Apr 26	70.49000 +0.78	70.70	68.48	69.60	3,852,681
28 Apr 26	69.71000 +0.49	72.80	69.38	69.87	4,811,466
27 Apr 26	69.22000 -2.33	71.97	68.86	69.42	5,719,309
24 Apr 26	71.55000 +3.93	71.96	68.32	68.63	5,240,947
23 Apr 26	67.62000 -6.39	68.05	65.20	67.20	7,766,380
22 Apr 26	74.01000 +2.79	74.58	70.35	71.28	7,406,668
21 Apr 26	71.22000 -0.26	75.95	70.61	72.08	6,094,411
20 Apr 26	71.48000 +4.54	71.59	66.32	67.00	8,296,019
17 Apr 26	66.94000 -1.79	70.50	65.91	70.11	23,905,732
16 Apr 26	68.73000 +2.73	71.07	66.85	69.78	9,564,467
15 Apr 26	66.00000 +6.29	66.11	60.25	61.38	10,878,118
14 Apr 26	59.71000 -1.59	63.45	59.36	62.20	6,881,648
13 Apr 26	61.30000 +4.15	61.40	56.72	57.50	10,160,162
10 Apr 26	57.15000 -1.81	59.26	56.01	59.17	7,527,993
09 Apr 26	58.96000 -4.66	63.23	57.30	62.07	10,997,057
08 Apr 26	63.62000 -1.21	68.57	63.20	67.67	7,481,168
07 Apr 26	64.83000 -3.26	68.25	64.32	67.61	5,286,313
06 Apr 26	68.09000 -0.20	69.50	66.96	68.30	3,589,120
02 Apr 26	68.29000 -1.08	69.96	66.90	69.61	3,947,573
01 Apr 26	69.37000 +1.12	70.43	65.12	68.32	5,538,737
31 Mar 26	68.25000 +1.37	69.56	66.65	67.00	4,114,899
30 Mar 26	66.88000 +1.76	68.68	65.24	65.53	5,001,168
27 Mar 26	65.12000 -3.01	67.06	64.30	67.01	5,724,221
26 Mar 26	68.13000 +1.67	69.37	65.82	66.09	4,756,239
25 Mar 26	66.46000 -1.71	71.30	66.10	70.00	5,749,040
24 Mar 26	68.17000 -6.24	72.82	67.33	72.80	7,864,642
23 Mar 26	74.41000 +0.68	75.45	72.00	73.23	4,232,074
20 Mar 26	73.73000 -0.87	75.16	70.54	72.91	6,445,832
19 Mar 26	74.60000 +1.13	76.72	72.93	74.37	4,740,742
18 Mar 26	73.47000 -1.44	74.47	71.91	74.37	4,735,813
17 Mar 26	74.91000 -1.26	78.80	74.08	75.69	5,645,873
16 Mar 26	76.17000 +0.96	77.44	74.89	76.70	5,215,369
13 Mar 26	75.21000 +1.87	76.09	72.64	73.07	5,788,088
12 Mar 26	73.34000 -2.11	80.42	73.32	75.77	7,582,953
11 Mar 26	75.45000 -2.56	79.10	74.20	78.13	6,176,854
10 Mar 26	78.01000 -4.03	82.00	76.86	81.10	6,485,325
09 Mar 26	82.04000 -1.58	83.91	80.04	82.68	5,361,268
06 Mar 26	83.62000 +1.11	84.95	79.43	81.80	7,532,173
05 Mar 26	82.51000 +5.70	84.26	77.70	77.76	12,178,859
04 Mar 26	76.81000 -1.57	78.30	74.35	77.50	6,373,096
03 Mar 26	78.38000 +4.58	78.75	71.00	72.11	5,935,209
02 Mar 26	73.80000 -1.33	75.65	72.34	72.91	5,395,329
27 Feb 26	75.13000 -4.30	76.77	73.56	75.43	7,363,872
26 Feb 26	79.43000 +6.24	81.67	75.00	75.00	10,431,721
25 Feb 26	73.19000 +2.01	73.55	67.87	70.89	6,262,354
24 Feb 26	71.18000 +2.37	73.20	67.85	68.81	10,028,219
23 Feb 26	68.81000 -7.17	73.75	68.27	73.50	10,303,980
20 Feb 26	75.98000 -4.28	81.19	75.01	79.57	9,476,143
19 Feb 26	80.26000 -3.35	84.35	80.21	83.71	6,645,603
18 Feb 26	83.61000 +1.46	84.48	80.40	82.04	4,581,244
17 Feb 26	82.15000 -2.23	87.20	80.40	85.44	8,744,221
13 Feb 26	84.38000 -2.10	88.25	84.00	86.38	6,198,006
12 Feb 26	86.48000 -0.49	88.50	83.17	87.14	11,088,132
11 Feb 26	86.97000 -5.95	93.00	85.04	91.75	8,570,666
10 Feb 26	92.92000 +1.69	97.00	90.50	91.29	6,753,152
09 Feb 26	91.23000 -3.49	94.00	88.51	93.46	8,649,222
06 Feb 26	94.72000 -3.69	102.99	92.32	100.14	13,954,211
05 Feb 26	98.41000 -6.63	106.96	97.93	104.49	7,819,685
04 Feb 26	105.04000 +0.04	110.23	98.71	103.94	7,438,289
03 Feb 26	105.00000 -8.70	110.24	100.92	110.01	7,648,470
02 Feb 26	113.70000 -4.48	119.61	113.47	117.84	5,107,042
30 Jan 26	118.18000 -2.20	123.56	117.83	121.62	4,398,885
29 Jan 26	120.38000 -14.38	125.41	115.01	125.16	9,467,243
28 Jan 26	134.75999 +0.90	138.85	133.61	135.49	2,201,777
27 Jan 26	133.86000 -4.58	140.68	131.17	139.49	4,265,911
26 Jan 26	138.44000 +6.69	138.95	132.51	132.74	6,065,331
23 Jan 26	131.75000 +3.31	132.28	128.65	128.76	5,862,998
22 Jan 26	128.44000 +6.03	128.77	122.99	123.20	4,947,061
21 Jan 26	122.41000 +4.35	123.40	116.56	118.61	6,080,573
20 Jan 26	118.06000 -0.49	121.21	115.53	115.83	6,594,098
16 Jan 26	118.55000 -9.90	129.46	118.08	129.22	8,191,321
15 Jan 26	128.45000 -3.51	133.97	127.71	132.66	4,475,144
14 Jan 26	131.96001 -5.93	138.92	131.20	137.20	3,997,927
13 Jan 26	137.89000 -8.55	148.00	137.66	146.27	5,029,743
12 Jan 26	146.44000 +0.02	148.73	143.66	145.91	2,507,646
09 Jan 26	146.42000 -3.01	150.84	143.11	150.00	3,705,518
08 Jan 26	149.42999 -11.44	159.19	149.02	159.19	4,087,042
07 Jan 26	160.87000 +2.51	163.92	157.21	158.36	2,683,362
06 Jan 26	158.36000 +4.48	161.18	150.50	152.67	2,948,559
05 Jan 26	153.88000 -0.88	156.38	152.42	155.00	4,102,792
02 Jan 26	154.75999 -7.38	162.14	153.84	162.14	2,673,868
31 Dec 25	162.14000 -0.79	163.26	161.53	163.00	1,355,670
30 Dec 25	162.92999 -1.06	164.50	162.09	162.56	1,085,519
29 Dec 25	163.99001 +0.84	164.68	162.02	162.02	1,165,705
26 Dec 25	163.14999 +2.03	163.39	161.21	161.68	852,066
24 Dec 25	161.12000 -1.27	162.05	159.88	160.84	431,571
23 Dec 25	162.39000 -2.06	163.85	158.04	162.78	1,858,312
22 Dec 25	164.45000 +3.38	166.00	161.08	161.95	1,318,206
19 Dec 25	161.07001 -3.93	165.73	160.49	163.89	4,323,786
18 Dec 25	165.00000 +3.02	166.33	161.00	162.35	2,176,387
17 Dec 25	161.98000 +2.42	166.48	160.17	160.70	3,354,701
16 Dec 25	159.56000 +0.39	163.50	158.11	158.91	1,575,294
15 Dec 25	159.17000 -2.87	162.65	157.12	162.65	2,680,683
12 Dec 25	162.03999 -1.23	164.49	160.31	163.00	1,424,993
11 Dec 25	163.26500 +1.54	164.84	160.97	162.43	1,510,896
10 Dec 25	161.73000 +0.32	164.03	159.70	160.54	1,918,537
09 Dec 25	161.41000 +0.67	162.69	158.26	159.70	1,863,573
08 Dec 25	160.74001 +1.41	162.40	159.31	160.60	2,009,409
05 Dec 25	159.33000 +2.79	164.49	155.79	156.10	4,031,029
04 Dec 25	156.53999 -0.22	158.21	153.75	157.24	1,775,078
03 Dec 25	156.75500 +2.85	156.87	151.63	153.57	2,267,354
02 Dec 25	153.91000 +2.33	156.65	152.00	153.56	2,475,597
01 Dec 25	151.58000 +2.06	154.63	147.90	148.03	2,737,387
28 Nov 25	149.52000 +1.49	151.36	147.66	148.22	1,241,353
26 Nov 25	148.03000 -1.01	149.16	146.93	147.37	1,813,181
25 Nov 25	149.03999 +2.59	150.89	146.23	146.46	2,527,780
24 Nov 25	146.45000 +0.17	148.29	145.00	146.75	3,597,352
21 Nov 25	146.28000 +2.24	146.52	139.70	143.50	3,995,540
20 Nov 25	144.03999 -2.47	149.90	143.39	147.54	2,262,103
19 Nov 25	146.50999 -2.24	150.10	146.22	148.23	2,057,617
18 Nov 25	148.75000 +2.73	149.47	145.20	146.27	2,502,674
17 Nov 25	146.02000 -5.77	151.70	145.06	150.25	2,969,511
14 Nov 25	151.78999 -0.26	154.91	149.10	150.33	2,658,755
13 Nov 25	152.05000 -3.45	157.30	151.66	154.07	3,103,317
12 Nov 25	155.50000 -2.04	159.05	153.15	158.68	2,065,622
11 Nov 25	157.53999 -1.59	164.31	157.38	160.20	2,685,252
10 Nov 25	159.13000 +1.30	160.40	154.48	157.54	2,390,497
07 Nov 25	157.83000 +1.70	158.11	153.10	155.00	1,683,671
06 Nov 25	156.13000 -5.33	159.81	152.93	159.55	2,620,841
05 Nov 25	161.46001 -3.54	168.98	160.01	167.60	2,775,513
04 Nov 25	165.00000 -11.08	174.84	161.76	174.31	4,899,787
03 Nov 25	176.08000 +6.66	176.72	167.14	169.99	4,191,351
31 Oct 25	169.42000 +8.75	170.53	158.50	159.97	6,804,334
30 Oct 25	160.67000 +1.39	165.00	157.26	157.95	5,058,797
29 Oct 25	159.28000 -4.68	162.76	158.42	162.33	2,603,324
28 Oct 25	163.96001 -0.30	164.88	162.06	163.90	2,772,128
27 Oct 25	164.25999 +1.62	167.10	163.77	164.75	2,296,972
24 Oct 25	162.64000 -2.37	168.65	162.15	167.30	1,976,260
23 Oct 25	165.00999 -2.88	168.34	163.23	167.34	2,578,362
22 Oct 25	167.89000 -0.82	171.30	167.18	170.56	4,269,280
21 Oct 25	168.71001 +9.92	169.32	158.40	158.51	4,319,069
20 Oct 25	158.78999 +6.84	159.32	152.90	153.67	2,435,294
17 Oct 25	151.95000 +1.82	152.14	149.21	150.00	2,222,417
16 Oct 25	150.13000 +0.29	155.94	148.31	152.77	2,603,373
15 Oct 25	149.84000 -6.53	159.88	149.73	159.34	3,918,132
14 Oct 25	156.37000 +6.98	157.44	147.33	147.60	3,903,944
13 Oct 25	149.39000 +4.83	149.41	144.80	145.45	2,579,381
10 Oct 25	144.56000 -3.18	149.55	144.32	149.21	2,506,551
09 Oct 25	147.74001 -1.78	150.73	147.61	149.75	2,294,200
08 Oct 25	149.52000 -0.60	153.25	149.17	151.02	2,240,006
07 Oct 25	150.12000 -0.07	152.00	146.16	151.12	2,920,271
06 Oct 25	150.19000 -0.30	156.77	148.25	151.77	3,907,050
03 Oct 25	150.49001 -0.56	152.38	149.21	151.46	3,423,517
02 Oct 25	151.05000 +1.48	151.76	147.40	150.40	3,481,280
01 Oct 25	149.57001 -10.13	162.25	149.06	160.25	4,711,662
30 Sep 25	159.70000 -5.61	165.29	157.58	165.15	3,324,881
29 Sep 25	165.31000 -1.34	168.66	164.92	168.10	2,288,285
26 Sep 25	166.64999 +4.23	167.19	161.30	162.11	2,137,668
25 Sep 25	162.42000 -1.41	164.18	160.10	162.80	1,832,581
24 Sep 25	163.83000 -1.85	169.72	163.63	167.15	2,414,232
23 Sep 25	165.67999 -4.95	170.52	163.20	169.53	2,814,002
22 Sep 25	170.63000 +1.58	172.34	166.28	167.75	1,627,941
19 Sep 25	169.05000 -0.58	171.90	168.34	171.37	2,753,043
18 Sep 25	169.63000 -2.62	175.70	168.11	174.78	2,277,787
17 Sep 25	172.25000 +0.21	176.89	171.24	172.99	1,804,418
16 Sep 25	172.03999 -1.83	175.96	171.30	174.73	1,777,258
15 Sep 25	173.87000 -1.00	176.67	173.49	174.38	2,031,804
12 Sep 25	174.87000 -1.84	177.05	173.94	176.98	1,385,181
11 Sep 25	176.71001 +2.39	178.82	175.25	175.95	1,874,824
10 Sep 25	174.32001 -8.04	182.50	173.20	182.50	2,172,208
09 Sep 25	182.36000 +9.66	184.00	175.25	183.95	3,615,357
08 Sep 25	172.70000 +0.27	172.99	169.04	172.99	1,834,998
05 Sep 25	172.42999 +4.35	174.52	169.63	170.00	2,352,407
04 Sep 25	168.08000 -2.60	171.00	165.43	170.36	3,099,164
03 Sep 25	170.67999 -2.00	173.68	169.82	171.43	2,803,764
02 Sep 25	172.67999 -5.10	175.21	171.56	174.71	2,078,617
29 Aug 25	177.78000 +1.00	180.24	176.26	177.05	2,894,558
28 Aug 25	176.78000 +4.90	177.91	172.80	173.00	2,762,454
27 Aug 25	171.88000 +7.63	172.60	165.94	165.94	2,482,509
26 Aug 25	164.25000 -4.42	170.00	164.01	168.77	2,281,734
25 Aug 25	168.67000 -2.12	171.10	168.54	170.25	1,356,249
22 Aug 25	170.78999 +6.20	172.05	163.81	164.54	1,725,284
21 Aug 25	164.59000 -1.96	165.77	162.94	165.03	1,465,455
20 Aug 25	166.55000 +0.34	168.54	164.30	165.64	1,730,493
19 Aug 25	166.21001 -2.96	170.16	165.33	169.16	2,254,088
18 Aug 25	169.17000 +2.17	169.57	165.00	166.03	1,626,723
15 Aug 25	167.00000 +2.61	168.71	161.86	163.43	2,742,991
14 Aug 25	164.39000 +0.40	165.00	160.11	161.42	3,075,878
13 Aug 25	163.99001 +5.99	164.12	156.69	159.76	3,857,803
12 Aug 25	158.00000 -1.28	164.21	157.29	159.28	5,760,901
11 Aug 25	159.28000 -8.78	171.21	158.02	166.51	5,300,223
08 Aug 25	168.06000 -2.94	177.25	166.63	174.05	7,908,817
07 Aug 25	171.00000 -14.50	189.69	169.64	189.15	6,738,211
06 Aug 25	185.50000 +0.06	189.60	184.26	187.07	2,991,429
05 Aug 25	185.44000 -0.25	186.85	183.20	186.85	2,196,740
04 Aug 25	185.69000 +2.73	187.45	184.10	184.99	1,528,244
01 Aug 25	182.96001 -8.82	190.00	182.09	190.00	1,944,594
31 Jul 25	191.78000 -5.41	199.09	191.26	198.50	1,868,007
30 Jul 25	197.19000 -2.87	200.39	194.68	200.05	1,377,661
29 Jul 25	200.06000 -1.78	204.61	197.91	202.40	1,028,774
28 Jul 25	201.84000 -1.16	206.00	200.59	204.01	1,018,370
25 Jul 25	203.00000 +3.17	203.70	200.02	201.66	1,122,152
24 Jul 25	199.83000 -2.74	204.47	197.82	203.63	1,468,458
23 Jul 25	202.57001 +4.13	205.35	197.04	199.30	2,328,835
22 Jul 25	198.44000 +4.08	202.84	195.00	195.00	2,157,618
21 Jul 25	194.36000 -0.50	197.71	193.68	194.82	1,356,798
18 Jul 25	194.86000 +4.24	194.89	189.72	191.51	1,564,560
17 Jul 25	190.62000 +0.17	195.04	190.15	190.46	2,070,967
16 Jul 25	190.45000 +2.76	191.02	186.32	188.65	2,335,875
15 Jul 25	187.69000 -3.92	193.74	187.35	192.78	2,332,585
14 Jul 25	191.61000 +4.60	194.08	185.08	186.53	2,882,527
11 Jul 25	187.00999 -13.04	201.49	186.25	200.00	3,557,427
10 Jul 25	200.05000 -20.84	220.30	200.04	220.30	3,783,112
09 Jul 25	220.89000 +1.53	222.59	217.46	219.93	1,634,809
08 Jul 25	219.36000 +3.31	220.00	216.52	217.67	2,538,823
07 Jul 25	216.05000 +2.52	216.60	210.96	212.10	2,102,966
03 Jul 25	213.53000 +6.75	216.28	209.28	209.37	1,566,326
02 Jul 25	206.78000 -0.93	206.90	200.82	205.81	1,724,976
01 Jul 25	207.71001 +4.62	209.87	202.00	203.66	2,337,924
30 Jun 25	203.09000 +0.77	204.84	201.89	203.32	1,626,810
27 Jun 25	202.32001 +3.82	206.58	199.05	199.86	2,463,301
26 Jun 25	198.50000 +0.14	201.23	195.89	199.78	1,974,585
25 Jun 25	198.36000 -2.31	204.39	197.14	200.67	1,906,673
24 Jun 25	200.67000 +7.93	200.75	194.90	196.72	2,170,967
23 Jun 25	192.74001 +3.21	194.32	187.84	189.35	2,998,222
20 Jun 25	189.53000 -6.61	199.00	189.00	196.40	4,772,961
18 Jun 25	196.14000 -2.06	199.37	193.50	198.02	3,198,754
17 Jun 25	198.20000 -2.12	202.07	197.95	199.50	1,806,752
16 Jun 25	200.32001 +3.50	202.68	197.62	197.62	1,865,105
13 Jun 25	196.82001 -2.50	200.44	195.85	196.87	1,898,929
12 Jun 25	199.32001 -2.18	202.09	195.40	200.30	2,687,857
11 Jun 25	201.50000 -11.55	212.99	200.92	210.32	3,196,302
10 Jun 25	213.05000 -1.94	215.40	208.29	214.17	2,074,345
09 Jun 25	214.99001 +0.48	217.32	212.87	214.69	1,595,129
06 Jun 25	214.50999 -4.09	220.54	214.40	220.02	1,576,492
05 Jun 25	218.60001 +7.68	220.43	210.82	211.84	2,680,694
04 Jun 25	210.92000 +0.03	214.25	210.00	210.00	1,328,912
03 Jun 25	210.89000 +5.26	211.24	203.91	204.98	2,935,928
02 Jun 25	205.63000 -2.00	208.21	198.50	207.00	2,439,284
30 May 25	207.63000 +3.70	207.98	201.73	204.33	3,477,528
29 May 25	203.92999 -9.10	215.50	203.64	215.50	2,862,007
28 May 25	213.03000 +1.95	214.01	209.71	211.10	1,586,981
27 May 25	211.08000 +4.26	211.95	207.53	209.51	1,720,546
23 May 25	206.82001 -1.55	207.57	202.79	203.61	2,036,476
22 May 25	208.37000 -0.80	210.65	206.49	208.27	2,390,340
21 May 25	209.17000 -5.32	215.28	208.63	214.17	1,718,619
20 May 25	214.49001 +0.02	215.78	211.46	214.14	1,780,229
19 May 25	214.47000 -6.32	216.51	213.72	215.58	2,742,363
16 May 25	220.78999 -0.09	223.42	218.74	220.70	1,727,061
15 May 25	220.88000 -4.00	222.73	217.45	220.54	1,737,536
14 May 25	224.88000 -4.64	230.63	223.90	228.00	2,016,923
13 May 25	229.52000 +5.77	232.36	224.14	224.34	1,642,890
12 May 25	223.75000 +16.23	224.35	218.50	219.67	2,413,888
09 May 25	207.52000 -0.70	211.08	204.72	208.50	1,480,263
08 May 25	208.22000 +2.51	211.50	205.80	208.50	1,552,302
07 May 25	205.71001 -2.18	209.50	203.53	208.26	2,203,262
06 May 25	207.89000 +0.11	208.75	203.59	205.11	1,868,727
05 May 25	207.78000 -0.70	213.82	206.60	207.29	2,339,784
02 May 25	208.48000 -20.59	216.36	203.00	204.73	8,179,952
01 May 25	229.07001 +0.76	242.00	228.62	239.67	4,167,944
30 Apr 25	228.31000 -0.18	228.65	220.01	223.74	1,632,007
29 Apr 25	228.49001 -1.34	233.13	227.68	229.14	1,236,188
28 Apr 25	229.83000 +1.15	231.97	226.91	230.36	1,722,869
25 Apr 25	228.67999 +3.60	232.22	225.00	225.00	2,545,362
24 Apr 25	225.08000 +16.81	226.07	213.03	215.01	2,979,489
23 Apr 25	208.27000 +7.97	218.09	206.45	211.30	1,810,891
22 Apr 25	200.30000 +7.46	201.68	194.15	197.50	1,931,354
21 Apr 25	192.84000 -9.91	201.24	190.46	200.00	2,297,608
17 Apr 25	202.75000 -2.56	206.66	201.20	205.18	1,564,467
16 Apr 25	205.31000 -1.94	210.41	201.33	204.31	2,731,895
15 Apr 25	207.25000 +6.26	208.37	199.84	199.84	2,247,235
14 Apr 25	200.99001 +2.62	210.50	198.43	206.98	2,031,851
11 Apr 25	198.37000 +0.34	201.40	190.95	199.36	2,003,603
10 Apr 25	198.03000 -11.59	204.14	193.46	202.00	3,850,254
09 Apr 25	209.62000 +25.78	213.08	178.66	183.72	4,516,329
08 Apr 25	183.84000 -2.77	198.69	179.87	193.63	2,513,561
07 Apr 25	186.61000 -1.06	197.22	173.46	176.42	3,786,042
04 Apr 25	187.67000 -10.68	194.00	181.78	193.77	3,207,103
03 Apr 25	198.35001 -25.61	211.05	195.68	209.82	3,317,643
02 Apr 25	223.96001 +7.55	227.31	214.00	215.47	2,334,475
01 Apr 25	216.41000 +4.20	216.45	207.48	211.17	2,425,541
31 Mar 25	212.21001 -5.78	213.50	205.42	212.17	2,397,698
28 Mar 25	217.99001 -4.65	223.11	214.01	221.50	2,418,976
27 Mar 25	222.64000 -7.01	228.05	221.78	227.71	1,755,362
26 Mar 25	229.64999 -6.57	237.32	227.44	235.00	1,447,189
25 Mar 25	236.22000 +1.60	238.71	234.02	235.36	1,531,338
24 Mar 25	234.62000 +7.28	236.50	231.49	233.63	1,897,488
21 Mar 25	227.34000 +1.18	228.11	218.42	222.06	2,518,446
20 Mar 25	226.16000 -3.70	230.89	224.28	226.33	2,300,618
19 Mar 25	229.86000 +10.41	233.56	219.98	220.34	3,164,664
18 Mar 25	219.45000 -1.53	221.47	213.04	219.99	2,419,233
17 Mar 25	220.98000 +2.54	224.52	216.18	216.18	2,116,621
14 Mar 25	218.44000 +10.44	221.24	212.70	214.30	3,066,446
13 Mar 25	208.00000 -18.44	224.19	207.51	224.02	4,236,030
12 Mar 25	226.44000 +2.34	233.20	224.39	231.00	2,804,139
11 Mar 25	224.10001 +8.21	226.94	215.90	216.08	3,752,314
10 Mar 25	215.89000 -22.97	231.10	212.97	230.58	4,902,987
07 Mar 25	238.86000 -11.80	251.00	229.19	249.62	3,841,790
06 Mar 25	250.66000 -26.07	271.46	249.54	268.69	2,384,692
05 Mar 25	276.73001 +3.11	277.20	269.00	273.87	1,849,700
04 Mar 25	273.62000 -0.60	278.11	262.27	270.10	2,119,091
03 Mar 25	274.22000 -10.04	287.26	272.50	284.69	1,640,775
28 Feb 25	284.26001 +5.78	284.35	273.93	277.30	2,189,024
27 Feb 25	278.48001 -10.28	295.91	278.15	291.61	1,472,143
26 Feb 25	288.76001 +4.50	293.53	286.00	286.00	2,123,623
25 Feb 25	284.26001 +0.20	285.86	273.54	280.20	1,551,661
24 Feb 25	284.06000 -1.93	286.77	274.70	286.19	1,496,766
21 Feb 25	285.98999 -12.50	298.63	283.46	296.86	1,707,896
20 Feb 25	298.48999 -5.23	303.33	293.05	299.81	1,738,502
19 Feb 25	303.72000 -11.72	315.03	302.52	311.27	2,333,502
18 Feb 25	315.44000 +2.34	316.99	308.80	314.00	2,085,542
14 Feb 25	313.10001 -2.90	314.35	307.31	312.58	2,772,360
13 Feb 25	316.00000 -2.45	320.88	313.77	318.45	1,459,683
12 Feb 25	318.45001 +3.45	318.49	310.64	313.63	1,219,874
11 Feb 25	315.00000 -7.94	324.16	314.81	318.48	1,158,746
10 Feb 25	322.94000 +8.66	326.00	316.50	319.84	2,029,136
07 Feb 25	314.28000 -4.72	322.50	312.93	320.45	1,204,953
06 Feb 25	319.00000 -1.80	324.20	318.01	320.41	1,404,662
05 Feb 25	320.79999 +4.07	321.52	314.44	316.74	1,602,178
04 Feb 25	316.73001 +5.33	322.00	310.47	310.81	1,915,230
03 Feb 25	311.39999 +4.62	315.67	296.00	299.11	3,121,325
31 Jan 25	306.78000 +39.83	324.37	300.79	320.51	8,319,614
30 Jan 25	266.95001 -4.38	270.87	262.38	264.65	3,618,191
29 Jan 25	271.32999 -3.38	274.77	266.23	273.49	1,632,747
28 Jan 25	274.70999 +6.71	282.00	264.90	266.02	2,509,765
27 Jan 25	268.00000 +3.19	277.15	260.45	262.59	1,993,647
24 Jan 25	264.81000 -0.89	271.53	264.03	267.41	1,137,787
23 Jan 25	265.70001 +4.85	269.38	258.64	261.66	1,767,960
22 Jan 25	260.85001 +4.66	261.20	257.45	260.35	1,329,947
21 Jan 25	256.19000 +3.83	257.85	252.05	254.04	1,131,289
17 Jan 25	252.36000 -1.89	259.85	251.49	259.85	1,182,942
16 Jan 25	254.25000 +4.22	256.32	252.54	255.16	1,681,266
15 Jan 25	250.03000 +3.63	258.78	248.09	255.02	1,690,805
14 Jan 25	246.39999 +10.16	247.33	238.41	239.73	2,044,380
13 Jan 25	236.24001 -6.15	239.79	235.44	238.39	1,077,203
10 Jan 25	242.39000 -2.10	248.58	241.43	248.28	1,800,606
08 Jan 25	244.49001 -3.36	248.54	239.96	245.37	1,563,101
07 Jan 25	247.85001 -6.78	262.11	246.59	259.72	1,455,942
06 Jan 25	254.63000 +4.36	259.50	251.43	255.25	2,202,179
03 Jan 25	250.27000 +7.88	251.00	242.89	244.51	1,897,054
02 Jan 25	242.39000 -0.99	246.37	239.92	244.53	2,096,799
31 Dec 24	243.38000 -3.72	248.77	241.51	248.25	1,146,480
30 Dec 24	247.10001 -3.01	248.86	243.39	246.23	798,905
27 Dec 24	250.11000 -4.13	253.66	247.56	253.66	930,862
26 Dec 24	254.24001 -3.25	256.90	254.19	255.00	1,603,835
24 Dec 24	257.48999 +6.09	257.72	251.02	252.69	844,520
23 Dec 24	251.39999 -5.86	259.49	250.37	259.49	1,559,229
20 Dec 24	257.26001 +6.03	257.80	246.01	247.08	3,000,548
19 Dec 24	251.23000 +1.04	259.15	249.40	255.57	1,985,895
18 Dec 24	250.19000 -19.60	270.27	249.62	269.31	3,541,274
17 Dec 24	269.79001 -8.30	278.92	269.43	277.21	2,849,144
16 Dec 24	278.09000 -0.56	280.44	274.85	276.29	1,232,906
13 Dec 24	278.64999 -0.53	279.90	274.58	276.55	1,483,915
12 Dec 24	279.17999 +4.53	279.81	271.75	271.75	1,405,824
11 Dec 24	274.64999 +8.20	274.95	267.02	269.45	1,738,234
10 Dec 24	266.45001 -6.69	276.79	264.34	273.00	2,380,430
09 Dec 24	273.14001 -5.36	281.66	272.33	279.75	2,328,952
06 Dec 24	278.50000 +1.78	280.88	276.74	279.31	2,450,767
05 Dec 24	276.72000 -10.78	285.38	276.00	283.95	1,820,843
04 Dec 24	287.50000 +19.14	287.97	268.30	275.18	3,074,531
03 Dec 24	268.35999 +2.48	269.39	264.00	265.00	1,380,578
02 Dec 24	265.88000 +2.30	267.61	262.85	263.00	1,138,850
29 Nov 24	263.57999 +1.12	265.89	261.84	262.41	828,256
27 Nov 24	262.45999 +0.23	263.69	258.00	262.00	1,390,625
26 Nov 24	262.23001 +1.23	264.63	260.21	261.49	1,313,387
25 Nov 24	261.00000 +0.42	269.40	260.00	262.02	2,676,687
22 Nov 24	260.57999 +6.61	262.00	253.26	254.99	2,152,370
21 Nov 24	253.97000 +8.52	255.87	246.45	246.45	2,140,103
20 Nov 24	245.45000 -2.28	249.92	241.82	247.33	1,467,586
19 Nov 24	247.73000 +9.04	248.01	235.53	238.38	2,644,057
18 Nov 24	238.69000 -1.35	242.02	236.68	239.30	2,212,653
15 Nov 24	240.03999 -9.95	247.57	238.38	244.73	2,278,098
14 Nov 24	249.99001 -2.79	256.39	248.73	250.12	2,774,452
13 Nov 24	252.78000 +7.50	255.01	244.30	245.00	2,543,294
12 Nov 24	245.28000 -0.57	248.59	241.93	242.01	2,263,224
11 Nov 24	245.85001 +8.05	247.15	237.80	238.00	2,835,607
08 Nov 24	237.80000 +3.84	238.29	231.83	233.89	2,504,074
07 Nov 24	233.96001 +8.39	236.27	225.75	225.75	2,702,478
06 Nov 24	225.57001 +3.99	228.25	221.49	223.99	2,415,740
05 Nov 24	221.58000 +2.62	222.40	214.89	218.33	2,934,758
04 Nov 24	218.96001 -5.39	221.38	215.00	216.65	3,569,874
01 Nov 24	224.35001 +35.81	229.16	214.69	225.45	9,587,716
31 Oct 24	188.53999 -1.90	191.34	187.64	190.36	3,462,772
30 Oct 24	190.44000 -1.30	194.94	190.26	190.34	1,975,560
29 Oct 24	191.74001 +3.08	193.30	187.57	190.00	1,792,931
28 Oct 24	188.66000 -0.07	190.31	187.75	190.00	1,335,913
25 Oct 24	188.73000 -0.62	192.97	188.23	190.54	1,585,242
24 Oct 24	189.35001 +0.59	191.75	187.37	188.00	1,403,725
23 Oct 24	188.75999 -5.11	192.86	186.99	191.79	1,341,708
22 Oct 24	193.87000 +1.04	195.95	190.35	190.84	1,537,199
21 Oct 24	192.83000 +1.13	193.69	189.81	190.30	1,731,107
18 Oct 24	191.70000 +3.20	193.88	186.53	188.79	1,503,421
17 Oct 24	188.50000 -0.85	191.67	186.12	191.20	1,213,305
16 Oct 24	189.35001 -1.54	193.00	187.24	191.90	1,626,238
15 Oct 24	190.89000 -3.11	195.61	190.27	193.00	1,849,199
14 Oct 24	194.00000 +6.94	196.25	189.35	189.81	3,625,927
11 Oct 24	187.06000 +3.06	192.31	185.37	185.50	2,968,411
10 Oct 24	184.00000 +6.90	184.53	175.59	176.73	2,055,378
09 Oct 24	177.10001 +9.08	177.63	168.02	168.02	1,903,309
08 Oct 24	168.02000 +0.49	170.90	165.92	167.18	1,378,323
07 Oct 24	167.53000 -3.47	171.30	167.25	170.24	1,673,092
04 Oct 24	171.00000 +10.56	171.84	161.08	162.00	1,916,200
03 Oct 24	160.44000 +0.20	161.19	157.79	158.00	974,101
02 Oct 24	160.24001 -1.18	162.63	159.02	161.92	926,407
01 Oct 24	161.42000 +2.61	163.38	155.37	163.23	2,568,193
30 Sep 24	158.81000 -2.41	162.24	157.95	161.13	1,165,827
27 Sep 24	161.22000 -1.92	163.99	160.41	163.99	1,402,648
26 Sep 24	163.14000 +1.24	164.68	160.75	163.99	1,349,768
25 Sep 24	161.89999 -0.72	163.79	160.45	161.85	1,722,030
24 Sep 24	162.62000 +0.64	165.15	161.01	161.77	2,232,954
23 Sep 24	161.98000 -1.10	164.13	160.82	163.69	1,291,541
20 Sep 24	163.08000 -0.02	163.92	161.52	163.11	2,362,021
19 Sep 24	163.10001 +3.26	166.88	161.10	163.07	1,962,962
18 Sep 24	159.84000 +4.02	163.31	156.01	156.68	2,445,178
17 Sep 24	155.82001 -9.33	162.00	154.07	159.88	3,326,734
16 Sep 24	165.14999 +1.41	165.75	162.99	163.55	1,411,500
13 Sep 24	163.74001 -1.95	166.37	162.81	165.78	1,708,515
12 Sep 24	165.69000 -0.41	168.67	165.32	166.35	1,076,455
11 Sep 24	166.10001 +3.85	167.20	161.39	163.01	1,364,743
10 Sep 24	162.25000 -0.44	163.71	157.94	163.71	1,465,052
09 Sep 24	162.69000 +1.38	165.84	161.98	162.64	1,339,862
06 Sep 24	161.31000 -0.59	165.37	159.00	162.49	1,946,585
05 Sep 24	161.89999 -0.40	162.70	159.10	160.00	1,742,047
04 Sep 24	162.30000 -1.50	165.39	160.65	161.29	1,441,357
03 Sep 24	163.80000 -1.80	165.49	162.42	163.25	1,514,470
30 Aug 24	165.60001 -1.85	168.31	165.39	167.84	1,428,461
29 Aug 24	167.45000 +5.51	169.72	163.18	163.18	1,197,482
28 Aug 24	161.94000 -2.38	163.87	159.93	163.00	1,583,550
27 Aug 24	164.32001 -0.70	166.89	163.85	164.09	1,497,844
26 Aug 24	165.02000 +5.02	165.98	160.34	160.34	1,973,769
23 Aug 24	160.00000 +4.13	160.27	155.85	158.28	1,307,314
22 Aug 24	155.87000 -2.47	161.12	154.91	156.65	1,292,709
21 Aug 24	158.34000 +2.05	158.40	155.60	156.29	1,407,754
20 Aug 24	156.28999 -2.71	158.62	154.41	158.40	1,878,815
19 Aug 24	159.00000 +4.79	159.07	152.79	154.21	2,051,879
16 Aug 24	154.21001 +7.38	154.74	145.88	146.08	2,501,069
15 Aug 24	146.83000 +3.33	147.29	144.85	145.10	2,071,256
14 Aug 24	143.50000 +0.30	145.34	142.32	142.32	2,109,933
13 Aug 24	143.20000 +2.65	146.17	139.23	141.34	3,865,488
12 Aug 24	140.55000 -0.88	142.39	139.52	140.79	3,059,772
09 Aug 24	141.42999 +2.64	142.76	137.27	138.33	1,533,422
08 Aug 24	138.78999 +1.38	140.17	136.84	139.00	1,514,160
07 Aug 24	137.41000 -2.44	145.30	137.34	142.09	2,633,963
06 Aug 24	139.85001 -3.00	143.79	139.43	143.79	2,628,084
05 Aug 24	142.85001 -0.83	149.56	135.29	136.69	4,173,875
02 Aug 24	143.67999 -29.56	154.68	141.21	152.67	8,350,803
01 Aug 24	173.24001 -3.33	179.19	170.11	176.73	2,292,066
31 Jul 24	176.57001 +2.19	178.69	174.96	178.47	1,165,942
30 Jul 24	174.38000 -3.76	179.49	172.58	178.00	1,162,431
29 Jul 24	178.14000 +0.82	181.24	177.27	177.49	1,036,614
26 Jul 24	177.32001 -0.90	179.69	174.58	179.69	1,313,417
25 Jul 24	178.22000 +10.62	182.27	169.85	171.01	2,336,352
24 Jul 24	167.60001 -7.52	174.26	167.25	172.59	1,466,520
23 Jul 24	175.12000 -0.43	177.07	168.39	170.17	1,547,211
22 Jul 24	175.55000 -0.95	178.72	174.34	178.14	1,213,959
19 Jul 24	176.50000 +0.40	177.07	174.41	175.00	1,024,607
18 Jul 24	176.10001 -2.82	182.38	175.49	179.70	1,076,199
17 Jul 24	178.92000 -4.25	184.43	178.87	184.38	1,400,826
16 Jul 24	183.17000 +3.22	184.54	179.95	179.95	958,846
15 Jul 24	179.95000 -1.50	182.16	178.94	181.60	1,040,798
12 Jul 24	181.45000 +3.82	182.76	176.73	176.73	1,477,211
11 Jul 24	177.63000 +3.18	181.58	176.57	177.56	1,301,531
10 Jul 24	174.45000 -3.53	178.49	168.37	178.49	1,889,882
09 Jul 24	177.98000 -3.82	182.62	177.09	182.54	1,747,028
08 Jul 24	181.80000 -5.52	185.87	180.05	185.26	1,331,624
05 Jul 24	187.32001 +5.06	188.06	181.10	181.97	937,382
03 Jul 24	182.25999 -0.02	185.01	181.43	182.70	816,031
02 Jul 24	182.28000 +4.03	186.32	179.17	183.49	1,765,974
01 Jul 24	178.25000 +1.37	178.46	173.94	176.88	1,114,539
28 Jun 24	176.88000 +3.89	178.39	172.91	173.52	1,846,392
27 Jun 24	172.99001 +1.33	176.64	171.20	171.66	2,128,192
26 Jun 24	171.66000 +4.21	171.90	166.06	167.45	1,984,409
25 Jun 24	167.45000 +2.70	168.19	163.00	165.49	1,349,656
24 Jun 24	164.75000 +2.29	165.71	160.67	162.05	1,752,926
21 Jun 24	162.46001 +4.94	163.44	157.15	158.72	3,449,809
20 Jun 24	157.52000 +4.34	157.88	152.34	153.42	1,489,859
18 Jun 24	153.17999 -3.44	155.97	152.70	155.50	1,301,684
17 Jun 24	156.62000 -3.47	158.52	154.48	157.50	1,536,273
14 Jun 24	160.09000 +4.07	160.39	156.11	157.49	1,443,975
13 Jun 24	156.02000 -6.81	163.71	155.13	162.83	1,731,325
12 Jun 24	162.83000 -0.33	166.35	162.38	166.01	1,239,930
11 Jun 24	163.16000 +0.99	163.52	161.42	161.82	1,083,097
10 Jun 24	162.17000 -1.19	164.84	161.41	162.87	1,097,751
07 Jun 24	163.36000 -0.10	163.60	159.52	161.75	1,006,169
06 Jun 24	163.46001 +5.58	164.69	157.55	158.00	1,752,484
05 Jun 24	157.88000 -0.06	159.33	156.71	158.52	1,586,936
04 Jun 24	157.94000 -1.48	161.90	157.05	158.01	1,719,623
03 Jun 24	159.42000 +2.56	159.54	156.28	158.46	1,546,519
31 May 24	156.86000 -3.53	161.47	154.02	160.24	4,342,767
30 May 24	160.39000 -5.37	163.98	159.31	162.93	3,051,853
29 May 24	165.75999 +0.94	166.93	159.49	160.68	4,525,831
28 May 24	164.82001 -4.04	168.81	163.83	168.81	3,894,377
24 May 24	168.86000 -5.32	173.60	168.71	172.95	1,927,308
23 May 24	174.17999 -0.62	176.58	172.63	175.90	1,054,268
22 May 24	174.80000 -3.25	179.00	172.71	179.00	1,638,503
21 May 24	178.05000 -1.79	179.46	177.60	178.50	847,240
20 May 24	179.84000 +0.12	180.25	177.91	179.71	1,375,305
17 May 24	179.72000 -2.49	183.14	178.87	181.58	1,204,050
16 May 24	182.21001 -2.00	184.03	179.94	183.35	1,623,225
15 May 24	184.21001 +0.13	186.84	181.97	186.73	1,423,315
14 May 24	184.08000 +1.25	186.09	182.26	182.83	1,134,070
13 May 24	182.83000 +3.08	182.98	179.92	181.67	1,253,760
10 May 24	179.75000 -0.10	183.00	178.89	180.00	834,858
09 May 24	179.85001 +1.33	181.97	178.59	180.00	776,754
08 May 24	178.52000 -5.60	182.00	178.08	181.21	1,157,927
07 May 24	184.12000 +2.35	185.34	178.95	181.29	1,337,095
06 May 24	181.77000 -1.75	186.32	180.78	184.50	1,450,263
03 May 24	183.52000 -0.03	189.48	182.02	186.30	1,526,433
02 May 24	183.55000 +10.78	186.65	176.67	179.30	3,234,205
01 May 24	172.77000 +0.47	178.40	168.20	173.36	1,672,677
30 Apr 24	172.30000 -4.77	176.29	171.00	174.66	2,660,041
29 Apr 24	177.07001 -2.38	182.37	175.09	180.51	2,194,055
26 Apr 24	179.45000 -18.96	183.90	172.35	182.73	5,865,031
25 Apr 24	198.41000 -0.60	199.60	191.83	195.00	1,921,415
24 Apr 24	199.00999 -0.43	202.05	198.01	198.54	830,602
23 Apr 24	199.44000 +5.17	201.53	193.88	194.11	954,347
22 Apr 24	194.27000 +2.72	196.58	189.08	192.65	1,689,130
19 Apr 24	191.55000 -2.06	194.79	189.49	193.63	1,755,758
18 Apr 24	193.61000 -1.46	198.86	193.52	196.45	1,084,103
17 Apr 24	195.07001 +0.22	198.38	194.96	195.28	1,384,306
16 Apr 24	194.85001 +3.01	195.47	191.20	191.28	2,376,162
15 Apr 24	191.84000 -14.69	208.83	191.69	206.88	2,107,114
12 Apr 24	206.53000 -8.12	213.25	205.72	210.00	1,366,791
11 Apr 24	214.64999 +9.91	217.46	209.20	213.75	2,268,179
10 Apr 24	204.74001 +1.82	205.41	197.45	198.15	1,537,892
09 Apr 24	202.92000 +4.37	207.40	200.50	200.80	1,696,845
08 Apr 24	198.55000 +1.93	198.94	194.23	196.44	777,674
05 Apr 24	196.62000 +4.30	199.10	191.31	191.31	1,185,116
04 Apr 24	192.32001 -2.92	199.22	192.29	197.52	1,274,340
03 Apr 24	195.24001 -0.78	197.55	194.68	194.79	1,222,280
02 Apr 24	196.02000 +2.65	196.35	190.29	191.11	1,814,478
01 Apr 24	193.37000 -1.74	196.40	192.32	195.20	921,668
28 Mar 24	195.11000 +1.97	195.60	191.35	192.79	1,120,678
27 Mar 24	193.14000 +1.14	194.37	191.14	194.01	918,820
26 Mar 24	192.00000 -1.26	195.10	191.65	195.10	1,673,933
25 Mar 24	193.26500 +0.74	194.13	189.50	191.94	2,221,941
22 Mar 24	192.53000 -4.73	196.54	191.27	196.45	2,225,155
21 Mar 24	197.25999 +1.04	201.07	196.86	199.55	1,644,959
20 Mar 24	196.22000 -0.21	196.69	193.22	195.09	2,656,137
19 Mar 24	196.42999 -0.58	197.40	189.87	193.07	2,294,931
18 Mar 24	197.00999 +2.58	198.45	195.00	196.12	1,887,899
15 Mar 24	194.42999 -8.27	203.08	194.00	201.05	3,153,370
14 Mar 24	202.70000 -5.03	207.34	200.69	207.34	1,823,905
13 Mar 24	207.73000 -9.63	215.50	207.49	215.49	2,225,851
12 Mar 24	217.36000 +1.73	217.82	213.29	215.68	1,165,559
11 Mar 24	215.63000 +6.83	216.64	208.95	210.37	1,695,350
08 Mar 24	208.80000 +5.84	211.07	204.40	204.40	1,780,819
07 Mar 24	202.96001 +4.82	203.60	195.65	200.00	1,470,259
06 Mar 24	198.14000 +1.81	200.87	194.08	199.94	1,062,154
05 Mar 24	196.33000 -11.27	205.23	193.47	203.95	1,698,518
04 Mar 24	207.60001 -1.60	209.48	203.37	209.48	1,033,987
01 Mar 24	209.20000 +1.78	209.41	204.29	207.42	1,561,792
29 Feb 24	207.42000 +0.37	209.44	205.00	205.66	1,928,277
28 Feb 24	207.05000 +1.23	208.49	202.00	203.62	1,135,978
27 Feb 24	205.82001 +1.16	208.65	204.15	205.82	769,324
26 Feb 24	204.66000 +0.22	207.10	201.59	203.76	896,380
23 Feb 24	204.44000 -0.99	207.49	204.33	205.50	822,901
22 Feb 24	205.42999 +1.32	210.38	204.20	209.10	1,075,786
21 Feb 24	204.11000 -0.67	205.51	199.95	201.01	1,405,600
20 Feb 24	204.78000 -3.06	206.49	201.05	205.55	1,764,883
16 Feb 24	207.84000 -5.28	214.00	207.19	212.33	1,327,020
15 Feb 24	213.12000 -2.77	216.65	212.24	215.90	1,878,520
14 Feb 24	215.89000 +5.82	216.09	209.31	212.40	1,290,732
13 Feb 24	210.07001 -6.10	213.87	203.27	205.00	1,717,774
12 Feb 24	216.17000 -2.59	221.00	216.09	218.26	1,112,888
09 Feb 24	218.75999 +6.47	220.99	211.24	214.33	2,075,465
08 Feb 24	212.28999 +2.83	216.39	208.84	208.84	2,031,855
07 Feb 24	209.46001 -1.80	215.70	208.50	214.11	1,586,302
06 Feb 24	211.25999 -3.79	216.47	205.83	216.14	2,714,215
05 Feb 24	215.05000 -2.34	220.43	213.10	216.52	2,867,001
02 Feb 24	217.39000 -37.51	231.56	211.05	230.13	9,307,594
01 Feb 24	254.89999 +5.13	256.88	250.93	253.50	2,194,437
31 Jan 24	249.77000 -7.66	257.00	248.34	252.98	2,039,789
30 Jan 24	257.42999 +1.76	258.69	252.96	254.80	1,502,972
29 Jan 24	255.67000 +7.88	257.15	246.63	246.63	1,805,361
26 Jan 24	247.78999 +3.44	249.50	241.14	242.32	1,421,412
25 Jan 24	244.35001 +1.27	247.08	240.20	246.73	1,644,746
24 Jan 24	243.08000 -5.37	254.09	242.66	254.09	1,400,889
23 Jan 24	248.45000 +2.86	248.88	243.83	248.12	1,580,054
22 Jan 24	245.59000 +2.63	253.83	244.57	249.00	2,281,158
19 Jan 24	242.96001 +3.54	243.48	238.00	240.55	1,021,566
18 Jan 24	239.42000 +2.45	241.92	236.50	240.58	1,086,309
17 Jan 24	236.97000 -3.59	238.53	231.92	237.70	1,389,484
16 Jan 24	240.56000 +3.56	244.01	233.24	237.89	1,539,376
12 Jan 24	237.00000 -5.16	243.43	235.88	243.43	1,260,682
11 Jan 24	242.16000 -2.05	249.08	240.39	245.73	1,231,245
10 Jan 24	244.21001 +8.91	244.82	235.50	236.36	1,405,991
09 Jan 24	235.30000 -0.29	238.62	231.58	231.61	853,545
08 Jan 24	235.59000 +9.49	236.57	227.87	227.93	1,096,430
05 Jan 24	226.10001 +3.28	230.67	221.68	221.68	1,220,689
04 Jan 24	222.82001 +2.77	224.37	218.85	220.29	1,371,626
03 Jan 24	220.05000 -6.62	223.33	219.31	223.00	1,304,820
02 Jan 24	226.67000 -11.19	235.18	225.30	235.01	1,963,835
29 Dec 23	237.86000 -3.36	242.70	237.08	241.22	849,425
28 Dec 23	241.22000 -1.84	242.97	240.23	242.97	729,612
27 Dec 23	243.06000 -1.99	247.65	242.44	245.95	1,101,374
26 Dec 23	245.05000 +4.25	247.84	241.63	243.12	1,174,318
22 Dec 23	240.80000 -4.23	248.00	238.65	247.45	1,864,747
21 Dec 23	245.03000 +7.43	245.33	238.20	240.00	1,759,196
20 Dec 23	237.60001 +4.53	238.90	230.09	233.07	2,585,811
19 Dec 23	233.07001 +4.51	235.00	229.16	229.30	1,672,838
18 Dec 23	228.56000 -1.00	231.60	227.25	228.64	1,357,154
15 Dec 23	229.56000 +7.64	231.16	223.35	223.79	4,356,608
14 Dec 23	221.92000 +6.78	225.31	217.52	219.59	2,856,509
13 Dec 23	215.14000 +13.14	217.70	202.79	203.53	2,828,101
12 Dec 23	202.00000 +3.41	202.03	195.19	199.09	1,865,989
11 Dec 23	198.59000 +6.23	199.15	193.02	193.43	1,537,722
08 Dec 23	192.36000 +4.51	193.39	184.50	185.75	1,102,953
07 Dec 23	187.85001 -0.87	190.03	186.21	188.92	851,388
06 Dec 23	188.72000 -1.98	192.68	188.17	191.66	1,252,951
05 Dec 23	190.70000 -3.73	194.61	188.84	194.54	1,352,235
04 Dec 23	194.42999 -0.68	194.93	187.79	193.39	1,660,567
01 Dec 23	195.11000 +4.16	195.57	189.18	190.25	1,105,383
30 Nov 23	190.95000 -4.60	200.33	188.88	196.79	1,802,602
29 Nov 23	195.55000 +7.14	199.36	189.49	190.29	2,300,683
28 Nov 23	188.41000 +8.09	189.88	179.45	179.50	2,001,816
27 Nov 23	180.32001 -1.27	183.92	180.06	180.53	1,212,023
24 Nov 23	181.59000 +1.04	181.90	178.63	179.74	477,905
22 Nov 23	180.55000 -4.52	186.00	180.36	185.63	1,038,227
21 Nov 23	185.07001 -1.03	186.60	181.88	183.61	1,006,030
20 Nov 23	186.10001 +1.11	190.42	184.51	184.51	1,351,856
17 Nov 23	184.99001 -1.51	186.49	182.57	185.82	972,840
16 Nov 23	186.50000 -0.82	187.75	183.06	186.29	1,215,864
15 Nov 23	187.32001 +1.12	191.37	185.36	186.43	1,836,000
14 Nov 23	186.20000 +11.16	186.66	180.00	180.66	1,760,723
13 Nov 23	175.03999 -1.25	176.64	173.50	174.19	1,200,290
10 Nov 23	176.28999 +5.45	176.93	169.09	171.55	1,271,143
09 Nov 23	170.84000 -3.64	175.86	169.84	174.99	1,408,991
08 Nov 23	174.48000 -4.45	179.18	172.33	179.18	1,229,162
07 Nov 23	178.92999 +5.38	182.77	173.29	176.60	1,522,692
06 Nov 23	173.55000 -3.35	178.30	170.26	177.50	1,526,615
03 Nov 23	176.89999 -4.50	180.74	165.51	168.24	4,145,204
02 Nov 23	181.39999 +3.55	183.59	179.10	183.08	3,337,821
01 Nov 23	177.85001 -2.79	181.55	175.35	180.70	1,748,966
31 Oct 23	180.64000 +2.65	182.29	175.69	177.72	1,616,023
30 Oct 23	177.99001 +1.53	179.64	173.58	178.81	978,348
27 Oct 23	176.46001 +0.44	179.97	174.01	178.78	839,330
26 Oct 23	176.02000 -2.57	181.66	174.26	179.61	1,338,889
25 Oct 23	178.59000 -12.01	187.52	177.10	186.86	1,924,665
24 Oct 23	190.60001 +4.64	190.83	185.99	188.74	860,468
23 Oct 23	185.96001 -1.11	188.66	181.36	184.42	1,007,897
20 Oct 23	187.07001 -5.33	191.19	181.82	191.19	1,677,495
19 Oct 23	192.39999 -1.61	200.58	191.41	196.58	1,068,365
18 Oct 23	194.00999 -3.78	198.93	191.81	197.55	1,117,456
17 Oct 23	197.78999 +1.52	201.56	192.69	193.30	1,635,971
16 Oct 23	196.27000 +7.96	199.50	188.68	188.70	1,713,432
13 Oct 23	188.31000 +1.91	190.50	186.22	186.56	2,320,694
12 Oct 23	186.39999 -13.05	193.29	184.97	193.00	3,027,726
11 Oct 23	199.45000 -6.55	208.43	198.74	207.85	1,420,223
10 Oct 23	206.00000 +3.42	208.86	202.42	202.58	1,119,410
09 Oct 23	202.58000 +3.37	202.63	196.51	197.65	775,094
06 Oct 23	199.21001 +11.36	201.80	184.38	184.38	1,448,878
05 Oct 23	187.85001 -1.99	191.24	184.24	189.82	1,459,352
04 Oct 23	189.84000 -0.78	194.21	189.46	192.26	1,252,546
03 Oct 23	190.62000 -6.84	198.34	189.42	193.49	1,096,903
02 Oct 23	197.46001 -4.05	201.82	195.82	201.80	1,215,300
29 Sep 23	201.50999 +4.57	203.87	199.21	199.60	957,751
28 Sep 23	196.94000 -0.58	200.52	192.60	194.97	1,356,923
27 Sep 23	197.52000 +6.12	200.65	192.92	192.92	1,523,580
26 Sep 23	191.39999 -5.06	196.77	189.74	194.65	1,089,817
25 Sep 23	196.46001 +1.00	197.05	193.32	194.13	721,091
22 Sep 23	195.46001 +5.51	197.59	190.48	190.48	1,076,558
21 Sep 23	189.95000 -10.87	197.85	189.30	196.34	1,538,917
20 Sep 23	200.82001 -4.54	208.92	200.54	207.11	751,070
19 Sep 23	205.36000 +0.48	205.95	199.86	204.62	688,054
18 Sep 23	204.88000 +1.85	208.60	202.01	202.01	1,120,010
15 Sep 23	203.03000 -6.37	208.44	200.54	208.44	1,967,334
14 Sep 23	209.39999 +0.51	210.35	206.06	209.87	671,802
13 Sep 23	208.89000 -2.33	212.99	208.25	210.87	674,448
12 Sep 23	211.22000 -2.81	215.77	210.32	211.31	961,125
11 Sep 23	214.03000 +7.43	215.14	208.17	209.44	1,481,069
08 Sep 23	206.60001 -0.32	208.15	204.06	207.30	993,175
07 Sep 23	206.92000 +0.52	209.32	200.00	200.00	1,179,277
06 Sep 23	206.39999 +0.49	208.50	203.79	205.00	871,849
05 Sep 23	205.91000 +1.46	207.11	199.90	203.57	917,286
01 Sep 23	204.45000 +0.39	207.42	202.39	203.41	784,596
31 Aug 23	204.06000 +1.80	206.22	201.70	202.00	1,160,588
30 Aug 23	202.25999 +3.36	202.84	197.30	198.78	924,491
29 Aug 23	198.89999 +7.50	199.81	189.69	191.16	1,085,870
28 Aug 23	191.39999 +0.38	193.96	189.83	191.61	730,825
25 Aug 23	191.02000 +7.00	191.60	183.78	184.11	1,019,959
24 Aug 23	184.02000 -7.67	193.34	183.69	193.34	1,217,144
23 Aug 23	191.69000 +1.65	194.63	189.53	190.00	1,283,419
22 Aug 23	190.03999 +5.89	191.08	184.03	184.72	1,050,807
21 Aug 23	184.14999 -2.15	187.49	182.59	187.02	1,603,737
18 Aug 23	186.30000 +0.96	187.68	179.59	181.81	963,472
17 Aug 23	185.34000 -1.63	187.00	181.85	186.97	1,333,550
16 Aug 23	186.97000 -6.16	194.76	186.84	191.34	1,269,286
15 Aug 23	193.13000 -6.74	199.39	192.06	197.31	1,468,122
14 Aug 23	199.87000 +2.21	202.78	194.74	195.20	1,219,548
11 Aug 23	197.66000 +0.19	200.27	195.13	195.66	1,011,624
10 Aug 23	197.47000 +5.13	202.64	193.38	194.20	1,672,766
09 Aug 23	192.34000 -3.79	197.00	191.28	196.00	1,455,713
08 Aug 23	196.13000 +2.61	197.91	188.26	189.02	1,908,083
07 Aug 23	193.52000 -5.32	198.00	188.76	197.52	2,427,826
04 Aug 23	198.84000 +29.19	211.65	197.11	210.91	5,215,201
03 Aug 23	169.64999 -0.05	170.77	166.99	168.15	2,417,891
02 Aug 23	169.70000 -11.95	176.71	168.01	176.71	1,938,779
01 Aug 23	181.64999 -0.29	183.86	175.69	178.63	1,121,064
31 Jul 23	181.94000 +7.73	183.50	174.76	174.89	1,564,452
28 Jul 23	174.21001 +3.65	175.54	169.09	173.49	1,784,197
27 Jul 23	170.56000 -6.09	181.65	169.83	181.22	1,481,450
26 Jul 23	176.64999 -1.28	179.01	172.29	175.00	1,181,592
25 Jul 23	177.92999 +4.84	180.49	173.44	173.44	1,222,532
24 Jul 23	173.09000 -1.33	177.37	171.53	176.74	1,539,183
21 Jul 23	174.42000 -1.22	178.94	173.22	176.98	4,161,322
20 Jul 23	175.64000 -12.94	186.01	174.23	185.94	2,478,729
19 Jul 23	188.58000 +1.13	195.99	186.69	189.41	2,055,485
18 Jul 23	187.45000 +7.02	188.81	180.28	180.85	1,403,954
17 Jul 23	180.42999 +1.46	184.52	174.22	179.76	1,602,358
14 Jul 23	178.97000 +1.01	191.49	178.49	178.57	3,022,118
13 Jul 23	177.96001 +2.62	180.14	173.91	176.99	1,386,283
12 Jul 23	175.34000 +0.82	176.41	171.29	175.58	1,639,202
11 Jul 23	174.52000 +1.03	176.32	170.47	174.82	958,276
10 Jul 23	173.49001 +4.04	173.88	165.63	168.13	1,174,954
07 Jul 23	169.45000 +3.61	173.43	165.57	165.57	1,145,756
06 Jul 23	165.84000 -6.92	168.45	162.59	168.19	1,300,021
05 Jul 23	172.75999 +5.17	173.61	164.98	166.71	1,662,772
03 Jul 23	167.59000 -0.22	170.78	165.43	168.17	587,140
30 Jun 23	167.81000 +6.17	168.71	163.43	163.85	1,380,746
29 Jun 23	161.64000 -5.25	165.95	160.51	165.37	1,299,686
28 Jun 23	166.89000 +5.01	169.43	160.20	161.55	1,915,266
27 Jun 23	161.88000 +3.34	163.38	156.44	160.00	1,405,429
26 Jun 23	158.53999 -3.87	165.67	158.43	161.94	1,687,519
23 Jun 23	162.41000 -7.50	166.74	161.90	165.96	2,038,327
22 Jun 23	169.91000 +1.53	170.61	164.91	167.30	1,028,957
21 Jun 23	168.38000 -7.45	176.39	168.00	175.12	1,636,558
20 Jun 23	175.83000 -1.97	179.46	174.71	176.51	1,232,295
16 Jun 23	177.80000 -4.39	183.12	175.70	183.12	2,682,291
15 Jun 23	182.19000 +0.96	183.90	177.30	178.90	1,476,472
14 Jun 23	181.23000 -0.46	183.59	178.29	181.31	1,510,769
13 Jun 23	181.68500 +5.85	182.84	176.66	181.19	2,433,500
12 Jun 23	175.84000 +3.85	176.39	171.63	172.91	1,943,452
09 Jun 23	171.99001 +1.60	174.07	168.85	170.99	2,404,071
08 Jun 23	170.39000 -0.95	171.62	163.46	170.16	2,661,221
07 Jun 23	171.34000 -12.66	186.04	170.98	185.03	3,090,885
06 Jun 23	184.00000 +0.73	192.45	182.61	184.43	2,177,184
05 Jun 23	183.27000 -0.63	183.72	178.60	183.72	1,386,195
02 Jun 23	183.89999 +6.64	186.82	179.34	181.36	2,247,994
01 Jun 23	177.25999 -3.53	181.46	171.01	174.17	2,477,505
31 May 23	180.78999 +11.94	182.81	166.99	166.99	5,654,492
30 May 23	168.85001 +2.70	169.63	164.74	166.60	1,423,548
26 May 23	166.14999 +7.27	170.00	159.55	160.00	2,095,573
25 May 23	158.88000 -1.76	165.71	158.58	162.60	1,874,049
24 May 23	160.64000 +1.23	162.38	156.05	156.99	1,621,137
23 May 23	159.41000 +1.03	163.55	157.13	157.49	2,268,769
22 May 23	158.38000 +11.39	161.18	145.21	146.22	3,094,005
19 May 23	146.99001 -1.09	147.67	144.59	147.33	1,706,189
18 May 23	148.08000 +4.04	148.93	143.88	143.95	1,795,815
17 May 23	144.03999 +4.82	144.75	137.13	139.54	1,726,312
16 May 23	139.22000 -6.14	144.35	138.80	144.16	1,895,345
15 May 23	145.36000 +10.34	146.04	134.88	135.02	2,862,260
12 May 23	135.02000 -0.66	135.94	132.32	135.40	1,564,874
11 May 23	135.67999 -1.74	137.22	135.05	137.00	1,634,237
10 May 23	137.42000 +4.27	138.63	133.74	134.93	2,626,803
09 May 23	133.14999 +3.14	134.40	128.02	128.95	2,843,285
08 May 23	130.00999 -5.72	139.34	129.54	135.73	4,917,545
05 May 23	135.73000 -14.32	138.45	130.07	134.50	7,392,780
04 May 23	150.05000 +4.91	151.51	145.88	146.99	3,392,145
03 May 23	145.14000 -2.02	148.44	144.72	147.16	1,820,202
02 May 23	147.16000 -2.39	150.60	146.35	150.47	1,077,571
01 May 23	149.55000 +1.89	150.62	142.29	146.12	1,598,332
28 Apr 23	147.66000 -6.11	150.51	146.00	150.40	1,981,335
27 Apr 23	153.77000 +2.03	156.43	152.03	154.24	1,469,408
26 Apr 23	151.74001 +8.68	152.99	145.41	145.63	1,841,436
25 Apr 23	143.06000 -11.75	153.10	142.86	152.69	2,206,600
24 Apr 23	154.81000 -3.74	158.46	154.19	157.85	933,747
21 Apr 23	158.55000 +1.30	159.11	155.16	158.25	1,143,270
20 Apr 23	157.25000 -5.52	162.24	156.81	159.70	1,462,685
19 Apr 23	162.77000 +0.45	164.40	159.63	159.70	1,399,498
18 Apr 23	162.32001 -4.10	170.20	161.45	169.00	1,321,558
17 Apr 23	166.42000 +0.89	167.74	161.44	166.44	1,251,255
14 Apr 23	165.53000 -2.56	167.86	159.65	165.76	1,301,430
13 Apr 23	168.09000 +9.54	168.57	159.09	160.19	1,567,429
12 Apr 23	158.55000 -4.33	168.21	158.32	167.75	2,072,194
11 Apr 23	162.88000 +3.96	164.94	156.71	156.71	2,012,705
10 Apr 23	158.92000 +0.38	159.25	147.96	155.61	1,836,490
06 Apr 23	158.53999 +1.55	158.72	148.68	155.46	1,577,861
05 Apr 23	156.99001 -9.50	165.56	156.59	165.37	1,536,651
04 Apr 23	166.49001 +2.57	169.50	164.22	164.64	1,125,932
03 Apr 23	163.92000 -7.25	170.67	161.79	169.32	1,347,835
31 Mar 23	171.17000 +10.58	171.84	160.46	161.76	1,646,306
30 Mar 23	160.59000 +1.70	162.12	158.90	161.52	966,428
29 Mar 23	158.89000 +3.63	158.98	155.65	157.76	1,111,159
28 Mar 23	155.25999 +0.27	156.74	153.66	155.01	992,184
27 Mar 23	154.99001 +2.27	156.26	152.09	153.43	1,452,867
24 Mar 23	152.72000 -0.57	153.10	146.42	152.99	1,442,964
23 Mar 23	153.28999 +4.26	155.84	149.91	152.50	1,483,505
22 Mar 23	149.03000 -5.27	157.58	148.86	154.01	1,334,027
21 Mar 23	154.30000 +5.40	155.62	148.37	149.40	2,212,140
20 Mar 23	148.89999 -9.35	157.45	148.47	157.04	2,452,365
17 Mar 23	158.25000 +0.90	158.86	153.04	157.04	3,325,508
16 Mar 23	157.35001 -0.65	161.49	152.28	157.79	2,603,927
15 Mar 23	158.00000 -1.98	159.58	155.54	157.07	2,294,147
14 Mar 23	159.98000 +1.66	160.18	148.55	155.00	2,669,838
13 Mar 23	158.32001 +2.54	162.33	149.57	154.20	2,176,494
10 Mar 23	155.78000 -14.21	169.69	155.34	169.42	2,393,856
09 Mar 23	169.99001 -7.91	180.15	169.32	176.92	1,526,826
08 Mar 23	177.89999 +1.42	178.64	174.40	176.63	960,961
07 Mar 23	176.48000 +0.33	182.72	175.32	176.83	2,097,418
06 Mar 23	176.14999 -1.38	181.89	175.70	178.40	1,503,322
03 Mar 23	177.53000 +11.42	178.11	166.21	166.60	1,699,132
02 Mar 23	166.11000 +3.92	167.00	159.66	162.43	1,522,520
01 Mar 23	162.19000 -2.14	169.12	162.14	165.06	1,657,043
28 Feb 23	164.33000 -0.29	166.56	162.46	164.47	9,810,943
27 Feb 23	164.62000 +2.07	168.21	162.16	164.59	1,555,931
24 Feb 23	162.55000 -8.08	166.31	160.11	164.29	2,090,014
23 Feb 23	170.63000 +1.14	172.83	167.74	170.72	1,750,856
22 Feb 23	169.49001 +4.34	171.81	166.03	166.03	1,809,418
21 Feb 23	165.14999 -3.41	167.43	163.62	164.42	1,983,862
17 Feb 23	168.56000 -6.10	174.39	167.14	174.39	2,272,162
16 Feb 23	174.66000 -12.70	182.79	174.32	178.43	2,549,981
15 Feb 23	187.36000 +5.49	188.57	179.23	181.00	1,780,707
14 Feb 23	181.87000 +6.31	183.80	172.18	172.34	1,815,295
13 Feb 23	175.56000 +3.33	177.85	170.13	172.79	1,600,570
10 Feb 23	172.23000 +1.08	176.60	169.60	169.63	2,536,844
09 Feb 23	171.14999 -4.50	180.70	170.41	179.00	2,152,854
08 Feb 23	175.64999 -5.51	181.36	174.68	179.57	1,620,523
07 Feb 23	181.16000 +8.79	182.18	168.24	170.94	2,904,182
06 Feb 23	172.37000 +3.07	178.71	165.06	165.40	2,717,583
03 Feb 23	169.30000 -13.11	172.88	158.41	159.34	7,323,032
02 Feb 23	182.41000 +12.10	183.43	175.95	179.65	4,849,446
01 Feb 23	170.31000 +8.69	170.96	159.80	161.70	2,036,271
31 Jan 23	161.62000 +4.68	161.69	157.04	158.65	1,790,378
30 Jan 23	156.94000 -7.31	162.91	154.34	160.92	2,486,113
27 Jan 23	164.25000 +5.87	165.06	155.50	157.40	2,758,126
26 Jan 23	158.38000 +6.45	158.82	152.40	154.59	1,934,634
25 Jan 23	151.92999 +0.23	153.76	140.92	147.24	2,691,091
24 Jan 23	151.70000 -2.88	153.04	147.04	152.66	2,212,070
23 Jan 23	154.58000 -3.17	156.00	150.06	155.86	4,615,771
20 Jan 23	157.75000 +8.86	159.99	148.90	149.44	2,793,472
19 Jan 23	148.89000 +0.16	150.91	145.83	147.34	1,632,731
18 Jan 23	148.73000 -4.18	157.63	147.27	155.24	1,766,020
17 Jan 23	152.91000 +4.91	154.36	144.26	147.50	1,877,883
13 Jan 23	148.00000 +1.52	148.83	143.00	143.90	1,820,555
12 Jan 23	146.48000 +4.70	147.34	139.07	141.07	2,519,618
11 Jan 23	141.78000 +9.62	145.55	135.80	136.90	4,067,520
10 Jan 23	132.16000 +4.99	132.56	125.22	126.26	2,592,295
09 Jan 23	127.17000 +5.89	127.72	121.86	123.77	3,959,557
06 Jan 23	121.28000 +1.31	124.19	116.40	120.68	2,886,769
05 Jan 23	119.97000 -6.43	125.35	119.82	124.50	2,691,752
04 Jan 23	126.40000 -0.10	128.20	123.22	128.00	2,148,409
03 Jan 23	126.50000 -2.18	132.71	119.84	131.91	2,862,121
30 Dec 22	128.67999 -1.00	129.67	126.23	127.15	1,419,935
29 Dec 22	129.67999 +6.38	130.23	124.10	125.18	1,653,877
28 Dec 22	123.30000 -1.53	126.49	121.20	124.83	1,333,617
27 Dec 22	124.83000 -2.39	126.45	122.16	125.25	1,579,391
23 Dec 22	127.22000 -0.04	127.45	122.21	125.26	2,282,220
22 Dec 22	127.26000 -12.36	137.31	124.52	136.67	4,558,397
21 Dec 22	139.62000 +1.60	140.77	133.38	137.79	2,692,028
20 Dec 22	138.02000 -1.15	139.67	133.40	136.56	5,887,232
19 Dec 22	139.17000 -8.09	145.87	136.45	145.51	6,813,263
16 Dec 22	147.25999 +1.03	148.96	143.78	145.50	17,456,200
15 Dec 22	146.23000 -3.62	149.51	142.39	145.01	6,389,388
14 Dec 22	149.85001 +5.94	153.15	143.40	143.60	6,887,806
13 Dec 22	143.91000 +0.12	157.73	141.23	155.29	5,678,602
12 Dec 22	143.78999 +6.46	149.07	136.18	136.25	4,693,875
09 Dec 22	137.33000 +1.62	140.43	134.21	134.21	3,911,089
08 Dec 22	135.71001 +10.25	138.41	128.31	130.60	5,000,782
07 Dec 22	125.46000 +0.50	126.89	122.21	125.81	2,930,717
06 Dec 22	124.96000 -8.65	134.94	123.23	134.94	3,444,163
05 Dec 22	133.61000 -7.39	142.13	131.59	140.20	2,909,695
02 Dec 22	141.00000 +0.94	142.82	132.75	136.90	3,678,328
01 Dec 22	140.06000 +8.51	140.59	131.55	132.07	2,930,047
30 Nov 22	131.55000 +9.54	132.19	119.45	120.17	3,385,774
29 Nov 22	122.01000 -4.44	127.68	121.37	125.83	2,417,876
28 Nov 22	126.45000 +2.32	127.54	122.82	123.41	2,636,053
25 Nov 22	124.13000 -0.37	124.76	121.42	122.49	1,040,953
23 Nov 22	124.50000 +8.16	125.00	115.24	117.07	2,835,876
22 Nov 22	116.34000 -1.22	118.76	114.61	117.55	2,336,011
21 Nov 22	117.56000 -1.20	117.78	113.86	116.40	2,681,079
18 Nov 22	118.76000 -2.93	125.00	117.80	124.85	3,534,830
17 Nov 22	121.69000 -7.58	128.50	121.46	124.70	3,097,776
16 Nov 22	129.27000 -11.91	139.72	128.96	138.44	2,831,924
15 Nov 22	141.17999 +6.22	146.71	139.88	140.48	2,724,462
14 Nov 22	134.96001 -7.41	139.76	129.22	139.76	2,394,443
11 Nov 22	142.37000 +1.52	148.15	137.81	138.83	2,730,886
10 Nov 22	140.85001 +18.56	144.92	131.20	131.29	5,069,435
09 Nov 22	122.29000 -0.43	126.48	119.38	121.61	3,438,871
08 Nov 22	122.72000 -66.28	128.90	117.21	120.18	3,911,039
14 Oct 22	189.00000 -13.20	207.50	188.60	207.02	1,807,705
13 Oct 22	202.20000 -1.17	203.44	184.47	191.79	2,301,745
12 Oct 22	203.37000 -4.27	208.45	197.43	207.82	1,921,823
11 Oct 22	207.64000 -12.63	218.56	205.56	216.85	1,778,100
10 Oct 22	220.27000 -7.97	228.48	218.95	228.23	1,138,317
07 Oct 22	228.24001 -10.75	233.61	225.30	231.94	1,327,059
06 Oct 22	238.99001 -3.47	246.15	237.16	244.57	1,102,912
05 Oct 22	242.46001 +6.25	244.66	229.57	230.48	1,793,357
04 Oct 22	236.21001 +18.88	236.56	223.71	226.66	2,317,536
03 Oct 22	217.33000 +6.74	219.81	210.01	214.55	1,452,821
30 Sep 22	210.59000 -1.74	221.37	210.34	212.40	1,403,479
29 Sep 22	212.33000 -5.81	214.21	204.73	212.61	1,334,731
28 Sep 22	218.14000 +3.55	219.59	211.40	214.08	1,331,502
27 Sep 22	214.59000 +0.98	222.06	211.32	218.70	1,335,099
26 Sep 22	213.61000 -3.95	222.60	212.96	216.85	1,583,150
23 Sep 22	217.56000 -3.13	221.82	214.82	216.50	1,326,690
22 Sep 22	220.69000 -11.61	232.70	220.64	230.00	1,423,308
21 Sep 22	232.30000 -2.89	245.64	232.29	237.41	1,401,806
20 Sep 22	235.19000 -6.43	239.68	233.84	238.62	1,003,836
19 Sep 22	241.62000 -1.28	243.66	236.91	241.43	1,710,395
16 Sep 22	242.89999 -9.99	248.20	239.54	248.20	1,690,134
15 Sep 22	252.89000 -2.68	259.68	248.90	250.06	1,065,158
14 Sep 22	255.57001 +6.67	255.89	244.27	250.54	840,894
13 Sep 22	248.89999 -15.89	253.67	245.25	247.10	1,771,966
12 Sep 22	264.79001 +5.86	264.97	259.54	261.00	1,544,875
09 Sep 22	258.92999 +18.61	261.30	245.38	245.38	2,172,949
08 Sep 22	240.32001 +4.90	241.79	229.87	231.86	781,727
07 Sep 22	235.42000 +5.75	236.93	227.54	231.11	1,060,993
06 Sep 22	229.67000 -2.75	233.91	227.88	232.42	931,787
02 Sep 22	232.42000 -3.01	240.94	229.49	239.16	1,907,164
01 Sep 22	235.42999 -12.23	244.93	230.84	243.02	2,412,745
31 Aug 22	247.66000 -3.74	257.04	246.85	252.00	1,120,805
30 Aug 22	251.39999 +0.44	256.00	246.14	251.73	1,028,619
29 Aug 22	250.96001 -6.09	259.48	249.33	250.02	1,141,112
26 Aug 22	257.04999 -9.28	267.58	256.51	265.68	1,720,870
25 Aug 22	266.32999 +7.67	266.50	258.60	260.00	1,072,771
24 Aug 22	258.66000 +0.38	262.79	258.39	260.85	813,867
23 Aug 22	258.28000 -0.19	261.40	254.57	258.41	987,891
22 Aug 22	258.47000 -10.87	264.61	254.78	260.90	2,592,156
19 Aug 22	269.34000 -14.03	278.25	267.44	278.02	1,643,994
18 Aug 22	283.37000 -0.89	286.28	279.36	283.00	1,122,569
17 Aug 22	284.26001 -5.10	287.13	280.65	283.00	1,431,126
16 Aug 22	289.35999 +0.89	290.50	282.88	286.50	1,187,945
15 Aug 22	288.47000 +5.22	290.63	281.00	282.23	1,239,739
12 Aug 22	283.25000 +7.45	283.87	270.72	278.58	2,373,358
11 Aug 22	275.79999 -10.39	292.24	273.96	291.53	2,440,985
10 Aug 22	286.19000 +7.33	300.29	285.00	287.37	2,351,183
09 Aug 22	278.85999 -0.49	286.88	273.02	274.00	2,757,041
08 Aug 22	279.35001 +10.76	289.12	264.97	265.41	5,405,414
05 Aug 22	268.59000 +38.18	269.49	245.31	245.68	6,815,189
04 Aug 22	230.41000 +5.27	230.88	220.04	222.31	2,159,032
03 Aug 22	225.14000 +10.93	226.88	216.60	216.60	1,536,088
02 Aug 22	214.21001 +3.62	216.26	204.68	205.00	1,247,337
01 Aug 22	210.59000 +1.27	217.60	205.00	207.83	1,485,765
29 Jul 22	209.32001 +4.47	210.30	203.13	205.54	1,464,625
28 Jul 22	204.85001 +7.57	205.96	190.92	195.06	1,667,009
27 Jul 22	197.28000 +9.67	199.93	189.74	194.66	1,734,089
26 Jul 22	187.61000 -8.44	194.80	184.36	194.79	1,649,999
25 Jul 22	196.05000 -6.22	201.61	193.89	201.09	1,204,441
22 Jul 22	202.27000 -11.91	220.13	200.63	215.67	1,987,387
21 Jul 22	214.17999 +1.14	216.06	210.09	211.64	1,210,173
20 Jul 22	213.03999 +21.45	215.14	195.15	198.15	2,790,567
19 Jul 22	191.59000 +3.62	192.13	178.68	191.15	1,508,623
18 Jul 22	187.97000 -0.92	196.89	186.53	194.42	1,901,739
15 Jul 22	188.89000 +3.91	191.52	183.67	185.95	1,809,076
14 Jul 22	184.98000 -9.49	193.00	183.04	192.42	1,725,652
13 Jul 22	194.47000 +1.80	200.33	184.87	187.82	1,206,595
12 Jul 22	192.67000 -18.36	207.28	189.32	207.00	3,017,533
11 Jul 22	211.03000 -3.05	215.16	206.33	213.46	1,554,493
08 Jul 22	214.08000 +0.31	215.35	205.59	206.51	1,137,960
07 Jul 22	213.77000 +5.92	214.84	206.78	207.54	1,452,353
06 Jul 22	207.85001 -0.54	212.01	203.77	209.43	2,097,629
05 Jul 22	208.39000 +10.88	208.56	191.94	194.40	1,558,712
01 Jul 22	197.50999 +10.11	199.27	186.52	188.39	1,710,929
30 Jun 22	187.39999 -4.96	190.65	179.84	189.00	1,613,441
29 Jun 22	192.36000 -0.24	196.15	188.00	191.77	818,235
28 Jun 22	192.60001 -9.61	205.25	190.67	200.41	1,331,163
27 Jun 22	202.21001 -3.11	211.83	200.00	210.00	2,129,252
24 Jun 22	205.32001 +12.06	205.56	196.76	198.71	2,432,159
23 Jun 22	193.25999 +7.86	194.20	183.08	188.57	1,866,855
22 Jun 22	185.39999 +2.40	190.41	179.00	179.76	1,600,046
21 Jun 22	183.00000 +4.45	187.49	181.06	181.55	1,556,395
17 Jun 22	178.55000 +12.81	179.46	167.64	167.78	3,391,110
16 Jun 22	165.74001 -13.92	174.90	162.87	172.14	2,163,122
15 Jun 22	179.66000 +11.98	182.97	168.30	170.00	1,933,293
14 Jun 22	167.67999 +1.39	171.00	164.44	167.12	1,137,822
13 Jun 22	166.28999 -17.52	177.32	165.50	173.97	2,195,538
10 Jun 22	183.81000 -12.25	191.61	181.32	190.64	1,564,016
09 Jun 22	196.06000 -4.74	203.40	192.59	197.44	1,610,256
08 Jun 22	200.80000 -0.05	203.27	198.48	198.77	1,699,529
07 Jun 22	200.85001 +10.58	202.98	185.77	186.34	1,744,274
06 Jun 22	190.27000 -0.30	196.81	187.95	194.45	1,006,939
03 Jun 22	190.57001 -6.05	196.12	187.52	191.81	1,232,392
02 Jun 22	196.62000 +17.37	197.49	177.50	178.22	2,072,533
01 Jun 22	179.25000 +1.93	187.39	176.49	181.10	1,392,344
31 May 22	177.32001 -7.46	186.26	176.12	184.78	1,542,643
27 May 22	184.78000 +9.60	184.92	176.48	178.00	1,565,689
26 May 22	175.17999 +4.43	176.59	166.04	168.45	1,465,397
25 May 22	170.75000 +6.58	173.09	161.21	162.00	1,732,796
24 May 22	164.17000 -13.53	174.49	161.99	174.08	2,394,432
23 May 22	177.70000 +0.30	180.00	171.24	174.03	1,828,524
20 May 22	177.39999 +2.65	182.01	169.18	178.60	2,036,975
19 May 22	174.75000 +12.26	178.42	162.87	163.93	3,062,957
18 May 22	162.49001 -11.94	172.10	159.54	171.80	2,770,052
17 May 22	174.42999 -2.57	186.00	166.84	184.93	2,885,136
16 May 22	177.00000 -11.90	186.34	170.81	184.39	3,007,773
13 May 22	188.89999 +20.66	189.32	173.89	175.56	3,758,219
12 May 22	168.24001 -1.04	175.27	161.04	164.57	4,023,011
11 May 22	169.28000 -11.70	186.04	166.48	178.12	2,680,616
10 May 22	180.98000 -2.37	194.48	174.64	191.79	2,551,315
09 May 22	183.35001 -18.91	200.60	180.10	198.27	4,834,340
06 May 22	202.25999 -10.45	210.93	193.61	210.90	3,370,126
05 May 22	212.71001 -21.99	229.25	210.20	229.25	2,243,639
04 May 22	234.70000 +11.16	234.91	211.45	226.70	2,781,385
03 May 22	223.53999 -11.74	235.15	221.37	232.42	1,770,964
02 May 22	235.28000 +10.45	235.47	219.55	224.39	2,976,227
29 Apr 22	224.83000 -35.15	250.93	224.03	242.33	4,478,616
28 Apr 22	259.98001 +16.32	263.44	246.67	251.45	3,214,551
27 Apr 22	243.66000 +0.68	252.76	241.85	245.74	1,261,881
26 Apr 22	242.98000 -10.65	250.92	242.55	250.28	1,456,564
25 Apr 22	253.63000 +8.34	254.10	244.05	245.84	1,229,071
22 Apr 22	245.28999 -8.53	256.70	243.85	255.36	1,379,552
21 Apr 22	253.82001 -11.99	273.88	251.69	267.59	1,247,854
20 Apr 22	265.81000 -8.09	277.99	264.74	277.82	965,081
19 Apr 22	273.89999 +14.78	277.70	257.08	258.00	1,443,521
18 Apr 22	259.12000 -6.23	265.35	254.15	265.35	1,157,644
14 Apr 22	265.35001 -14.98	280.07	263.94	280.07	1,553,263
13 Apr 22	280.32999 +12.01	282.37	266.33	270.04	1,121,091
12 Apr 22	268.32001 -3.31	283.81	267.50	281.33	1,624,670
11 Apr 22	271.63000 -0.39	275.82	263.06	267.59	1,819,108
08 Apr 22	272.01999 -20.95	282.56	265.11	271.15	4,433,673
07 Apr 22	292.97000 +6.01	298.48	283.87	286.90	1,767,015
06 Apr 22	286.95999 -12.90	294.02	278.50	294.02	2,324,587
05 Apr 22	299.85999 -17.32	318.64	296.50	317.00	2,032,471
04 Apr 22	317.17999 +11.43	317.69	304.79	305.83	1,694,500
01 Apr 22	305.75000 +11.92	312.63	295.05	297.03	1,678,571
31 Mar 22	293.82999 -8.81	304.25	292.05	303.20	1,636,948
30 Mar 22	302.64001 -9.00	310.84	297.00	306.85	1,325,810
29 Mar 22	311.64001 +9.33	315.00	298.31	304.77	1,587,145
28 Mar 22	302.31000 +18.10	303.41	286.74	286.81	1,748,253
25 Mar 22	284.20999 -9.92	294.73	274.80	294.13	1,528,127
24 Mar 22	294.13000 +4.72	294.53	278.20	292.49	1,762,452
23 Mar 22	289.41000 -9.10	299.09	284.25	290.17	1,096,855
22 Mar 22	298.51001 +10.20	306.57	285.79	286.17	1,398,655
21 Mar 22	288.31000 -6.42	296.00	280.81	291.29	1,590,758
18 Mar 22	294.73001 +14.60	295.40	279.06	283.60	2,084,706
17 Mar 22	280.13000 -0.83	284.62	272.18	277.08	2,330,900
16 Mar 22	280.95999 +35.79	281.41	254.07	255.61	3,738,391
15 Mar 22	245.17000 +6.51	246.36	236.53	238.35	1,743,668
14 Mar 22	238.66000 -7.73	254.09	237.79	244.59	2,026,064
11 Mar 22	246.39000 -8.81	258.65	244.69	258.30	1,466,375
10 Mar 22	255.20000 -6.39	262.14	252.08	253.98	1,684,942
09 Mar 22	261.59000 +20.64	264.86	251.80	256.25	2,614,939
08 Mar 22	240.95000 -3.29	245.82	232.69	242.76	2,573,023
07 Mar 22	244.24001 -23.37	273.98	243.61	270.84	3,147,164
04 Mar 22	267.60999 -19.27	292.64	266.59	287.33	1,856,731
03 Mar 22	286.88000 -22.40	310.53	282.39	309.90	2,887,539
02 Mar 22	309.28000 +2.01	312.24	296.49	310.23	1,428,054
01 Mar 22	307.26999 +1.55	321.76	304.88	308.00	1,538,956
28 Feb 22	305.72000 +0.69	312.06	300.00	300.00	1,190,429
25 Feb 22	305.03000 +3.43	305.36	293.61	297.74	1,149,978
24 Feb 22	301.60001 +20.58	302.02	268.20	270.19	2,318,769
23 Feb 22	281.01999 -14.68	300.95	280.80	298.70	1,545,680
22 Feb 22	295.70001 -2.37	303.00	290.88	292.18	1,659,507
18 Feb 22	298.07001 -5.93	310.97	297.04	304.20	1,609,878
17 Feb 22	304.00000 -14.71	316.10	303.10	314.31	1,925,956
16 Feb 22	318.70999 -11.62	325.86	312.01	324.88	1,046,883
15 Feb 22	330.32999 +10.08	335.84	323.63	328.06	1,359,567
14 Feb 22	320.25000 -1.51	325.39	313.96	320.77	1,728,143
11 Feb 22	321.76001 -24.40	352.92	319.53	346.90	1,843,129
10 Feb 22	346.16000 +10.56	352.71	324.51	326.63	2,236,695
09 Feb 22	335.60001 +17.55	336.64	321.00	323.47	1,528,525
08 Feb 22	318.04999 +3.86	318.95	307.76	311.80	862,051
07 Feb 22	314.19000 -6.72	328.70	311.68	319.85	1,698,180
04 Feb 22	320.91000 +16.50	324.20	301.01	304.78	2,023,256
03 Feb 22	304.41000 -9.88	316.07	302.67	306.25	1,863,089
02 Feb 22	314.29001 -11.58	328.89	309.65	328.89	2,123,237
01 Feb 22	325.87000 +1.53	328.65	313.57	324.83	1,875,263
31 Jan 22	324.34000 +5.17	329.26	316.83	319.08	3,100,707
28 Jan 22	319.17001 +28.28	329.12	286.89	312.05	5,822,089
27 Jan 22	290.89001 -2.17	310.14	290.38	300.02	3,023,236
26 Jan 22	293.06000 +6.37	308.81	287.08	294.74	3,609,685
25 Jan 22	286.69000 -13.58	294.67	275.15	294.58	3,822,156
24 Jan 22	300.26999 +17.27	303.00	273.42	277.48	3,460,143
21 Jan 22	283.00000 -8.32	295.67	282.64	289.35	2,098,670
20 Jan 22	291.32001 -2.14	309.78	289.69	300.47	1,801,858
19 Jan 22	293.45999 -0.17	305.43	292.56	298.01	1,788,231
18 Jan 22	293.63000 -3.76	305.98	281.18	284.64	2,251,611
14 Jan 22	297.39001 -1.26	302.98	284.36	296.42	4,026,222
13 Jan 22	298.64999 -21.94	321.71	297.62	319.85	2,426,098
12 Jan 22	320.59000 +5.64	324.13	315.01	318.48	2,785,196
11 Jan 22	314.95001 +1.97	316.56	303.69	309.99	1,795,330
10 Jan 22	312.98001 +9.27	314.44	284.58	295.50	3,044,646
07 Jan 22	303.70999 -10.04	317.11	294.25	310.36	2,220,743
06 Jan 22	313.75000 +2.11	320.97	299.20	309.11	2,293,827
05 Jan 22	311.64001 -23.35	331.69	309.59	327.25	3,509,606
04 Jan 22	334.98999 -15.43	347.28	316.57	347.28	4,131,589
03 Jan 22	350.42001 -30.87	380.63	349.56	380.43	1,682,926
31 Dec 21	381.29001 -4.07	388.87	380.75	383.81	555,393
30 Dec 21	385.35999 +2.58	392.85	381.92	383.58	834,686
29 Dec 21	382.78000 -5.83	389.27	376.44	388.61	627,587
28 Dec 21	388.60999 -5.82	399.10	386.12	395.37	649,175
27 Dec 21	394.42999 +6.51	397.78	389.45	390.59	758,168
23 Dec 21	387.92001 -0.13	389.49	380.51	386.22	1,087,112
22 Dec 21	388.04999 +7.42	395.00	379.27	382.32	2,238,181
21 Dec 21	380.63000 +37.30	383.41	345.95	347.58	2,813,180
20 Dec 21	343.32999 -7.63	348.97	333.03	336.76	1,378,451
17 Dec 21	350.95999 +5.52	352.62	333.34	342.63	3,136,346
16 Dec 21	345.44000 -18.99	366.77	344.22	364.43	1,491,270
15 Dec 21	364.42999 +12.69	368.27	347.55	352.28	1,243,011
14 Dec 21	351.73999 -18.19	363.15	344.64	361.71	1,858,002
13 Dec 21	369.92999 -2.69	381.64	368.05	372.20	1,019,336
10 Dec 21	372.62000 -2.82	388.99	368.40	379.59	694,826
09 Dec 21	375.44000 -11.97	390.92	369.42	387.41	1,427,688
08 Dec 21	387.41000 +4.42	388.12	378.32	384.57	906,779
07 Dec 21	382.98999 +29.55	383.69	366.32	366.53	2,189,571
06 Dec 21	353.44000 +3.94	357.54	332.01	343.50	1,620,725
03 Dec 21	349.50000 -19.44	368.95	339.97	368.95	2,197,044
02 Dec 21	368.94000 +11.73	370.94	356.21	357.10	1,541,638
01 Dec 21	357.20999 -19.11	386.93	356.78	383.71	2,157,588
30 Nov 21	376.32001 -21.37	404.68	373.20	398.29	1,709,264
29 Nov 21	397.69000 +6.15	404.09	391.86	395.60	767,739
26 Nov 21	391.54001 -1.53	398.97	388.56	388.56	449,445
24 Nov 21	393.07001 +3.56	393.45	381.73	386.96	717,728
23 Nov 21	389.51001 -13.49	400.00	376.07	397.56	1,756,713
22 Nov 21	403.00000 -26.86	428.24	401.91	426.85	1,608,379
19 Nov 21	429.85999 -10.83	443.25	429.80	441.00	941,685
18 Nov 21	440.69000 +0.45	448.00	436.18	441.00	742,387
17 Nov 21	440.23999 -3.72	445.50	438.16	445.00	527,824
16 Nov 21	443.95999 +9.97	445.61	430.04	431.75	868,678
15 Nov 21	433.98999 -11.13	446.26	431.57	445.91	611,666
12 Nov 21	445.12000 +3.53	451.50	441.02	444.66	669,449
11 Nov 21	441.59000 +8.02	443.57	436.37	438.71	549,533
10 Nov 21	433.57001 -10.93	444.31	429.63	444.00	760,763
09 Nov 21	444.50000 +1.74	453.00	440.11	448.67	776,225
08 Nov 21	442.76001 +2.54	444.27	437.39	441.01	694,983
05 Nov 21	440.22000 -8.90	449.55	436.76	447.38	689,543
04 Nov 21	449.12000 +3.69	454.95	441.91	444.11	855,205
03 Nov 21	445.42999 -4.86	453.28	436.28	450.83	791,115
02 Nov 21	450.29001 +0.15	453.90	444.13	450.21	850,252
01 Nov 21	450.14001 -7.99	461.45	445.59	455.20	1,226,175
29 Oct 21	458.13000 +40.80	483.13	441.17	452.50	2,862,737
28 Oct 21	417.32999 +4.45	418.41	410.02	410.77	1,505,379
27 Oct 21	412.88000 -11.64	428.09	412.26	424.53	808,319
26 Oct 21	424.51999 -4.49	433.58	421.75	424.00	789,477
25 Oct 21	429.01001 +5.81	431.44	424.60	426.14	1,111,788
22 Oct 21	423.20001 +6.08	425.30	414.56	418.67	851,372
21 Oct 21	417.12000 +7.43	421.49	408.70	410.12	1,258,334
20 Oct 21	409.69000 -0.77	415.70	405.43	414.90	710,184
19 Oct 21	410.45999 -4.31	415.60	405.33	415.00	678,252
18 Oct 21	414.76999 +5.03	414.80	404.14	407.73	617,656
15 Oct 21	409.73999 +3.01	409.79	400.89	406.73	587,138
14 Oct 21	406.73001 -0.31	415.88	406.17	412.61	583,935
13 Oct 21	407.04001 +9.57	407.91	399.33	401.32	697,806
12 Oct 21	397.47000 +7.97	402.44	391.45	393.27	567,101
11 Oct 21	389.50000 -1.24	396.47	385.35	387.15	493,652
08 Oct 21	390.73999 -2.24	402.00	387.16	400.17	785,914
07 Oct 21	392.98001 -2.21	402.06	392.29	397.60	880,067
06 Oct 21	395.19000 +5.25	398.50	385.36	385.79	1,050,696
05 Oct 21	389.94000 +7.23	392.57	384.78	385.70	1,002,271
04 Oct 21	382.70999 -9.51	390.76	376.00	390.76	1,277,618
01 Oct 21	392.22000 +0.80	395.68	383.90	393.00	1,324,741
30 Sep 21	391.42001 +3.82	398.25	390.14	391.94	843,693
29 Sep 21	387.60001 +6.02	391.72	378.02	385.00	883,400
28 Sep 21	381.57999 -10.31	391.11	375.50	383.71	1,698,501
27 Sep 21	391.89001 -22.05	409.77	388.18	405.50	1,444,171
24 Sep 21	413.94000 +4.34	414.72	401.45	411.33	798,193
23 Sep 21	409.60001 +3.20	412.00	401.24	407.94	1,244,610
22 Sep 21	406.39999 +0.42	409.68	401.79	405.96	1,236,753
21 Sep 21	405.98001 +5.39	420.23	404.70	408.46	1,629,550
20 Sep 21	400.59000 -4.01	402.69	392.14	395.22	1,273,580
17 Sep 21	404.60001 +0.69	409.60	397.39	404.00	2,222,845
16 Sep 21	403.91000 +9.38	404.54	392.45	394.40	780,500
15 Sep 21	394.53000 +5.14	394.99	386.82	387.47	952,138
14 Sep 21	389.39001 +12.68	393.19	379.27	380.24	1,119,250
13 Sep 21	376.70999 -3.26	379.77	371.84	379.77	853,801
10 Sep 21	379.97000 +1.13	385.82	378.98	379.40	893,869
09 Sep 21	378.84000 -2.91	383.63	377.32	380.17	865,830
08 Sep 21	381.75000 +0.06	385.94	379.00	380.41	801,044
07 Sep 21	381.69000 -2.90	384.98	379.24	383.39	910,973
03 Sep 21	384.59000 +8.59	387.48	375.13	376.04	1,197,553
02 Sep 21	376.00000 +4.30	376.36	370.48	371.88	624,037
01 Sep 21	371.70001 +4.64	373.44	368.00	369.05	694,451
31 Aug 21	367.06000 +1.03	368.12	362.59	364.33	853,568
30 Aug 21	366.03000 +7.69	368.33	360.00	360.00	799,323
27 Aug 21	358.34000 +8.35	359.31	350.99	350.99	651,513
26 Aug 21	349.98999 -3.42	357.50	349.82	352.18	838,834
25 Aug 21	353.41000 -0.48	356.09	349.52	349.74	678,357
24 Aug 21	353.89001 +1.40	356.61	351.78	351.78	875,417
23 Aug 21	352.48999 +6.49	353.62	342.12	342.23	904,222
20 Aug 21	346.00000 +11.44	346.64	334.47	334.47	914,167
19 Aug 21	334.56000 -3.17	338.57	332.19	335.13	961,389
18 Aug 21	337.73001 +1.00	343.57	335.16	335.92	685,367
17 Aug 21	336.73001 +2.71	338.98	328.80	332.58	637,600
16 Aug 21	334.01999 -3.92	339.05	324.72	336.83	562,690
13 Aug 21	337.94000 -0.10	340.24	335.75	338.01	471,546
12 Aug 21	338.04001 +5.48	340.77	329.71	329.95	579,860
11 Aug 21	332.56000 +5.04	333.36	326.00	329.98	946,527
10 Aug 21	327.51999 -8.32	340.50	325.75	337.61	1,358,528
09 Aug 21	335.84000 +1.33	337.74	331.39	336.28	1,247,787
06 Aug 21	334.51001 -7.92	339.80	331.30	338.05	893,196
05 Aug 21	342.42999 +1.99	343.15	335.38	340.21	1,273,383
04 Aug 21	340.44000 +11.02	341.42	328.56	328.86	1,326,257
03 Aug 21	329.42001 +6.84	336.65	324.33	325.62	1,081,132
02 Aug 21	322.57999 -2.54	326.97	313.40	324.20	1,948,033
30 Jul 21	325.12000 +58.33	349.50	310.00	310.00	6,133,589
29 Jul 21	266.79001 -2.29	271.62	264.88	267.50	1,110,912
28 Jul 21	269.07999 +4.11	269.98	264.02	265.13	546,316
27 Jul 21	264.97000 -2.57	269.36	259.99	267.61	888,645
26 Jul 21	267.54001 -3.75	270.87	265.24	270.87	813,743
23 Jul 21	271.29001 +2.16	273.00	266.85	269.58	751,249
22 Jul 21	269.13000 +0.28	269.34	261.68	262.00	884,651
21 Jul 21	268.85001 +1.23	269.12	263.85	266.99	758,756
20 Jul 21	267.62000 +4.75	269.98	260.00	264.50	955,927
19 Jul 21	262.87000 +2.23	263.58	257.63	259.00	610,757
16 Jul 21	260.64001 +1.28	263.84	259.66	260.35	458,718
15 Jul 21	259.35999 +0.14	265.41	256.51	260.39	787,076
14 Jul 21	259.22000 -1.92	267.64	257.33	263.89	1,178,571
13 Jul 21	261.14001 -0.22	265.65	258.67	260.81	1,441,631
12 Jul 21	261.35999 -7.28	275.67	260.71	271.07	1,662,968
09 Jul 21	268.64001 +1.98	269.14	260.23	265.21	882,449
08 Jul 21	266.66000 -2.40	268.58	262.71	264.02	666,919
07 Jul 21	269.06000 +0.63	273.34	267.35	270.50	788,937
06 Jul 21	268.42999 +5.71	271.98	262.99	262.99	850,622
02 Jul 21	262.72000 +4.29	263.81	259.14	259.71	665,333
01 Jul 21	258.42999 +1.57	259.85	255.35	256.23	638,421
30 Jun 21	256.85999 -7.29	262.89	255.30	262.89	1,023,178
29 Jun 21	264.14999 +0.92	266.30	260.58	264.54	1,672,744
28 Jun 21	263.23001 -1.46	267.58	262.54	265.22	1,523,693
25 Jun 21	264.69000 -2.27	268.77	262.08	268.41	1,034,817
24 Jun 21	266.95999 -0.53	272.13	266.62	269.64	848,494
23 Jun 21	267.48999 -0.47	269.99	265.08	267.03	1,060,705
22 Jun 21	267.95999 +0.80	270.01	264.50	267.44	1,234,190
21 Jun 21	267.16000 +0.60	268.52	258.39	264.51	1,229,723
18 Jun 21	266.56000 +4.05	267.56	261.54	262.15	2,097,424
17 Jun 21	262.51001 +14.05	263.00	246.32	247.34	1,783,468
16 Jun 21	248.46001 +2.66	251.99	243.23	245.70	1,255,427
15 Jun 21	245.80000 -5.09	251.50	244.29	250.00	604,564
14 Jun 21	250.89000 +6.80	250.99	243.11	245.00	1,714,725
11 Jun 21	244.09000 +5.53	244.66	236.41	238.81	1,452,774
10 Jun 21	238.56000 +6.25	239.04	229.10	229.20	1,137,955
09 Jun 21	232.31000 +3.38	234.92	230.74	230.79	950,767
08 Jun 21	228.92999 +0.80	234.74	226.49	230.00	967,981
07 Jun 21	228.13000 +2.25	228.44	221.46	224.56	776,496
04 Jun 21	225.88000 +4.51	227.76	224.07	225.29	764,795
03 Jun 21	221.37000 -10.08	230.67	221.09	228.33	1,196,379
02 Jun 21	231.45000 -0.53	234.59	230.36	231.06	780,733
01 Jun 21	231.98000 -1.30	234.65	225.13	233.49	963,320
28 May 21	233.28000 +1.39	239.26	233.21	233.67	1,010,558
27 May 21	231.89000 +1.40	233.00	223.45	226.69	1,112,054
26 May 21	230.49001 +4.77	231.93	225.93	225.97	1,134,125
25 May 21	225.72000 +3.12	228.74	221.02	221.02	1,915,112
24 May 21	222.60001 -1.05	227.50	221.70	224.21	2,434,731
21 May 21	223.64999 -1.01	226.90	221.49	225.00	1,947,407
20 May 21	224.66000 +8.48	227.15	218.14	218.99	2,408,081
19 May 21	216.17999 -0.84	216.58	209.27	211.91	1,777,497
18 May 21	217.02000 +4.72	220.41	213.50	214.18	1,999,583
17 May 21	212.30000 -2.69	214.85	208.21	213.90	2,015,368
14 May 21	214.99001 +2.54	218.84	212.57	217.59	2,874,077
13 May 21	212.45000 -11.42	229.50	212.00	227.30	2,048,138
12 May 21	223.87000 -0.57	225.17	215.79	216.36	1,907,400
11 May 21	224.44000 +8.61	226.69	207.83	207.91	2,259,059
10 May 21	215.83000 -3.80	218.25	213.40	216.57	1,281,655
07 May 21	219.63000 +0.86	227.00	219.01	224.00	836,530
06 May 21	218.77000 -4.73	221.93	214.61	221.63	1,128,030
05 May 21	223.50000 -1.52	231.24	222.30	226.73	787,995
04 May 21	225.02000 -4.97	226.80	218.58	226.05	2,297,326
03 May 21	229.99001 -7.57	238.31	227.70	237.79	1,760,205
30 Apr 21	237.56000 +9.44	241.00	230.00	231.05	3,070,635
29 Apr 21	228.12000 -7.84	236.00	224.48	235.04	1,414,755
28 Apr 21	235.96001 -0.16	237.77	232.83	235.00	597,538
27 Apr 21	236.12000 -0.38	237.90	232.11	237.03	706,977
26 Apr 21	236.50000 +5.68	236.74	227.66	230.68	763,270
23 Apr 21	230.82001 +2.37	232.30	228.45	229.41	566,996
22 Apr 21	228.45000 +1.87	232.48	225.05	226.02	881,466
21 Apr 21	226.58000 +0.24	227.61	222.00	225.72	927,531
20 Apr 21	226.34000 -1.87	230.72	224.53	227.55	853,310
19 Apr 21	228.21001 -6.55	236.00	227.82	232.91	937,054
16 Apr 21	234.75999 -4.37	239.25	233.08	239.25	901,073
15 Apr 21	239.13000 +7.65	240.85	233.10	233.69	1,149,758
14 Apr 21	231.48000 -10.71	244.93	231.09	243.75	2,079,082
13 Apr 21	242.19000 +11.53	243.40	234.05	234.90	2,085,314
12 Apr 21	230.66000 +5.26	234.91	224.63	225.11	1,478,390
09 Apr 21	225.39999 +1.29	225.87	218.70	223.85	1,572,711
08 Apr 21	224.11000 +6.48	224.79	219.01	221.77	2,409,910
07 Apr 21	217.63000 -5.50	223.15	217.27	222.33	873,970
06 Apr 21	223.13000 +1.90	227.18	218.80	221.18	963,320
05 Apr 21	221.23000 -1.83	225.00	218.50	224.33	1,122,707
01 Apr 21	223.06000 +12.30	228.00	212.25	216.01	3,244,234
31 Mar 21	210.75999 +6.33	216.52	207.66	208.57	1,697,068
30 Mar 21	204.42999 -0.16	205.79	198.90	199.32	884,128
29 Mar 21	204.59000 -8.35	211.01	198.80	210.75	1,893,297
26 Mar 21	212.94000 +6.10	212.96	204.03	207.44	1,273,257
25 Mar 21	206.84000 -3.60	207.35	200.42	206.13	2,765,731
24 Mar 21	210.44000 -12.48	223.06	209.01	222.72	1,306,199
23 Mar 21	222.92000 +1.18	225.69	221.19	224.24	925,559
22 Mar 21	221.74001 +2.65	225.30	220.18	220.62	1,246,372
19 Mar 21	219.09000 -0.19	222.26	215.22	221.21	2,251,748
18 Mar 21	219.28000 -14.72	229.00	219.15	229.00	1,492,480
17 Mar 21	234.00000 -1.89	236.51	226.10	233.73	799,419
16 Mar 21	235.89000 -0.73	241.04	233.18	237.35	1,076,847
15 Mar 21	236.62000 +7.36	237.11	225.95	228.15	1,088,384
12 Mar 21	229.25999 -6.54	231.74	222.51	231.74	1,330,811
11 Mar 21	235.80000 +10.11	237.34	230.24	233.20	1,336,159
10 Mar 21	225.69000 -7.36	238.25	225.29	238.00	1,464,963
09 Mar 21	233.05000 +9.63	238.27	231.51	233.08	1,531,356
08 Mar 21	223.42000 -4.79	235.50	222.48	226.00	1,469,726
05 Mar 21	228.21001 +2.77	231.43	218.63	226.97	2,186,889
04 Mar 21	225.44000 -2.24	234.98	221.01	226.59	2,206,076
03 Mar 21	227.67999 -16.72	245.43	224.95	244.27	2,133,070
02 Mar 21	244.39999 -7.10	254.18	243.91	253.16	1,739,139
01 Mar 21	251.50000 +13.80	252.18	242.40	242.48	1,427,891
26 Feb 21	237.70000 +5.30	239.70	230.70	233.73	1,287,574
25 Feb 21	232.39999 -7.53	241.99	230.16	234.40	1,183,422
24 Feb 21	239.92999 -1.53	240.69	233.00	240.00	1,083,214
23 Feb 21	241.46001 +0.45	242.36	224.09	230.16	2,619,550
22 Feb 21	241.00999 -17.40	254.49	241.01	251.33	1,424,562
19 Feb 21	258.41000 +1.68	262.40	254.01	256.44	1,978,110
18 Feb 21	256.73001 +6.20	258.77	244.42	245.72	1,309,471
17 Feb 21	250.53000 +1.58	251.27	243.45	248.88	1,122,804
16 Feb 21	248.95000 -4.02	255.14	245.04	253.59	911,900
12 Feb 21	252.97000 +0.17	255.35	247.31	252.60	695,510
11 Feb 21	252.80000 +0.34	257.01	250.40	256.57	608,386
10 Feb 21	252.46001 +4.41	256.05	246.02	249.33	1,422,266
09 Feb 21	248.05000 +3.67	248.23	243.69	244.54	1,113,614
08 Feb 21	244.38000 +0.58	251.28	242.00	245.00	974,585
05 Feb 21	243.80000 +2.80	244.35	240.02	240.04	966,944
04 Feb 21	241.00000 -2.99	247.00	240.29	245.00	803,636
03 Feb 21	243.99001 -4.80	248.25	240.03	248.00	1,113,771
02 Feb 21	248.78999 +13.92	249.50	237.82	238.49	1,436,101
01 Feb 21	234.87000 +3.74	238.53	229.02	231.21	1,887,284
29 Jan 21	231.13000 +4.11	234.27	217.75	225.00	3,018,776
28 Jan 21	227.02000 +9.72	235.00	216.18	216.60	3,071,858
27 Jan 21	217.30000 -6.58	222.49	208.62	220.67	2,235,063
26 Jan 21	223.88000 -7.20	232.69	222.19	232.69	1,573,684
25 Jan 21	231.08000 -4.37	240.26	224.66	238.99	1,187,949
22 Jan 21	235.45000 +1.27	236.73	230.77	234.34	1,057,611
21 Jan 21	234.17999 +2.57	237.55	230.26	233.05	1,222,947
20 Jan 21	231.61000 +4.87	232.37	227.54	228.00	1,419,186
19 Jan 21	226.74001 +3.81	229.41	225.01	225.01	1,490,006
15 Jan 21	222.92999 -0.04	229.38	220.63	224.64	1,568,198
14 Jan 21	222.97000 -6.90	230.82	221.76	228.88	1,571,914
13 Jan 21	229.87000 -4.32	234.86	227.11	234.81	1,312,809
12 Jan 21	234.19000 +3.52	235.80	231.58	233.38	932,028
11 Jan 21	230.67000 -4.81	234.85	230.01	234.79	722,542
08 Jan 21	235.48000 +2.10	238.00	231.83	236.00	804,166
07 Jan 21	233.38000 +8.90	233.89	228.02	228.03	1,309,602
06 Jan 21	224.48000 -9.94	230.20	223.93	228.92	1,601,946
05 Jan 21	234.42000 +2.86	235.35	229.01	232.00	1,106,325
04 Jan 21	231.56000 -2.31	234.50	224.90	234.50	1,051,176
31 Dec 20	233.87000 -0.17	235.27	231.97	233.79	711,571
30 Dec 20	234.03999 +0.89	236.84	232.43	236.84	559,619
29 Dec 20	233.14999 +1.35	234.99	229.86	233.55	648,704
28 Dec 20	231.80000 -9.99	246.62	230.54	245.59	1,269,051
24 Dec 20	241.78999 +0.91	243.73	239.85	240.55	658,332
23 Dec 20	240.88000 -6.13	247.85	239.02	247.00	1,468,802
22 Dec 20	247.00999 -1.18	250.01	244.89	250.00	1,167,331
21 Dec 20	248.19000 +0.41	249.30	241.15	246.69	1,424,483
18 Dec 20	247.78000 -0.27	249.99	244.62	248.67	5,198,449
17 Dec 20	248.05000 +4.20	250.03	245.79	246.44	1,123,842
16 Dec 20	243.85001 +6.15	245.28	236.62	237.63	2,730,173
15 Dec 20	237.70000 +2.96	238.16	229.44	234.83	1,714,754
14 Dec 20	234.74001 +2.73	240.70	233.43	233.77	2,016,668
11 Dec 20	232.00999 +4.82	232.24	224.72	229.11	1,252,083
10 Dec 20	227.19000 +3.65	228.41	220.45	222.62	735,836
09 Dec 20	223.53999 -6.30	229.97	220.36	228.94	1,435,499
08 Dec 20	229.84000 +2.08	235.17	227.76	227.76	1,106,936
07 Dec 20	227.75999 +2.75	228.86	223.76	224.11	1,285,348
04 Dec 20	225.00999 -1.18	229.58	224.68	227.11	1,269,513
03 Dec 20	226.19000 -1.80	234.44	225.95	228.10	2,013,148
02 Dec 20	227.99001 +3.93	228.28	218.90	220.71	1,453,085
01 Dec 20	224.06000 -0.99	226.00	220.71	226.00	1,323,833
30 Nov 20	225.05000 +1.05	228.97	219.66	224.00	1,504,956
27 Nov 20	224.00000 +7.65	224.00	216.07	216.07	850,157
25 Nov 20	216.35001 +2.85	217.54	211.30	211.30	1,666,226
24 Nov 20	213.50000 +2.45	214.34	210.00	210.00	1,577,486
23 Nov 20	211.05000 +2.62	212.06	205.67	209.49	2,872,832
20 Nov 20	208.42999 +8.98	211.55	198.94	199.22	2,743,306
19 Nov 20	199.45000 +5.75	202.00	193.34	194.32	2,742,541
18 Nov 20	193.70000 -2.82	203.00	191.18	201.28	3,090,941
17 Nov 20	196.52000 +7.06	198.28	190.98	192.06	1,800,579
16 Nov 20	189.46001 -3.36	194.90	187.71	191.52	2,207,769
13 Nov 20	192.82001 -0.18	194.82	184.90	194.48	1,795,237
12 Nov 20	193.00000 +1.24	195.91	191.68	192.59	1,219,328
11 Nov 20	191.75999 +6.10	196.19	187.63	188.47	1,722,443
10 Nov 20	185.66000 -1.86	186.99	176.42	185.41	2,110,530
09 Nov 20	187.52000 -10.66	199.16	187.40	194.64	1,625,056
06 Nov 20	198.17999 -1.81	201.28	194.90	200.10	1,134,215
05 Nov 20	199.99001 +11.17	203.18	193.54	195.00	2,261,703
04 Nov 20	188.82001 +6.76	193.95	188.55	189.78	1,969,691
03 Nov 20	182.06000 -2.23	185.81	180.11	183.85	2,062,919
02 Nov 20	184.28999 -7.33	192.41	180.88	191.62	3,096,258
30 Oct 20	191.62000 -19.10	199.99	187.25	199.00	5,591,655
29 Oct 20	210.72000 +1.86	212.67	208.69	210.91	1,822,681
28 Oct 20	208.86000 -4.15	211.51	206.79	209.33	1,835,488
27 Oct 20	213.00999 +5.81	213.30	208.01	209.43	1,095,950
26 Oct 20	207.20000 -1.29	210.27	203.61	207.50	709,110
23 Oct 20	208.49001 +5.41	208.57	201.44	204.06	1,116,010
22 Oct 20	203.08000 -3.91	209.80	202.19	207.57	1,995,207
21 Oct 20	206.99001 -3.98	213.21	205.14	210.03	1,788,614
20 Oct 20	210.97000 -1.97	216.29	210.20	213.73	2,087,518
19 Oct 20	212.94000 +5.49	215.84	205.80	208.45	3,591,583
16 Oct 20	207.45000 +16.52	212.97	191.00	191.90	5,155,744
15 Oct 20	190.92500 -0.88	191.17	185.16	188.08	2,190,938
14 Oct 20	191.81000 -1.18	194.90	188.61	194.90	1,801,803
13 Oct 20	192.99001 -1.28	196.64	192.60	195.11	1,611,407
12 Oct 20	194.27000 -4.58	199.95	192.21	199.95	2,063,731
09 Oct 20	198.85001 +10.07	199.87	190.00	190.35	1,332,209
08 Oct 20	188.78000 -4.26	194.75	188.25	194.52	1,223,370
07 Oct 20	193.03999 +3.16	195.50	190.05	191.21	855,221
06 Oct 20	189.88000 +3.03	194.61	186.59	186.79	1,380,960
05 Oct 20	186.85001 +2.06	191.63	185.27	186.00	1,426,635
02 Oct 20	184.78999 -1.22	189.00	182.31	182.31	1,706,205
01 Oct 20	186.00999 +4.22	188.06	180.57	183.22	984,929
30 Sep 20	181.78999 -0.56	185.15	179.21	180.54	2,677,232
29 Sep 20	182.35001 +1.35	183.38	179.54	181.63	927,961
28 Sep 20	181.00000 -0.29	184.04	178.70	182.02	2,155,896
25 Sep 20	181.28999 +5.51	181.96	175.78	176.00	690,453
24 Sep 20	175.78000 -1.10	178.60	172.80	178.13	1,568,477
23 Sep 20	176.88000 -3.38	183.33	175.91	180.42	731,430
22 Sep 20	180.25999 +2.86	180.73	173.72	178.32	781,646
21 Sep 20	177.39999 +6.26	178.10	168.59	168.91	846,859
18 Sep 20	171.14000 +2.89	172.16	167.57	169.30	1,162,645
17 Sep 20	168.25000 -2.92	169.93	164.16	167.94	1,110,721
16 Sep 20	171.17000 +0.15	173.57	170.00	172.61	1,437,704
15 Sep 20	171.02000 +2.18	172.62	168.61	170.63	965,796
14 Sep 20	168.84000 +1.21	171.75	168.38	169.14	941,882
11 Sep 20	167.63000 -2.09	172.75	164.87	172.17	1,121,430
10 Sep 20	169.72000 -1.65	175.25	168.13	173.16	1,164,585
09 Sep 20	171.37000 +2.45	173.47	168.26	172.52	1,134,387
08 Sep 20	168.92000 -6.62	173.10	167.72	170.00	2,338,709
04 Sep 20	175.53999 -6.24	182.22	170.50	180.63	1,561,899
03 Sep 20	181.78000 -10.29	188.94	178.29	188.94	2,023,529
02 Sep 20	192.07001 -4.34	199.46	190.20	197.99	2,063,859
01 Sep 20	196.41000 +4.65	199.50	192.61	192.61	1,258,299
31 Aug 20	191.75999 -0.67	193.08	188.22	190.25	1,713,420
28 Aug 20	192.42999 +4.12	193.30	188.32	188.66	1,650,613
27 Aug 20	188.31000 +5.36	188.49	180.29	181.69	2,037,489
26 Aug 20	182.95000 +10.36	184.88	174.51	175.01	2,365,818
25 Aug 20	172.59000 +3.66	172.62	167.14	168.40	1,182,570
24 Aug 20	168.92999 +2.29	170.45	166.81	167.32	1,802,670
21 Aug 20	166.64000 -1.21	167.71	164.29	166.57	1,321,148
20 Aug 20	167.85001 +4.70	169.03	162.20	163.02	1,355,112
19 Aug 20	163.14999 -3.83	167.90	162.51	166.62	1,472,348
18 Aug 20	166.98000 +2.63	167.81	164.57	165.43	1,567,076
17 Aug 20	164.35001 +1.66	167.00	163.16	163.16	1,527,240
14 Aug 20	162.69000 -1.67	166.42	161.30	166.11	1,029,108
13 Aug 20	164.36000 +3.30	167.31	162.46	163.00	1,401,453
12 Aug 20	161.06000 +0.31	165.77	160.01	161.86	1,689,041
11 Aug 20	160.75000 -5.20	166.08	160.06	165.00	2,399,892
10 Aug 20	165.95000 -4.98	171.50	164.06	170.80	1,947,018
07 Aug 20	170.92999 -7.04	178.41	169.36	177.54	2,243,845
06 Aug 20	177.97000 -2.53	181.46	175.02	181.37	1,915,281
05 Aug 20	180.50000 +3.03	180.51	175.59	177.17	2,061,969
04 Aug 20	177.47000 -0.48	180.90	176.55	178.50	2,063,343
03 Aug 20	177.95000 +1.30	178.87	172.33	176.35	2,920,496
31 Jul 20	176.64999 -11.01	177.83	170.14	176.95	6,941,018
30 Jul 20	187.66000 +0.55	190.69	183.64	185.50	1,940,146
29 Jul 20	187.11000 +3.75	189.50	184.86	185.64	897,328
28 Jul 20	183.36000 -1.15	187.80	182.71	184.50	1,138,111
27 Jul 20	184.50999 +0.17	187.34	180.63	185.80	2,245,932
24 Jul 20	184.34000 -4.30	187.63	181.22	184.67	1,408,780
23 Jul 20	188.64000 -2.66	196.33	187.11	190.76	2,219,738
22 Jul 20	191.30000 -1.19	195.29	188.82	193.31	799,213
21 Jul 20	192.49001 +2.17	195.31	187.09	190.79	2,361,208
20 Jul 20	190.32001 +17.46	191.55	174.30	174.90	2,758,272
17 Jul 20	172.86000 +1.62	173.49	169.54	172.00	910,200
16 Jul 20	171.24001 -4.08	175.00	170.05	173.82	1,942,200
15 Jul 20	175.32001 +1.17	176.65	171.22	175.08	1,859,900
14 Jul 20	174.14999 -5.40	180.95	169.11	179.69	4,050,200
13 Jul 20	179.55000 -12.45	194.50	179.23	194.06	2,550,900
10 Jul 20	192.00000 -3.72	196.00	190.36	195.63	1,008,900
09 Jul 20	195.72000 -0.16	198.41	191.93	198.41	1,971,000
08 Jul 20	195.88000 +5.44	197.06	191.19	192.49	1,571,000
07 Jul 20	190.44000 -0.03	194.16	189.05	191.00	1,116,600
06 Jul 20	190.47000 +0.39	196.35	189.80	193.00	1,756,500
02 Jul 20	190.08000 +4.47	191.32	185.02	186.51	2,275,500
01 Jul 20	185.61000 +5.34	186.62	178.61	180.99	1,222,300
30 Jun 20	180.27000 +5.14	180.79	175.09	176.04	1,312,500
29 Jun 20	175.13000 -5.88	180.80	172.27	180.02	1,071,800
26 Jun 20	181.00999 +0.65	182.77	177.26	181.01	2,898,913
25 Jun 20	180.36000 +3.54	181.33	173.80	177.10	1,448,046
24 Jun 20	176.82001 -5.51	184.49	174.39	182.00	1,297,597
23 Jun 20	182.33000 -2.23	187.71	181.04	186.11	1,761,992
22 Jun 20	184.56000 +11.92	184.92	174.04	174.53	2,810,495
19 Jun 20	172.64000 -4.99	180.81	172.55	180.23	1,428,524
18 Jun 20	177.63000 +0.92	179.83	176.32	177.48	1,428,779
17 Jun 20	176.71001 +4.20	178.38	173.06	173.76	1,753,510
16 Jun 20	172.50999 +1.78	173.44	167.19	173.34	2,512,038
15 Jun 20	170.73000 -0.89	173.04	168.97	170.91	2,389,837
12 Jun 20	171.62000 -1.88	179.53	169.57	177.13	1,562,760
11 Jun 20	173.50000 -6.53	178.69	170.21	177.85	1,432,936
10 Jun 20	180.03000 +6.49	180.53	174.74	175.45	1,596,276
09 Jun 20	173.53999 -1.66	178.56	173.12	176.05	904,636
08 Jun 20	175.20000 +0.94	176.05	170.70	173.57	1,480,783
05 Jun 20	174.25999 +2.16	174.54	163.72	168.01	2,210,583
04 Jun 20	172.10001 -11.36	182.69	170.18	181.48	2,656,127
03 Jun 20	183.46001 -0.21	184.19	178.44	182.91	3,519,955
02 Jun 20	183.67000 -4.65	189.99	180.62	189.01	1,424,176
01 Jun 20	188.32001 +3.02	191.72	183.72	184.02	2,003,748
29 May 20	185.30000 +6.98	186.12	178.94	179.59	1,862,528
28 May 20	178.32001 +3.01	180.46	174.08	174.08	2,046,579
27 May 20	175.31000 +2.25	175.72	160.20	170.05	3,892,049
26 May 20	173.06000 -9.54	184.62	172.19	182.62	2,240,334
22 May 20	182.60001 +2.35	185.45	179.20	181.29	1,486,003
21 May 20	180.25000 -3.59	185.28	179.55	182.05	1,825,748
20 May 20	183.84000 +2.56	185.79	181.50	182.33	859,156
19 May 20	181.28000 -0.88	186.27	180.60	183.16	1,351,154
18 May 20	182.16000 -4.34	189.50	180.21	187.77	1,579,954
15 May 20	186.50000 +6.71	190.21	179.12	180.00	3,521,057
14 May 20	179.78999 +4.03	180.44	172.15	173.30	1,410,975
13 May 20	175.75999 -0.24	178.38	170.73	176.15	1,535,775
12 May 20	176.00000 -0.60	181.18	172.09	177.80	1,554,119
11 May 20	176.60001 +0.41	180.46	174.00	176.29	1,266,932
08 May 20	176.19000 -3.59	182.60	175.05	179.92	1,824,173
07 May 20	179.78000 +6.86	180.64	174.40	174.98	2,260,287
06 May 20	172.92000 +3.34	176.15	168.54	170.58	2,008,476
05 May 20	169.58000 +6.45	173.87	164.13	164.15	3,366,664
04 May 20	163.13000 +8.54	163.69	151.40	151.72	3,260,524
01 May 20	154.59000 -0.90	157.25	146.06	150.00	2,339,300
30 Apr 20	155.49001 +2.76	158.79	153.12	155.19	2,503,423
29 Apr 20	152.73000 +4.12	153.18	148.34	151.50	1,716,467
28 Apr 20	148.61000 -3.26	154.92	146.38	153.71	1,484,744
27 Apr 20	151.87000 -0.45	158.98	150.80	154.79	1,587,492
24 Apr 20	152.32001 +2.93	152.62	148.31	149.80	956,777
23 Apr 20	149.39000 +0.19	153.12	148.63	149.01	1,374,347
22 Apr 20	149.20000 +1.00	152.00	149.02	150.88	1,145,732
21 Apr 20	148.20000 -4.43	154.13	143.87	152.00	2,143,935
20 Apr 20	152.63000 +0.38	155.98	151.43	151.43	1,555,813
17 Apr 20	152.25000 +5.74	153.04	147.38	149.50	1,734,834
16 Apr 20	146.50999 +2.88	152.15	145.26	146.85	2,137,227
15 Apr 20	143.63000 -0.94	146.93	139.25	142.96	1,799,531
14 Apr 20	144.57001 +9.27	146.53	137.55	138.42	2,165,472
13 Apr 20	135.30000 -2.65	140.17	134.76	140.01	1,861,129
09 Apr 20	137.95000 -2.73	143.92	135.81	142.00	2,201,432
08 Apr 20	140.67999 +8.16	141.93	129.75	133.62	2,715,739
07 Apr 20	132.52000 -4.34	139.74	131.96	139.10	1,919,623
06 Apr 20	136.86000 +6.90	137.56	130.37	135.68	1,511,519
03 Apr 20	129.96001 +0.95	132.48	128.50	128.50	2,320,250
02 Apr 20	129.00999 -5.04	134.77	126.54	132.74	1,474,993
01 Apr 20	134.05000 -3.21	134.67	129.61	132.96	1,615,279
31 Mar 20	137.25999 -3.90	143.00	137.11	139.86	1,521,719
30 Mar 20	141.16000 -1.09	148.40	140.89	144.85	2,274,835
27 Mar 20	142.25000 -5.95	147.71	141.54	146.00	1,551,495
26 Mar 20	148.20000 +9.04	148.51	138.56	138.56	1,795,969
25 Mar 20	139.16000 +0.96	149.70	135.51	136.06	2,745,078
24 Mar 20	138.20000 +10.11	139.87	132.20	133.21	2,475,309
23 Mar 20	128.09000 +2.19	134.43	120.91	125.90	2,003,351
20 Mar 20	125.90000 +4.34	134.38	121.85	126.96	3,112,511
19 Mar 20	121.56000 -0.47	130.56	116.51	121.59	2,769,383
18 Mar 20	122.03000 -2.35	124.98	111.91	116.63	1,810,575
17 Mar 20	124.38000 +3.81	128.48	119.63	123.32	2,245,572
16 Mar 20	120.57000 -7.37	127.79	110.01	118.48	1,826,483
13 Mar 20	127.94000 +2.93	130.39	120.03	129.26	2,868,299
12 Mar 20	125.01000 -5.53	130.48	117.23	117.67	2,241,830
11 Mar 20	130.53999 -5.05	133.96	122.82	132.77	3,164,554
10 Mar 20	135.59000 +2.59	137.33	130.87	136.66	2,008,485
09 Mar 20	133.00000 -11.36	136.00	128.53	134.58	3,123,723
06 Mar 20	144.36000 -7.85	151.09	139.46	150.57	2,462,250
05 Mar 20	152.21001 -1.26	155.30	149.53	151.99	1,444,586
04 Mar 20	153.47000 +7.75	154.39	146.50	148.00	1,751,847
03 Mar 20	145.72000 -1.10	151.57	141.16	147.54	2,636,950
02 Mar 20	146.82001 +1.86	149.83	142.53	147.57	2,051,457
28 Feb 20	144.96001 +1.96	145.00	137.22	137.23	2,223,316
27 Feb 20	143.00000 -3.50	147.00	137.34	140.68	2,226,671
26 Feb 20	146.50000 +2.02	149.94	143.75	144.13	1,541,507
25 Feb 20	144.48000 -2.63	149.00	142.57	147.93	2,088,012
24 Feb 20	147.11000 +1.18	147.75	136.00	138.52	2,168,192
21 Feb 20	145.92999 -3.05	148.38	143.28	147.62	986,612
20 Feb 20	148.98000 -3.07	152.18	144.45	152.09	1,106,294
19 Feb 20	152.05000 -1.83	156.12	151.30	153.93	2,000,284
18 Feb 20	153.88000 -0.54	155.78	152.62	154.05	1,620,881
14 Feb 20	154.42000 +1.17	154.49	151.65	153.24	1,043,965
13 Feb 20	153.25000 +1.71	155.00	149.94	150.53	2,068,151
12 Feb 20	151.53999 +2.54	151.59	146.61	149.46	1,615,097
11 Feb 20	149.00000 -2.28	153.00	147.19	152.48	942,543
10 Feb 20	151.28000 +3.28	152.38	148.02	148.10	1,404,088
07 Feb 20	148.00000 +0.06	150.66	146.68	148.09	1,020,877
06 Feb 20	147.94000 +1.36	149.12	144.71	146.58	1,352,584
05 Feb 20	146.58000 -5.51	153.70	144.52	153.01	1,644,391
04 Feb 20	152.09000 +2.69	152.68	148.55	149.71	1,523,521
03 Feb 20	149.39999 +2.40	149.48	144.72	146.90	918,989
31 Jan 20	147.00000 -2.58	149.79	146.27	149.52	991,718
30 Jan 20	149.58000 +0.43	151.87	146.21	146.94	1,351,123
29 Jan 20	149.14999 -0.12	151.52	147.60	149.16	1,926,996
28 Jan 20	149.27000 +5.44	150.00	143.71	145.02	2,378,398
27 Jan 20	143.83000 -2.96	146.49	141.99	143.50	2,569,642
24 Jan 20	146.78999 +14.15	150.71	140.65	145.00	8,033,676
23 Jan 20	132.64000 +1.18	133.39	130.53	131.56	2,472,876
22 Jan 20	131.46001 +0.14	133.86	131.35	132.60	1,314,356
21 Jan 20	131.32001 -1.53	133.49	130.33	132.20	1,077,565
17 Jan 20	132.85001 -1.87	135.54	132.42	135.11	2,002,672
16 Jan 20	134.72000 -0.19	135.98	134.31	135.72	737,688
15 Jan 20	134.91000 +0.69	137.22	134.31	134.31	994,859
14 Jan 20	134.22000 -1.85	136.50	134.01	135.46	1,147,170
13 Jan 20	136.07001 +2.17	140.49	135.15	138.59	1,597,533
10 Jan 20	133.89999 -1.51	137.45	133.26	135.67	1,243,849
09 Jan 20	135.41000 +5.35	135.60	131.70	131.82	2,034,334
08 Jan 20	130.06000 +1.91	131.81	127.33	128.32	1,570,368
07 Jan 20	128.14999 +0.46	129.20	127.32	128.23	1,561,288
06 Jan 20	127.69000 +4.65	128.03	122.05	122.56	3,583,846
03 Jan 20	123.04000 +0.16	123.63	120.82	121.02	1,223,583
02 Jan 20	122.88000 +2.54	123.84	119.84	121.15	2,055,235
31 Dec 19	120.34000 +1.01	120.43	117.81	118.75	675,963
30 Dec 19	119.33000 -1.79	121.44	117.21	121.12	707,155
27 Dec 19	121.12000 -0.58	122.50	120.52	122.41	592,556
26 Dec 19	121.70000 +1.18	123.34	120.02	120.20	568,888
24 Dec 19	120.52000 -0.23	121.38	119.38	121.34	265,215
23 Dec 19	120.75000 -0.34	122.78	120.68	121.32	751,442
20 Dec 19	121.09000 +1.06	123.30	120.40	120.94	1,634,834
19 Dec 19	120.03000 +1.91	120.90	117.79	118.66	1,427,261
18 Dec 19	118.12000 -1.56	120.70	117.84	119.61	1,225,621
17 Dec 19	119.68000 -1.54	122.28	119.06	122.28	1,126,518
16 Dec 19	121.22000 +1.41	122.16	119.17	120.00	1,241,542
13 Dec 19	119.81000 +3.64	120.81	115.58	116.38	2,078,109
12 Dec 19	116.17000 -2.06	118.18	114.98	118.11	1,747,152
11 Dec 19	118.23000 -2.57	120.45	113.91	120.35	2,275,415
10 Dec 19	120.80000 -2.00	124.75	120.34	122.70	916,574
09 Dec 19	122.80000 -0.56	123.89	121.10	122.89	840,168
06 Dec 19	123.36000 -0.59	124.55	122.25	123.24	874,394
05 Dec 19	123.95000 +0.48	124.71	123.00	124.00	768,470
04 Dec 19	123.47000 -0.08	124.07	121.12	123.52	1,183,074
03 Dec 19	123.55000 +2.71	123.91	116.09	117.80	2,111,506
02 Dec 19	120.84000 -6.27	126.86	118.18	126.75	2,313,566
29 Nov 19	127.11000 -0.39	127.71	125.57	126.18	479,875
27 Nov 19	127.50000 -2.21	129.80	127.06	129.57	963,877
26 Nov 19	129.71001 +3.20	130.98	125.66	125.95	1,346,543
25 Nov 19	126.51000 +0.53	128.48	125.55	125.59	1,133,528
22 Nov 19	125.98000 +0.01	127.00	123.60	125.97	883,272
21 Nov 19	125.97000 -1.52	129.14	125.70	127.11	1,432,918
20 Nov 19	127.49000 +1.54	129.71	125.11	125.88	1,830,818
19 Nov 19	125.95000 +2.01	126.36	122.89	124.03	1,512,830
18 Nov 19	123.94000 +1.21	125.86	121.64	122.00	1,393,017
15 Nov 19	122.73000 +1.89	122.80	119.89	121.39	830,051
14 Nov 19	120.84000 -0.65	122.00	118.80	121.47	895,226
13 Nov 19	121.49000 +1.61	123.00	120.11	120.51	981,127
12 Nov 19	119.88000 +0.41	121.63	118.91	119.50	737,420
11 Nov 19	119.47000 +0.52	120.20	117.52	119.18	975,064
08 Nov 19	118.95000 +4.25	119.20	114.22	114.82	1,420,205
07 Nov 19	114.70000 -0.55	117.12	114.07	115.37	730,943
06 Nov 19	115.25000 +1.06	116.14	112.83	114.67	988,161
05 Nov 19	114.19000 -4.18	118.37	112.83	118.37	2,294,324
04 Nov 19	118.37000 -3.99	123.97	118.26	123.02	1,504,412
01 Nov 19	122.36000 +1.57	122.68	119.83	121.19	869,742
31 Oct 19	120.79000 -4.03	125.82	120.30	124.83	1,954,778
30 Oct 19	124.82000 +5.08	126.09	119.17	120.00	2,868,966
29 Oct 19	119.74000 +1.41	120.19	116.59	117.85	2,397,679
28 Oct 19	118.33000 +4.51	118.73	114.26	116.83	2,212,226
25 Oct 19	113.82000 +0.56	116.00	112.95	113.17	1,748,987
24 Oct 19	113.26000 +5.51	113.86	109.00	109.49	2,432,025
23 Oct 19	107.75000 -2.35	114.18	107.00	109.00	3,472,126
22 Oct 19	110.10000 -6.20	117.51	109.09	117.05	3,482,492
21 Oct 19	116.30000 -0.56	118.58	115.04	117.05	2,560,076
18 Oct 19	116.86000 -5.78	121.56	109.42	121.12	10,814,507
17 Oct 19	122.64000 -1.64	126.07	121.31	125.52	3,304,382
16 Oct 19	124.28000 -4.50	127.38	120.41	126.88	2,920,545
15 Oct 19	128.78000 +1.23	130.26	128.00	128.00	1,551,797
14 Oct 19	127.55000 +0.07	129.06	126.20	127.03	1,016,621
11 Oct 19	127.48000 +1.61	129.86	127.21	127.63	715,270
10 Oct 19	125.87000 -0.87	128.91	125.00	127.00	1,245,501
09 Oct 19	126.74000 +2.74	128.49	124.18	126.12	1,338,585
08 Oct 19	124.00000 -8.91	133.50	123.86	132.69	2,548,025
07 Oct 19	132.91000 +1.04	133.69	130.77	131.01	1,366,691
04 Oct 19	131.87000 +3.78	132.17	129.21	129.83	1,917,414
03 Oct 19	128.09000 +5.31	128.53	121.62	123.12	1,723,688
02 Oct 19	122.78000 -1.49	124.40	120.84	123.16	1,261,559
01 Oct 19	124.27000 -1.17	126.53	122.68	125.28	1,248,921
30 Sep 19	125.44000 +2.41	126.25	121.46	122.66	1,045,828
27 Sep 19	123.03000 -5.15	128.45	121.59	128.26	1,750,206
26 Sep 19	128.17999 -0.02	128.91	125.33	128.13	957,559
25 Sep 19	128.20000 -1.39	130.05	122.50	130.00	1,829,845
24 Sep 19	129.59000 -6.87	137.36	129.38	136.96	3,106,704
23 Sep 19	136.46001 -0.41	138.20	135.77	136.70	1,108,327
20 Sep 19	136.87000 +1.94	138.47	134.84	136.08	1,772,875
19 Sep 19	134.92999 +0.68	136.22	132.70	134.71	1,065,104
18 Sep 19	134.25000 +0.69	134.87	130.51	132.87	1,480,491
17 Sep 19	133.56000 +3.17	134.00	128.74	130.50	1,210,303
16 Sep 19	130.39000 +3.20	130.65	125.17	125.81	1,180,902
13 Sep 19	127.19000 +1.68	128.63	124.01	125.58	2,044,625
12 Sep 19	125.51000 +2.67	128.49	123.91	123.91	1,851,752
11 Sep 19	122.84000 +0.59	124.79	120.51	121.93	1,082,597
10 Sep 19	122.25000 -4.02	125.64	120.21	124.00	2,584,745
09 Sep 19	126.27000 -5.94	134.04	119.65	132.31	3,455,296
06 Sep 19	132.21001 -1.13	137.59	131.58	134.65	2,474,672
05 Sep 19	133.34000 +3.51	133.46	126.15	130.77	2,338,612
04 Sep 19	129.83000 -2.06	133.42	129.64	133.36	1,738,850
03 Sep 19	131.89000 -2.62	135.69	130.35	132.92	1,222,073
30 Aug 19	134.50999 -3.54	139.18	130.84	138.43	1,751,292
29 Aug 19	138.05000 -0.22	141.46	137.33	140.00	1,174,532
28 Aug 19	138.27000 -4.35	141.75	136.65	141.75	1,491,612
27 Aug 19	142.62000 -0.24	145.05	140.48	144.32	1,057,914
26 Aug 19	142.86000 +1.81	143.00	140.50	141.79	556,874
23 Aug 19	141.05000 -2.39	146.70	140.69	141.81	938,722
22 Aug 19	143.44000 -0.43	145.80	141.17	143.51	785,488
21 Aug 19	143.87000 +1.73	145.00	141.66	142.20	817,802
20 Aug 19	142.14000 +0.87	143.00	140.08	140.70	536,801
19 Aug 19	141.27000 -1.30	143.39	138.54	143.00	1,352,155
16 Aug 19	142.57001 +3.07	143.71	140.43	140.99	948,399
15 Aug 19	139.50000 +0.01	140.75	136.89	139.44	905,566
14 Aug 19	139.49001 -7.21	144.91	138.26	143.29	1,127,670
13 Aug 19	146.70000 +3.02	147.01	142.50	142.76	903,780
12 Aug 19	143.67999 -2.31	145.28	141.69	144.56	692,557
09 Aug 19	145.99001 +0.87	147.59	142.30	144.48	838,922
08 Aug 19	145.12000 +3.22	146.05	142.50	142.70	1,207,218
07 Aug 19	141.89999 +6.43	142.82	132.32	133.03	2,390,704
06 Aug 19	135.47000 +2.28	139.47	134.73	135.00	1,282,346
05 Aug 19	133.19000 -8.01	136.96	131.26	135.41	1,848,086
02 Aug 19	141.20000 -2.72	143.07	138.76	142.98	1,460,513
01 Aug 19	143.92000 +3.80	145.95	140.00	140.00	1,638,061
31 Jul 19	140.12000 +3.12	141.98	136.64	136.81	2,051,620
30 Jul 19	137.00000 -2.05	139.53	136.25	137.91	1,180,658
29 Jul 19	139.05000 -6.99	144.64	134.11	144.00	2,904,275
26 Jul 19	146.03999 +11.53	149.80	136.06	136.75	4,440,529
25 Jul 19	134.50999 -0.84	136.36	130.90	134.82	1,576,832
24 Jul 19	135.35001 +1.29	136.91	133.81	134.06	1,175,059
23 Jul 19	134.06000 -1.22	136.74	130.78	136.72	1,403,610
22 Jul 19	135.28000 +1.12	136.71	132.82	134.30	1,099,394
19 Jul 19	134.16000 -1.90	137.99	134.10	137.00	993,377
18 Jul 19	136.06000 -0.37	136.92	134.83	136.15	855,986
17 Jul 19	136.42999 -0.73	140.30	136.30	137.87	1,181,340
16 Jul 19	137.16000 -2.35	140.00	135.63	140.00	933,020
15 Jul 19	139.50999 +0.96	140.48	138.10	139.46	762,917
12 Jul 19	138.55499 -2.35	141.35	137.23	140.59	920,783
11 Jul 19	140.89999 +0.54	142.30	139.70	141.56	689,719
10 Jul 19	140.36000 -0.24	143.68	139.45	141.14	927,253
09 Jul 19	140.60001 +2.67	140.99	137.08	137.08	1,101,472
08 Jul 19	137.92999 +2.82	138.48	133.61	134.45	1,250,808
05 Jul 19	135.11000 +1.75	135.25	130.53	132.71	581,790
03 Jul 19	133.36000 -0.39	135.16	133.22	134.49	812,339
02 Jul 19	133.75000 +1.98	133.85	131.04	131.88	1,024,574
01 Jul 19	131.77000 +0.93	133.66	129.60	133.20	1,245,233
28 Jun 19	130.84000 -0.20	131.85	129.76	131.15	1,219,327
27 Jun 19	131.03999 +2.69	131.24	127.99	129.01	1,368,395
26 Jun 19	128.35001 +2.61	128.98	126.38	126.38	1,407,737
25 Jun 19	125.74000 -4.81	130.91	123.43	130.54	1,803,392
24 Jun 19	130.55000 -2.32	134.00	128.22	134.00	1,377,610
21 Jun 19	132.87000 -2.18	134.53	131.80	134.05	971,004
20 Jun 19	135.05000 +2.28	137.45	134.30	134.89	1,003,304
19 Jun 19	132.77000 +3.22	132.80	128.15	130.48	1,105,512
18 Jun 19	129.55000 -1.10	133.00	129.39	132.89	843,696
17 Jun 19	130.64999 +0.74	131.95	129.61	130.11	704,819
14 Jun 19	129.91000 -0.37	131.48	129.07	129.87	806,027
13 Jun 19	130.28000 +1.31	131.52	128.84	131.25	938,096
12 Jun 19	128.97000 +0.04	130.73	127.85	129.24	1,341,684
11 Jun 19	128.92999 -4.07	134.99	126.52	133.91	1,755,401
10 Jun 19	133.00000 +1.57	137.78	132.60	133.45	1,662,028
07 Jun 19	131.42999 +3.72	132.28	127.90	127.91	1,269,318
06 Jun 19	127.71000 +1.28	128.93	125.17	126.32	827,139
05 Jun 19	126.43000 +3.78	126.62	121.78	124.59	1,467,198
04 Jun 19	122.65000 +5.35	122.73	117.32	119.52	1,326,120
03 Jun 19	117.30000 -8.58	127.21	115.87	126.24	2,309,951
31 May 19	125.88000 -0.34	127.34	122.67	123.82	1,073,703
30 May 19	126.22000 +2.42	126.29	124.01	124.01	908,505
29 May 19	123.80000 -4.65	125.29	122.57	124.18	1,550,629
28 May 19	128.45000 -1.07	132.87	127.76	129.56	1,230,678
24 May 19	129.52000 +2.26	131.00	126.72	126.80	1,688,689
23 May 19	127.26000 +1.01	127.84	124.33	124.89	1,827,338
22 May 19	126.25000 +0.71	128.23	123.99	124.11	1,353,079
21 May 19	125.54000 +0.99	127.00	125.40	126.11	911,795
20 May 19	124.55000 -4.60	127.33	123.80	125.85	1,916,337
17 May 19	129.14999 -0.59	131.99	128.00	128.94	1,001,813
16 May 19	129.74001 +3.66	131.03	126.09	126.09	1,596,472
15 May 19	126.08000 +2.31	127.37	122.57	122.91	1,212,338
14 May 19	123.77000 +2.99	124.62	121.11	121.60	1,435,783
13 May 19	120.78000 -8.09	126.78	120.63	124.71	2,720,368
10 May 19	128.87000 +3.74	129.97	121.50	123.11	3,709,346
09 May 19	125.13000 +7.96	125.31	115.22	116.16	4,810,605
08 May 19	117.17000 +6.50	117.45	110.86	110.99	3,568,259
07 May 19	110.67000 +0.10	112.00	109.63	109.65	2,085,118
06 May 19	110.57000 +0.16	110.90	106.11	107.00	840,981
03 May 19	110.41000 +1.40	111.70	109.46	110.33	854,334
02 May 19	109.01000 +0.42	109.80	106.80	107.82	1,108,245
01 May 19	108.59000 -1.56	110.99	108.57	110.23	1,092,704
30 Apr 19	110.15000 +0.10	111.66	109.10	109.25	1,658,601
29 Apr 19	110.05000 +1.84	110.70	107.80	107.93	2,116,224
26 Apr 19	108.21000 +2.21	108.34	104.60	105.84	1,129,938
25 Apr 19	106.00000 +2.83	106.07	102.61	104.00	1,468,385
24 Apr 19	103.17000 -3.55	108.06	102.85	107.52	2,177,491
23 Apr 19	106.72000 +2.97	107.10	103.87	104.25	3,143,154
22 Apr 19	103.75000 +1.81	104.25	100.28	100.72	2,528,972
18 Apr 19	101.94000 -9.25	105.60	100.25	101.40	7,538,972
17 Apr 19	111.19000 -1.78	114.13	109.67	113.39	3,261,621
16 Apr 19	112.97000 -1.48	115.61	112.22	115.09	2,014,279
15 Apr 19	114.45000 +1.77	117.06	113.56	114.01	2,094,414
12 Apr 19	112.68000 -1.76	115.67	112.28	115.28	1,543,210
11 Apr 19	114.44000 +1.70	114.69	111.57	113.64	1,224,381
10 Apr 19	112.74000 +0.59	113.70	111.83	112.15	1,714,198
09 Apr 19	112.15000 +0.07	112.69	110.20	111.00	1,194,328
08 Apr 19	112.08000 +0.75	112.14	108.29	111.28	1,009,585
05 Apr 19	111.33000 +1.11	112.54	110.19	111.53	1,239,671
04 Apr 19	110.22000 -5.14	115.60	106.75	115.60	2,366,651
03 Apr 19	115.36000 -0.24	116.70	114.67	116.30	1,102,370
02 Apr 19	115.60000 +1.73	116.09	112.22	114.44	980,052
01 Apr 19	113.87000 +1.48	115.38	111.37	114.03	1,255,281
29 Mar 19	112.39000 +3.93	112.51	108.68	110.20	1,239,042
28 Mar 19	108.46000 +1.47	109.87	106.60	107.08	1,132,254
27 Mar 19	106.99000 -4.56	112.00	105.20	111.40	2,086,836
26 Mar 19	111.55000 +1.69	112.95	110.50	111.63	727,757
25 Mar 19	109.86000 +0.03	110.39	107.90	109.33	890,709
22 Mar 19	109.83000 -5.67	115.05	109.73	114.69	1,433,213
21 Mar 19	115.50000 +2.67	115.88	112.10	112.34	1,098,204
20 Mar 19	112.83000 +0.41	113.90	111.28	112.64	823,398
19 Mar 19	112.42000 +1.20	113.40	110.31	112.21	1,148,285
18 Mar 19	111.22000 +0.95	111.73	109.66	110.12	729,522
15 Mar 19	110.27000 -0.21	112.23	109.64	110.83	2,235,528
14 Mar 19	110.48000 +1.90	112.49	109.30	109.46	1,711,210
13 Mar 19	108.58000 -2.36	112.58	108.25	111.22	3,581,630
12 Mar 19	110.94000 +1.43	112.45	109.05	110.06	1,747,996
11 Mar 19	109.51000 +5.26	110.10	104.76	104.76	1,533,049
08 Mar 19	104.25000 +0.04	105.06	100.51	102.06	1,094,957
07 Mar 19	104.21000 +0.71	106.34	102.56	102.97	1,305,954
06 Mar 19	103.50000 -0.93	105.00	102.30	104.25	856,036
05 Mar 19	104.43000 -0.28	105.33	101.29	105.33	1,309,837
04 Mar 19	104.71000 -6.24	111.58	99.77	111.58	3,863,173
01 Mar 19	110.95000 +3.47	111.76	107.56	108.22	1,989,437
28 Feb 19	107.48000 +1.15	107.96	105.38	105.63	1,749,899
27 Feb 19	106.33000 +0.45	106.65	104.79	105.30	996,838
26 Feb 19	105.88000 -0.87	107.01	105.45	106.02	1,185,362
25 Feb 19	106.75000 +1.50	107.95	105.75	105.97	1,390,326
22 Feb 19	105.25000 +2.21	105.44	102.74	102.97	968,231
21 Feb 19	103.04000 -1.08	103.88	101.59	103.30	949,570
20 Feb 19	104.12000 +0.21	105.67	102.58	104.00	1,162,387
19 Feb 19	103.91000 -0.99	104.63	103.32	104.38	1,845,009
15 Feb 19	104.90000 +0.09	106.15	104.12	106.15	899,092
14 Feb 19	104.81000 -0.44	105.78	104.11	104.74	1,194,446
13 Feb 19	105.25000 -0.87	107.20	103.31	106.48	1,131,695
12 Feb 19	106.12000 +1.55	106.59	104.30	104.85	1,457,297
11 Feb 19	104.57000 +0.23	106.40	104.11	104.94	1,385,581
08 Feb 19	104.34000 +1.99	104.95	101.20	101.32	1,129,677
07 Feb 19	102.35000 -1.19	103.72	101.16	102.22	1,180,885
06 Feb 19	103.54000 +0.77	104.31	101.26	102.73	1,500,746
05 Feb 19	102.77000 +0.59	103.78	101.63	102.47	1,809,331
04 Feb 19	102.18000 +3.20	102.85	99.07	99.08	1,979,943
01 Feb 19	98.98000 +0.58	101.76	97.86	98.21	2,084,959
31 Jan 19	98.40000 +3.39	100.00	94.71	95.00	2,263,349
30 Jan 19	95.01000 +1.79	95.84	94.07	94.07	1,141,313
29 Jan 19	93.22000 -1.50	94.80	92.42	94.39	948,853
28 Jan 19	94.72000 -1.14	95.12	92.53	94.42	954,930
25 Jan 19	95.86000 +2.54	95.99	93.71	94.50	1,155,334
24 Jan 19	93.32000 -0.33	94.90	92.11	93.82	1,211,622
23 Jan 19	93.65000 +2.21	94.40	90.85	92.00	2,447,153
22 Jan 19	91.44000 +0.77	92.47	87.18	88.77	2,696,332
18 Jan 19	90.67000 -2.25	100.00	88.55	100.00	7,666,895
17 Jan 19	92.92000 -1.40	94.75	91.66	94.33	3,504,342
16 Jan 19	94.32000 -1.06	96.69	93.40	95.63	1,663,025
15 Jan 19	95.38000 +1.67	95.41	90.40	91.35	1,792,350
14 Jan 19	93.71000 -1.94	94.72	92.85	94.18	2,252,077
11 Jan 19	95.65000 +0.15	96.47	93.67	95.31	934,995
10 Jan 19	95.50000 -0.31	95.99	93.75	95.06	1,174,865
09 Jan 19	95.81000 +0.99	96.97	94.62	95.27	1,454,799
08 Jan 19	94.82000 +2.11	96.00	91.66	94.98	2,275,330
07 Jan 19	92.71000 +5.62	95.80	87.70	89.05	3,738,763
04 Jan 19	87.09000 +2.61	88.82	85.48	86.65	1,836,219
03 Jan 19	84.48000 -4.55	88.36	84.29	87.03	1,201,478
02 Jan 19	89.03000 +0.05	90.14	84.18	85.82	1,570,448
31 Dec 18	88.98000 +1.38	90.88	88.20	89.23	2,146,879
28 Dec 18	87.60000 +0.03	88.98	85.22	88.21	1,410,740
27 Dec 18	87.57000 +2.25	87.57	82.66	83.52	966,698
26 Dec 18	85.32000 +6.66	85.50	79.33	79.36	1,510,129
24 Dec 18	78.66000 -2.47	81.85	77.34	79.79	630,108
21 Dec 18	81.13000 -1.12	83.00	79.46	82.97	3,059,496
20 Dec 18	82.25000 +1.19	83.85	75.55	80.24	2,980,396
19 Dec 18	81.06000 +1.94	83.74	79.36	79.68	1,688,156
18 Dec 18	79.12000 -0.73	81.35	78.73	81.20	1,454,088
17 Dec 18	79.85000 -3.34	82.75	79.29	82.75	1,162,119
14 Dec 18	83.19000 -1.06	84.92	82.01	82.87	831,698
13 Dec 18	84.25000 +0.20	85.68	82.81	85.00	714,309
12 Dec 18	84.05000 +1.07	86.75	83.80	84.83	1,149,863
11 Dec 18	82.98000 -0.08	85.60	82.16	85.21	634,250
10 Dec 18	83.06000 +2.60	84.28	79.00	80.20	1,170,896
07 Dec 18	80.46000 -4.68	84.83	78.92	83.82	1,817,448
06 Dec 18	85.14000 -0.58	85.76	81.00	82.30	1,908,000
04 Dec 18	85.72000 -3.88	89.82	85.01	88.70	1,745,426
03 Dec 18	89.60000 +3.66	89.81	87.07	89.00	1,840,538
30 Nov 18	85.94000 +2.04	87.00	84.06	84.28	1,394,063
29 Nov 18	83.90000 +3.20	85.83	79.89	80.00	2,191,248
28 Nov 18	80.70000 +6.04	81.50	75.47	75.47	1,596,325
27 Nov 18	74.66000 -1.51	76.63	74.31	75.29	810,746
26 Nov 18	76.17000 +2.97	76.26	72.77	73.69	884,591
23 Nov 18	73.20000 +1.07	73.42	70.00	70.22	363,927
21 Nov 18	72.13000 +1.91	73.21	70.09	73.11	827,748
20 Nov 18	70.22000 +0.91	70.57	65.17	66.04	1,871,179
19 Nov 18	69.31000 -6.64	75.75	68.94	75.48	2,160,636
16 Nov 18	75.95000 +0.20	76.68	74.53	75.27	876,782
15 Nov 18	75.75000 +3.35	75.93	71.99	72.28	1,262,831
14 Nov 18	72.40000 -0.61	74.75	71.71	74.02	899,677
13 Nov 18	73.01000 +2.21	74.27	70.42	74.27	1,323,772
12 Nov 18	70.80000 -2.49	72.83	69.63	72.07	1,284,847
09 Nov 18	73.29000 -2.66	75.46	71.91	75.02	684,307
08 Nov 18	75.95000 -1.66	77.26	74.72	76.82	984,924
07 Nov 18	77.61000 +5.52	78.00	73.09	73.64	1,854,138
06 Nov 18	72.09000 -2.52	75.64	71.55	74.15	1,117,983
05 Nov 18	74.61000 -1.87	77.00	73.32	76.20	772,035
02 Nov 18	76.48000 -0.27	78.57	75.20	77.07	1,130,170
01 Nov 18	76.75000 +0.84	77.43	74.43	76.67	1,389,423
31 Oct 18	75.91000 +4.57	76.66	72.06	72.50	2,289,873
30 Oct 18	71.34000 +2.41	72.57	68.27	68.71	2,255,264
29 Oct 18	68.93000 +0.01	72.42	67.37	71.82	1,604,580
26 Oct 18	68.92000 -1.51	70.69	66.80	67.99	1,634,122
25 Oct 18	70.43000 +3.31	70.65	68.00	69.29	1,942,561
24 Oct 18	67.12000 -5.34	73.28	67.01	72.06	1,984,268
23 Oct 18	72.46000 -0.18	72.63	69.68	71.20	2,069,405
22 Oct 18	72.64000 +2.46	73.21	70.42	71.03	3,574,632
19 Oct 18	70.18000 -11.71	80.86	69.56	78.00	8,073,011
18 Oct 18	81.89000 -1.74	83.90	80.14	83.03	2,485,120
17 Oct 18	83.63000 +0.79	84.05	81.58	83.99	1,125,019
16 Oct 18	82.84000 +3.06	83.20	80.66	80.87	1,613,500
15 Oct 18	79.78000 -1.93	82.14	78.61	81.71	1,287,276
12 Oct 18	81.71000 +3.37	82.36	79.87	81.22	1,667,351
11 Oct 18	78.34000 -0.31	81.22	76.12	76.62	2,085,050
10 Oct 18	78.65000 -2.64	80.69	77.51	80.24	2,382,298
09 Oct 18	81.29000 +0.20	83.85	80.51	80.68	1,699,982
08 Oct 18	81.09000 -4.27	84.71	79.77	84.35	3,316,224
05 Oct 18	85.36000 -0.31	87.26	84.05	86.10	1,707,222
04 Oct 18	85.67000 -7.23	90.83	85.42	90.22	3,062,208
03 Oct 18	92.90000 -0.70	94.59	91.76	94.00	1,929,542
02 Oct 18	93.60000 -2.12	95.87	93.56	94.68	2,521,897
01 Oct 18	95.72000 -0.42	98.21	94.85	97.18	1,418,896
28 Sep 18	96.14000 +0.25	97.06	95.03	95.78	1,866,156
27 Sep 18	95.89000 +1.53	96.45	94.80	95.12	1,109,664
26 Sep 18	94.36000 +0.08	95.25	93.53	94.67	1,130,787
25 Sep 18	94.28000 +1.81	94.61	92.64	92.90	930,981
24 Sep 18	92.47000 +1.78	93.16	88.57	89.78	1,363,961
21 Sep 18	90.69000 -0.63	91.73	89.73	91.48	1,075,052
20 Sep 18	91.32000 +1.39	91.50	89.47	90.00	1,169,639
19 Sep 18	89.93000 -2.47	92.95	89.57	92.41	1,498,151
18 Sep 18	92.40000 +1.29	93.22	90.49	91.07	1,659,008
17 Sep 18	91.11000 -3.07	94.50	90.64	94.49	1,411,880
14 Sep 18	94.18000 +0.76	95.00	92.85	93.58	1,176,665
13 Sep 18	93.42000 +3.84	94.72	91.33	91.75	1,879,179
12 Sep 18	89.58000 -0.91	90.92	86.95	90.13	1,046,399
11 Sep 18	90.49000 +2.53	90.77	87.25	88.09	876,952
10 Sep 18	87.96000 +0.95	88.55	85.43	87.96	1,192,625
07 Sep 18	87.01000 +0.33	88.65	84.46	86.46	1,816,654
06 Sep 18	86.68000 -0.93	88.49	86.55	87.98	1,830,474
05 Sep 18	87.61000 -4.29	92.26	86.74	92.26	2,246,631
04 Sep 18	91.90000 +1.89	92.24	89.60	90.20	1,563,405
31 Aug 18	90.01000 +0.72	91.42	88.36	89.00	1,333,794
30 Aug 18	89.29000 -0.18	90.31	88.67	89.02	1,350,921
29 Aug 18	89.47000 +1.81	89.76	87.85	87.85	1,647,671
28 Aug 18	87.66000 +1.12	88.05	86.54	86.76	1,796,242
27 Aug 18	86.54000 +0.43	87.48	85.06	86.03	2,420,784
24 Aug 18	86.11000 +3.48	86.13	82.52	82.52	2,064,061
23 Aug 18	82.63000 +2.57	82.98	79.25	79.52	1,925,568
22 Aug 18	80.06000 +0.80	80.50	78.70	79.25	673,283
21 Aug 18	79.26000 +1.01	80.68	78.05	78.05	1,012,131
20 Aug 18	78.25000 +0.23	78.68	76.79	77.63	1,063,345
17 Aug 18	78.02000 -0.08	78.33	77.02	78.00	714,244
16 Aug 18	78.10000 +0.46	78.50	77.42	78.00	466,357
15 Aug 18	77.64000 -1.07	78.64	77.15	77.31	1,309,727
14 Aug 18	78.71000 +0.48	78.91	76.81	78.06	870,558
13 Aug 18	78.23000 +0.16	79.52	77.98	78.07	763,939
10 Aug 18	78.07000 -0.24	78.70	77.10	77.52	865,379
09 Aug 18	78.31000 +2.14	78.74	75.66	76.20	1,234,483
08 Aug 18	76.17000 +0.19	76.70	75.25	75.62	689,602
07 Aug 18	75.98000 +0.43	76.61	75.51	75.91	1,086,855
06 Aug 18	75.55000 +1.43	76.13	74.31	74.35	1,518,398
03 Aug 18	74.12000 -0.80	75.20	73.31	75.20	934,726
02 Aug 18	74.92000 +1.63	75.56	72.87	73.00	1,059,293
01 Aug 18	73.29000 +0.88	74.56	72.41	72.50	1,364,645
31 Jul 18	72.41000 +1.33	73.81	70.50	70.78	2,057,834
30 Jul 18	71.08000 -2.76	75.00	69.13	73.00	2,577,271
27 Jul 18	73.84000 +7.01	79.82	72.50	77.93	7,461,890
26 Jul 18	66.83000 -0.22	67.77	65.33	66.09	1,460,314
25 Jul 18	67.05000 +2.56	67.12	64.78	64.78	803,042
24 Jul 18	64.49000 -1.91	67.11	64.43	67.11	926,959
23 Jul 18	66.40000 -1.47	67.98	65.51	67.49	1,383,235
20 Jul 18	67.87000 +0.01	68.66	67.50	67.85	1,198,916
19 Jul 18	67.86000 -0.36	68.98	67.81	68.23	702,028
18 Jul 18	68.22000 +0.34	68.50	67.29	67.96	589,235
17 Jul 18	67.88000 +1.02	68.10	65.15	66.09	671,685
16 Jul 18	66.86000 -0.33	68.40	66.74	67.52	670,311
13 Jul 18	67.19000 -1.07	68.68	67.09	68.57	1,170,627
12 Jul 18	68.26000 +2.93	68.77	65.34	65.61	1,439,567
11 Jul 18	65.33000 +0.63	65.60	64.00	64.01	460,493
10 Jul 18	64.70000 -0.08	65.25	64.10	64.89	534,715
09 Jul 18	64.78000 -0.45	66.37	63.61	65.74	728,264
06 Jul 18	65.23000 +1.83	65.40	63.21	63.30	590,960
05 Jul 18	63.40000 +0.42	63.87	62.50	63.02	1,168,344
03 Jul 18	62.98000 -0.37	64.25	62.59	63.37	490,184
02 Jul 18	63.35000 +0.83	63.52	61.66	62.03	521,845
29 Jun 18	62.52000 +0.40	63.21	62.09	62.42	532,093
28 Jun 18	62.12000 +1.37	62.46	60.39	60.69	712,890
27 Jun 18	60.75000 -2.50	63.53	60.75	63.37	685,795
26 Jun 18	63.25000 +0.87	63.59	62.40	62.87	1,106,524
25 Jun 18	62.38000 -1.81	63.94	61.18	63.55	1,055,923
22 Jun 18	64.19000 -1.40	65.51	62.61	65.51	2,128,175
21 Jun 18	65.59000 +0.06	65.97	64.39	65.80	934,422
20 Jun 18	65.53000 +0.49	66.13	64.94	65.64	801,884
19 Jun 18	65.04000 -1.57	65.59	63.22	65.59	1,301,388
18 Jun 18	66.61000 +0.49	67.63	65.43	65.80	741,465
15 Jun 18	66.12000 -0.37	66.29	65.22	66.28	1,125,519
14 Jun 18	66.49000 +0.35	67.60	66.08	66.64	966,569
13 Jun 18	66.14000 -0.07	67.47	65.52	66.30	791,654
12 Jun 18	66.21000 +1.86	66.29	64.35	64.40	1,230,604
11 Jun 18	64.35000 +0.07	64.72	63.83	64.54	694,348
08 Jun 18	64.28000 +0.50	64.73	63.01	64.00	674,022
07 Jun 18	63.78000 -4.04	68.00	62.45	68.00	2,148,228
06 Jun 18	67.82000 +1.15	68.75	66.56	67.10	1,964,189
05 Jun 18	66.67000 +2.25	66.89	64.51	64.51	1,917,381
04 Jun 18	64.42000 +0.41	64.48	62.55	64.00	2,181,887
01 Jun 18	64.01000 +0.22	65.43	63.26	64.05	1,936,748
31 May 18	63.79000 +0.37	64.80	63.04	63.45	1,466,493
30 May 18	63.42000 +0.71	63.79	62.14	62.68	1,319,899
29 May 18	62.71000 -0.23	62.81	60.54	62.31	2,132,229
25 May 18	62.94000 -0.98	63.84	62.85	63.45	707,469
24 May 18	63.92000 +0.98	64.47	62.14	62.80	1,121,979
23 May 18	62.94000 +1.28	63.04	60.88	60.88	1,086,229
22 May 18	61.66000 +0.17	62.20	61.43	61.58	1,006,882
21 May 18	61.49000 -1.91	64.00	60.82	63.40	1,537,239
18 May 18	63.40000 +1.76	63.56	61.66	61.84	952,757
17 May 18	61.64000 -0.13	62.19	61.19	61.76	638,652
16 May 18	61.77000 -0.03	62.72	60.67	61.55	856,565
15 May 18	61.80000 -0.68	62.25	60.32	61.88	1,334,403
14 May 18	62.48000 -2.39	64.95	62.33	64.88	1,550,659
11 May 18	64.87000 -0.42	66.00	64.71	65.43	1,477,886
10 May 18	65.29000 +1.00	65.67	64.02	64.29	1,725,868
09 May 18	64.29000 +1.11	64.49	62.87	63.10	1,755,277
08 May 18	63.18000 +0.57	63.59	62.11	62.14	1,328,193
07 May 18	62.61000 +2.62	62.83	60.19	60.40	1,613,516
04 May 18	59.99000 +1.50	60.03	57.60	58.01	1,571,468
03 May 18	58.49000 +2.02	58.50	56.28	56.46	1,323,820
02 May 18	56.47000 +0.23	57.00	55.93	56.37	721,076
01 May 18	56.24000 +0.26	56.26	55.11	55.60	933,700
30 Apr 18	55.98000 +0.56	56.35	55.15	55.48	1,125,778
27 Apr 18	55.42000 -0.62	56.38	54.57	56.35	1,011,915
26 Apr 18	56.04000 +0.87	56.39	55.46	55.99	1,895,014
25 Apr 18	55.17000 -2.04	56.83	54.92	56.51	3,018,849
24 Apr 18	57.21000 -1.77	59.49	56.70	59.40	3,834,590
23 Apr 18	58.98000 +0.77	59.02	56.79	58.19	2,357,623
20 Apr 18	58.20500 -4.06	59.62	54.54	54.61	9,366,660
19 Apr 18	62.27000 +0.20	62.60	61.00	62.19	1,496,216
18 Apr 18	62.07000 +0.01	62.78	60.54	61.15	1,105,147
17 Apr 18	62.06000 +1.38	62.75	60.96	61.00	947,580
16 Apr 18	60.68000 +0.43	61.58	60.01	60.87	817,526
13 Apr 18	60.25000 -0.39	61.26	59.95	61.09	1,209,632
12 Apr 18	60.64000 +1.98	60.84	58.32	58.91	1,484,201
11 Apr 18	58.66000 +1.67	59.82	56.35	56.58	1,402,113
10 Apr 18	56.99000 +1.09	57.43	55.30	57.04	721,272
09 Apr 18	55.90000 +1.31	56.91	55.24	55.48	853,877
06 Apr 18	54.59000 -1.38	56.26	53.96	55.48	883,925
05 Apr 18	55.97000 -0.14	57.34	55.66	56.91	826,188
04 Apr 18	56.11000 +2.90	56.23	51.76	52.00	2,386,789
03 Apr 18	53.21000 -0.57	54.85	52.94	54.47	910,877
02 Apr 18	53.78000 -0.14	54.24	53.01	53.54	878,659
29 Mar 18	53.92000 +1.76	54.49	52.07	52.55	970,867
28 Mar 18	52.16000 -1.85	53.50	50.84	53.50	2,011,107
27 Mar 18	54.01000 -2.61	57.62	53.68	57.20	762,803
26 Mar 18	56.62000 +1.26	56.99	55.14	56.50	957,255
23 Mar 18	55.36000 -2.15	58.06	55.33	57.53	975,073
22 Mar 18	57.51000 -0.81	58.86	56.00	57.35	924,324
21 Mar 18	58.32000 -0.84	59.94	58.11	59.42	1,027,585
20 Mar 18	59.16000 +0.59	59.45	58.54	58.60	775,642
19 Mar 18	58.57000 -0.69	59.74	58.08	59.18	580,166
16 Mar 18	59.26000 -0.30	59.66	58.84	59.53	528,124
15 Mar 18	59.56000 -0.42	60.19	59.06	60.07	711,601
14 Mar 18	59.98000 +0.15	60.66	58.34	60.27	950,211
13 Mar 18	59.83000 -1.97	62.25	59.58	62.14	721,540
12 Mar 18	61.80000 +0.54	62.17	60.47	61.64	741,720
09 Mar 18	61.26000 +1.47	61.44	60.04	60.04	727,870
08 Mar 18	59.79000 +0.02	60.86	59.68	60.28	597,892
07 Mar 18	59.77000 +0.63	60.32	58.33	58.50	1,238,546
06 Mar 18	59.14000 +0.56	59.81	58.51	59.13	846,781
05 Mar 18	58.58000 +0.41	59.10	56.95	58.30	1,311,701
02 Mar 18	58.17000 +3.98	58.45	53.01	53.78	1,978,299
01 Mar 18	54.19000 -0.10	54.91	52.60	54.57	985,500
28 Feb 18	54.29000 +1.38	55.42	52.81	52.81	1,294,836
27 Feb 18	52.91000 +0.14	53.46	52.00	52.53	554,447
26 Feb 18	52.77000 -0.50	53.76	52.61	53.29	593,249
23 Feb 18	53.27000 +0.86	53.34	50.58	52.35	921,513
22 Feb 18	52.41000 -3.04	55.45	51.76	55.32	1,361,528
21 Feb 18	55.45000 +1.19	57.47	54.10	54.22	2,034,485
20 Feb 18	54.26000 +1.03	54.49	52.01	52.45	1,469,533
16 Feb 18	53.23000 +0.31	54.69	52.73	52.97	733,434
15 Feb 18	52.92000 +0.83	52.95	51.90	52.24	452,111
14 Feb 18	52.09000 +0.29	52.32	50.11	51.29	666,853
13 Feb 18	51.80000 +0.58	51.99	50.90	51.13	403,990
12 Feb 18	51.22000 +1.03	51.53	50.06	50.29	597,775
09 Feb 18	50.19000 +1.33	50.67	47.74	49.57	907,571
08 Feb 18	48.86000 -2.93	52.01	48.71	51.80	1,023,598
07 Feb 18	51.79000 -0.23	52.94	51.75	51.78	615,499
06 Feb 18	52.02000 +0.79	52.11	49.01	49.79	986,308
05 Feb 18	51.23000 -1.49	53.06	48.78	51.93	1,037,713
02 Feb 18	52.72000 -0.54	53.13	52.24	53.06	914,408
01 Feb 18	53.26000 -0.73	54.35	52.43	53.47	687,400
31 Jan 18	53.99000 +0.60	54.53	53.36	53.78	606,377
30 Jan 18	53.39000 -1.35	54.66	53.10	53.81	791,525
29 Jan 18	54.74000 +0.89	55.05	53.16	53.65	1,134,354
26 Jan 18	53.85000 +0.76	53.93	53.20	53.64	801,461
25 Jan 18	53.09000 +0.32	53.42	52.24	52.85	844,265
24 Jan 18	52.77000 -1.16	54.00	52.11	53.93	1,125,645
23 Jan 18	53.93000 +1.67	54.06	51.26	51.92	1,261,365
22 Jan 18	52.26000 -0.81	53.00	50.93	52.60	1,631,079
19 Jan 18	53.07000 -2.53	55.17	51.55	53.31	3,658,558
18 Jan 18	55.60000 +0.73	55.91	53.56	55.91	2,247,241
17 Jan 18	54.87000 +2.05	55.21	53.04	53.31	1,736,895
16 Jan 18	52.82000 +0.25	55.25	51.77	53.38	1,982,636
12 Jan 18	52.57000 +0.53	52.74	51.32	52.04	592,942
11 Jan 18	52.04000 +0.99	52.07	50.66	51.15	463,233
10 Jan 18	51.05000 -1.67	52.47	50.54	52.22	1,134,861
09 Jan 18	52.72000 +0.81	52.85	51.08	52.31	912,616
08 Jan 18	51.91000 +0.04	52.60	51.27	51.89	686,803
05 Jan 18	51.87000 +0.27	52.43	51.60	51.62	1,112,242
04 Jan 18	51.60000 +1.20	52.04	50.63	51.06	2,042,843
03 Jan 18	50.40000 +3.34	50.71	47.32	47.32	2,123,124
02 Jan 18	47.06000 +1.54	47.35	45.61	45.94	836,758
29 Dec 17	45.52000 -0.52	46.29	45.46	46.20	508,520
28 Dec 17	46.04000 -0.10	46.35	45.47	46.35	487,607
27 Dec 17	46.14000 -0.35	46.67	46.10	46.40	441,368
26 Dec 17	46.49000 +0.23	46.74	45.38	46.05	422,617
22 Dec 17	46.26000 -0.15	46.50	45.53	46.50	504,570
21 Dec 17	46.41000 -0.28	46.94	46.08	46.61	547,565
20 Dec 17	46.69000 -0.18	47.18	45.53	47.05	611,703
19 Dec 17	46.87000 +0.06	46.97	46.14	46.87	686,425
18 Dec 17	46.81000 -0.22	47.51	46.00	47.50	1,264,174
15 Dec 17	47.03000 +1.60	47.06	45.06	45.44	1,614,618
14 Dec 17	45.43000 -0.55	46.62	45.28	46.04	467,454
13 Dec 17	45.98000 +0.52	46.44	45.50	45.51	498,477
12 Dec 17	45.46000 -1.65	47.20	45.42	47.00	769,802
11 Dec 17	47.11000 +0.65	47.67	46.53	46.83	745,443
08 Dec 17	46.46000 +0.94	46.55	45.74	45.79	755,474
07 Dec 17	45.52000 +0.35	45.81	45.01	45.42	585,533
06 Dec 17	45.17000 +0.20	45.46	44.52	44.82	590,470
05 Dec 17	44.97000 +0.69	46.03	43.11	43.88	919,684
04 Dec 17	44.28000 -2.73	48.00	44.27	47.53	1,709,322
01 Dec 17	47.01000 +0.32	47.46	46.08	46.79	1,033,584
30 Nov 17	46.69000 +0.10	47.47	46.03	47.09	1,047,732
29 Nov 17	46.59000 -4.60	50.97	46.24	50.75	2,289,007
28 Nov 17	51.19000 -0.36	51.94	50.55	51.81	702,762
27 Nov 17	51.55000 -0.68	52.31	51.22	52.29	858,259
24 Nov 17	52.23000 +0.49	52.53	51.31	52.10	324,861
22 Nov 17	51.74000 -0.47	52.11	51.32	52.11	509,936
21 Nov 17	52.21000 +1.31	52.51	50.52	50.90	905,666
20 Nov 17	50.90000 -1.47	52.26	50.87	52.21	1,235,065
17 Nov 17	52.37000 -0.06	52.92	51.90	52.38	846,119
16 Nov 17	52.43000 +0.53	53.45	51.94	51.94	835,747
15 Nov 17	51.90000 -0.48	52.18	50.90	51.72	776,150
14 Nov 17	52.38000 +0.11	52.84	51.77	52.26	963,694
13 Nov 17	52.27000 -0.13	52.37	51.26	51.90	873,810
10 Nov 17	52.40000 +0.07	52.82	51.92	52.29	634,345
09 Nov 17	52.33000 -0.61	52.46	51.28	52.28	1,023,885
08 Nov 17	52.94000 +1.13	53.21	51.30	51.76	1,216,137
07 Nov 17	51.81000 -0.25	52.49	50.78	52.27	1,097,630
06 Nov 17	52.06000 +1.07	52.09	49.86	50.98	1,615,379
03 Nov 17	50.99000 +1.56	51.77	48.80	49.57	2,128,286
02 Nov 17	49.43000 +0.74	50.48	48.18	48.61	2,227,435
01 Nov 17	48.69000 +0.32	48.76	46.93	48.24	1,261,833
31 Oct 17	48.37000 +0.06	49.16	47.54	48.27	1,097,577
30 Oct 17	48.31000 +1.28	48.53	46.60	46.92	1,028,437
27 Oct 17	47.03000 -0.88	48.38	46.40	48.02	1,260,029
26 Oct 17	47.91000 -0.35	48.74	47.58	48.08	817,656
25 Oct 17	48.26000 -1.02	49.27	46.81	49.27	1,700,033
24 Oct 17	49.28000 +0.28	49.56	48.00	48.55	1,320,079
23 Oct 17	49.00000 -1.17	49.07	47.47	48.66	3,398,377
20 Oct 17	50.17000 +9.92	50.88	41.93	45.98	7,226,675
19 Oct 17	40.25000 +0.44	40.30	39.06	39.49	1,311,280
18 Oct 17	39.81000 +0.06	39.94	39.47	39.75	631,976
17 Oct 17	39.75000 +0.20	39.97	39.33	39.61	992,239
16 Oct 17	39.55000 -0.09	40.00	39.21	39.82	758,868
13 Oct 17	39.64000 -0.69	40.46	39.24	40.46	685,907
12 Oct 17	40.33000 -0.06	40.66	40.10	40.40	746,326
11 Oct 17	40.39000 +0.62	40.95	39.87	39.89	1,326,662
10 Oct 17	39.77000 +0.18	40.43	39.65	39.66	1,857,828
09 Oct 17	39.59000 +0.92	40.00	38.63	38.80	1,505,377
06 Oct 17	38.67000 +0.52	38.87	37.47	38.12	990,019
05 Oct 17	38.15000 +0.26	38.34	37.72	37.87	896,292
04 Oct 17	37.89000 +1.24	38.00	36.52	36.58	1,288,692
03 Oct 17	36.65000 +0.40	36.93	36.09	36.41	868,660
02 Oct 17	36.25000 +1.10	36.29	35.00	35.00	715,715
29 Sep 17	35.15000 +0.66	35.16	34.40	34.52	499,074
28 Sep 17	34.49000 +0.19	34.72	34.23	34.31	365,918
27 Sep 17	34.30000 +0.36	34.40	33.92	34.16	280,242
26 Sep 17	33.94000 -0.29	34.64	33.61	34.53	825,040
25 Sep 17	34.23000 -0.94	35.43	33.83	35.11	724,652
22 Sep 17	35.17000 +0.01	35.32	34.85	35.16	475,158
21 Sep 17	35.16000 -0.91	36.47	34.88	36.31	554,592
20 Sep 17	36.07000 -0.35	36.74	35.71	36.47	790,905
19 Sep 17	36.42000 +0.03	36.50	35.92	36.50	630,841
18 Sep 17	36.39000 +0.24	36.45	35.48	36.13	467,677
15 Sep 17	36.15000 -0.40	36.73	35.83	36.63	686,039
14 Sep 17	36.55000 +2.73	36.62	33.82	33.93	1,195,151
13 Sep 17	33.82000 +0.02	34.03	33.16	33.88	733,934
12 Sep 17	33.80000 -1.23	34.86	33.66	34.83	582,021
11 Sep 17	35.03000 +0.68	36.00	34.48	36.00	381,472
08 Sep 17	34.35000 -0.14	34.63	34.19	34.55	286,033
07 Sep 17	34.49000 +0.10	34.78	34.41	34.59	298,925
06 Sep 17	34.39000 -0.51	35.07	34.32	35.06	259,524
05 Sep 17	34.90000 +0.00	34.96	34.25	34.96	304,568
01 Sep 17	34.90000 -0.70	35.66	34.84	35.53	345,150
31 Aug 17	35.60000 +0.07	35.66	34.93	35.43	486,282
30 Aug 17	35.53000 +0.92	35.56	34.34	34.53	447,357
29 Aug 17	34.61000 -0.07	34.97	34.27	34.34	420,370
28 Aug 17	34.68000 +0.04	34.82	33.94	34.70	471,482
25 Aug 17	34.64000 -0.58	35.29	34.46	35.19	497,797
24 Aug 17	35.22000 -0.53	35.82	34.68	35.75	547,147
23 Aug 17	35.75000 -0.15	36.22	35.45	35.57	288,748
22 Aug 17	35.90000 -0.27	36.41	35.39	36.37	436,610
21 Aug 17	36.17000 -0.17	36.49	34.94	36.22	904,011
18 Aug 17	36.34000 -0.57	36.92	36.24	36.92	427,212
17 Aug 17	36.91000 -0.55	37.33	36.69	37.26	603,293
16 Aug 17	37.46000 +1.09	37.67	36.14	36.39	705,301
15 Aug 17	36.37000 +0.39	36.39	35.69	35.98	423,493
14 Aug 17	35.98000 +0.52	36.00	35.56	35.63	330,276
11 Aug 17	35.46000 +0.68	35.47	34.48	35.07	421,775
10 Aug 17	34.78000 -0.66	35.30	34.54	35.25	829,129
09 Aug 17	35.44000 +0.29	35.46	34.83	35.00	552,573
08 Aug 17	35.15000 -0.28	35.37	35.04	35.30	295,592
07 Aug 17	35.43000 +0.10	35.51	34.91	35.51	423,297
04 Aug 17	35.33000 +0.29	35.36	34.76	35.00	315,928
03 Aug 17	35.04000 +0.54	35.23	34.51	34.65	723,945
02 Aug 17	34.50000 -1.79	36.50	34.44	36.37	858,004
01 Aug 17	36.29000 +0.47	36.32	35.33	35.82	760,705
31 Jul 17	35.82000 -1.32	36.93	35.35	36.93	1,378,917
28 Jul 17	37.14000 -0.83	37.36	35.09	37.21	1,582,337
27 Jul 17	37.97000 -0.87	39.25	37.13	39.00	1,001,811
26 Jul 17	38.84000 +0.84	38.99	37.42	38.00	686,196
25 Jul 17	38.00000 +1.59	38.49	36.94	36.94	1,111,187
24 Jul 17	36.41000 +0.66	36.49	35.42	35.42	400,809
21 Jul 17	35.75000 -0.23	36.30	35.49	35.97	210,886
20 Jul 17	35.98000 -0.28	36.29	35.61	36.29	316,640
19 Jul 17	36.26000 +0.83	36.36	35.35	35.55	334,694
18 Jul 17	35.43000 -0.22	35.67	35.26	35.67	332,301
17 Jul 17	35.65000 +0.00	35.79	35.41	35.75	214,893
14 Jul 17	35.65000 +0.12	35.75	35.27	35.72	231,778
13 Jul 17	35.53000 -0.71	36.43	35.49	36.30	258,204
12 Jul 17	36.24000 +0.90	36.40	35.59	35.76	364,693
11 Jul 17	35.34000 +0.02	35.56	34.89	35.16	517,668
10 Jul 17	35.32000 +0.01	35.58	34.99	35.31	282,546
07 Jul 17	35.31000 +0.69	35.82	34.61	34.73	471,528
06 Jul 17	34.62000 -0.06	35.02	34.24	34.40	594,552
05 Jul 17	34.68000 +0.52	34.79	34.08	34.20	566,195
03 Jul 17	34.16000 -1.02	35.30	33.34	35.25	539,438
30 Jun 17	35.18000 +0.00	35.67	34.91	35.27	295,322
29 Jun 17	35.18000 -0.92	36.01	34.75	36.01	590,932
28 Jun 17	36.10000 +0.43	36.25	35.45	35.85	340,223
27 Jun 17	35.67000 -0.26	36.48	35.54	35.91	561,459
26 Jun 17	35.93000 -0.07	36.39	35.58	36.01	635,733
23 Jun 17	36.00000 +0.70	36.27	35.00	35.30	3,442,072
22 Jun 17	35.30000 +0.50	35.45	34.64	34.72	489,232
21 Jun 17	34.80000 +0.20	35.01	34.33	34.80	408,465
20 Jun 17	34.60000 -0.25	34.97	34.39	34.81	487,538
19 Jun 17	34.85000 +0.06	35.25	34.52	34.94	401,883
16 Jun 17	34.79000 +0.15	34.82	34.26	34.78	483,391
15 Jun 17	34.64000 +0.01	34.71	34.06	34.34	434,053
14 Jun 17	34.63000 +0.00	35.24	34.22	34.82	360,587
13 Jun 17	34.63000 +0.06	35.35	34.45	34.79	563,703
12 Jun 17	34.57000 -0.05	34.89	32.58	34.51	1,014,287
09 Jun 17	34.62000 -2.59	37.50	34.31	37.39	901,350
08 Jun 17	37.21000 +0.34	37.27	36.59	37.05	733,524
07 Jun 17	36.87000 -0.84	37.90	36.57	37.78	824,739
06 Jun 17	37.71000 +0.85	37.83	36.60	36.77	825,977
05 Jun 17	36.86000 +0.12	37.15	36.63	36.70	481,432
02 Jun 17	36.74000 +0.23	36.76	36.26	36.61	284,647
01 Jun 17	36.51000 +0.75	36.52	35.62	35.86	531,076
31 May 17	35.76000 +0.16	35.76	35.20	35.67	449,983
30 May 17	35.60000 +0.02	35.76	35.28	35.46	494,752
26 May 17	35.58000 -0.37	35.99	35.42	35.81	639,628
25 May 17	35.95000 +0.05	36.00	35.42	35.76	677,234
24 May 17	35.90000 +0.47	35.99	35.30	35.41	735,362
23 May 17	35.43000 -0.13	35.78	35.21	35.63	941,862
22 May 17	35.56000 +0.31	35.70	34.76	35.14	839,736
19 May 17	35.25000 -0.09	35.64	35.12	35.46	1,017,496
18 May 17	35.34000 -0.06	35.52	34.74	35.30	845,901
17 May 17	35.40000 -1.50	36.65	35.35	36.51	976,651
16 May 17	36.90000 -0.16	37.15	36.84	37.06	564,353
15 May 17	37.06000 +0.22	37.27	36.81	36.92	886,306
12 May 17	36.84000 -0.09	37.19	36.40	36.79	1,674,595
11 May 17	36.93000 -0.25	37.12	36.46	37.00	613,908
10 May 17	37.18000 +0.34	37.42	36.60	36.79	546,621
09 May 17	36.84000 +0.02	37.06	36.65	36.83	948,420
08 May 17	36.82000 +0.01	37.04	36.53	36.92	865,003
05 May 17	36.81000 +0.28	37.01	36.03	36.48	678,598
04 May 17	36.53000 +1.25	36.89	35.13	35.36	1,066,352
03 May 17	35.28000 +0.34	35.32	34.84	34.96	933,369
02 May 17	34.94000 +0.22	34.95	34.30	34.69	1,150,153
01 May 17	34.72000 +0.24	34.79	32.84	33.65	1,684,538
28 Apr 17	34.48000 +1.01	34.97	33.67	34.20	1,870,716
27 Apr 17	33.47000 +0.65	33.57	32.55	32.66	1,403,945
26 Apr 17	32.82000 +0.25	32.85	32.45	32.57	515,252
25 Apr 17	32.57000 +0.55	32.81	31.79	31.97	670,743
24 Apr 17	32.02000 +0.48	32.03	31.58	31.89	463,484
21 Apr 17	31.54000 +0.27	31.61	31.20	31.44	735,928
20 Apr 17	31.27000 -0.56	31.50	30.91	31.44	1,040,853
19 Apr 17	31.83000 +0.24	31.98	31.45	31.58	534,459
18 Apr 17	31.59000 +0.10	31.72	31.26	31.45	411,167
17 Apr 17	31.49000 +0.26	31.60	31.29	31.34	340,765
13 Apr 17	31.23000 -0.37	31.62	31.18	31.60	560,380
12 Apr 17	31.60000 +0.38	31.64	31.01	31.01	580,395
11 Apr 17	31.22000 -0.33	31.50	30.83	31.43	739,441
10 Apr 17	31.55000 +0.23	31.69	31.08	31.43	537,856
07 Apr 17	31.32000 +0.00	31.43	31.11	31.11	685,485
06 Apr 17	31.32000 +1.21	31.33	30.15	30.15	1,167,944
05 Apr 17	30.11000 +0.20	30.38	29.89	30.00	647,703
04 Apr 17	29.91000 +0.17	30.00	29.68	29.81	353,246
03 Apr 17	29.74000 -0.21	30.08	29.56	29.85	548,185
31 Mar 17	29.95000 +0.12	30.00	29.58	29.64	322,550
30 Mar 17	29.83000 -0.02	30.00	29.62	29.90	612,818
29 Mar 17	29.85000 +0.04	29.96	29.41	29.81	434,935
28 Mar 17	29.81000 +0.22	30.00	29.32	29.60	382,275
27 Mar 17	29.59000 +0.16	29.76	29.14	29.30	341,145
24 Mar 17	29.43000 +0.14	29.71	29.08	29.32	392,676
23 Mar 17	29.29000 +0.11	29.76	29.02	29.02	583,743
22 Mar 17	29.18000 +0.19	29.38	28.80	29.04	680,180
21 Mar 17	28.99000 -0.46	29.79	28.75	29.73	752,816
20 Mar 17	29.45000 -0.21	29.89	29.10	29.81	538,905
17 Mar 17	29.66000 +0.27	29.76	29.39	29.53	446,084
16 Mar 17	29.39000 +0.36	29.46	28.92	29.13	422,969
15 Mar 17	29.03000 +0.11	29.16	28.78	29.04	509,956
14 Mar 17	28.92000 -0.21	29.15	28.74	29.15	324,969
13 Mar 17	29.13000 +0.46	29.19	28.58	28.58	381,644
10 Mar 17	28.67000 +0.13	28.72	28.50	28.69	240,545
09 Mar 17	28.54000 -0.09	28.80	28.30	28.75	272,291
08 Mar 17	28.63000 +0.08	28.71	28.32	28.67	246,186
07 Mar 17	28.55000 -0.08	28.83	28.36	28.69	453,154
06 Mar 17	28.63000 -0.16	28.76	28.34	28.56	358,287
03 Mar 17	28.79000 +0.19	28.89	28.40	28.66	381,403
02 Mar 17	28.60000 -0.33	28.97	28.53	28.83	572,570
01 Mar 17	28.93000 +0.49	28.99	28.25	28.73	412,826
28 Feb 17	28.44000 -0.38	29.00	28.39	28.54	556,439
27 Feb 17	28.82000 -0.45	29.20	28.73	29.06	457,093
24 Feb 17	29.27000 -0.23	29.39	29.06	29.39	253,189
23 Feb 17	29.50000 +0.08	29.63	29.31	29.35	398,473
22 Feb 17	29.42000 -0.63	30.24	29.28	30.06	523,980
21 Feb 17	30.05000 +0.16	30.24	29.53	29.79	717,425
17 Feb 17	29.89000 +0.73	29.90	28.76	28.96	614,086
16 Feb 17	29.16000 -0.46	29.59	28.88	29.47	393,456
15 Feb 17	29.62000 +0.66	29.74	28.85	28.90	580,554
14 Feb 17	28.96000 +0.04	29.00	28.75	28.95	351,771
13 Feb 17	28.92000 +0.28	28.99	28.50	28.64	429,117
10 Feb 17	28.64000 +0.38	28.82	28.10	28.21	526,719
09 Feb 17	28.26000 +0.15	28.38	27.96	28.11	426,033
08 Feb 17	28.11000 +0.11	28.19	27.68	27.98	237,631
07 Feb 17	28.00000 +0.07	28.10	27.81	28.00	272,912
06 Feb 17	27.93000 -0.23	27.98	27.72	27.96	237,927
03 Feb 17	28.16000 +0.02	28.37	27.85	28.06	400,976
02 Feb 17	28.14000 +0.12	28.18	27.62	28.00	518,028
01 Feb 17	28.02000 +0.39	28.19	27.33	27.57	857,287
31 Jan 17	27.63000 +0.02	27.70	27.07	27.39	664,768
30 Jan 17	27.61000 -0.15	27.69	26.97	27.51	449,356
27 Jan 17	27.76000 -0.01	27.97	27.52	27.81	643,887
26 Jan 17	27.77000 -0.08	27.99	27.62	27.86	508,933
25 Jan 17	27.85000 -0.08	28.69	27.68	28.69	1,066,506
24 Jan 17	27.93000 +0.29	28.10	27.38	27.52	666,410
23 Jan 17	27.64000 -0.39	27.97	27.23	27.78	1,493,610
20 Jan 17	28.03000 +0.61	28.14	26.96	27.21	2,014,839
19 Jan 17	27.42000 +0.22	27.51	27.14	27.35	921,767
18 Jan 17	27.20000 +0.57	27.45	26.62	26.88	1,101,526
17 Jan 17	26.63000 -0.28	26.87	26.43	26.82	679,038
13 Jan 17	26.91000 +0.10	26.98	26.48	26.92	564,770
12 Jan 17	26.81000 +0.81	26.84	26.01	26.03	1,214,291
11 Jan 17	26.00000 +0.76	26.08	25.16	25.28	677,800
10 Jan 17	25.24000 +0.21	25.38	24.95	25.03	495,533
09 Jan 17	25.03000 +0.31	25.12	24.71	24.73	510,551
06 Jan 17	24.72000 -0.25	25.25	24.63	25.07	931,575
05 Jan 17	24.97000 -0.18	25.58	24.71	25.16	594,893
04 Jan 17	25.15000 +0.55	25.61	24.71	24.75	556,533
03 Jan 17	24.60000 +0.52	24.73	24.20	24.32	487,853
30 Dec 16	24.08000 -0.18	24.39	23.96	24.34	537,814
29 Dec 16	24.26000 +0.01	24.48	24.15	24.27	525,377
28 Dec 16	24.25000 -0.06	24.44	23.93	24.36	598,624
27 Dec 16	24.31000 +0.18	26.02	24.06	24.41	714,996
23 Dec 16	24.13000 +0.08	24.37	23.91	24.11	318,566
22 Dec 16	24.05000 -0.28	24.40	23.85	24.34	1,358,119
21 Dec 16	24.33000 -0.28	24.74	23.88	24.65	1,174,250
20 Dec 16	24.61000 +0.54	24.73	24.00	24.08	1,230,375
19 Dec 16	24.07000 -0.12	25.24	23.80	25.24	1,835,331
16 Dec 16	24.19000 -0.46	24.83	24.12	24.64	1,379,233
15 Dec 16	24.65000 -0.24	25.18	24.54	24.94	1,157,369
14 Dec 16	24.89000 -0.39	25.50	24.84	25.30	1,046,933
13 Dec 16	25.28000 -0.36	25.79	25.23	25.64	1,030,080
12 Dec 16	25.64000 -0.91	26.66	25.50	26.31	580,281
09 Dec 16	26.55000 +0.02	26.99	26.38	26.71	825,843
08 Dec 16	26.53000 +0.45	26.56	25.67	26.18	439,430
07 Dec 16	26.08000 +0.50	26.27	25.43	25.65	573,740
06 Dec 16	25.58000 -0.01	25.83	25.35	25.77	553,457
05 Dec 16	25.59000 +0.36	25.97	25.00	25.13	719,136
02 Dec 16	25.23000 -0.89	26.72	24.49	26.71	3,329,742
01 Dec 16	26.12000 -1.02	27.03	25.86	27.03	1,186,908
30 Nov 16	27.14000 -0.47	27.52	26.75	27.51	1,558,461
29 Nov 16	27.61000 +0.39	28.08	27.08	27.12	780,087
28 Nov 16	27.22000 -0.20	27.75	27.05	27.11	549,949
25 Nov 16	27.42000 +0.01	27.55	27.11	27.50	219,344
23 Nov 16	27.41000 +0.07	27.66	27.00	27.36	755,627
22 Nov 16	27.34000 -0.57	27.85	27.05	27.85	586,135
21 Nov 16	27.91000 -0.85	28.85	27.72	28.71	825,633
18 Nov 16	28.76000 -0.60	29.39	28.57	29.19	955,819
17 Nov 16	29.36000 +0.81	29.40	28.38	28.59	594,632
16 Nov 16	28.55000 +0.64	28.56	27.63	27.91	1,111,082
15 Nov 16	27.91000 +0.32	28.00	27.16	27.72	646,458
14 Nov 16	27.59000 +0.10	28.16	27.25	27.52	1,665,098
11 Nov 16	27.49000 +0.02	27.66	27.19	27.41	562,881
10 Nov 16	27.47000 +0.15	27.65	27.04	27.30	904,850
09 Nov 16	27.32000 -0.10	27.41	25.74	26.00	881,952
08 Nov 16	27.42000 -0.02	27.60	27.02	27.31	943,588
07 Nov 16	27.44000 +0.54	27.45	26.67	27.01	856,348
04 Nov 16	26.90000 -0.04	27.09	26.77	26.84	593,257
03 Nov 16	26.94000 -0.19	27.23	26.84	27.04	656,925
02 Nov 16	27.13000 -0.06	27.30	26.69	27.07	974,159
01 Nov 16	27.19000 +0.33	27.29	26.59	26.78	2,334,877
31 Oct 16	26.86000 -0.34	27.06	26.06	27.00	2,278,185
28 Oct 16	27.20000 -1.11	28.04	26.84	28.02	2,521,574
27 Oct 16	28.31000 -0.46	29.07	28.14	28.86	952,777
26 Oct 16	28.77000 -0.37	29.51	28.65	28.95	1,108,351
25 Oct 16	29.14000 -0.11	29.44	28.90	29.37	447,502
24 Oct 16	29.25000 +0.21	29.69	29.00	29.69	241,474
21 Oct 16	29.04000 +0.34	29.20	28.59	28.83	466,374
20 Oct 16	28.70000 -0.33	29.24	28.55	29.10	392,925
19 Oct 16	29.03000 +0.12	29.16	28.54	29.00	279,620
18 Oct 16	28.91000 +0.48	28.99	28.48	28.53	452,226
17 Oct 16	28.43000 +0.01	28.50	28.30	28.50	391,576
14 Oct 16	28.42000 +0.37	28.61	27.89	28.34	437,292
13 Oct 16	28.05000 +0.05	28.48	27.55	27.75	434,638
12 Oct 16	28.00000 -0.41	28.37	27.84	28.23	535,013
11 Oct 16	28.41000 -0.05	28.61	28.11	28.35	715,616
10 Oct 16	28.46000 +0.19	28.81	28.19	28.38	399,306
07 Oct 16	28.27000 -0.58	28.89	28.12	28.78	465,276
06 Oct 16	28.85000 -0.23	29.48	28.60	29.15	344,291
05 Oct 16	29.08000 +0.36	29.89	28.99	29.28	487,929
04 Oct 16	28.72000 -0.47	29.31	28.56	29.13	817,788
03 Oct 16	29.19000 -0.78	30.00	28.56	29.80	713,389
30 Sep 16	29.97000 -0.35	30.40	29.97	30.40	579,673
29 Sep 16	30.32000 +0.32	31.49	29.92	31.48	1,036,051
28 Sep 16	30.00000 +0.22	30.17	29.52	29.83	530,497
27 Sep 16	29.78000 -0.24	30.42	29.45	29.90	634,419
26 Sep 16	30.02000 -0.73	30.70	29.71	30.39	606,285
23 Sep 16	30.75000 -0.61	31.54	30.63	31.46	405,983
22 Sep 16	31.36000 -0.54	32.10	30.41	32.10	1,646,762
21 Sep 16	31.90000 +1.64	35.16	30.18	30.45	2,225,527
20 Sep 16	30.26000 -0.03	30.60	30.06	30.50	410,009
19 Sep 16	30.29000 +0.29	30.59	29.72	29.99	549,816
16 Sep 16	30.00000 -0.01	30.17	29.60	29.90	422,352
15 Sep 16	30.01000 +0.28	30.10	29.30	29.73	275,896
14 Sep 16	29.73000 +0.24	30.24	29.29	29.48	300,600
13 Sep 16	29.49000 -0.74	30.08	29.34	29.85	485,276
12 Sep 16	30.23000 +0.75	30.29	28.96	29.25	454,312
09 Sep 16	29.48000 -1.19	30.60	29.35	30.56	621,094
08 Sep 16	30.67000 +0.03	31.10	30.34	30.60	822,750
07 Sep 16	30.64000 +0.22	31.00	30.25	30.34	973,078
06 Sep 16	30.42000 +0.32	30.45	29.89	30.28	650,414
02 Sep 16	30.10000 +0.13	30.24	29.77	30.00	468,309
01 Sep 16	29.97000 +0.49	30.00	29.30	29.30	606,922
31 Aug 16	29.48000 -0.22	29.69	28.66	29.61	972,681
30 Aug 16	29.70000 +0.68	29.72	28.88	29.04	986,207
29 Aug 16	29.02000 +0.08	29.26	28.72	28.74	1,002,018
26 Aug 16	28.94000 +0.01	29.07	28.56	28.74	647,735
25 Aug 16	28.93000 +0.19	29.00	28.00	28.47	515,345
24 Aug 16	28.74000 -0.23	29.02	28.59	28.98	403,669
23 Aug 16	28.97000 +0.00	29.32	28.56	28.97	669,353
22 Aug 16	28.97000 -0.45	29.70	28.87	29.20	440,151
19 Aug 16	29.42000 -0.29	29.69	28.73	29.59	1,031,064
18 Aug 16	29.71000 +0.08	30.00	29.64	29.70	362,975
17 Aug 16	29.63000 -0.32	30.31	29.52	29.84	760,927
16 Aug 16	29.95000 -0.38	30.47	29.95	30.39	1,004,845
15 Aug 16	30.33000 +0.33	30.54	29.82	29.85	678,548
12 Aug 16	30.00000 +0.02	30.01	29.45	29.92	547,526
11 Aug 16	29.98000 +0.03	30.33	29.67	29.90	562,347
10 Aug 16	29.95000 -0.71	30.37	28.28	30.15	1,589,145
09 Aug 16	30.66000 +0.17	30.85	29.82	30.23	2,017,704
08 Aug 16	30.49000 -1.48	31.90	29.96	31.82	3,258,489
05 Aug 16	31.97000 +1.93	32.54	29.75	30.50	2,983,842
04 Aug 16	30.04000 +0.25	30.14	29.90	29.99	1,684,939
03 Aug 16	29.79000 +0.46	30.00	29.00	29.20	768,132
02 Aug 16	29.33000 -0.51	29.96	29.16	29.96	611,669
01 Aug 16	29.84000 -0.13	29.99	29.25	29.99	735,368
29 Jul 16	29.97000 +0.23	30.00	29.22	29.70	700,953
28 Jul 16	29.74000 +0.74	29.96	29.00	29.23	650,552
27 Jul 16	29.00000 +0.30	29.12	28.58	28.73	551,008
26 Jul 16	28.70000 +0.30	28.74	27.85	28.31	375,703
25 Jul 16	28.40000 +0.24	28.60	28.05	28.20	415,907
22 Jul 16	28.16000 +0.43	28.20	27.72	27.81	260,055
21 Jul 16	27.73000 -0.29	28.04	27.71	27.90	387,391
20 Jul 16	28.02000 +0.51	28.14	27.61	27.73	681,405
19 Jul 16	27.51000 +0.31	27.53	27.12	27.22	426,917
18 Jul 16	27.20000 -0.20	27.46	27.08	27.40	318,151
15 Jul 16	27.40000 +0.05	28.00	27.33	27.58	637,281
14 Jul 16	27.35000 +0.24	27.50	26.94	27.08	801,124
13 Jul 16	27.11000 -0.19	27.98	27.01	27.41	650,512
12 Jul 16	27.30000 +0.08	27.30	26.92	27.11	705,277
11 Jul 16	27.22000 +0.24	27.44	26.81	27.08	729,468
08 Jul 16	26.98000 +0.40	27.09	26.62	26.77	634,554
07 Jul 16	26.58000 -0.39	27.00	26.17	27.00	755,481
06 Jul 16	26.97000 +0.80	27.05	25.78	25.84	2,231,981
05 Jul 16	26.17000 +0.55	26.18	25.22	25.30	1,317,172
01 Jul 16	25.62000 -0.28	25.93	25.39	25.68	805,540
30 Jun 16	25.90000 +0.09	26.00	24.89	25.97	1,384,145
29 Jun 16	25.81000 +0.43	26.19	25.35	25.63	1,309,899
28 Jun 16	25.38000 +0.43	25.84	25.03	25.36	1,407,547
27 Jun 16	24.95000 -0.95	25.84	24.94	25.50	3,583,706
24 Jun 16	25.90000 -0.88	26.58	25.01	25.50	2,872,510
23 Jun 16	26.78000 +0.59	26.84	25.94	26.04	1,183,160
22 Jun 16	26.19000 +0.20	26.30	25.52	25.89	1,246,911
21 Jun 16	25.99000 -0.27	26.06	25.37	26.00	1,710,716
20 Jun 16	26.26000 +0.45	26.30	25.53	25.98	1,117,374
17 Jun 16	25.81000 +0.31	25.97	25.19	25.50	593,875
16 Jun 16	25.50000 -0.49	25.98	24.72	25.54	1,517,242
15 Jun 16	25.99000 +1.47	26.00	24.52	24.78	2,122,860
14 Jun 16	24.52000 +0.17	24.59	23.84	24.09	1,047,863
13 Jun 16	24.35000 +0.51	24.41	23.53	23.55	1,263,232
10 Jun 16	23.84000 -0.15	23.85	23.23	23.52	749,390
09 Jun 16	23.99000 +0.20	24.17	23.44	23.56	872,923
08 Jun 16	23.79000 +0.33	24.00	22.97	23.56	1,183,273
07 Jun 16	23.46000 -0.90	24.35	23.31	23.44	3,263,041
06 Jun 16	24.36000 +0.21	24.72	23.95	24.02	269,433
03 Jun 16	24.15000 -0.80	24.99	24.00	24.99	393,665
02 Jun 16	24.95000 +1.02	25.03	23.74	23.96	728,410
01 Jun 16	23.93000 +1.36	23.95	22.45	22.45	506,659
31 May 16	22.57000 -0.21	22.87	22.30	22.85	387,304
27 May 16	22.78000 -0.13	22.86	22.16	22.71	300,828
26 May 16	22.91000 -0.11	23.26	22.66	22.99	292,348
25 May 16	23.02000 +0.20	23.24	22.25	22.56	418,773
24 May 16	22.82000 +0.45	23.16	22.50	22.50	642,247
23 May 16	22.37000 -0.32	22.99	22.29	22.58	567,208
20 May 16	22.69000 +0.89	22.75	21.55	21.74	427,308
19 May 16	21.80000 -0.32	22.00	21.51	21.91	800,092
18 May 16	22.12000 +0.39	22.26	21.50	21.57	343,624
17 May 16	21.73000 -0.30	22.23	21.53	21.91	186,938
16 May 16	22.03000 +0.10	22.92	21.75	21.75	251,670
13 May 16	21.93000 +0.35	22.31	21.47	21.47	275,405
12 May 16	21.58000 -0.43	22.13	21.26	21.95	324,290
11 May 16	22.01000 +0.20	22.35	21.10	21.64	887,592
10 May 16	21.81000 +0.72	22.00	20.51	21.05	657,202
09 May 16	21.09000 -0.74	22.60	20.90	21.90	519,305
06 May 16	21.83000 -1.19	23.42	21.10	22.81	1,140,248
05 May 16	23.02000 -0.26	23.49	22.50	23.38	578,972
04 May 16	23.28000 -0.50	23.88	22.78	23.61	258,165
03 May 16	23.78000 -0.39	23.99	23.05	23.93	317,204
02 May 16	24.17000 +1.00	24.21	23.31	23.35	190,768
29 Apr 16	23.17000 -0.02	23.45	22.55	23.15	241,211
28 Apr 16	23.19000 -0.47	23.92	23.07	23.69	338,002
27 Apr 16	23.66000 -0.44	24.42	23.48	24.06	615,262
26 Apr 16	24.10000 +0.19	24.28	23.85	24.04	292,836
25 Apr 16	23.91000 +0.09	24.36	23.62	23.62	335,995
22 Apr 16	23.82000 -0.48	24.45	23.69	24.30	359,115
21 Apr 16	24.30000 +0.69	24.58	23.65	23.65	559,113
20 Apr 16	23.61000 +0.21	24.01	23.02	23.42	385,960
19 Apr 16	23.40000 +0.10	23.56	23.14	23.41	323,779
18 Apr 16	23.30000 +0.69	23.38	22.51	22.68	343,520
15 Apr 16	22.61000 -0.33	23.19	22.50	22.90	219,588
14 Apr 16	22.94000 -0.63	23.68	22.90	23.57	378,174
13 Apr 16	23.57000 +0.46	23.63	23.24	23.27	378,752
12 Apr 16	23.11000 -0.12	23.44	22.95	23.30	372,209
11 Apr 16	23.23000 -0.01	23.51	23.10	23.39	251,567
08 Apr 16	23.24000 +0.18	23.62	23.07	23.25	258,554
07 Apr 16	23.06000 -0.49	23.59	22.84	23.19	305,245
06 Apr 16	23.55000 +0.07	23.77	23.20	23.44	269,296
05 Apr 16	23.48000 -0.62	24.00	22.76	23.86	407,897
04 Apr 16	24.10000 +0.41	24.15	23.35	23.77	443,919
01 Apr 16	23.69000 -1.46	24.98	23.50	24.85	587,439
31 Mar 16	25.15000 +1.41	25.18	23.65	23.68	1,731,592
30 Mar 16	23.74000 -0.37	24.79	23.68	24.05	455,534
29 Mar 16	24.11000 +0.10	24.24	23.71	23.83	262,096
28 Mar 16	24.01000 +0.19	24.42	23.69	24.00	312,281
24 Mar 16	23.82000 -0.81	24.60	23.28	24.57	700,841
23 Mar 16	24.63000 -0.06	25.07	24.19	24.75	630,582
22 Mar 16	24.69000 +0.77	25.02	23.67	23.77	465,650
21 Mar 16	23.92000 +0.68	24.27	23.07	23.40	317,024
18 Mar 16	23.24000 -1.18	24.65	23.20	24.33	570,641
17 Mar 16	24.42000 +0.23	24.67	23.74	23.98	280,843
16 Mar 16	24.19000 +0.69	24.37	23.41	23.63	528,687
15 Mar 16	23.50000 +0.77	23.59	22.30	22.51	327,224
14 Mar 16	22.73000 -0.24	23.20	22.50	22.97	201,038
11 Mar 16	22.97000 +0.75	23.57	22.21	22.36	519,011
10 Mar 16	22.22000 +0.45	22.74	21.24	21.80	616,015
09 Mar 16	21.77000 -0.59	23.77	21.58	22.55	544,622
08 Mar 16	22.36000 -0.67	23.01	22.29	22.85	305,509
07 Mar 16	23.03000 +0.01	23.87	22.49	22.98	807,055
04 Mar 16	23.02000 +0.02	23.40	22.45	23.24	591,227
03 Mar 16	23.00000 -1.16	24.49	22.85	24.04	433,643
02 Mar 16	24.16000 +0.56	24.19	23.23	23.45	516,695
01 Mar 16	23.60000 -0.17	24.25	23.16	23.86	619,581
29 Feb 16	23.77000 +0.47	23.99	23.10	23.13	724,016
26 Feb 16	23.30000 -0.24	23.67	22.81	23.47	704,355
25 Feb 16	23.53500 +0.98	23.56	22.37	23.01	418,873
24 Feb 16	22.56000 +0.05	22.67	21.69	22.34	463,025
23 Feb 16	22.51000 +0.40	22.60	21.88	21.88	819,811
22 Feb 16	22.11000 -0.02	22.99	21.90	22.10	623,241
19 Feb 16	22.13000 +0.13	22.68	20.92	21.59	920,304
18 Feb 16	22.00000 -1.35	23.93	21.89	23.24	853,212
17 Feb 16	23.35000 +1.17	23.68	22.32	22.33	976,550
16 Feb 16	22.18000 +2.08	23.77	20.40	20.40	1,763,172
12 Feb 16	20.10000 -0.25	20.90	19.69	20.48	712,187
11 Feb 16	20.35000 +0.29	20.38	19.20	19.41	714,633
10 Feb 16	20.06000 +1.14	21.17	19.04	19.04	1,251,357
09 Feb 16	18.92000 +1.00	19.46	17.62	17.85	1,934,175
08 Feb 16	17.92000 -2.27	19.98	16.92	19.88	3,170,467
05 Feb 16	20.19000 -3.81	24.06	17.55	24.00	3,629,774
04 Feb 16	24.00000 +0.23	24.88	23.35	24.00	1,618,068
03 Feb 16	23.77000 +2.43	24.50	21.12	21.93	550,247
02 Feb 16	21.34000 +0.17	21.82	20.67	21.04	641,001
01 Feb 16	21.17000 +0.40	21.22	20.07	20.69	753,789
29 Jan 16	20.77000 +0.38	21.75	20.52	20.99	1,261,241
28 Jan 16	20.39000 -1.89	22.97	20.17	22.72	1,331,148
27 Jan 16	22.28000 -1.73	24.67	22.13	24.02	427,158
26 Jan 16	24.01000 +0.34	24.20	22.58	23.68	633,552
25 Jan 16	23.67000 -0.94	24.64	23.45	24.50	581,713
22 Jan 16	24.61000 +0.37	25.33	24.27	25.11	673,117
21 Jan 16	24.24000 +1.61	25.08	22.03	22.72	759,622
20 Jan 16	22.63000 -1.39	23.66	21.62	23.21	1,944,764
19 Jan 16	24.02000 -1.17	25.71	23.02	25.30	1,739,448
15 Jan 16	25.19000 -1.65	26.32	24.52	26.04	1,183,305
14 Jan 16	26.84000 +0.11	27.14	25.75	26.68	485,218
13 Jan 16	26.73000 -0.09	27.20	26.00	27.00	1,231,563
12 Jan 16	26.82000 -0.30	27.43	26.64	27.20	808,993
11 Jan 16	27.12000 -0.05	27.50	26.95	27.10	808,151
08 Jan 16	27.17000 +0.20	27.76	26.93	27.06	455,987
07 Jan 16	26.97000 -0.08	27.32	26.46	26.55	661,687
06 Jan 16	27.05000 +0.28	27.23	26.02	26.46	618,974
05 Jan 16	26.77000 -0.64	28.00	26.27	27.91	918,104
04 Jan 16	27.41000 -2.67	29.03	27.20	28.94	1,312,092
31 Dec 15	30.08000 -0.13	31.00	29.99	30.22	304,976
30 Dec 15	30.21000 -0.89	31.46	30.00	31.46	297,455
29 Dec 15	31.10000 +2.20	31.31	29.21	29.21	888,170
28 Dec 15	28.90000 +0.69	28.93	28.00	28.28	342,620
24 Dec 15	28.21000 -0.28	28.89	27.51	28.33	470,834
23 Dec 15	28.49000 -1.61	30.57	28.35	30.57	1,071,842
22 Dec 15	30.10000 +0.75	30.74	29.56	30.16	954,059
21 Dec 15	29.35000 +1.13	29.86	28.75	28.84	876,897
18 Dec 15	28.22000 +0.21	28.24	27.66	27.90	945,196
17 Dec 15	28.01000 +1.47	28.18	26.65	26.94	626,853
16 Dec 15	26.54000 +0.04	26.95	26.47	26.75	484,321
15 Dec 15	26.50000 +0.24	26.95	26.30	26.39	1,086,535
14 Dec 15	26.26000 -1.24	27.86	26.11	27.50	1,227,198
11 Dec 15	27.50000 -0.28	28.50	27.48	27.85	2,286,063
10 Dec 15	27.78000 +0.00	28.50	26.50	27.67	15,009,116