FUNDMANAGER.co.uk

Card Factory PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	90.70000 -2.00	92.30	89.00	89.00	1,658,787
21 Oct 26	92.70000 +0.70	92.70	90.50	91.70	622,468
20 Oct 26	92.00000 +0.10	92.90	88.00	88.00	976,851
19 Oct 26	91.90000 +0.10	92.82	91.20	92.40	1,134,506
16 Oct 26	91.80000 +1.10	92.25	90.30	90.50	709,680
15 Oct 26	90.70000 +2.70	91.40	87.73	89.50	1,634,179
14 Oct 26	88.00000 +2.10	89.20	85.78	87.50	1,066,132
13 Oct 26	85.90000 +1.30	86.20	82.50	82.50	911,731
12 Oct 26	84.60000 -0.30	87.30	83.30	86.70	1,253,709
09 Oct 26	84.90000 -1.50	89.90	84.90	87.50	1,526,885
08 Oct 26	86.40000 +0.60	87.40	84.10	85.00	3,991,853
07 Oct 26	85.80000 +1.80	86.60	84.00	84.10	5,310,138
06 Oct 26	84.00000 +1.90	85.90	81.98	82.70	1,213,008
05 Oct 26	82.10000 -0.10	85.00	81.60	83.00	1,832,904
02 Oct 26	82.20000 -1.40	86.00	81.60	83.00	1,899,776
01 Oct 26	83.60000 -4.00	87.50	82.00	85.00	4,846,298
30 Sep 26	87.60000 +9.70	88.60	77.80	78.00	6,136,952
29 Sep 26	77.90000 +5.20	77.90	73.60	75.00	9,042,308
28 Sep 26	72.70000 +1.10	74.80	69.00	69.00	4,001,083
25 Sep 26	71.60000 +0.40	73.30	71.10	73.30	415,899
24 Sep 26	71.20000 -0.10	72.00	70.60	71.10	911,403
23 Sep 26	71.30000 +0.00	71.90	71.00	71.00	587,147
22 Sep 26	71.30000 +1.40	71.91	67.50	67.50	598,467
21 Sep 26	69.90000 +1.10	70.30	67.00	67.00	389,645
18 Sep 26	68.80000 -1.20	69.53	68.30	69.20	1,035,872
17 Sep 26	70.00000 +2.20	70.00	66.72	68.10	840,175
16 Sep 26	67.80000 +1.30	67.97	65.40	66.70	893,056
15 Sep 26	66.50000 -0.60	68.56	66.50	67.10	315,337
14 Sep 26	67.10000 -0.90	68.90	67.10	68.00	687,669
11 Sep 26	68.00000 +1.60	68.00	66.10	67.30	603,957
10 Sep 26	66.40000 -1.70	71.50	65.83	71.50	1,119,396
09 Sep 26	68.10000 -1.50	71.74	68.10	69.30	875,428
08 Sep 26	69.60000 -1.90	72.14	69.60	71.40	1,482,675
07 Sep 26	71.50000 -2.00	73.60	70.80	73.50	1,445,835
04 Sep 26	73.50000 -0.90	76.00	72.60	74.80	2,067,629
03 Sep 26	74.40000 -0.40	75.20	73.50	74.60	1,262,572
02 Sep 26	74.80000 -0.40	77.00	74.20	77.00	1,913,246
01 Sep 26	75.20000 -0.90	76.90	74.70	76.00	1,192,150
28 Aug 26	76.10000 -0.30	76.90	75.20	76.50	716,997
27 Aug 26	76.40000 -0.10	76.70	75.80	76.50	520,011
26 Aug 26	76.50000 +0.30	77.00	76.00	76.40	691,795
25 Aug 26	76.20000 -0.20	76.60	75.50	76.60	492,075
24 Aug 26	76.40000 +0.60	76.40	74.98	75.90	460,710
21 Aug 26	75.80000 +0.80	75.80	75.00	75.00	427,563
20 Aug 26	75.00000 -0.40	75.80	74.00	75.70	1,251,581
19 Aug 26	75.40000 +0.80	75.50	74.10	74.40	1,063,336
18 Aug 26	74.60000 +0.10	75.00	74.20	74.60	1,129,892
17 Aug 26	74.50000 -0.80	76.20	73.30	74.50	799,918
14 Aug 26	75.30000 -0.10	76.18	74.90	74.90	463,394
13 Aug 26	75.40000 +0.50	76.70	74.50	74.50	531,549
12 Aug 26	74.90000 +0.20	75.30	74.50	75.30	1,025,267
11 Aug 26	74.70000 -0.40	75.30	74.00	75.20	707,595
10 Aug 26	75.10000 -1.20	76.50	74.50	76.50	697,464
07 Aug 26	76.30000 +0.80	78.00	75.44	78.00	643,252
06 Aug 26	75.50000 -0.90	77.00	74.50	74.50	2,183,745
05 Aug 26	76.40000 +0.50	76.63	76.00	76.20	744,604
04 Aug 26	75.90000 +1.00	76.50	73.80	74.70	1,113,749
03 Aug 26	74.90000 -0.40	76.40	74.30	74.30	828,267
31 Jul 26	75.30000 -1.20	76.73	74.83	75.90	1,413,360
30 Jul 26	76.50000 +1.00	77.61	74.28	76.00	3,081,419
29 Jul 26	75.50000 +2.00	76.01	73.20	73.20	4,293,704
28 Jul 26	73.50000 +2.00	73.50	71.58	71.80	4,013,513
27 Jul 26	71.50000 +1.20	72.10	70.80	70.90	2,703,455
24 Jul 26	70.30000 +1.00	70.80	69.30	69.80	442,094
23 Jul 26	69.30000 -1.70	73.00	69.10	71.20	905,402
22 Jul 26	71.00000 -0.30	73.00	70.50	73.00	990,071
21 Jul 26	71.30000 -0.10	73.00	70.40	73.00	739,630
20 Jul 26	71.40000 +0.70	72.04	70.43	71.50	1,107,539
17 Jul 26	70.70000 -0.10	71.90	70.18	70.50	1,202,590
16 Jul 26	70.80000 +0.80	71.10	69.46	70.50	1,475,919
15 Jul 26	70.00000 +0.80	70.30	67.00	68.50	2,303,427
14 Jul 26	69.20000 +0.40	69.20	68.00	69.00	1,107,808
13 Jul 26	68.80000 +0.90	69.20	66.95	68.20	1,974,549
10 Jul 26	67.90000 +1.00	68.00	66.51	67.00	593,822
09 Jul 26	66.90000 +0.30	67.75	65.95	67.60	553,413
08 Jul 26	66.60000 -1.10	69.80	65.50	67.00	668,520
07 Jul 26	67.70000 +0.60	69.25	65.20	68.20	853,045
06 Jul 26	67.10000 -0.90	69.00	65.10	65.10	735,476
03 Jul 26	68.00000 +0.40	69.00	66.80	69.00	1,438,520
02 Jul 26	67.60000 +0.00	68.16	66.36	67.60	172,327
01 Jul 26	67.60000 +0.50	68.70	65.90	68.70	1,327,534
30 Jun 26	67.10000 +0.00	68.20	67.04	67.70	567,212
29 Jun 26	67.10000 +0.50	69.00	64.52	69.00	1,042,308
26 Jun 26	66.60000 +1.30	67.00	64.56	67.00	600,202
25 Jun 26	65.30000 +1.40	65.90	64.50	64.50	1,353,847
24 Jun 26	63.90000 +1.80	63.90	62.00	63.20	580,735
23 Jun 26	62.10000 -1.20	63.50	62.07	62.10	559,657
22 Jun 26	63.30000 -0.30	63.50	62.80	63.10	667,141
19 Jun 26	63.60000 -0.50	64.10	63.00	64.00	361,707
18 Jun 26	64.10000 -0.20	64.90	62.60	64.80	1,018,902
17 Jun 26	64.30000 -0.50	64.90	63.80	64.90	782,191
16 Jun 26	64.80000 -0.70	65.90	62.70	65.80	1,762,818
15 Jun 26	65.50000 -1.50	68.80	65.20	65.20	1,802,925
12 Jun 26	67.00000 +1.30	68.10	66.20	66.80	1,280,871
11 Jun 26	65.70000 +0.10	66.80	63.96	66.80	372,854
10 Jun 26	65.60000 +0.30	66.30	65.00	65.00	969,238
09 Jun 26	65.30000 -0.40	66.50	62.70	62.70	567,389
08 Jun 26	65.70000 -0.50	66.51	64.73	65.50	701,437
05 Jun 26	66.20000 +0.80	67.20	65.00	65.50	794,307
04 Jun 26	65.40000 +0.30	67.30	64.70	65.30	832,709
03 Jun 26	65.10000 -0.40	66.40	65.10	65.50	852,400
02 Jun 26	65.50000 +0.20	67.60	64.83	65.00	1,407,843
01 Jun 26	65.30000 -1.90	67.06	65.30	66.90	1,026,420
29 May 26	67.20000 -1.10	71.00	66.80	71.00	1,144,534
28 May 26	68.30000 -4.50	70.72	67.40	70.30	2,444,513
27 May 26	72.80000 +1.30	74.20	71.50	72.30	2,598,151
26 May 26	71.50000 +0.50	72.86	71.00	72.00	3,981,933
22 May 26	71.00000 +0.70	71.90	70.38	71.30	913,699
21 May 26	70.30000 +0.30	71.76	69.88	70.20	790,465
20 May 26	70.00000 +0.00	71.20	69.00	69.70	1,370,776
19 May 26	70.00000 +2.00	71.00	66.30	68.00	1,621,433
18 May 26	68.00000 +0.50	69.08	66.30	66.30	1,110,214
15 May 26	67.50000 -1.20	68.20	66.50	67.00	955,364
14 May 26	68.70000 +2.70	70.00	66.00	66.00	2,086,329
13 May 26	66.00000 +0.10	66.50	65.20	66.50	596,812
12 May 26	65.90000 -1.10	67.40	65.60	66.50	1,242,486
11 May 26	67.00000 -0.30	68.40	66.80	67.50	791,173
08 May 26	67.30000 -0.40	68.80	66.00	66.00	439,326
07 May 26	67.70000 +0.00	68.50	65.00	65.00	690,525
06 May 26	67.70000 +1.70	69.52	64.20	64.20	1,424,246
05 May 26	66.00000 -1.40	69.20	66.00	69.00	1,105,883
01 May 26	67.40000 +0.40	68.90	65.60	66.00	899,239
30 Apr 26	67.00000 +0.30	69.00	65.90	69.00	965,088
29 Apr 26	66.70000 +2.30	68.40	61.20	61.20	2,130,112
28 Apr 26	64.40000 -1.90	69.86	63.60	68.90	2,992,951
27 Apr 26	66.30000 +1.80	66.96	65.00	66.80	1,449,671
24 Apr 26	64.50000 +0.30	65.40	62.76	63.00	893,274
23 Apr 26	64.20000 -1.00	66.80	63.00	63.00	808,743
22 Apr 26	65.20000 -1.50	66.80	65.20	66.70	458,732
21 Apr 26	66.70000 +0.80	67.00	63.00	63.00	450,389
20 Apr 26	65.90000 -1.50	67.31	64.10	64.10	778,244
17 Apr 26	67.40000 +1.10	67.50	65.64	67.30	719,157
16 Apr 26	66.30000 +1.60	67.20	65.10	65.60	714,545
15 Apr 26	64.70000 -0.50	66.04	64.40	65.30	452,674
14 Apr 26	65.20000 +1.20	65.20	63.90	64.80	742,819
13 Apr 26	64.00000 -0.90	66.17	63.20	63.90	405,127
10 Apr 26	64.90000 -0.30	66.15	64.90	65.50	355,445
09 Apr 26	65.20000 -0.80	68.23	63.60	65.10	870,847
08 Apr 26	66.00000 +3.30	67.60	64.38	64.50	756,365
07 Apr 26	62.70000 -0.60	64.24	61.80	63.50	1,035,379
02 Apr 26	63.30000 -0.10	63.40	61.90	61.90	845,439
01 Apr 26	63.40000 -0.10	64.80	63.40	64.80	653,585
31 Mar 26	63.50000 +3.40	64.10	58.30	58.30	1,304,401
30 Mar 26	60.10000 -1.40	61.60	58.90	61.60	1,438,152
27 Mar 26	61.50000 -2.10	64.80	61.50	64.80	691,840
26 Mar 26	63.60000 -0.30	64.80	62.80	64.80	549,816
25 Mar 26	63.90000 +1.50	64.60	62.46	64.00	1,151,362
24 Mar 26	62.40000 +0.20	62.60	61.05	61.90	2,855,684
23 Mar 26	62.20000 -0.80	63.30	59.90	61.40	1,506,767
20 Mar 26	63.00000 -0.10	65.90	62.40	65.90	1,179,130
19 Mar 26	63.10000 -2.90	66.50	62.69	66.50	2,241,083
18 Mar 26	66.00000 +1.00	68.00	64.54	68.00	1,146,338
17 Mar 26	65.00000 +1.10	65.80	63.20	64.20	3,147,893
16 Mar 26	63.90000 -3.00	68.20	63.15	66.00	2,249,571
13 Mar 26	66.90000 -1.30	68.40	66.40	68.00	390,994
12 Mar 26	68.20000 +0.00	69.10	67.20	67.20	517,313
11 Mar 26	68.20000 -0.80	70.00	67.50	70.00	644,568
10 Mar 26	69.00000 +1.30	69.10	66.00	66.00	464,758
09 Mar 26	67.70000 -1.60	72.00	66.60	72.00	909,608
06 Mar 26	69.30000 -0.80	70.52	68.50	68.50	434,988
05 Mar 26	70.10000 +0.00	72.20	69.72	69.80	594,092
04 Mar 26	70.10000 +0.40	71.90	68.50	69.70	616,985
03 Mar 26	69.70000 -1.30	70.30	68.80	69.00	851,947
02 Mar 26	71.00000 -1.40	73.00	69.96	73.00	775,209
27 Feb 26	72.40000 -0.30	72.80	71.10	71.50	640,313
26 Feb 26	72.70000 -0.20	73.31	71.70	72.90	465,236
25 Feb 26	72.90000 -0.20	74.00	72.00	74.00	618,198
24 Feb 26	73.10000 +1.30	73.90	71.30	72.50	1,593,194
23 Feb 26	71.80000 +0.50	72.40	71.00	71.50	925,048
20 Feb 26	71.30000 +0.30	73.10	70.20	73.10	8,949,157
19 Feb 26	71.00000 +0.40	73.10	70.30	73.10	4,274,487
18 Feb 26	70.60000 -1.70	72.60	70.30	72.60	722,387
17 Feb 26	72.30000 +1.00	72.70	69.00	69.00	602,570
16 Feb 26	71.30000 -0.20	72.39	70.60	70.60	4,350,257
13 Feb 26	71.50000 +0.90	71.52	70.20	70.60	702,651
12 Feb 26	70.60000 -0.40	71.70	70.40	71.50	717,841
11 Feb 26	71.00000 +0.80	71.60	68.50	68.50	1,596,106
10 Feb 26	70.20000 +0.00	71.00	69.86	70.30	713,671
09 Feb 26	70.20000 +0.10	70.85	68.00	68.00	809,633
06 Feb 26	70.10000 +0.60	70.41	68.00	68.00	1,096,904
05 Feb 26	69.50000 -0.10	72.00	68.70	72.00	739,042
04 Feb 26	69.60000 +0.00	70.60	69.00	69.00	1,396,256
03 Feb 26	69.60000 +1.00	69.90	67.10	67.10	1,276,147
02 Feb 26	68.60000 +0.90	69.00	67.21	67.50	771,219
30 Jan 26	67.70000 -0.80	68.70	67.50	68.50	907,653
29 Jan 26	68.50000 -1.40	70.20	67.10	67.10	3,498,803
28 Jan 26	69.90000 +0.30	72.00	67.50	72.00	1,676,143
27 Jan 26	69.60000 +0.60	70.00	68.60	70.00	775,117
26 Jan 26	69.00000 +0.80	69.70	65.80	65.80	1,178,296
23 Jan 26	68.20000 -0.20	69.17	67.87	68.80	1,073,495
22 Jan 26	68.40000 +1.00	68.80	67.30	68.30	1,156,874
21 Jan 26	67.40000 +0.50	69.00	66.92	69.00	481,895
20 Jan 26	66.90000 -0.20	68.00	66.30	68.00	771,544
19 Jan 26	67.10000 -0.50	68.10	66.90	67.10	1,310,679
16 Jan 26	67.60000 +0.50	68.00	66.51	68.00	970,894
15 Jan 26	67.10000 +0.30	67.40	66.02	66.60	3,419,682
14 Jan 26	66.80000 +1.60	66.90	64.50	65.20	2,021,405
13 Jan 26	65.20000 -0.60	66.00	64.38	65.10	1,530,621
12 Jan 26	65.80000 -1.50	67.89	65.30	67.30	1,624,854
09 Jan 26	67.30000 +0.70	68.00	66.50	68.00	957,037
08 Jan 26	66.60000 +0.50	69.00	65.60	69.00	1,197,303
07 Jan 26	66.10000 -0.40	66.40	65.50	66.20	1,624,082
06 Jan 26	66.50000 -0.60	69.00	65.70	69.00	1,450,385
05 Jan 26	67.10000 +0.00	67.49	66.10	66.50	1,480,694
02 Jan 26	67.10000 -0.80	68.57	66.90	68.30	1,687,123
31 Dec 25	67.90000 -0.20	70.00	67.40	70.00	629,339
30 Dec 25	68.10000 -0.20	68.82	67.70	67.80	1,085,117
29 Dec 25	68.30000 -0.80	69.52	67.80	69.30	2,211,095
24 Dec 25	69.10000 -0.10	69.68	68.70	69.40	1,057,085
23 Dec 25	69.20000 -0.70	71.33	68.90	70.10	2,406,310
22 Dec 25	69.90000 -0.40	73.72	68.90	71.00	4,172,875
19 Dec 25	70.30000 -1.80	73.40	70.30	71.80	2,334,242
18 Dec 25	72.10000 +1.00	73.30	71.10	71.10	2,388,230
17 Dec 25	71.10000 +1.00	72.57	70.00	70.00	3,737,164
16 Dec 25	70.10000 +0.50	73.00	69.10	69.60	5,237,561
15 Dec 25	69.60000 -0.40	73.80	69.60	70.30	5,523,821
12 Dec 25	70.00000 -26.40	80.00	69.70	77.60	17,179,750
11 Dec 25	96.40000 -0.50	97.90	95.60	96.50	387,298
10 Dec 25	96.90000 -0.10	98.00	96.90	97.10	391,672
09 Dec 25	97.00000 +0.10	99.10	95.00	97.20	615,074
08 Dec 25	96.90000 -1.50	99.01	96.40	97.00	418,525
05 Dec 25	98.40000 +0.70	99.40	97.33	97.90	386,917
04 Dec 25	97.70000 +1.40	98.40	95.80	95.80	488,842
03 Dec 25	96.30000 +0.00	100.80	95.80	100.80	760,348
02 Dec 25	96.30000 -1.40	100.09	95.00	95.00	384,194
01 Dec 25	97.70000 -0.50	100.07	95.00	95.00	588,055
28 Nov 25	98.20000 -0.50	99.75	95.00	95.00	390,392
27 Nov 25	98.70000 +1.60	99.00	92.60	92.60	1,149,871
26 Nov 25	97.10000 +1.00	97.60	95.30	97.30	1,180,332
25 Nov 25	96.10000 +0.90	96.40	95.00	95.20	700,007
24 Nov 25	95.20000 -0.60	98.00	94.90	98.00	365,206
21 Nov 25	95.80000 -0.20	98.00	95.30	98.00	379,533
20 Nov 25	96.00000 +0.50	96.80	95.30	96.00	497,929
19 Nov 25	95.50000 +0.10	98.00	93.91	95.20	671,727
18 Nov 25	95.40000 -1.00	95.90	94.80	95.00	562,271
17 Nov 25	96.40000 -0.50	101.00	95.80	101.00	395,163
14 Nov 25	96.90000 -0.60	96.90	95.50	96.50	650,633
13 Nov 25	97.50000 +0.10	102.00	97.10	102.00	288,627
12 Nov 25	97.40000 -2.10	100.91	95.00	95.00	354,591
11 Nov 25	99.50000 +0.90	100.10	97.40	99.50	532,126
10 Nov 25	98.60000 +1.10	99.55	95.40	95.40	421,349
07 Nov 25	97.50000 -0.20	99.79	96.70	97.10	403,163
06 Nov 25	97.70000 -2.50	103.00	96.79	103.00	464,929
05 Nov 25	100.20000 +0.30	101.07	98.83	101.00	1,181,328
04 Nov 25	99.90000 -1.90	106.80	99.80	106.80	402,751
03 Nov 25	101.80000 -1.80	103.80	100.40	103.60	721,169
31 Oct 25	103.60000 +0.60	105.01	102.00	102.00	514,682
30 Oct 25	103.00000 -0.60	108.40	101.40	108.40	903,589
29 Oct 25	103.60000 -0.40	105.80	100.20	104.60	624,184
28 Oct 25	104.00000 +1.00	104.40	102.40	103.00	1,167,173
27 Oct 25	103.00000 +2.00	104.00	101.00	101.00	983,985
24 Oct 25	101.00000 +2.40	101.00	98.50	100.00	750,050
23 Oct 25	98.60000 -1.80	100.80	97.40	97.40	1,477,324
22 Oct 25	100.40000 +2.20	100.80	96.50	96.50	1,651,206
21 Oct 25	98.20000 +2.60	98.77	95.20	95.20	1,238,904
20 Oct 25	95.60000 -0.80	97.20	95.38	97.00	371,886
17 Oct 25	96.40000 -0.10	96.90	94.40	95.40	968,601
16 Oct 25	96.50000 -0.80	97.20	95.20	97.20	678,311
15 Oct 25	97.30000 +0.10	98.81	97.27	98.00	795,509
14 Oct 25	97.20000 +0.70	97.30	95.00	95.00	578,370
13 Oct 25	96.50000 +1.00	97.70	95.10	95.10	1,294,578
10 Oct 25	95.50000 -1.70	98.10	95.50	97.80	477,995
09 Oct 25	97.20000 -0.30	98.70	96.00	96.00	1,123,841
08 Oct 25	97.50000 +0.90	98.20	96.10	97.00	713,513
07 Oct 25	96.60000 -3.40	100.60	96.60	100.20	1,955,043
06 Oct 25	100.00000 -1.00	101.20	99.60	100.00	1,148,539
03 Oct 25	101.00000 +0.20	101.42	99.30	100.80	1,096,571
02 Oct 25	100.80000 -1.60	103.00	99.50	102.00	1,527,612
01 Oct 25	102.40000 +0.60	105.60	101.60	102.40	857,831
30 Sep 25	101.80000 -4.00	115.70	99.20	110.00	4,768,440
29 Sep 25	105.80000 -3.20	111.80	104.50	108.80	1,883,452
26 Sep 25	109.00000 +0.80	110.00	107.60	109.20	469,107
25 Sep 25	108.20000 -2.40	110.60	107.20	110.40	663,611
24 Sep 25	110.60000 +0.20	111.00	109.19	110.40	612,647
23 Sep 25	110.40000 +2.00	111.00	108.21	108.80	1,411,872
22 Sep 25	108.40000 -1.00	109.84	107.20	109.40	971,061
19 Sep 25	109.40000 +0.80	110.20	108.40	110.00	388,157
18 Sep 25	108.60000 +1.00	110.20	106.80	107.00	1,251,463
17 Sep 25	107.60000 +0.40	109.40	102.00	102.00	524,825
16 Sep 25	107.20000 +0.80	107.40	105.52	106.20	605,620
15 Sep 25	106.40000 +0.80	106.80	101.00	101.00	390,194
12 Sep 25	105.60000 -1.20	107.27	103.00	103.00	881,388
11 Sep 25	106.80000 +1.00	107.20	100.20	100.20	503,037
10 Sep 25	105.80000 +0.40	106.60	104.20	106.00	452,683
09 Sep 25	105.40000 -0.60	106.97	101.20	101.20	327,621
08 Sep 25	106.00000 +1.00	107.80	104.00	105.00	839,820
05 Sep 25	105.00000 +0.40	106.00	104.00	106.00	544,466
04 Sep 25	104.60000 +2.00	105.40	100.80	102.00	1,178,021
03 Sep 25	102.60000 +3.70	102.60	97.22	99.40	1,218,192
02 Sep 25	98.90000 -3.70	107.40	98.66	107.40	851,226
01 Sep 25	102.60000 -1.40	104.43	102.25	103.00	477,429
29 Aug 25	104.00000 +0.20	108.00	103.00	108.00	1,074,406
28 Aug 25	103.80000 -0.20	104.99	102.80	104.20	657,939
27 Aug 25	104.00000 -1.00	105.80	102.60	104.60	607,033
26 Aug 25	105.00000 -1.60	108.00	104.60	108.00	740,983
22 Aug 25	106.60000 +2.00	106.69	103.86	104.00	491,482
21 Aug 25	104.60000 -2.00	107.80	102.40	106.20	1,350,938
20 Aug 25	106.60000 -1.80	109.80	105.60	109.80	433,148
19 Aug 25	108.40000 +4.00	109.00	104.60	105.40	1,238,834
18 Aug 25	104.40000 +1.00	106.20	102.80	102.80	822,331
15 Aug 25	103.40000 -0.40	105.60	102.54	104.20	604,893
14 Aug 25	103.80000 -2.00	106.02	103.80	105.40	291,109
13 Aug 25	105.80000 +2.00	107.00	103.60	103.60	1,075,573
12 Aug 25	103.80000 +2.60	104.60	100.00	100.00	735,354
11 Aug 25	101.20000 -1.20	103.20	100.40	101.80	414,079
08 Aug 25	102.40000 +1.40	102.60	100.40	101.00	388,747
07 Aug 25	101.00000 -1.20	103.10	100.20	102.00	821,055
06 Aug 25	102.20000 -1.00	105.24	101.40	103.00	630,949
05 Aug 25	103.20000 -0.20	105.07	102.60	104.20	605,502
04 Aug 25	103.40000 +2.20	105.14	101.29	102.00	1,988,182
01 Aug 25	101.20000 -1.40	103.40	100.00	102.60	1,297,306
31 Jul 25	102.60000 +4.70	103.23	95.00	95.00	2,932,086
30 Jul 25	97.90000 +3.00	99.47	94.63	96.60	2,804,386
29 Jul 25	94.90000 +6.10	97.11	90.42	90.60	3,093,275
28 Jul 25	88.80000 -0.20	90.68	88.57	90.00	379,544
25 Jul 25	89.00000 -1.00	90.80	87.10	90.00	2,470,622
24 Jul 25	90.00000 +1.80	90.90	87.60	90.90	635,149
23 Jul 25	88.20000 +0.20	89.16	87.00	87.00	306,735
22 Jul 25	88.00000 -0.50	90.00	87.50	90.00	438,450
21 Jul 25	88.50000 +0.90	90.90	87.70	90.90	366,198
18 Jul 25	87.60000 -0.90	89.00	87.40	88.60	628,464
17 Jul 25	88.50000 +2.50	89.20	85.10	86.80	445,959
16 Jul 25	86.00000 -0.60	88.06	85.90	87.10	494,313
15 Jul 25	86.60000 -1.20	90.90	86.20	90.90	490,345
14 Jul 25	87.80000 -0.10	90.06	86.50	87.30	716,875
11 Jul 25	87.90000 -3.10	91.27	87.60	89.00	387,651
10 Jul 25	91.00000 +3.60	91.28	87.70	87.80	671,861
09 Jul 25	87.40000 -0.70	88.34	86.90	86.90	493,977
08 Jul 25	88.10000 -0.10	88.75	87.22	88.40	333,693
07 Jul 25	88.20000 -0.80	93.50	88.00	93.50	475,171
04 Jul 25	89.00000 -1.30	89.69	87.60	87.60	408,851
03 Jul 25	90.30000 +0.70	90.60	89.60	90.10	247,614
02 Jul 25	89.60000 +0.40	92.00	87.90	92.00	2,457,120
01 Jul 25	89.20000 -1.40	91.00	88.00	88.00	1,699,310
30 Jun 25	90.60000 -0.80	92.30	90.40	91.00	514,658
27 Jun 25	91.40000 +2.00	92.00	88.70	89.20	1,261,883
26 Jun 25	89.40000 -0.60	93.20	89.20	93.20	1,675,174
25 Jun 25	90.00000 -1.00	92.80	89.50	92.80	942,650
24 Jun 25	91.00000 -0.90	95.00	91.00	95.00	1,463,541
23 Jun 25	91.90000 -1.00	94.01	91.30	93.70	1,385,809
20 Jun 25	92.90000 +1.00	94.47	91.00	91.00	1,835,744
19 Jun 25	91.90000 -2.50	94.60	91.27	93.70	1,153,788
18 Jun 25	94.40000 +0.40	95.27	93.70	93.80	885,109
17 Jun 25	94.00000 +0.10	94.50	93.50	93.60	461,352
16 Jun 25	93.90000 -1.20	95.50	93.50	93.50	721,764
13 Jun 25	95.10000 -0.20	95.40	93.50	94.00	1,217,618
12 Jun 25	95.30000 -0.30	97.15	93.80	95.10	615,936
11 Jun 25	95.60000 -1.10	96.93	95.00	95.00	509,578
10 Jun 25	96.70000 +2.20	96.70	93.60	95.50	793,940
09 Jun 25	94.50000 +1.70	94.50	92.36	92.80	569,645
06 Jun 25	92.80000 +0.80	94.00	91.00	91.00	1,096,209
05 Jun 25	92.00000 -3.70	95.99	91.60	94.00	1,385,332
04 Jun 25	95.70000 -0.80	97.60	95.70	97.30	910,513
03 Jun 25	96.50000 -0.20	100.53	96.20	96.50	1,859,334
02 Jun 25	96.70000 +1.20	97.10	93.00	93.00	648,503
30 May 25	95.50000 +0.50	96.72	93.50	94.00	925,018
29 May 25	95.00000 -2.90	97.15	93.00	93.80	886,639
28 May 25	97.90000 -0.50	100.00	97.00	99.80	1,084,453
27 May 25	98.40000 +1.00	99.40	97.24	98.30	858,715
23 May 25	97.40000 +0.60	98.10	95.50	97.50	1,622,752
22 May 25	96.80000 -0.30	97.50	94.30	97.00	669,402
21 May 25	97.10000 +0.10	97.10	94.49	95.00	581,892
20 May 25	97.00000 +1.80	97.00	95.50	96.70	471,531
19 May 25	95.20000 -0.30	96.08	92.00	94.00	480,018
16 May 25	95.50000 +2.60	96.60	92.80	95.60	789,625
15 May 25	92.90000 -1.10	93.84	92.80	93.10	429,627
14 May 25	94.00000 +0.60	94.81	92.30	93.00	730,135
13 May 25	93.40000 +1.50	94.10	90.50	92.00	2,122,696
12 May 25	91.90000 -4.80	100.00	91.90	100.00	2,175,852
09 May 25	96.70000 +4.30	98.50	89.90	97.00	1,600,992
08 May 25	92.40000 -2.70	96.30	91.90	91.90	3,994,350
07 May 25	95.10000 -4.50	97.20	86.65	95.80	5,333,647
06 May 25	99.60000 +0.20	101.20	97.70	100.00	2,046,111
02 May 25	99.40000 +1.20	99.80	95.80	95.80	981,715
01 May 25	98.20000 +3.90	98.30	94.10	94.30	539,757
30 Apr 25	94.30000 -1.80	100.00	93.78	100.00	1,051,224
29 Apr 25	96.10000 +0.80	97.45	91.20	91.20	642,448
28 Apr 25	95.30000 +0.10	96.33	93.60	96.30	673,827
25 Apr 25	95.20000 +1.60	95.60	90.30	90.30	930,267
24 Apr 25	93.60000 -0.10	93.85	90.30	90.30	381,426
23 Apr 25	93.70000 +0.60	94.50	90.30	90.30	642,791
22 Apr 25	93.10000 +2.40	94.16	87.00	87.00	1,379,327
17 Apr 25	90.70000 -1.70	92.10	87.70	87.70	630,115
16 Apr 25	92.40000 +2.20	92.40	88.70	89.00	693,714
15 Apr 25	90.20000 +1.30	90.20	88.10	88.90	478,383
14 Apr 25	88.90000 +2.70	89.40	85.92	89.40	842,463
11 Apr 25	86.20000 +2.00	86.20	82.50	82.50	2,063,983
10 Apr 25	84.20000 +2.60	86.14	83.10	85.30	1,291,656
09 Apr 25	81.60000 -1.30	82.38	79.70	81.50	829,313
08 Apr 25	82.90000 +2.90	84.00	79.90	84.00	747,733
07 Apr 25	80.00000 -1.60	81.50	73.00	80.50	2,231,762
04 Apr 25	81.60000 -2.80	86.66	80.20	82.00	1,374,286
03 Apr 25	84.40000 -0.80	86.55	83.51	85.00	1,074,860
02 Apr 25	85.20000 +0.70	88.00	83.50	88.00	502,226
01 Apr 25	84.50000 +1.60	84.90	82.72	83.00	626,854
31 Mar 25	82.90000 -1.90	86.50	82.10	86.50	1,280,748
28 Mar 25	84.80000 +0.10	85.70	84.00	84.00	747,820
27 Mar 25	84.70000 -1.50	88.00	83.90	88.00	1,529,203
26 Mar 25	86.20000 +2.20	88.00	84.00	84.50	9,052,811
25 Mar 25	84.00000 +1.30	84.60	82.20	82.20	944,999
24 Mar 25	82.70000 +0.10	86.80	82.50	86.80	1,042,749
21 Mar 25	82.60000 -1.50	83.20	81.00	81.00	1,560,911
20 Mar 25	84.10000 +0.20	87.00	83.30	87.00	466,727
19 Mar 25	83.90000 +0.10	85.01	83.20	83.60	401,881
18 Mar 25	83.80000 +0.40	85.10	83.40	83.40	777,719
17 Mar 25	83.40000 +1.10	83.40	81.30	81.30	442,131
14 Mar 25	82.30000 +1.00	82.90	81.00	81.00	429,089
13 Mar 25	81.30000 -0.90	83.22	81.30	81.90	674,507
12 Mar 25	82.20000 -0.50	83.10	82.00	83.00	476,464
11 Mar 25	82.70000 -1.50	87.90	82.40	87.90	799,401
10 Mar 25	84.20000 -0.80	85.76	82.00	82.00	1,125,376
07 Mar 25	85.00000 +1.40	87.30	82.40	87.30	745,463
06 Mar 25	83.60000 -0.30	87.90	82.78	87.90	1,820,533
05 Mar 25	83.90000 -0.10	86.42	83.50	83.50	3,332,190
04 Mar 25	84.00000 -4.70	88.47	83.80	88.00	3,238,753
03 Mar 25	88.70000 -2.00	95.00	88.30	95.00	913,770
28 Feb 25	90.70000 -1.50	92.08	90.20	90.20	1,012,683
27 Feb 25	92.20000 +0.50	93.00	90.90	93.00	755,135
26 Feb 25	91.70000 +0.00	93.85	91.10	91.10	523,611
25 Feb 25	91.70000 -0.60	94.20	91.40	91.70	1,252,574
24 Feb 25	92.30000 -2.40	97.37	92.00	94.40	2,189,099
21 Feb 25	94.70000 -0.80	95.70	92.86	95.00	2,837,582
20 Feb 25	95.50000 +3.00	98.00	92.50	92.50	1,963,308
19 Feb 25	92.50000 -1.50	94.80	92.20	94.80	4,848,488
18 Feb 25	94.00000 +1.00	94.80	92.60	93.50	690,795
17 Feb 25	93.00000 +0.10	93.71	92.30	93.30	1,435,795
14 Feb 25	92.90000 -1.00	94.70	92.70	94.70	703,673
13 Feb 25	93.90000 +0.90	94.80	92.60	94.80	503,983
12 Feb 25	93.00000 +0.30	94.31	92.50	92.50	1,131,682
11 Feb 25	92.70000 -1.20	98.00	92.10	98.00	4,291,584
10 Feb 25	93.90000 +0.70	94.50	92.00	92.00	634,753
07 Feb 25	93.20000 -1.00	95.90	91.96	95.00	865,490
06 Feb 25	94.20000 +0.10	95.40	92.00	92.00	641,943
05 Feb 25	94.10000 -0.10	98.00	93.60	98.00	279,223
04 Feb 25	94.20000 -0.30	95.20	93.38	95.20	719,596
03 Feb 25	94.50000 -0.50	95.60	92.30	95.00	1,708,811
31 Jan 25	95.00000 -0.20	95.99	94.10	94.10	625,540
30 Jan 25	95.20000 +1.60	95.20	92.00	92.00	379,091
29 Jan 25	93.60000 -0.80	98.00	93.20	98.00	506,717
28 Jan 25	94.40000 +1.80	96.30	92.00	92.00	842,859
27 Jan 25	92.60000 -0.90	93.90	91.80	91.80	621,176
24 Jan 25	93.50000 +0.70	94.40	92.45	93.00	784,698
23 Jan 25	92.80000 -0.70	94.36	91.38	93.20	1,483,997
22 Jan 25	93.50000 -0.90	97.82	92.28	94.60	917,186
21 Jan 25	94.40000 -2.70	98.00	94.40	98.00	1,018,617
20 Jan 25	97.10000 +4.80	98.00	90.90	92.00	3,233,682
17 Jan 25	92.30000 -3.40	96.60	92.00	95.60	1,593,312
16 Jan 25	95.70000 +0.50	97.97	94.42	95.80	1,233,556
15 Jan 25	95.20000 +3.20	96.20	92.00	94.60	2,750,487
14 Jan 25	92.00000 +1.30	100.70	90.30	94.60	7,786,433
13 Jan 25	90.70000 -0.80	94.60	90.00	91.00	1,528,090
10 Jan 25	91.50000 -1.20	95.00	91.20	95.00	871,842
09 Jan 25	92.70000 +1.40	92.70	89.80	90.70	1,748,700
08 Jan 25	91.30000 -3.30	95.21	90.30	94.50	1,759,190
07 Jan 25	94.60000 -3.40	98.10	94.30	97.90	1,255,800
06 Jan 25	98.00000 +1.10	98.40	95.92	96.50	1,734,866
03 Jan 25	96.90000 -1.30	98.70	96.50	98.70	870,482
02 Jan 25	98.20000 +0.40	99.70	97.71	99.70	1,157,180
31 Dec 24	97.80000 +1.10	98.28	96.52	96.70	910,177
30 Dec 24	96.70000 +1.00	97.94	95.30	95.70	1,675,106
27 Dec 24	95.70000 -1.10	97.00	95.40	96.80	579,646
24 Dec 24	96.80000 +1.40	97.30	95.50	95.50	491,511
23 Dec 24	95.40000 -1.50	98.00	95.00	96.60	658,136
20 Dec 24	96.90000 +1.00	97.38	93.00	93.00	1,519,292
19 Dec 24	95.90000 +0.60	96.30	93.60	94.00	1,767,202
18 Dec 24	95.30000 -3.80	99.30	94.40	96.00	1,633,436
17 Dec 24	99.10000 -1.30	103.00	97.47	103.00	1,919,791
16 Dec 24	100.40000 -2.60	104.12	100.40	101.60	1,052,471
13 Dec 24	103.00000 -0.20	105.00	102.07	105.00	613,196
12 Dec 24	103.20000 +1.80	103.87	99.60	99.60	1,276,010
11 Dec 24	101.40000 -1.60	103.00	99.70	103.00	1,910,663
10 Dec 24	103.00000 +1.00	103.80	101.58	102.20	2,007,271
09 Dec 24	102.00000 +5.20	102.85	96.50	99.10	2,788,861
06 Dec 24	96.80000 -0.70	98.66	96.70	97.80	873,833
05 Dec 24	97.50000 +7.20	99.30	92.91	93.40	6,195,379
04 Dec 24	90.30000 -1.00	92.30	90.00	90.00	877,625
03 Dec 24	91.30000 +0.90	94.70	90.50	93.00	1,950,297
02 Dec 24	90.40000 +1.30	91.30	87.00	90.00	1,497,373
29 Nov 24	89.10000 +2.90	89.10	85.10	85.10	1,348,295
28 Nov 24	86.20000 -3.10	90.75	86.00	89.30	1,378,456
27 Nov 24	89.30000 -0.30	90.50	88.00	88.00	2,759,409
26 Nov 24	89.60000 -0.30	90.58	87.50	87.50	1,862,480
25 Nov 24	89.90000 +3.50	90.50	86.00	86.00	3,915,811
22 Nov 24	86.40000 +4.50	87.00	82.00	82.00	5,714,066
21 Nov 24	81.90000 +0.50	82.20	80.30	81.00	2,870,373
20 Nov 24	81.40000 +1.40	81.40	78.80	78.80	1,948,496
19 Nov 24	80.00000 -0.40	80.80	78.90	80.40	1,990,708
18 Nov 24	80.40000 +0.20	84.30	79.60	84.30	1,663,920
15 Nov 24	80.20000 -0.20	81.80	79.87	80.00	1,425,880
14 Nov 24	80.40000 +0.80	81.20	79.50	79.50	1,542,738
13 Nov 24	79.60000 -1.70	82.39	79.60	81.20	1,615,974
12 Nov 24	81.30000 -1.50	83.20	81.30	83.00	1,281,410
11 Nov 24	82.80000 +0.00	84.50	82.50	83.20	1,514,568
08 Nov 24	82.80000 -2.20	85.45	82.70	85.20	1,497,345
07 Nov 24	85.00000 +2.70	85.40	82.10	84.00	1,391,138
06 Nov 24	82.30000 +0.30	84.20	80.80	82.50	4,473,167
05 Nov 24	82.00000 -2.50	86.10	82.00	84.50	1,534,828
04 Nov 24	84.50000 -0.40	87.00	84.50	87.00	1,314,246
01 Nov 24	84.90000 +0.30	85.26	84.10	84.70	1,289,076
31 Oct 24	84.60000 -6.30	90.29	83.90	89.00	4,044,739
30 Oct 24	90.90000 +3.90	91.40	86.60	91.10	8,261,815
29 Oct 24	87.00000 -2.10	90.40	87.00	89.30	2,019,820
28 Oct 24	89.10000 -1.50	91.80	88.50	90.00	1,714,235
25 Oct 24	90.60000 +2.60	92.19	87.50	88.00	8,588,988
24 Oct 24	88.00000 -1.00	90.83	88.00	89.00	4,967,999
23 Oct 24	89.00000 +1.00	90.20	87.50	88.50	3,520,038
22 Oct 24	88.00000 -0.50	88.98	87.32	88.50	1,120,680
21 Oct 24	88.50000 -2.10	91.92	88.50	90.00	2,244,250
18 Oct 24	90.60000 -1.50	92.50	89.50	92.50	1,900,913
17 Oct 24	92.10000 +0.20	92.90	91.60	92.10	6,145,704
16 Oct 24	91.90000 -0.60	93.50	91.70	93.00	1,866,654
15 Oct 24	92.50000 +0.50	93.00	91.60	92.10	1,373,394
14 Oct 24	92.00000 -0.50	94.10	91.51	93.30	4,690,828
11 Oct 24	92.50000 -1.10	93.65	92.10	93.60	2,776,802
10 Oct 24	93.60000 -1.10	95.20	93.00	94.00	2,237,318
09 Oct 24	94.70000 +0.90	94.70	92.85	94.10	1,703,183
08 Oct 24	93.80000 -1.80	96.34	93.10	95.00	1,440,877
07 Oct 24	95.60000 -2.10	99.00	94.77	98.70	1,495,683
04 Oct 24	97.70000 +1.10	101.00	96.20	101.00	1,333,806
03 Oct 24	96.60000 -2.40	100.75	93.36	99.00	2,614,119
02 Oct 24	99.00000 -2.40	103.38	99.00	100.20	1,389,946
01 Oct 24	101.40000 -4.20	105.60	100.67	105.60	1,526,059
30 Sep 24	105.60000 +0.20	106.74	104.31	105.60	1,444,348
27 Sep 24	105.40000 +0.40	109.00	102.00	109.00	2,903,564
26 Sep 24	105.00000 -5.00	112.00	105.00	110.00	3,133,500
25 Sep 24	110.00000 -2.80	114.20	109.00	114.00	3,114,963
24 Sep 24	112.80000 -30.20	128.00	111.80	125.00	13,875,914
23 Sep 24	143.00000 +2.00	143.00	137.25	141.00	1,976,956
20 Sep 24	141.00000 +8.00	144.25	136.20	136.20	3,079,996
19 Sep 24	133.00000 +1.00	133.85	131.40	131.40	545,209
18 Sep 24	132.00000 +2.60	132.40	128.00	128.00	674,980
17 Sep 24	129.39999 -0.60	130.91	128.00	130.00	798,872
16 Sep 24	130.00000 +0.80	130.00	128.00	130.00	369,473
13 Sep 24	129.20000 +3.00	130.00	126.00	127.00	2,899,676
12 Sep 24	126.20000 +1.20	127.00	124.82	125.60	1,246,067
11 Sep 24	125.00000 -4.40	129.08	125.00	127.40	1,619,160
10 Sep 24	129.39999 +1.40	130.00	127.00	130.00	721,464
09 Sep 24	128.00000 +1.20	129.00	126.00	127.40	1,240,513
06 Sep 24	126.80000 +3.40	127.60	123.00	123.20	1,103,416
05 Sep 24	123.40000 +1.20	124.80	121.48	124.00	544,765
04 Sep 24	122.20000 -0.60	122.41	119.00	121.60	1,241,562
03 Sep 24	122.80000 -1.00	124.80	121.97	123.80	393,960
02 Sep 24	123.80000 -1.40	125.00	121.60	121.60	404,932
30 Aug 24	125.20000 +1.00	128.00	124.16	128.00	599,221
29 Aug 24	124.20000 -2.20	126.20	122.20	123.80	711,163
28 Aug 24	126.40000 -0.60	128.00	124.20	127.00	897,404
27 Aug 24	127.00000 -3.20	129.80	126.60	129.80	755,468
23 Aug 24	130.20000 +0.00	132.00	128.16	131.00	746,789
22 Aug 24	130.20000 +0.20	131.00	128.20	129.80	1,089,547
21 Aug 24	130.00000 +1.00	130.20	128.20	128.40	1,340,308
20 Aug 24	129.00000 -1.60	131.18	126.20	130.00	1,744,120
19 Aug 24	130.60001 +2.60	132.00	128.50	129.00	1,014,202
16 Aug 24	128.00000 -0.40	129.00	126.88	129.00	925,493
15 Aug 24	128.39999 +3.40	128.40	123.65	126.00	1,022,081
14 Aug 24	125.00000 +2.60	126.60	122.50	122.60	1,377,456
13 Aug 24	122.40000 +1.00	124.79	120.00	120.00	1,322,378
12 Aug 24	121.40000 +1.40	121.40	119.40	119.40	550,214
09 Aug 24	120.00000 +1.60	120.80	118.04	120.00	431,708
08 Aug 24	118.40000 -0.20	119.03	116.97	119.00	854,520
07 Aug 24	118.60000 +1.80	118.72	116.32	118.00	2,388,039
06 Aug 24	116.80000 +0.60	117.63	115.40	116.20	1,333,574
05 Aug 24	116.20000 -4.20	119.00	113.20	119.00	3,722,845
02 Aug 24	120.40000 -1.40	121.82	119.36	121.00	4,030,617
01 Aug 24	121.80000 +2.20	122.10	119.40	120.40	1,366,988
31 Jul 24	119.60000 -1.20	122.00	119.60	122.00	640,750
30 Jul 24	120.80000 +0.00	123.00	118.00	120.80	1,221,175
29 Jul 24	120.80000 +6.40	121.40	115.60	116.00	3,050,045
26 Jul 24	114.40000 +1.40	115.00	111.80	113.40	1,158,013
25 Jul 24	113.00000 +3.20	114.80	105.60	112.00	4,925,831
24 Jul 24	109.80000 -2.60	114.76	108.80	111.80	2,855,778
23 Jul 24	112.40000 +6.40	113.60	107.32	108.40	5,455,410
22 Jul 24	106.00000 +6.00	108.40	99.10	99.10	4,550,947
19 Jul 24	100.00000 -1.00	101.00	99.57	101.00	402,689
18 Jul 24	101.00000 +0.60	101.00	100.60	101.00	516,069
17 Jul 24	100.40000 +0.00	101.00	99.65	101.00	497,601
16 Jul 24	100.40000 +0.40	100.80	99.40	100.00	702,841
15 Jul 24	100.00000 -1.00	100.96	99.20	99.90	1,076,579
12 Jul 24	101.00000 +1.20	101.47	99.34	99.80	1,490,700
11 Jul 24	99.80000 +2.80	99.80	97.40	98.00	647,377
10 Jul 24	97.00000 +0.40	98.57	96.60	98.00	211,034
09 Jul 24	96.60000 -2.40	99.30	96.60	98.50	380,863
08 Jul 24	99.00000 +0.10	99.80	98.24	99.80	566,938
05 Jul 24	98.90000 +1.30	99.50	96.70	98.00	762,617
04 Jul 24	97.60000 +3.60	97.60	94.40	95.40	991,886
03 Jul 24	94.00000 +0.10	96.90	92.00	92.00	352,099
02 Jul 24	93.90000 +0.30	94.71	92.00	92.10	500,429
01 Jul 24	93.60000 +0.60	94.68	92.63	93.40	276,196
28 Jun 24	93.00000 +0.70	93.48	91.00	91.00	412,845
27 Jun 24	92.30000 -0.90	95.10	92.30	95.10	382,130
26 Jun 24	93.20000 -0.60	94.20	92.82	93.00	228,369
25 Jun 24	93.80000 -2.40	96.60	93.50	96.00	1,022,342
24 Jun 24	96.20000 +3.60	98.00	90.90	93.00	1,122,876
21 Jun 24	92.60000 -0.90	93.50	90.55	93.50	1,522,096
20 Jun 24	93.50000 -0.50	94.90	92.00	92.00	313,372
19 Jun 24	94.00000 +0.00	95.50	92.20	95.00	545,795
18 Jun 24	94.00000 +1.40	94.40	91.38	92.50	929,001
17 Jun 24	92.60000 +1.20	93.00	90.00	90.00	710,941
14 Jun 24	91.40000 +0.50	91.70	88.60	91.10	2,552,122
13 Jun 24	90.90000 -0.50	93.86	90.70	91.10	701,039
12 Jun 24	91.40000 +0.10	93.14	91.20	91.70	629,471
11 Jun 24	91.30000 -1.20	94.10	90.40	91.80	563,831
10 Jun 24	92.50000 -0.40	92.99	91.70	92.60	380,423
07 Jun 24	92.90000 -0.10	96.00	92.90	96.00	346,834
06 Jun 24	93.00000 +0.70	95.30	91.68	92.30	2,472,011
05 Jun 24	92.30000 -1.00	94.80	91.10	93.00	1,071,009
04 Jun 24	93.30000 -1.50	97.00	92.00	97.00	2,715,848
03 Jun 24	94.80000 -2.90	99.30	94.20	99.00	1,542,210
31 May 24	97.70000 +0.30	99.10	97.10	99.10	663,195
30 May 24	97.40000 -2.60	100.00	96.03	100.00	1,937,766
29 May 24	100.00000 -3.00	103.00	99.80	102.20	5,901,323
28 May 24	103.00000 +0.20	104.60	100.60	103.00	876,330
24 May 24	102.80000 +2.80	102.80	100.00	100.00	1,727,020
23 May 24	100.00000 -1.20	102.80	100.00	102.00	618,751
22 May 24	101.20000 -1.60	109.00	100.80	103.00	634,262
21 May 24	102.80000 +0.80	105.00	101.56	105.00	1,219,531
20 May 24	102.00000 -2.20	105.00	101.80	104.80	550,536
17 May 24	104.20000 +2.00	104.80	101.28	102.20	705,875
16 May 24	102.20000 -0.20	103.80	100.80	100.80	645,998
15 May 24	102.40000 +0.00	104.00	101.60	103.00	395,101
14 May 24	102.40000 +1.00	105.00	100.41	105.00	1,327,602
13 May 24	101.40000 -0.20	104.00	100.05	104.00	1,025,155
10 May 24	101.60000 -1.20	104.00	101.60	103.60	636,260
09 May 24	102.80000 -0.80	105.00	101.99	105.00	545,189
08 May 24	103.60000 +1.00	105.00	101.95	105.00	565,736
07 May 24	102.60000 -0.40	105.00	102.36	104.00	2,148,039
03 May 24	103.00000 -1.20	106.00	102.96	104.00	1,109,956
02 May 24	104.20000 -3.40	109.00	102.20	107.00	2,150,035
01 May 24	107.60000 -1.80	109.40	106.22	108.00	1,871,822
30 Apr 24	109.40000 +8.80	112.26	103.80	103.80	4,127,369
29 Apr 24	100.60000 +1.80	102.40	98.00	98.00	717,844
26 Apr 24	98.80000 -3.00	102.25	97.50	100.00	807,335
25 Apr 24	101.80000 +3.60	102.20	98.12	99.80	761,436
24 Apr 24	98.20000 -4.80	103.05	97.20	100.40	917,203
23 Apr 24	103.00000 -0.20	104.80	102.00	102.00	1,229,610
22 Apr 24	103.20000 +2.20	105.00	100.00	100.00	1,290,616
19 Apr 24	101.00000 +6.10	101.60	92.80	94.60	2,663,730
18 Apr 24	94.90000 +1.00	95.00	93.69	94.00	1,091,839
17 Apr 24	93.90000 -0.10	95.00	93.10	93.40	723,776
16 Apr 24	94.00000 -0.30	94.40	92.70	94.00	385,968
15 Apr 24	94.30000 +0.20	95.00	94.00	94.80	818,010
12 Apr 24	94.10000 +0.10	95.00	93.80	94.30	537,389
11 Apr 24	94.00000 -0.80	95.06	93.50	93.50	254,718
10 Apr 24	94.80000 +1.30	95.80	93.17	93.50	620,043
09 Apr 24	93.50000 -1.20	95.30	92.20	94.30	554,133
08 Apr 24	94.70000 +1.30	95.40	93.10	94.80	483,807
05 Apr 24	93.40000 -1.00	95.72	92.20	95.00	752,026
04 Apr 24	94.40000 -0.20	96.30	92.93	96.30	346,476
03 Apr 24	94.60000 -0.20	95.80	93.60	95.00	315,392
02 Apr 24	94.80000 +2.40	95.40	91.30	91.30	900,841
28 Mar 24	92.40000 +0.40	95.00	91.00	95.00	1,092,886
27 Mar 24	92.00000 +0.80	92.00	90.80	91.00	531,374
26 Mar 24	91.20000 +0.10	92.00	90.70	91.00	402,758
25 Mar 24	91.10000 -0.40	93.40	88.90	93.40	380,970
22 Mar 24	91.50000 -0.20	92.20	90.30	91.40	872,352
21 Mar 24	91.70000 +1.70	92.50	90.30	90.30	1,675,510
20 Mar 24	90.00000 -1.40	91.40	89.40	90.90	555,052
19 Mar 24	91.40000 +0.10	91.60	90.70	91.30	405,474
18 Mar 24	91.30000 -1.20	93.50	91.20	93.00	582,151
15 Mar 24	92.50000 -1.20	93.90	92.20	93.00	672,622
14 Mar 24	93.70000 +0.20	95.90	92.50	95.90	413,587
13 Mar 24	93.50000 -4.30	99.00	92.80	99.00	539,813
12 Mar 24	97.80000 -0.70	100.08	96.60	98.50	1,109,286
11 Mar 24	98.50000 +0.40	99.90	96.20	96.20	431,443
08 Mar 24	98.10000 +0.10	98.60	96.95	97.90	234,308
07 Mar 24	98.00000 +0.00	99.90	96.10	98.00	1,315,167
06 Mar 24	98.00000 +3.10	99.10	93.00	93.00	1,099,485
05 Mar 24	94.90000 +1.40	95.90	90.50	90.50	645,350
04 Mar 24	93.50000 -0.40	95.43	93.00	94.00	397,439
01 Mar 24	93.90000 +2.70	95.10	90.49	91.50	1,095,704
29 Feb 24	91.20000 +0.50	92.00	90.30	91.00	704,988
28 Feb 24	90.70000 -2.60	94.00	90.10	93.90	438,763
27 Feb 24	93.30000 -0.60	96.00	91.50	94.00	381,834
26 Feb 24	93.90000 -3.80	97.11	93.83	95.00	270,498
23 Feb 24	97.70000 +1.20	99.50	94.10	97.40	566,852
22 Feb 24	96.50000 +1.50	97.10	94.10	94.10	199,544
21 Feb 24	95.00000 +1.70	96.40	93.32	95.20	346,212
20 Feb 24	93.30000 -5.00	97.98	93.30	96.50	310,997
19 Feb 24	98.30000 +1.20	100.80	94.16	100.80	271,554
16 Feb 24	97.10000 -0.90	101.00	97.00	97.90	428,880
15 Feb 24	98.00000 +3.20	99.90	94.46	94.60	460,612
14 Feb 24	94.80000 +1.40	96.21	92.77	95.90	259,811
13 Feb 24	93.40000 -0.80	95.30	92.30	94.10	345,523
12 Feb 24	94.20000 +2.40	95.50	90.30	90.30	447,743
09 Feb 24	91.80000 +1.60	92.88	90.50	90.60	310,915
08 Feb 24	90.20000 +0.00	92.10	90.20	92.00	325,204
07 Feb 24	90.20000 -1.50	92.42	88.90	90.60	426,668
06 Feb 24	91.70000 +0.90	95.57	89.70	91.90	348,889
05 Feb 24	90.80000 -0.90	93.26	90.30	92.60	429,195
02 Feb 24	91.70000 -0.50	94.62	91.20	92.30	389,043
01 Feb 24	92.20000 -1.20	94.80	91.20	91.20	751,281
31 Jan 24	93.40000 -0.80	99.40	93.40	94.00	745,841
30 Jan 24	94.20000 -0.30	97.00	94.10	95.00	300,041
29 Jan 24	94.50000 +0.20	97.40	92.00	95.00	287,683
26 Jan 24	94.30000 +0.10	97.75	93.00	96.50	473,846
25 Jan 24	94.20000 -1.50	97.06	93.30	96.00	305,236
24 Jan 24	95.70000 +0.90	97.00	94.90	95.10	333,734
23 Jan 24	94.80000 -0.60	97.00	93.40	95.40	538,730
22 Jan 24	95.40000 -3.60	100.20	95.19	98.10	811,585
19 Jan 24	99.00000 +2.30	99.51	96.11	96.60	1,476,398
18 Jan 24	96.70000 +2.70	98.00	93.60	95.00	728,472
17 Jan 24	94.00000 -1.70	97.49	91.70	95.70	1,955,453
16 Jan 24	95.70000 -12.10	113.10	94.86	109.20	6,387,590
15 Jan 24	107.80000 -0.40	111.11	105.08	109.00	865,605
12 Jan 24	108.20000 +4.00	109.00	103.38	103.40	1,281,640
11 Jan 24	104.20000 +1.00	104.60	102.20	102.20	379,258
10 Jan 24	103.20000 +0.40	105.20	100.93	105.20	1,128,905
09 Jan 24	102.80000 -0.40	104.23	101.00	101.60	657,005
08 Jan 24	103.20000 +2.20	103.39	97.71	99.90	714,445
05 Jan 24	101.00000 -0.60	104.91	96.33	102.00	995,239
04 Jan 24	101.60000 +0.80	104.33	100.00	101.20	570,829
03 Jan 24	100.80000 -2.80	106.16	100.20	106.00	1,107,681
02 Jan 24	103.60000 -4.20	108.56	102.80	107.00	761,317
29 Dec 23	107.80000 -1.20	110.00	106.00	106.00	262,044
28 Dec 23	109.00000 +1.00	109.00	106.80	107.60	264,425
27 Dec 23	108.00000 +1.40	110.00	102.20	105.80	453,073
22 Dec 23	106.60000 +1.00	106.89	104.00	105.00	141,039
21 Dec 23	105.60000 -2.00	108.42	104.25	106.00	184,491
20 Dec 23	107.60000 +1.80	109.00	105.20	107.40	517,194
19 Dec 23	105.80000 +2.80	106.66	102.60	104.00	378,702
18 Dec 23	103.00000 +1.00	105.00	97.97	102.00	415,468
15 Dec 23	102.00000 +0.60	105.40	98.89	102.00	947,460
14 Dec 23	101.40000 +3.40	103.80	98.00	103.80	1,041,311
13 Dec 23	98.00000 +1.10	99.00	95.70	96.00	367,162
12 Dec 23	96.90000 +0.70	101.00	95.10	101.00	391,999
11 Dec 23	96.20000 -2.30	101.40	94.00	96.40	754,530
08 Dec 23	98.50000 -0.80	99.90	95.06	99.50	494,760
07 Dec 23	99.30000 -1.10	101.60	98.30	101.60	357,427
06 Dec 23	100.40000 +2.80	101.80	96.80	101.80	1,415,253
05 Dec 23	97.60000 -1.40	104.00	96.16	104.00	501,532
04 Dec 23	99.00000 -0.60	104.20	98.60	104.20	631,375
01 Dec 23	99.60000 +0.30	103.80	98.40	103.80	1,084,580
30 Nov 23	99.30000 -3.30	108.20	98.30	103.00	724,840
29 Nov 23	102.60000 +0.40	104.80	100.80	103.00	418,149
28 Nov 23	102.20000 -0.40	106.40	100.60	104.40	302,936
27 Nov 23	102.60000 -1.20	104.80	100.00	104.00	490,829
24 Nov 23	103.80000 +0.20	105.00	102.20	105.00	212,688
23 Nov 23	103.60000 -7.80	112.00	103.00	110.60	1,109,656
22 Nov 23	111.40000 -1.20	115.40	111.00	112.60	1,572,563
21 Nov 23	112.60000 -0.80	119.80	110.60	115.00	678,870
20 Nov 23	113.40000 +0.20	116.00	111.60	116.00	724,096
17 Nov 23	113.20000 +4.80	114.80	110.00	111.80	517,013
16 Nov 23	108.40000 -1.40	112.00	107.20	112.00	2,337,669
15 Nov 23	109.80000 +0.60	114.60	108.20	114.60	669,749
14 Nov 23	109.20000 +4.00	110.41	104.20	107.00	1,383,460
13 Nov 23	105.20000 +0.80	106.80	101.60	104.40	747,135
10 Nov 23	104.40000 +1.60	107.60	99.50	107.60	574,045
09 Nov 23	102.80000 -0.40	104.08	99.66	102.40	478,708
08 Nov 23	103.20000 +1.60	105.47	100.20	101.40	437,545
07 Nov 23	101.60000 +0.20	103.80	98.00	100.00	361,337
06 Nov 23	101.40000 -2.20	104.80	100.60	102.80	363,787
03 Nov 23	103.60000 +1.80	104.60	101.00	102.00	688,425
02 Nov 23	101.80000 +0.20	103.60	99.40	100.00	872,819
01 Nov 23	101.60000 +4.60	102.80	96.10	97.10	1,171,215
31 Oct 23	97.00000 +1.90	97.40	91.42	95.80	652,019
30 Oct 23	95.10000 +2.00	95.90	88.60	93.70	165,501
27 Oct 23	93.10000 +0.30	94.40	89.62	92.10	329,900
26 Oct 23	92.80000 -1.10	94.80	90.60	93.90	335,437
25 Oct 23	93.90000 -1.10	94.20	91.80	93.00	267,483
24 Oct 23	95.00000 +1.70	95.70	92.00	92.70	674,116
23 Oct 23	93.30000 +0.80	95.40	88.40	91.80	671,570
20 Oct 23	92.50000 -0.20	93.20	88.30	92.00	663,095
19 Oct 23	92.70000 -1.00	95.60	89.10	93.90	305,866
18 Oct 23	93.70000 -0.20	95.80	88.10	92.00	720,461
17 Oct 23	93.90000 +3.90	94.50	89.10	90.90	2,429,550
16 Oct 23	90.00000 -0.80	96.40	88.70	88.70	1,271,253
13 Oct 23	90.80000 -0.10	92.50	88.80	91.20	1,167,858
12 Oct 23	90.90000 -1.10	95.90	89.70	92.00	2,373,436
11 Oct 23	92.00000 -2.80	98.90	91.56	98.90	529,987
10 Oct 23	94.80000 +2.20	95.70	92.30	93.30	835,781
09 Oct 23	92.60000 -2.00	96.80	90.20	93.20	548,495
06 Oct 23	94.60000 -0.40	97.90	91.90	95.60	676,457
05 Oct 23	95.00000 -3.20	99.00	94.70	99.00	756,414
04 Oct 23	98.20000 +0.20	102.80	96.19	97.70	811,228
03 Oct 23	98.00000 -3.60	102.00	97.50	101.00	1,141,607
02 Oct 23	101.60000 +0.60	105.80	99.90	100.80	1,985,098
29 Sep 23	101.00000 +1.50	103.60	97.70	99.00	920,812
28 Sep 23	99.50000 -0.20	100.80	97.25	100.40	705,252
27 Sep 23	99.70000 +0.70	103.40	99.00	99.90	1,891,446
26 Sep 23	99.00000 -12.20	113.53	93.38	113.00	6,019,028
25 Sep 23	111.20000 +2.20	112.40	109.00	109.00	1,781,758
22 Sep 23	109.00000 +0.20	112.75	106.60	108.40	1,666,088
21 Sep 23	108.80000 +2.00	109.60	104.96	105.80	576,029
20 Sep 23	106.80000 +4.20	108.01	100.80	103.80	485,483
19 Sep 23	102.60000 -0.60	107.60	101.26	103.00	828,621
18 Sep 23	103.20000 -1.60	108.20	102.20	105.60	2,828,243
15 Sep 23	104.80000 +1.00	106.81	96.95	103.80	1,416,521
14 Sep 23	103.80000 -0.20	104.00	101.80	101.80	364,287
13 Sep 23	104.00000 +0.00	105.60	101.60	103.00	343,883
12 Sep 23	104.00000 +0.00	104.50	101.60	104.00	607,760
11 Sep 23	104.00000 +0.20	106.00	102.80	104.00	369,811
08 Sep 23	103.80000 +0.00	108.40	101.60	103.40	310,247
07 Sep 23	103.80000 +1.60	104.00	100.20	100.40	339,040
06 Sep 23	102.20000 -5.60	108.60	102.20	106.80	2,092,782
05 Sep 23	107.80000 +5.60	108.19	99.60	104.20	1,428,826
04 Sep 23	102.20000 -0.40	105.20	101.00	103.20	404,831
01 Sep 23	102.60000 +0.00	105.84	101.88	105.20	710,671
31 Aug 23	102.60000 +0.60	103.00	101.40	102.20	1,488,546
30 Aug 23	102.00000 -1.00	103.80	101.40	102.60	450,824
29 Aug 23	103.00000 +1.00	103.80	99.70	103.00	1,046,896
25 Aug 23	102.00000 -2.40	108.40	100.80	105.00	517,201
24 Aug 23	104.40000 -1.60	108.20	103.80	105.00	219,275
23 Aug 23	106.00000 -0.40	107.79	104.60	106.20	208,317
22 Aug 23	106.40000 +1.20	106.80	102.33	102.60	600,196
21 Aug 23	105.20000 +0.40	109.40	103.62	109.40	639,227
18 Aug 23	104.80000 -3.00	108.00	101.80	108.00	1,216,364
17 Aug 23	107.80000 -2.80	111.60	107.39	109.60	596,696
16 Aug 23	110.60000 +2.20	112.40	106.48	107.20	1,357,932
15 Aug 23	108.40000 +0.60	110.00	105.05	105.60	5,423,503
14 Aug 23	107.80000 +2.20	108.00	103.00	105.00	1,058,408
11 Aug 23	105.60000 -0.60	107.00	102.60	107.00	604,167
10 Aug 23	106.20000 +3.60	106.20	101.00	106.00	534,107
09 Aug 23	102.60000 -0.80	106.20	102.01	104.00	991,448
08 Aug 23	103.40000 +0.20	106.47	100.00	104.00	1,477,475
07 Aug 23	103.20000 +14.40	106.00	98.30	102.00	6,529,764
04 Aug 23	88.80000 +2.60	89.50	86.60	89.00	570,919
03 Aug 23	86.20000 +0.60	92.00	79.60	90.00	675,883
02 Aug 23	85.60000 -2.00	87.60	85.60	87.40	431,457
01 Aug 23	87.60000 -2.30	91.00	86.90	91.00	375,014
31 Jul 23	89.90000 -1.50	94.80	86.70	91.30	339,200
28 Jul 23	91.40000 -1.00	92.80	90.70	92.20	277,403
27 Jul 23	92.40000 +2.40	94.10	86.10	93.50	342,183
26 Jul 23	90.00000 +0.10	92.60	88.30	90.00	627,150
25 Jul 23	89.90000 -1.80	97.40	89.90	92.10	313,959
24 Jul 23	91.70000 -0.70	97.40	90.10	96.30	479,722
21 Jul 23	92.40000 -2.50	97.00	90.70	90.70	448,663
20 Jul 23	94.90000 +0.20	98.10	93.60	93.60	205,550
19 Jul 23	94.70000 -0.30	99.00	93.10	99.00	573,178
18 Jul 23	95.00000 +1.40	97.90	93.00	93.10	432,923
17 Jul 23	93.60000 +0.40	95.00	90.00	90.00	460,376
14 Jul 23	93.20000 -0.10	97.90	93.02	93.20	261,215
13 Jul 23	93.30000 -1.40	97.60	92.70	94.50	573,533
12 Jul 23	94.70000 +4.70	96.33	86.00	86.00	1,157,867
11 Jul 23	90.00000 +0.70	90.60	87.30	87.60	648,497
10 Jul 23	89.30000 +0.50	90.00	86.10	87.90	425,434
07 Jul 23	88.80000 +0.80	89.60	86.60	87.30	249,481
06 Jul 23	88.00000 -2.70	91.00	87.00	89.10	476,282
05 Jul 23	90.70000 +1.10	91.00	89.10	89.10	567,587
04 Jul 23	89.60000 +0.30	90.30	86.00	86.00	1,079,504
03 Jul 23	89.30000 -0.70	90.90	86.10	86.10	477,746
30 Jun 23	90.00000 -0.40	91.90	86.10	88.90	2,004,495
29 Jun 23	90.40000 +0.60	91.70	86.00	86.00	312,796
28 Jun 23	89.80000 +2.80	90.60	86.00	87.80	1,066,327
27 Jun 23	87.00000 -1.00	88.90	83.40	87.80	203,384
26 Jun 23	88.00000 +1.90	88.40	83.76	85.80	2,192,285
23 Jun 23	86.10000 -1.90	88.60	86.10	88.10	431,509
22 Jun 23	88.00000 -1.20	92.70	86.80	88.60	333,275
21 Jun 23	89.20000 +1.60	91.80	85.90	85.90	995,721
20 Jun 23	87.60000 -1.30	91.70	87.10	90.80	293,524
19 Jun 23	88.90000 +0.20	93.50	86.00	86.20	336,112
16 Jun 23	88.70000 -0.30	92.80	87.89	92.80	918,046
15 Jun 23	89.00000 -1.50	95.90	87.50	90.40	561,791
14 Jun 23	90.50000 -2.70	94.00	90.50	91.00	413,514
13 Jun 23	93.20000 +0.40	94.30	91.40	92.50	661,454
12 Jun 23	92.80000 +0.60	96.50	91.30	92.00	480,542
09 Jun 23	92.20000 +0.20	96.70	88.00	88.00	494,855
08 Jun 23	92.00000 +1.50	92.60	89.11	90.00	361,487
07 Jun 23	90.50000 -0.20	91.80	90.00	90.40	329,107
06 Jun 23	90.70000 -1.40	97.90	90.70	92.10	976,289
05 Jun 23	92.10000 -2.70	95.34	92.10	92.80	571,857
02 Jun 23	94.80000 +4.90	95.40	89.60	89.60	899,005
01 Jun 23	89.90000 +2.80	90.21	86.08	89.00	793,397
31 May 23	87.10000 -3.70	90.50	86.50	90.00	1,366,544
30 May 23	90.80000 -1.80	92.90	90.00	92.60	644,078
26 May 23	92.60000 -1.60	95.00	92.60	95.00	726,300
25 May 23	94.20000 +2.60	95.10	90.10	91.10	747,442
24 May 23	91.60000 -1.80	93.30	90.10	90.40	659,035
23 May 23	93.40000 +1.00	94.04	91.25	92.40	664,775
22 May 23	92.40000 -1.40	93.80	91.90	93.00	303,904
19 May 23	93.80000 -0.40	95.00	92.10	94.00	521,948
18 May 23	94.20000 -4.30	97.80	94.03	96.10	990,380
17 May 23	98.50000 -0.70	100.80	95.72	100.80	573,581
16 May 23	99.20000 -0.20	101.00	98.23	101.00	661,909
15 May 23	99.40000 -2.00	101.80	99.23	100.00	711,982
12 May 23	101.40000 -1.60	103.20	99.80	99.80	355,207
11 May 23	103.00000 +1.60	103.60	99.10	101.00	446,161
10 May 23	101.40000 -0.60	102.00	99.60	101.20	610,123
09 May 23	102.00000 -1.20	104.80	98.51	103.40	1,282,193
05 May 23	103.20000 -0.40	104.80	101.10	102.80	400,590
04 May 23	103.60000 -1.40	109.40	101.00	101.00	892,202
03 May 23	105.00000 -6.20	114.80	101.00	114.80	2,754,285
02 May 23	111.20000 +1.60	117.00	107.20	114.20	1,939,249
28 Apr 23	109.60000 +1.40	110.60	103.20	108.20	700,889
27 Apr 23	108.20000 -1.20	111.40	108.00	110.00	358,415
26 Apr 23	109.40000 +0.80	109.40	104.60	105.00	645,571
25 Apr 23	108.60000 -4.00	115.01	105.60	110.00	1,843,978
24 Apr 23	112.60000 +10.60	116.89	99.70	102.60	4,480,299
21 Apr 23	102.00000 +0.40	103.20	100.00	102.80	946,240
20 Apr 23	101.60000 +0.40	102.60	98.84	101.00	698,532
19 Apr 23	101.20000 +1.00	102.60	99.10	100.60	411,287
18 Apr 23	100.20000 -1.80	102.00	100.05	101.00	395,760
17 Apr 23	102.00000 +1.80	103.80	94.20	102.00	799,972
14 Apr 23	100.20000 +0.40	101.26	95.50	100.60	782,606
13 Apr 23	99.80000 +3.90	100.40	92.10	96.50	925,914
12 Apr 23	95.90000 +2.90	96.80	92.00	93.70	895,674
11 Apr 23	93.00000 +4.70	94.90	84.10	84.50	1,508,202
06 Apr 23	88.30000 +2.20	88.70	85.32	86.50	625,492
05 Apr 23	86.10000 -0.20	87.30	84.00	85.30	466,982
04 Apr 23	86.30000 -0.60	88.00	85.40	87.00	534,878
03 Apr 23	86.90000 +0.00	88.04	85.88	86.90	341,558
31 Mar 23	86.90000 +1.50	88.72	83.84	86.50	285,078
30 Mar 23	85.40000 -0.50	88.39	84.00	84.00	1,512,554
29 Mar 23	85.90000 +1.90	86.72	79.80	82.10	564,401
28 Mar 23	84.00000 -1.90	87.40	81.60	85.40	666,572
27 Mar 23	85.90000 +1.10	88.40	85.30	88.40	387,643
24 Mar 23	84.80000 -5.10	89.90	84.20	86.50	640,116
23 Mar 23	89.90000 +0.50	92.50	84.90	86.70	171,424
22 Mar 23	89.40000 -0.70	91.60	85.60	87.80	260,857
21 Mar 23	90.10000 +3.80	90.10	84.00	84.00	600,644
20 Mar 23	86.30000 +1.20	88.73	82.30	82.30	849,649
17 Mar 23	85.10000 -3.20	88.80	83.00	83.60	893,943
16 Mar 23	88.30000 +1.40	90.50	86.60	89.00	375,646
15 Mar 23	86.90000 -5.00	95.50	84.40	95.50	1,299,640
14 Mar 23	91.90000 +2.10	95.40	89.00	91.10	529,556
13 Mar 23	89.80000 -3.70	95.20	85.50	93.50	1,230,119
10 Mar 23	93.50000 -3.30	97.90	92.20	93.40	512,025
09 Mar 23	96.80000 +0.80	99.20	93.50	95.00	239,405
08 Mar 23	96.00000 -1.70	99.00	93.70	95.60	824,944
07 Mar 23	97.70000 -0.50	99.70	96.70	98.30	474,914
06 Mar 23	98.20000 -1.10	103.00	98.00	99.40	680,843
03 Mar 23	99.30000 -2.70	103.20	97.90	103.20	359,830
02 Mar 23	102.00000 +0.00	102.62	100.60	102.20	260,946
01 Mar 23	102.00000 -0.20	103.80	101.00	103.80	545,786
28 Feb 23	102.20000 +3.10	103.00	95.00	102.00	1,438,470
27 Feb 23	99.10000 +0.80	99.80	94.90	97.90	654,342
24 Feb 23	98.30000 +0.50	100.40	97.00	97.70	622,875
23 Feb 23	97.80000 +0.20	98.40	93.83	95.20	320,358
22 Feb 23	97.60000 +1.50	100.00	93.10	100.00	450,264
21 Feb 23	96.10000 -2.00	98.70	95.40	98.00	675,566
20 Feb 23	98.10000 -1.60	102.00	97.70	102.00	425,803
17 Feb 23	99.70000 +0.20	101.40	97.70	99.50	482,910
16 Feb 23	99.50000 -2.30	103.80	98.70	103.80	2,604,215
15 Feb 23	101.80000 +1.90	101.80	98.57	101.60	975,035
14 Feb 23	99.90000 +0.20	100.80	95.81	98.00	826,610
13 Feb 23	99.70000 +1.30	100.40	96.20	97.20	1,155,258
10 Feb 23	98.40000 -2.60	101.80	97.50	101.20	749,835
09 Feb 23	101.00000 -0.60	102.00	99.00	102.00	410,751
08 Feb 23	101.60000 +2.20	102.80	98.30	100.00	516,940
07 Feb 23	99.40000 -2.00	104.18	98.68	102.00	1,523,457
06 Feb 23	101.40000 +3.70	102.00	97.34	98.90	1,630,863
03 Feb 23	97.70000 +1.20	98.30	95.20	96.00	535,373
02 Feb 23	96.50000 +1.50	97.70	95.29	96.70	1,065,685
01 Feb 23	95.00000 +0.00	98.44	93.45	95.80	1,697,846
31 Jan 23	95.00000 +1.20	95.59	91.42	94.90	1,301,829
30 Jan 23	93.80000 +1.20	94.10	89.10	91.20	719,848
27 Jan 23	92.60000 -1.10	94.60	90.20	92.00	486,191
26 Jan 23	93.70000 +1.40	95.80	89.60	95.80	556,193
25 Jan 23	92.30000 -1.90	96.23	89.90	89.90	1,168,503
24 Jan 23	94.20000 +2.40	94.90	89.60	94.00	1,600,732
23 Jan 23	91.80000 -1.40	94.67	87.80	92.10	994,991
20 Jan 23	93.20000 +2.40	93.20	89.20	89.20	646,001
19 Jan 23	90.80000 -1.40	92.50	87.80	91.50	798,661
18 Jan 23	92.20000 +1.50	93.50	87.00	87.00	640,059
17 Jan 23	90.70000 -1.30	95.10	87.50	90.00	1,155,116
16 Jan 23	92.00000 -1.40	94.90	89.40	91.40	1,299,968
13 Jan 23	93.40000 -2.30	96.40	91.60	96.00	1,131,757
12 Jan 23	95.70000 +0.60	97.00	92.40	97.00	2,180,922
11 Jan 23	95.10000 +3.50	97.30	89.10	93.60	2,102,581
10 Jan 23	91.60000 +4.40	96.22	89.42	93.60	4,555,115
09 Jan 23	87.20000 +2.90	87.40	83.30	83.80	1,043,103
06 Jan 23	84.30000 +1.70	84.70	78.40	82.00	858,386
05 Jan 23	82.60000 +2.70	83.00	78.84	79.00	1,288,395
04 Jan 23	79.90000 +1.60	79.95	77.30	78.00	509,428
03 Jan 23	78.30000 +0.10	79.60	77.60	78.00	669,633
30 Dec 22	78.20000 -1.00	80.10	76.80	77.00	146,680
29 Dec 22	79.20000 +0.10	80.10	77.00	77.00	276,017
28 Dec 22	79.10000 +1.00	79.90	76.00	77.90	622,497
23 Dec 22	78.10000 -1.20	80.50	77.90	78.50	250,937
22 Dec 22	79.30000 -0.20	80.90	76.00	79.50	503,978
21 Dec 22	79.50000 +0.90	80.80	76.00	79.40	831,185
20 Dec 22	78.60000 +0.20	79.20	77.20	77.20	293,422
19 Dec 22	78.40000 +1.40	79.20	76.50	79.20	562,409
16 Dec 22	77.00000 +0.00	79.40	75.96	76.50	1,551,757
15 Dec 22	77.00000 +0.00	78.40	76.40	78.40	790,806
14 Dec 22	77.00000 -0.50	79.90	75.30	75.30	580,222
13 Dec 22	77.50000 +1.40	79.41	75.50	79.00	961,501
12 Dec 22	76.10000 -0.10	77.90	74.00	77.90	538,533
09 Dec 22	76.20000 +1.20	76.90	73.30	74.90	401,739
08 Dec 22	75.00000 +2.50	75.60	71.70	72.70	736,739
07 Dec 22	72.50000 -3.60	77.30	72.40	75.90	524,619
06 Dec 22	76.10000 -0.20	78.10	74.20	74.20	583,716
05 Dec 22	76.30000 -0.80	79.20	75.18	77.60	864,457
02 Dec 22	77.10000 +2.80	77.90	73.30	76.70	928,919
01 Dec 22	74.30000 -0.50	76.70	73.10	76.70	506,500
30 Nov 22	74.80000 +0.80	76.40	72.00	72.00	1,329,715
29 Nov 22	74.00000 +1.00	74.50	72.10	73.20	758,757
28 Nov 22	73.00000 +0.80	74.50	69.90	74.50	810,454
25 Nov 22	72.20000 +0.00	73.10	70.46	71.90	705,289
24 Nov 22	72.20000 -2.20	75.30	70.70	74.50	868,662
23 Nov 22	74.40000 +1.40	74.50	71.50	73.80	1,010,947
22 Nov 22	73.00000 -0.10	74.90	72.00	72.10	870,757
21 Nov 22	73.10000 +3.50	73.10	68.30	70.00	1,468,761
18 Nov 22	69.60000 +0.70	73.50	66.40	69.40	5,963,977
17 Nov 22	68.90000 +7.40	69.40	61.30	63.90	3,256,975
16 Nov 22	61.50000 +2.90	62.80	57.60	59.40	1,620,471
15 Nov 22	58.60000 +7.80	59.35	50.00	50.80	2,095,654
14 Nov 22	50.80000 +0.60	51.80	49.86	50.20	416,035
11 Nov 22	50.20000 -0.30	51.40	47.70	48.10	794,390
10 Nov 22	50.50000 +0.30	50.90	47.55	48.90	982,445
09 Nov 22	50.20000 +9.30	50.90	47.85	49.95	151,809
14 Oct 22	40.90000 +0.10	42.00	40.90	42.00	909,233
13 Oct 22	40.80000 -0.45	42.80	40.21	41.30	1,216,967
12 Oct 22	41.25000 -2.05	45.05	40.60	43.25	475,543
11 Oct 22	43.30000 -0.35	43.96	41.90	43.25	230,699
10 Oct 22	43.65000 +0.05	45.73	43.40	45.70	104,052
07 Oct 22	43.60000 -1.65	46.90	43.20	44.45	440,053
06 Oct 22	45.25000 +0.30	46.45	43.60	44.45	909,978
05 Oct 22	44.95000 -1.20	46.95	44.95	44.95	63,604
04 Oct 22	46.15000 +1.05	46.95	43.40	44.95	370,683
03 Oct 22	45.10000 +1.00	45.65	41.95	41.95	494,586
30 Sep 22	44.10000 -0.40	46.45	43.15	44.00	269,570
29 Sep 22	44.50000 -0.65	46.75	43.25	44.75	1,062,953
28 Sep 22	45.15000 +0.35	46.00	41.02	44.60	873,830
27 Sep 22	44.80000 -0.60	48.90	44.70	47.90	1,727,692
26 Sep 22	45.40000 -0.35	46.00	44.60	45.05	996,485
23 Sep 22	45.75000 +0.40	48.05	45.00	45.00	1,146,510
22 Sep 22	45.35000 +0.00	47.95	45.05	47.40	156,328
21 Sep 22	45.35000 -0.30	47.25	45.10	45.35	106,355
20 Sep 22	45.65000 -0.40	46.95	45.00	46.95	286,017
16 Sep 22	46.05000 -0.70	48.40	45.55	48.40	1,076,206
15 Sep 22	46.75000 +0.60	49.00	45.95	46.55	706,260
14 Sep 22	46.15000 +0.55	49.80	43.40	43.50	3,115,030
13 Sep 22	45.60000 -0.65	47.22	44.17	47.05	567,695
12 Sep 22	46.25000 +1.20	46.55	43.05	45.90	255,354
09 Sep 22	45.05000 +2.40	45.55	41.45	42.90	949,709
08 Sep 22	42.65000 +1.15	43.40	40.95	40.95	866,214
07 Sep 22	41.50000 +0.60	42.85	39.80	39.85	360,742
06 Sep 22	40.90000 +0.50	42.85	39.55	39.55	584,292
05 Sep 22	40.40000 -0.55	42.75	39.65	40.65	328,743
02 Sep 22	40.95000 +0.45	41.40	39.15	40.05	770,440
01 Sep 22	40.50000 -0.45	42.55	40.00	40.05	627,773
31 Aug 22	40.95000 -0.45	43.88	40.75	41.00	596,365
30 Aug 22	41.40000 +0.15	43.70	41.05	43.05	570,483
26 Aug 22	41.25000 -0.55	42.95	40.60	42.95	320,714
25 Aug 22	41.80000 -1.20	43.75	40.45	42.50	953,340
24 Aug 22	43.00000 -0.05	46.45	42.67	43.00	420,607
23 Aug 22	43.05000 -0.95	47.45	42.88	43.50	545,519
22 Aug 22	44.00000 -2.80	47.00	43.15	46.50	1,293,877
19 Aug 22	46.80000 -0.55	50.30	46.10	47.70	788,194
18 Aug 22	47.35000 -0.75	49.80	47.30	49.80	553,184
17 Aug 22	48.10000 -1.55	50.50	48.00	50.50	1,279,931
16 Aug 22	49.65000 -0.10	51.80	47.75	49.00	367,138
15 Aug 22	49.75000 -0.10	51.60	47.75	50.40	974,097
12 Aug 22	49.85000 -1.45	53.00	49.40	50.40	1,646,119
11 Aug 22	51.30000 -0.50	54.20	50.35	51.00	238,085
10 Aug 22	51.80000 +0.70	52.00	50.20	52.00	322,654
09 Aug 22	51.10000 -1.10	52.70	50.70	51.10	359,700
08 Aug 22	52.20000 +0.20	52.70	50.40	50.50	838,047
05 Aug 22	52.00000 +0.00	53.47	51.30	51.80	260,420
04 Aug 22	52.00000 -0.20	54.80	51.20	51.20	280,985
03 Aug 22	52.20000 -0.10	53.20	51.70	52.00	238,281
02 Aug 22	52.30000 -0.70	55.10	51.30	51.30	442,816
01 Aug 22	53.00000 +0.10	54.60	50.10	50.70	816,604
29 Jul 22	52.90000 +0.80	53.50	52.00	52.50	303,422
28 Jul 22	52.10000 +0.10	52.10	50.88	51.80	291,079
27 Jul 22	52.00000 +0.00	54.00	51.50	51.90	328,732
26 Jul 22	52.00000 +0.00	52.90	50.45	52.30	966,985
25 Jul 22	52.00000 +0.00	53.90	49.75	53.60	1,100,010
22 Jul 22	52.00000 +0.50	53.01	49.40	52.00	783,800
21 Jul 22	51.50000 +1.95	53.70	49.40	50.70	773,516
20 Jul 22	49.55000 +0.05	50.60	48.55	50.60	179,289
19 Jul 22	49.50000 +0.65	49.80	47.90	49.10	331,913
18 Jul 22	48.85000 +1.80	50.00	47.95	48.55	368,057
15 Jul 22	47.05000 +0.75	47.35	45.65	46.45	164,780
14 Jul 22	46.30000 -0.85	48.00	46.04	47.60	410,887
13 Jul 22	47.15000 -1.15	48.64	47.00	48.15	425,499
12 Jul 22	48.30000 -0.95	48.85	47.58	47.95	362,475
11 Jul 22	49.25000 -0.05	50.10	47.44	49.95	532,208
08 Jul 22	49.30000 +1.30	50.20	47.70	50.20	606,959
07 Jul 22	48.00000 +1.00	48.75	46.57	47.75	826,349
06 Jul 22	47.00000 +0.20	50.40	46.98	47.00	639,615
05 Jul 22	46.80000 -0.85	48.75	46.10	48.50	708,135
04 Jul 22	47.65000 +0.65	48.64	46.40	46.40	762,892
01 Jul 22	47.00000 +0.85	48.40	45.35	45.35	960,019
30 Jun 22	46.15000 -1.10	47.75	44.70	46.00	1,150,642
29 Jun 22	47.25000 -0.75	48.70	47.15	48.60	624,824
28 Jun 22	48.00000 -1.35	49.72	47.75	49.70	728,329
27 Jun 22	49.35000 +1.65	51.10	46.45	49.00	699,990
24 Jun 22	47.70000 -0.25	48.00	46.65	47.95	1,095,057
23 Jun 22	47.95000 -3.95	52.00	47.83	52.00	1,464,210
22 Jun 22	51.90000 -0.10	52.50	49.00	51.50	1,049,761
21 Jun 22	52.00000 -1.70	53.40	52.00	52.80	1,314,680
20 Jun 22	53.70000 +0.80	54.66	51.00	51.00	925,631
17 Jun 22	52.90000 -1.10	55.32	52.70	54.70	838,772
16 Jun 22	54.00000 -2.10	59.10	53.50	55.60	663,392
15 Jun 22	56.10000 -0.40	58.00	55.80	57.60	674,278
14 Jun 22	56.50000 -0.60	57.60	55.30	56.20	914,818
13 Jun 22	57.10000 -3.00	60.00	56.00	60.00	869,244
10 Jun 22	60.10000 -1.90	63.00	59.50	61.30	5,742,610
09 Jun 22	62.00000 -0.60	63.10	61.37	62.50	486,232
08 Jun 22	62.60000 -1.00	63.88	62.50	62.80	306,267
07 Jun 22	63.60000 +0.30	64.40	62.18	63.70	756,427
06 Jun 22	63.30000 -0.30	64.61	62.40	63.80	391,904
01 Jun 22	63.60000 -0.90	66.50	63.17	64.30	841,011
31 May 22	64.50000 +0.50	65.90	63.00	65.90	989,796
30 May 22	64.00000 -0.10	66.40	63.50	64.00	950,898
27 May 22	64.10000 -0.60	65.30	63.80	64.70	505,992
26 May 22	64.70000 +0.40	65.30	63.20	63.20	760,228
25 May 22	64.30000 +0.40	64.80	62.00	64.10	449,961
24 May 22	63.90000 -0.60	65.39	63.40	65.00	1,028,828
23 May 22	64.50000 +0.70	66.20	63.60	64.90	1,145,311
20 May 22	63.80000 +2.10	64.60	60.70	64.60	1,238,363
19 May 22	61.70000 -0.50	65.10	60.10	65.10	618,427
18 May 22	62.20000 -2.60	64.70	61.60	63.50	922,098
17 May 22	64.80000 -0.20	66.00	61.80	61.80	857,831
16 May 22	65.00000 +0.10	66.00	63.40	66.00	908,151
13 May 22	64.90000 +2.90	65.30	61.00	61.00	2,148,814
12 May 22	62.00000 +0.00	63.21	60.20	61.80	2,062,499
11 May 22	62.00000 +1.00	63.40	61.10	62.00	1,330,107
10 May 22	61.00000 +0.80	61.00	59.70	60.50	953,532
09 May 22	60.20000 -0.20	60.45	57.91	58.80	2,812,928
06 May 22	60.40000 -3.10	65.00	59.40	61.20	4,172,062
05 May 22	63.50000 +2.00	64.50	62.50	64.00	2,289,467
04 May 22	61.50000 -0.40	64.00	59.30	64.00	1,740,245
03 May 22	61.90000 +3.40	67.32	60.20	61.40	7,577,261
29 Apr 22	58.50000 +2.00	60.87	55.40	58.40	3,578,547
28 Apr 22	56.50000 +0.20	58.10	55.00	55.00	1,038,334
27 Apr 22	56.30000 -0.90	57.40	54.40	56.50	2,411,726
26 Apr 22	57.20000 +1.80	57.50	55.00	55.00	1,131,803
25 Apr 22	55.40000 -1.10	57.56	52.61	56.40	2,023,832
22 Apr 22	56.50000 -3.60	61.70	54.22	61.70	3,041,205
21 Apr 22	60.10000 +14.85	61.42	50.90	53.00	8,226,154
20 Apr 22	45.25000 -0.90	46.35	44.80	44.80	381,754
19 Apr 22	46.15000 -1.25	47.48	44.85	46.55	812,419
14 Apr 22	47.40000 +0.45	48.30	45.05	45.05	582,514
13 Apr 22	46.95000 -0.20	47.25	45.64	47.25	566,852
12 Apr 22	47.15000 -0.25	47.40	46.30	47.40	727,039
11 Apr 22	47.40000 +1.30	48.40	45.70	46.00	1,234,314
08 Apr 22	46.10000 +1.35	46.30	44.00	44.00	440,526
07 Apr 22	44.75000 -1.25	46.85	44.75	45.40	577,325
06 Apr 22	46.00000 -1.05	47.85	45.65	47.00	1,003,718
05 Apr 22	47.05000 +0.05	47.60	46.30	47.00	708,490
04 Apr 22	47.00000 +0.00	47.50	46.20	46.85	572,466
01 Apr 22	47.00000 +1.65	47.50	44.95	45.40	1,333,497
31 Mar 22	45.35000 -1.45	46.67	45.13	46.40	651,501
30 Mar 22	46.80000 -1.75	48.50	46.35	48.50	1,034,872
29 Mar 22	48.55000 +3.75	48.55	44.90	45.50	3,213,469
28 Mar 22	44.80000 +0.10	45.30	44.00	44.00	896,153
25 Mar 22	44.70000 -0.30	45.45	44.31	45.00	708,271
24 Mar 22	45.00000 -0.50	45.70	44.75	45.20	658,705
23 Mar 22	45.50000 -0.95	47.00	45.11	47.00	1,142,581
22 Mar 22	46.45000 -0.05	47.35	45.95	47.00	997,098
21 Mar 22	46.50000 +0.35	47.00	45.90	46.00	1,772,018
18 Mar 22	46.15000 -0.15	46.68	45.65	46.30	1,292,095
17 Mar 22	46.30000 -0.10	47.60	46.00	47.00	2,101,816
16 Mar 22	46.40000 +1.50	46.97	45.35	46.45	1,224,938
15 Mar 22	44.90000 -0.35	45.80	43.99	45.00	588,773
14 Mar 22	45.25000 +1.05	45.92	44.10	45.50	844,258
11 Mar 22	44.20000 +0.05	46.42	44.20	44.95	766,390
10 Mar 22	44.15000 -1.30	46.51	44.15	45.50	757,939
09 Mar 22	45.45000 +2.10	46.00	42.65	44.00	955,638
08 Mar 22	43.35000 +0.30	43.35	41.60	42.35	1,264,929
07 Mar 22	43.05000 +1.40	43.65	38.60	41.00	4,000,419
04 Mar 22	41.65000 -3.25	46.00	41.00	46.00	2,914,623
03 Mar 22	44.90000 -3.20	48.70	44.50	46.20	1,904,108
02 Mar 22	48.10000 +0.20	50.20	47.25	48.00	1,326,535
01 Mar 22	47.90000 -1.45	50.10	47.10	49.40	1,128,427
28 Feb 22	49.35000 +0.05	49.35	46.70	47.20	1,666,841
25 Feb 22	49.30000 -0.60	50.80	48.90	48.90	1,748,216
24 Feb 22	49.90000 -1.80	50.40	47.30	50.00	2,848,615
23 Feb 22	51.70000 +0.10	53.62	50.30	50.30	906,492
22 Feb 22	51.60000 -1.80	53.88	51.00	52.20	1,359,101
21 Feb 22	53.40000 -0.80	54.40	52.70	54.00	1,094,325
18 Feb 22	54.20000 -0.80	55.65	52.96	55.40	1,521,896
17 Feb 22	55.00000 -1.60	56.90	54.89	56.40	1,085,039
16 Feb 22	56.60000 +0.70	57.60	55.60	57.00	1,136,759
15 Feb 22	55.90000 -0.70	57.70	55.90	56.92	4,884,065
14 Feb 22	56.60000 -1.90	57.66	55.62	56.70	1,366,411
11 Feb 22	58.50000 -1.60	60.00	57.59	58.40	783,490
10 Feb 22	60.10000 -1.40	62.60	59.56	61.50	1,171,798
09 Feb 22	61.50000 +2.60	62.10	58.00	59.70	1,360,686
08 Feb 22	58.90000 +2.20	59.60	56.50	56.92	669,912
07 Feb 22	56.70000 -1.90	58.90	56.70	57.00	814,300
04 Feb 22	58.60000 -0.20	59.80	57.30	59.00	979,006
03 Feb 22	58.80000 -1.10	60.90	58.70	58.70	753,028
02 Feb 22	59.90000 -1.10	62.60	59.50	61.50	1,989,300
01 Feb 22	61.00000 +2.50	61.50	58.97	59.00	1,349,807
31 Jan 22	58.50000 -0.70	59.50	56.60	57.00	1,532,404
28 Jan 22	59.20000 -1.60	62.00	59.00	62.00	770,800
27 Jan 22	60.80000 -0.50	61.26	59.00	59.40	1,232,854
26 Jan 22	61.30000 +1.00	62.70	59.00	59.00	1,920,937
25 Jan 22	60.30000 +2.30	60.30	57.00	58.20	1,978,549
24 Jan 22	58.00000 -1.30	59.40	54.74	59.00	3,234,423
21 Jan 22	59.30000 +0.30	60.70	57.80	58.43	2,999,958
20 Jan 22	59.00000 -0.10	61.00	56.87	60.00	2,422,415
19 Jan 22	59.10000 +2.90	59.80	55.40	56.00	3,125,770
18 Jan 22	56.20000 +0.20	57.60	55.00	55.94	2,959,396
17 Jan 22	56.00000 +1.00	57.80	54.84	55.00	2,889,006
14 Jan 22	55.00000 +1.50	55.00	51.10	53.50	3,877,817
13 Jan 22	53.50000 -10.00	58.90	51.50	57.00	13,693,482
12 Jan 22	63.50000 +0.20	64.50	62.60	64.00	1,627,117
11 Jan 22	63.30000 +1.30	63.68	60.00	60.36	835,754
10 Jan 22	62.00000 -1.20	64.00	61.10	63.20	1,043,924
07 Jan 22	63.20000 -1.50	65.10	62.50	64.50	1,003,656
06 Jan 22	64.70000 +1.70	65.40	60.30	61.50	1,553,487
05 Jan 22	63.00000 +1.80	63.81	60.00	61.00	1,699,038
04 Jan 22	61.20000 +1.50	62.30	59.28	60.00	1,801,337
31 Dec 21	59.70000 +0.30	60.40	58.40	58.50	341,701
30 Dec 21	59.40000 -0.10	60.50	58.70	59.60	898,316
29 Dec 21	59.50000 +2.40	60.10	58.00	58.00	1,269,941
24 Dec 21	57.10000 +0.30	57.50	56.70	57.00	289,181
23 Dec 21	56.80000 -0.50	59.40	54.77	58.00	2,512,005
22 Dec 21	57.30000 +0.60	58.40	55.90	56.10	1,807,063
21 Dec 21	56.70000 +4.20	56.90	51.70	52.60	3,201,393
20 Dec 21	52.50000 -2.50	55.20	51.50	53.00	2,344,510
17 Dec 21	55.00000 +4.10	55.50	49.50	49.50	3,026,682
16 Dec 21	50.90000 -0.40	52.54	50.35	51.80	2,109,570
15 Dec 21	51.30000 -1.90	52.44	49.75	52.10	2,493,904
14 Dec 21	53.20000 +2.60	53.90	51.00	51.50	1,773,153
13 Dec 21	50.60000 -2.20	53.87	50.40	52.20	1,701,927
10 Dec 21	52.80000 -2.40	55.63	52.20	53.30	1,031,162
09 Dec 21	55.20000 +3.00	56.30	51.50	52.20	2,313,853
08 Dec 21	52.20000 -0.10	53.30	51.55	52.40	932,395
07 Dec 21	52.30000 +0.30	54.00	49.90	49.90	943,138
06 Dec 21	52.00000 +2.35	52.60	49.20	49.60	872,399
03 Dec 21	49.65000 -0.25	50.60	49.05	49.70	1,175,499
02 Dec 21	49.90000 +0.00	50.30	48.85	50.00	1,027,598
01 Dec 21	49.90000 +1.10	51.10	48.80	48.80	1,378,059
30 Nov 21	48.80000 -1.80	50.90	48.45	50.20	1,325,033
29 Nov 21	50.60000 +0.40	52.41	50.20	50.20	1,067,055
26 Nov 21	50.20000 -4.30	53.50	50.20	53.50	3,298,794
25 Nov 21	54.50000 +0.20	54.62	53.70	54.00	428,990
24 Nov 21	54.30000 -0.40	55.00	52.60	53.30	569,061
23 Nov 21	54.70000 +2.50	55.30	52.10	52.60	736,943
22 Nov 21	52.20000 -2.90	55.40	51.30	53.90	2,671,849
19 Nov 21	55.10000 -0.20	56.34	53.23	53.90	1,475,208
18 Nov 21	55.30000 +0.60	56.50	54.00	55.10	733,409
17 Nov 21	54.70000 -2.70	58.30	53.50	58.30	3,099,542
16 Nov 21	57.40000 +2.50	58.26	54.70	55.50	2,447,256
15 Nov 21	54.90000 +0.90	57.13	54.00	54.20	2,384,759
12 Nov 21	54.00000 +0.00	54.70	52.90	54.00	1,430,906
11 Nov 21	54.00000 +0.70	54.60	51.30	51.90	1,242,264
10 Nov 21	53.30000 +1.10	54.60	51.40	52.00	520,784
09 Nov 21	52.20000 -2.40	55.00	51.30	55.00	1,958,031
08 Nov 21	54.60000 +5.50	56.00	48.25	50.00	3,895,377
05 Nov 21	49.10000 +0.50	51.90	48.30	50.20	813,662
04 Nov 21	48.60000 +1.25	51.18	47.00	48.00	777,742
03 Nov 21	47.35000 -1.90	49.50	47.35	49.25	516,020
02 Nov 21	49.25000 -0.25	50.02	48.80	50.00	640,849
01 Nov 21	49.50000 +2.15	50.00	46.40	47.65	833,351
29 Oct 21	47.35000 -0.25	48.10	46.40	47.20	778,180
28 Oct 21	47.60000 -0.80	48.75	46.85	48.00	1,111,259
27 Oct 21	48.40000 -0.45	50.00	48.05	48.85	935,364
26 Oct 21	48.85000 -1.00	50.90	48.30	49.95	618,890
25 Oct 21	49.85000 +0.00	51.00	48.10	50.50	521,523
22 Oct 21	49.85000 +0.50	52.00	47.83	48.60	921,342
21 Oct 21	49.35000 -1.95	50.80	48.00	48.00	467,054
20 Oct 21	51.30000 -0.30	51.50	48.65	50.60	1,091,326
19 Oct 21	51.60000 +0.00	53.10	51.26	51.40	696,745
18 Oct 21	51.60000 -0.40	53.10	48.25	50.90	457,693
15 Oct 21	52.00000 +1.70	52.60	48.65	50.00	759,697
14 Oct 21	50.30000 +1.65	50.30	47.40	47.40	435,056
13 Oct 21	48.65000 +0.00	49.80	47.25	48.55	1,034,822
12 Oct 21	48.65000 -1.55	50.00	48.05	49.95	953,156
11 Oct 21	50.20000 +0.95	51.10	48.50	50.00	979,923
08 Oct 21	49.25000 +0.25	51.00	48.52	49.95	1,065,998
07 Oct 21	49.00000 -1.00	51.90	47.90	49.75	1,499,119
06 Oct 21	50.00000 -1.50	51.60	48.40	51.00	1,065,480
05 Oct 21	51.50000 +0.50	52.46	50.85	51.50	797,531
04 Oct 21	51.00000 -2.40	54.00	50.70	54.00	1,360,750
01 Oct 21	53.40000 -0.30	54.60	51.77	53.50	2,092,907
30 Sep 21	53.70000 -1.50	55.63	53.70	55.00	1,297,302
29 Sep 21	55.20000 +0.10	56.80	54.00	56.50	2,151,886
28 Sep 21	55.10000 -4.90	61.43	54.40	58.70	4,129,516
27 Sep 21	60.00000 +1.50	60.90	56.80	58.90	1,740,253
24 Sep 21	58.50000 +1.00	59.72	56.00	56.90	1,103,006
23 Sep 21	57.50000 -0.60	58.64	57.00	57.90	572,371
22 Sep 21	58.10000 +1.60	59.08	56.40	57.80	714,689
21 Sep 21	56.50000 -1.00	58.70	55.92	56.40	687,769
20 Sep 21	57.50000 +0.00	59.20	55.00	59.20	1,270,622
17 Sep 21	57.50000 +0.00	58.90	56.00	57.10	2,382,053
16 Sep 21	57.50000 -1.00	59.90	56.90	58.60	794,241
15 Sep 21	58.50000 -1.00	61.20	55.80	60.00	1,787,905
14 Sep 21	59.50000 -1.01	61.20	58.60	60.10	477,376
13 Sep 21	60.50600 +0.01	61.00	59.79	60.80	84,996
10 Sep 21	60.50000 -1.10	63.40	59.27	62.10	473,049
09 Sep 21	61.60000 -0.10	62.00	59.30	60.00	1,086,390
08 Sep 21	61.70000 +0.10	64.17	60.29	61.10	642,526
07 Sep 21	61.60000 -1.40	64.70	61.00	63.00	456,292
06 Sep 21	63.00000 -0.40	65.63	62.60	64.00	358,832
03 Sep 21	63.40000 +0.30	66.20	62.10	64.00	908,229
02 Sep 21	63.10000 -3.60	66.00	63.10	66.00	304,274
01 Sep 21	66.70000 +3.80	66.70	60.10	64.50	1,085,669
31 Aug 21	62.90000 -0.30	64.80	61.82	64.00	288,921
27 Aug 21	63.20000 +0.90	64.80	60.84	63.30	453,151
26 Aug 21	62.30000 -0.90	63.90	61.30	63.10	443,802
25 Aug 21	63.20000 +0.30	65.40	61.80	63.30	646,976
24 Aug 21	62.90000 -3.20	67.40	61.40	66.10	1,136,128
23 Aug 21	66.10000 +7.10	66.85	62.52	64.00	4,509,274
20 Aug 21	59.00000 -0.40	59.00	56.20	57.90	759,155
19 Aug 21	59.40000 -0.50	60.00	57.60	60.00	374,762
18 Aug 21	59.90000 +3.30	59.90	56.70	57.40	688,320
17 Aug 21	56.60000 -2.40	59.10	56.10	58.10	1,014,888
16 Aug 21	59.00000 -0.60	60.10	57.10	58.70	1,000,749
13 Aug 21	59.60000 +0.30	60.40	58.20	59.30	352,875
12 Aug 21	59.30000 -0.70	60.70	58.40	60.40	649,247
11 Aug 21	60.00000 +0.10	60.80	58.90	59.70	522,177
10 Aug 21	59.90000 +0.50	60.80	58.20	60.00	387,147
09 Aug 21	59.40000 -0.30	60.60	58.00	60.00	514,413
06 Aug 21	59.70000 -2.10	62.10	58.00	58.00	400,878
05 Aug 21	61.80000 +4.10	61.80	55.40	56.40	719,910
04 Aug 21	57.70000 +0.80	57.70	55.80	56.60	795,013
03 Aug 21	56.90000 -0.20	59.30	56.10	58.60	699,306
02 Aug 21	57.10000 -2.50	61.00	56.60	58.80	640,510
30 Jul 21	59.60000 +0.80	60.70	57.10	60.30	952,316
29 Jul 21	58.80000 -1.80	63.40	58.55	59.30	627,382
28 Jul 21	60.60000 +0.00	62.60	59.60	59.60	361,556
27 Jul 21	60.60000 -2.50	63.20	60.30	61.90	503,197
26 Jul 21	63.10000 +3.00	63.35	59.70	61.00	807,115
23 Jul 21	60.10000 -1.60	63.50	58.30	60.60	543,882
22 Jul 21	61.70000 +2.40	61.70	56.60	56.60	996,802
21 Jul 21	59.30000 +4.30	59.30	54.50	54.50	634,672
20 Jul 21	55.00000 -1.10	58.00	54.30	56.20	1,468,879
19 Jul 21	56.10000 -1.80	59.90	54.77	58.90	1,276,838
16 Jul 21	57.90000 +1.80	59.50	55.70	56.90	426,355
15 Jul 21	56.10000 -1.60	60.30	54.60	58.70	1,292,882
14 Jul 21	57.70000 -1.60	59.86	57.60	57.80	584,404
13 Jul 21	59.30000 -0.50	62.10	57.40	57.40	710,372
12 Jul 21	59.80000 -1.50	64.00	57.33	64.00	904,988
09 Jul 21	61.30000 +0.70	62.30	59.00	60.10	528,157
08 Jul 21	60.60000 -2.60	65.70	60.00	62.70	901,109
07 Jul 21	63.20000 +0.00	66.40	62.40	62.40	482,216
06 Jul 21	63.20000 -1.50	66.28	63.20	66.00	682,950
05 Jul 21	64.70000 +1.20	65.20	61.60	62.00	899,141
02 Jul 21	63.50000 -2.40	66.50	62.20	66.50	507,149
01 Jul 21	65.90000 +3.20	66.00	60.60	60.60	1,014,592
30 Jun 21	62.70000 +0.10	64.90	61.00	62.70	491,883
29 Jun 21	62.60000 +1.70	63.70	60.70	62.10	914,441
28 Jun 21	60.90000 -0.40	62.90	59.85	62.60	1,533,949
25 Jun 21	61.30000 +4.20	62.70	56.16	58.40	1,467,192
24 Jun 21	57.10000 -1.90	60.90	57.10	59.20	1,212,097
23 Jun 21	59.00000 -0.40	62.00	57.80	62.00	1,097,832
22 Jun 21	59.40000 -0.70	61.20	58.90	60.10	1,040,596
21 Jun 21	60.10000 -0.20	62.20	58.10	61.00	1,829,957
18 Jun 21	60.30000 -3.50	66.40	60.10	63.70	3,624,707
17 Jun 21	63.80000 -2.10	68.00	63.10	68.00	1,996,472
16 Jun 21	65.90000 -1.50	69.52	65.64	69.00	1,013,267
15 Jun 21	67.40000 -0.20	68.50	63.00	65.00	1,702,369
14 Jun 21	67.60000 +0.30	68.70	66.00	66.00	1,750,852
11 Jun 21	67.30000 +0.80	68.30	65.98	66.00	699,077
10 Jun 21	66.50000 -0.30	69.30	62.90	69.30	4,005,525
09 Jun 21	66.80000 -0.20	68.50	65.40	65.40	1,093,907
08 Jun 21	67.00000 +0.50	68.90	65.20	66.50	871,201
07 Jun 21	66.50000 -1.70	69.80	66.50	68.30	848,698
04 Jun 21	68.20000 +1.30	70.10	67.00	68.50	1,734,121
03 Jun 21	66.90000 +0.40	69.00	66.00	69.00	1,796,287
02 Jun 21	66.50000 +0.20	69.10	65.90	66.90	1,285,353
01 Jun 21	66.30000 -2.10	71.12	65.00	68.40	2,320,982
28 May 21	68.40000 +2.60	69.50	66.10	66.90	1,554,045
27 May 21	65.80000 -1.10	69.40	65.10	66.30	1,420,829
26 May 21	66.90000 -3.50	73.00	66.30	73.00	1,534,276
25 May 21	70.40000 +4.40	71.05	64.00	65.50	4,206,066
24 May 21	66.00000 -7.00	73.40	63.20	70.10	11,068,217
21 May 21	73.00000 -13.00	84.60	72.30	83.10	9,626,442
20 May 21	86.00000 +2.30	87.70	82.97	86.80	621,404
19 May 21	83.70000 -2.20	86.60	82.00	85.50	750,238
18 May 21	85.90000 -2.00	88.90	85.00	85.00	668,256
17 May 21	87.90000 -1.40	91.50	86.34	90.20	1,130,040
14 May 21	89.30000 -1.50	93.30	87.60	91.00	756,123
13 May 21	90.80000 -3.80	95.40	88.20	93.00	1,670,605
12 May 21	94.60000 -1.00	96.08	93.00	94.00	1,082,338
11 May 21	95.60000 +1.60	97.83	92.60	94.00	1,783,563
10 May 21	94.00000 +1.00	95.50	90.80	93.00	1,240,433
07 May 21	93.00000 +3.50	94.10	89.10	92.20	902,214
06 May 21	89.50000 +2.10	90.35	85.50	85.50	597,701
05 May 21	87.40000 -0.80	90.40	85.20	89.80	1,245,551
04 May 21	88.20000 +1.70	96.00	87.30	89.40	3,791,639
30 Apr 21	86.50000 +8.00	86.60	78.70	81.60	4,370,128
29 Apr 21	78.50000 -1.70	81.80	77.90	80.80	527,014
28 Apr 21	80.20000 +0.00	82.00	79.10	79.80	408,594
27 Apr 21	80.20000 -0.90	82.00	78.70	82.00	677,008
26 Apr 21	81.10000 +1.10	81.30	78.50	80.00	986,584
23 Apr 21	80.00000 -1.80	82.00	80.00	81.90	458,314
22 Apr 21	81.80000 +1.80	81.90	79.80	79.80	792,278
21 Apr 21	80.00000 +1.60	81.00	78.20	79.00	1,444,058
20 Apr 21	78.40000 -1.60	80.60	77.10	80.00	2,367,254
19 Apr 21	80.00000 -0.90	81.90	79.00	81.00	1,302,563
16 Apr 21	80.90000 +0.00	81.74	78.85	81.10	1,022,893
15 Apr 21	80.90000 +0.30	82.00	78.80	82.00	1,251,104
14 Apr 21	80.60000 +0.30	82.50	77.70	77.70	717,368
13 Apr 21	80.30000 -0.30	83.00	77.04	83.00	978,637
12 Apr 21	80.60000 +0.60	82.80	79.00	82.60	986,482
09 Apr 21	80.00000 +0.00	81.73	79.34	79.70	1,068,765
08 Apr 21	80.00000 -2.60	83.40	78.54	83.20	2,552,020
07 Apr 21	82.60000 +5.30	82.60	78.00	78.40	1,955,344
06 Apr 21	77.30000 +2.20	83.50	76.60	77.10	5,207,141
01 Apr 21	75.10000 +3.50	76.00	71.60	71.60	2,591,413
31 Mar 21	71.60000 +1.80	71.70	68.70	68.70	1,031,627
30 Mar 21	69.80000 +1.50	70.45	66.80	67.10	1,500,823
29 Mar 21	68.30000 +0.80	69.80	65.90	68.50	597,906
26 Mar 21	67.50000 +0.50	69.80	65.80	65.80	588,334
25 Mar 21	67.00000 -1.40	69.70	65.60	68.60	1,227,134
24 Mar 21	68.40000 -0.20	69.50	65.50	68.10	1,044,863
23 Mar 21	68.60000 -1.80	72.00	66.40	72.00	1,680,123
22 Mar 21	70.40000 -0.10	72.40	69.60	71.30	1,136,442
19 Mar 21	70.50000 -0.50	73.10	68.75	70.30	3,250,603
18 Mar 21	71.00000 -2.70	74.40	69.86	73.00	1,988,423
17 Mar 21	73.70000 +7.20	74.50	67.30	68.00	8,706,539
16 Mar 21	66.50000 -2.50	69.80	66.30	68.50	1,153,016
15 Mar 21	69.00000 +0.30	70.68	66.00	66.00	2,043,785
12 Mar 21	68.70000 +1.30	68.70	64.50	65.00	1,377,981
11 Mar 21	67.40000 +0.80	68.80	64.30	68.70	1,263,312
10 Mar 21	66.60000 -3.00	70.20	66.10	67.00	3,036,655
09 Mar 21	69.60000 +2.70	69.70	65.30	67.00	4,164,597
08 Mar 21	66.90000 +5.40	66.90	58.00	62.20	3,869,038
05 Mar 21	61.50000 -7.40	68.82	61.50	68.00	6,650,633
04 Mar 21	68.90000 -3.10	72.90	66.70	72.90	4,061,302
03 Mar 21	72.00000 +0.00	79.70	61.20	72.50	21,011,700
02 Mar 21	72.00000 +16.30	72.10	55.92	58.00	13,834,100
01 Mar 21	55.70000 +9.55	56.50	49.20	50.70	11,457,890
26 Feb 21	46.15000 -3.00	50.40	44.50	48.00	7,487,516
25 Feb 21	49.15000 +4.45	51.70	45.25	46.00	9,262,164
24 Feb 21	44.70000 +6.10	45.80	38.18	39.00	7,601,903
23 Feb 21	38.60000 +4.60	40.25	33.60	34.00	17,472,820
22 Feb 21	34.00000 +1.10	34.55	32.74	33.00	3,906,930
19 Feb 21	32.90000 -0.80	33.95	32.65	33.95	4,329,525
18 Feb 21	33.70000 -0.10	34.50	33.45	33.80	2,101,515
17 Feb 21	33.80000 -0.20	34.59	33.50	33.50	1,926,964
16 Feb 21	34.00000 +0.00	34.80	33.10	34.00	2,201,194
15 Feb 21	34.00000 +1.00	34.85	33.50	34.00	7,496,408
12 Feb 21	33.00000 +1.90	34.08	30.75	32.00	3,550,758
11 Feb 21	31.10000 -1.10	32.45	30.50	30.80	3,151,253
10 Feb 21	32.20000 -1.55	34.45	31.80	34.00	2,743,956
09 Feb 21	33.75000 +0.00	34.40	33.30	33.30	1,092,964
08 Feb 21	33.75000 -0.25	35.90	33.70	34.20	1,567,425
05 Feb 21	34.00000 +0.00	34.60	33.65	34.60	1,863,497
04 Feb 21	34.00000 -0.60	35.00	33.38	35.00	2,138,074
03 Feb 21	34.60000 -0.45	35.90	34.20	35.00	8,295,681
02 Feb 21	35.05000 +0.55	36.31	34.25	35.00	1,408,924
01 Feb 21	34.50000 -1.35	37.11	33.15	35.50	1,517,361
29 Jan 21	35.85000 -0.15	36.20	35.05	36.00	2,142,592
28 Jan 21	36.00000 +0.20	36.15	35.25	36.00	597,304
27 Jan 21	35.80000 +0.25	36.70	35.40	36.20	717,945
26 Jan 21	35.55000 -0.35	36.90	35.55	36.50	1,035,931
25 Jan 21	35.90000 -1.85	38.90	35.15	37.80	1,673,467
22 Jan 21	37.75000 -0.45	38.32	37.30	37.75	1,038,869
21 Jan 21	38.20000 +0.30	38.52	37.35	38.00	764,256
20 Jan 21	37.90000 +0.15	38.84	37.70	37.70	576,834
19 Jan 21	37.75000 +0.05	39.00	37.50	39.00	1,152,330
18 Jan 21	37.70000 -0.95	38.70	37.00	37.00	558,300
15 Jan 21	38.65000 +1.35	39.34	36.39	37.25	2,181,987
14 Jan 21	37.30000 -2.80	40.65	36.70	40.00	4,494,913
13 Jan 21	40.10000 -0.80	42.05	40.00	41.05	668,299
12 Jan 21	40.90000 -0.35	41.98	40.05	41.00	1,616,944
11 Jan 21	41.25000 -0.45	42.39	41.00	41.80	949,722
08 Jan 21	41.70000 -0.35	42.95	40.60	42.75	1,546,623
07 Jan 21	42.05000 +0.10	42.95	41.25	42.00	1,375,706
06 Jan 21	41.95000 +0.95	42.45	39.45	41.00	691,894
05 Jan 21	41.00000 +1.30	41.20	37.99	39.00	1,041,032
04 Jan 21	39.70000 -3.05	44.48	38.55	42.70	1,728,810
31 Dec 20	42.75000 +2.40	42.75	40.00	40.35	285,991
30 Dec 20	40.35000 -1.55	42.90	40.35	42.25	592,903
29 Dec 20	41.90000 -2.15	44.65	41.90	44.60	1,076,213
24 Dec 20	44.05000 +2.05	45.10	43.00	43.85	760,867
23 Dec 20	42.00000 +2.00	42.80	38.35	39.90	1,748,779
22 Dec 20	40.00000 +0.85	42.55	39.21	39.80	799,636
21 Dec 20	39.15000 -4.95	42.65	37.20	42.00	4,243,625
18 Dec 20	44.10000 +1.45	44.10	41.05	42.55	1,087,759
17 Dec 20	42.65000 -0.25	44.56	42.62	44.20	462,319
16 Dec 20	42.90000 -0.65	44.78	42.90	44.20	829,351
15 Dec 20	43.55000 -0.45	43.90	42.50	43.35	276,231
14 Dec 20	44.00000 +0.75	44.50	42.55	43.75	715,808
11 Dec 20	43.25000 +0.05	43.76	42.01	42.60	2,027,795
10 Dec 20	43.20000 -1.05	44.75	41.70	44.00	1,326,378
09 Dec 20	44.25000 +2.20	44.80	42.15	43.00	1,619,519
08 Dec 20	42.05000 -2.80	45.20	42.05	45.00	1,524,958
07 Dec 20	44.85000 -0.40	46.78	44.40	45.35	2,082,242
04 Dec 20	45.25000 +0.00	46.18	44.80	45.45	2,323,052
03 Dec 20	45.25000 +0.25	45.95	44.25	44.90	909,279
02 Dec 20	45.00000 +1.50	45.80	43.05	43.50	3,035,162
01 Dec 20	43.50000 +0.35	44.35	42.00	42.00	770,265
30 Nov 20	43.15000 -1.05	45.22	43.15	44.95	683,072
27 Nov 20	44.20000 -1.50	46.21	43.70	45.10	772,096
26 Nov 20	45.70000 -0.60	46.35	43.61	46.20	551,816
25 Nov 20	46.30000 +1.75	47.60	44.55	45.30	1,175,779
24 Nov 20	44.55000 -1.00	46.60	44.45	45.75	1,399,136
23 Nov 20	45.55000 +0.65	47.60	43.50	45.05	1,740,960
20 Nov 20	44.90000 +0.65	45.60	44.20	45.60	437,957
19 Nov 20	44.25000 -0.75	47.59	43.75	45.00	1,051,838
18 Nov 20	45.00000 +1.60	45.80	42.00	42.05	1,613,462
17 Nov 20	43.40000 +1.70	43.40	40.60	42.20	890,413
16 Nov 20	41.70000 +3.00	42.85	38.75	39.10	3,452,410
13 Nov 20	38.70000 -0.30	40.60	37.35	37.35	813,932
12 Nov 20	39.00000 -1.60	42.00	38.25	41.00	1,018,936
11 Nov 20	40.60000 +2.45	42.55	36.05	41.05	2,237,580
10 Nov 20	38.15000 +2.35	44.95	34.25	37.50	2,772,438
09 Nov 20	35.80000 +5.15	37.70	30.13	31.50	2,270,069
06 Nov 20	30.65000 +0.05	31.45	30.10	30.80	406,262
05 Nov 20	30.60000 -0.55	32.15	30.60	31.70	497,658
04 Nov 20	31.15000 -0.10	32.50	30.77	31.50	255,890
03 Nov 20	31.25000 +0.65	33.30	30.73	31.00	467,199
02 Nov 20	30.60000 -1.60	32.65	30.10	31.75	650,531
30 Oct 20	32.20000 +0.20	33.15	30.40	32.30	674,361
29 Oct 20	32.00000 -1.55	33.75	31.90	33.25	586,830
28 Oct 20	33.55000 -1.90	36.40	33.35	35.00	585,746
27 Oct 20	35.45000 -0.30	36.65	35.35	35.90	376,738
26 Oct 20	35.75000 +0.25	37.90	35.25	36.60	667,867
23 Oct 20	35.50000 +1.00	36.50	34.45	35.55	793,330
22 Oct 20	34.50000 -0.40	35.80	34.35	34.50	339,129
21 Oct 20	34.90000 +0.40	36.00	34.50	36.00	352,142
20 Oct 20	34.50000 -0.50	35.90	34.50	35.30	561,352
19 Oct 20	35.00000 +0.35	35.50	34.70	34.90	237,265
16 Oct 20	34.65000 -0.20	35.90	34.60	35.15	420,931
15 Oct 20	34.85000 -0.30	35.80	34.75	35.15	481,610
14 Oct 20	35.15000 +0.15	35.60	35.00	35.00	307,762
13 Oct 20	35.00000 +0.00	36.00	34.50	34.50	300,840
12 Oct 20	35.00000 +0.00	36.45	34.73	36.45	621,475
09 Oct 20	35.00000 -1.00	36.60	35.00	35.85	403,100
08 Oct 20	36.00000 +1.40	36.45	35.00	35.60	499,293
07 Oct 20	34.60000 -1.90	37.85	34.50	35.15	877,809
06 Oct 20	36.50000 +0.50	37.90	34.65	35.20	777,361
05 Oct 20	36.00000 +2.00	36.40	33.50	35.55	1,281,476
02 Oct 20	34.00000 +0.75	35.55	33.05	34.10	959,756
01 Oct 20	33.25000 -0.85	34.70	32.45	34.70	2,347,890
30 Sep 20	34.10000 -0.40	36.45	33.85	35.00	2,015,047
29 Sep 20	34.50000 -2.45	39.95	34.50	38.65	2,680,775
28 Sep 20	36.95000 -0.40	40.10	35.70	38.50	1,834,582
25 Sep 20	37.35000 +1.20	37.95	35.65	37.95	997,250
24 Sep 20	36.15000 +0.70	37.83	35.05	36.65	1,474,447
23 Sep 20	35.45000 -0.55	36.80	35.10	35.90	847,312
22 Sep 20	36.00000 +0.00	36.85	35.00	36.50	651,421
21 Sep 20	36.00000 -2.10	38.00	33.80	35.95	907,457
18 Sep 20	38.10000 +1.10	38.65	34.70	37.80	9,988,246
17 Sep 20	37.00000 +2.00	37.00	34.40	36.20	1,561,317
16 Sep 20	35.00000 +2.00	36.50	32.50	33.70	1,010,740
15 Sep 20	33.00000 -1.30	34.95	32.25	33.00	1,164,628
14 Sep 20	34.30000 -1.20	36.30	32.71	36.00	1,927,634
11 Sep 20	35.50000 -0.80	37.05	35.10	36.00	580,952
10 Sep 20	36.30000 -1.20	37.95	36.10	36.50	652,984
09 Sep 20	37.50000 -0.75	41.50	36.10	41.50	1,155,214
08 Sep 20	38.25000 +1.85	40.70	36.40	38.00	1,621,411
07 Sep 20	36.40000 +1.00	38.35	33.50	36.70	1,178,972
04 Sep 20	35.40000 +0.40	36.80	33.00	35.10	931,232
03 Sep 20	35.00000 -0.95	37.50	35.00	37.50	583,520
02 Sep 20	35.95000 -0.40	38.50	35.01	38.40	1,005,181
01 Sep 20	36.35000 -2.20	39.90	35.50	39.90	1,056,226
28 Aug 20	38.55000 -0.40	39.95	38.15	38.50	653,056
27 Aug 20	38.95000 +0.10	40.50	37.09	39.90	968,652
26 Aug 20	38.85000 -1.65	40.20	38.29	39.65	550,823
25 Aug 20	40.50000 +0.50	42.30	38.30	41.00	973,488
24 Aug 20	40.00000 -1.85	43.00	38.75	43.00	1,408,309
21 Aug 20	41.85000 -0.15	41.85	40.20	40.80	323,157
20 Aug 20	42.00000 +1.40	43.35	40.00	43.35	388,336
19 Aug 20	40.60000 -1.55	43.00	40.50	42.15	516,660
18 Aug 20	42.15000 -0.45	45.70	41.35	45.70	849,309
17 Aug 20	42.60000 -0.45	46.00	42.20	43.50	132,616
14 Aug 20	43.05000 -0.95	45.24	43.05	44.50	276,140
13 Aug 20	44.00000 -1.85	46.45	43.05	43.45	362,953
12 Aug 20	45.85000 +1.40	46.15	43.02	44.90	859,649
11 Aug 20	44.45000 +2.25	48.40	41.60	41.60	1,509,060
10 Aug 20	42.20000 +0.25	43.50	41.20	41.75	423,033
07 Aug 20	41.95000 +0.80	43.00	40.80	43.00	249,955
06 Aug 20	41.15000 -1.55	43.35	41.05	42.30	331,616
05 Aug 20	42.70000 +1.10	42.90	41.10	41.60	275,492
04 Aug 20	41.60000 +0.00	42.90	40.55	42.05	283,377
03 Aug 20	41.60000 -1.25	44.30	40.55	44.30	489,582
31 Jul 20	42.85000 +0.00	44.00	41.55	43.65	235,840
30 Jul 20	42.85000 -0.80	45.25	41.20	43.20	703,660
29 Jul 20	43.65000 -0.35	44.05	41.00	41.90	666,801
28 Jul 20	44.00000 +2.20	48.00	42.00	42.00	3,555,824
27 Jul 20	41.80000 +0.40	43.21	39.10	42.80	444,161
24 Jul 20	41.40000 -0.35	43.15	40.00	42.00	688,240
23 Jul 20	41.75000 -1.35	44.53	41.15	43.10	635,879
22 Jul 20	43.10000 -0.95	45.00	42.00	44.00	742,339
21 Jul 20	44.05000 -0.10	46.50	41.45	45.00	1,084,647
20 Jul 20	44.15000 +1.05	45.00	43.00	44.40	704,285
17 Jul 20	43.10000 +0.50	45.00	41.95	42.50	600,101
16 Jul 20	42.60000 -4.75	47.80	39.80	47.00	3,671,781
15 Jul 20	47.35000 -2.65	51.40	45.16	49.00	1,186,988
14 Jul 20	50.00000 -0.20	51.40	50.00	51.40	1,274,756
13 Jul 20	50.20000 +0.20	51.20	50.00	50.50	1,273,356
10 Jul 20	50.00000 +0.00	50.70	50.00	50.10	3,557,011
09 Jul 20	50.00000 +0.00	51.00	50.00	50.00	1,534,808
08 Jul 20	50.00000 +0.00	50.80	50.00	50.00	2,839,465
07 Jul 20	50.00000 +0.00	51.40	50.00	51.40	1,330,781
06 Jul 20	50.00000 +0.00	51.10	50.00	51.00	2,840,224
03 Jul 20	50.00000 +0.00	51.00	50.00	50.50	1,915,176
02 Jul 20	50.00000 +0.00	51.10	50.00	51.10	1,007,633
01 Jul 20	50.00000 +0.00	51.50	50.00	51.00	1,669,076
30 Jun 20	50.00000 +0.25	51.30	48.35	50.50	1,172,145
29 Jun 20	49.75000 +0.35	50.50	47.30	49.40	1,282,551
26 Jun 20	49.40000 -0.40	51.30	45.62	51.20	6,042,045
25 Jun 20	49.80000 -0.20	51.40	43.25	50.00	2,924,194
24 Jun 20	50.00000 +0.00	51.40	50.00	50.00	3,153,497
23 Jun 20	50.00000 +0.00	52.10	50.00	50.00	1,842,559
22 Jun 20	50.00000 -4.50	53.90	50.00	52.50	2,496,662
19 Jun 20	54.50000 +3.70	54.70	49.94	50.40	4,721,328
18 Jun 20	50.80000 +0.30	52.00	47.80	51.00	3,309,219
17 Jun 20	50.50000 +2.50	51.59	47.67	49.40	10,741,240
16 Jun 20	48.00000 +4.55	49.50	39.20	45.40	11,118,020
15 Jun 20	43.45000 +2.70	44.95	37.05	40.45	6,863,115
12 Jun 20	40.75000 -1.40	44.07	36.66	41.50	5,316,453
11 Jun 20	42.15000 -3.35	46.70	39.60	42.80	4,557,909
10 Jun 20	45.50000 -0.05	50.40	44.25	45.60	3,451,614
09 Jun 20	45.55000 -2.80	50.50	44.00	49.50	5,328,999
08 Jun 20	48.35000 -1.85	54.76	48.10	51.50	8,443,213
05 Jun 20	50.20000 +1.20	52.90	46.00	50.50	10,264,160
04 Jun 20	49.00000 +5.00	56.90	42.55	44.90	15,056,480
03 Jun 20	44.00000 +6.75	44.00	37.50	38.10	8,901,788
02 Jun 20	37.25000 -3.75	48.00	37.00	43.00	23,093,670
01 Jun 20	41.00000 +4.35	43.00	36.50	37.50	7,707,060
29 May 20	36.65000 +0.60	40.15	35.00	37.75	15,257,170
28 May 20	36.05000 +5.55	38.30	29.50	31.85	7,811,927
27 May 20	30.50000 -0.75	35.20	28.25	33.00	4,833,909
26 May 20	31.25000 +2.65	34.45	24.35	30.90	5,151,931
22 May 20	28.60000 -1.40	32.40	28.00	30.95	2,376,153
21 May 20	30.00000 -1.50	31.90	29.25	31.50	1,159,501
20 May 20	31.50000 +0.95	32.00	27.50	30.50	1,861,435
19 May 20	30.55000 -1.00	34.72	29.30	30.50	2,321,686
18 May 20	31.55000 +0.35	35.02	29.65	30.20	2,760,575
15 May 20	31.20000 -2.10	36.75	30.80	35.00	1,237,846
14 May 20	33.30000 -1.50	36.06	30.00	33.00	1,495,161
13 May 20	34.80000 -2.85	38.19	29.05	36.20	1,690,601
12 May 20	37.65000 -3.35	45.86	37.43	39.00	1,006,216
11 May 20	41.00000 -0.30	44.05	39.95	43.15	750,494
07 May 20	41.30000 +3.05	42.95	37.32	40.00	3,051,327
06 May 20	38.25000 -0.05	43.00	37.00	40.50	1,831,646
05 May 20	38.30000 +0.20	40.90	37.00	39.70	525,594
04 May 20	38.10000 -1.65	41.50	37.10	41.50	542,352
01 May 20	39.75000 -1.85	44.32	37.31	41.00	876,433
30 Apr 20	41.60000 +2.05	44.57	38.50	38.50	1,776,969
29 Apr 20	39.55000 -0.90	42.05	39.28	41.00	1,117,401
28 Apr 20	40.45000 +0.95	41.40	37.22	40.00	790,992
27 Apr 20	39.50000 +0.00	42.86	38.20	40.00	632,913
24 Apr 20	39.50000 -0.80	43.73	36.00	40.50	517,344
23 Apr 20	40.30000 +2.70	44.89	39.40	41.00	431,014
22 Apr 20	37.60000 -5.40	47.00	37.60	45.00	1,136,515
21 Apr 20	43.00000 -5.00	50.30	41.15	47.00	3,287,703
20 Apr 20	48.00000 +3.70	49.50	42.00	48.70	1,002,251
17 Apr 20	44.30000 -0.10	51.00	43.00	46.00	868,575
16 Apr 20	44.40000 -2.35	56.93	43.25	46.00	1,162,948
15 Apr 20	46.75000 -6.05	54.17	45.00	50.30	952,367
14 Apr 20	52.80000 +4.10	60.60	48.67	50.00	885,903
09 Apr 20	48.70000 +3.45	53.98	44.00	44.00	590,728
08 Apr 20	45.25000 +4.10	47.70	37.70	37.70	1,748,922
07 Apr 20	41.15000 +5.45	49.45	39.00	39.00	895,310
06 Apr 20	35.70000 +4.70	44.19	30.34	31.25	7,520,868
03 Apr 20	31.00000 +0.00	34.73	30.05	30.50	564,894
02 Apr 20	31.00000 -1.20	33.90	29.00	33.65	257,371
01 Apr 20	32.20000 -0.64	35.66	31.00	34.00	616,372
31 Mar 20	32.84000 -0.54	39.74	32.84	33.20	556,756
30 Mar 20	33.38000 -1.62	36.55	31.50	36.00	3,460,135
27 Mar 20	35.00000 -1.94	38.25	34.08	38.04	570,818
26 Mar 20	36.94000 +2.98	41.26	32.70	34.00	4,228,958
25 Mar 20	33.96000 -0.04	37.30	32.52	37.28	532,748
24 Mar 20	34.00000 +2.54	37.23	28.93	33.00	1,620,742
23 Mar 20	31.46000 -2.26	36.85	22.00	31.50	1,417,352
20 Mar 20	33.72000 +1.22	36.63	30.02	35.00	2,934,028
19 Mar 20	32.50000 +0.00	34.57	32.00	32.00	898,471
18 Mar 20	32.50000 -0.74	36.43	27.40	34.08	6,103,424
17 Mar 20	33.24000 -15.44	49.58	29.53	48.50	3,257,842
16 Mar 20	48.68000 -4.42	53.00	42.54	53.00	2,340,776
13 Mar 20	53.10000 -7.60	63.45	52.80	58.60	1,398,566
12 Mar 20	60.70000 -8.80	66.10	58.95	64.50	1,286,089
11 Mar 20	69.50000 -2.50	76.18	67.65	75.10	1,184,824
10 Mar 20	72.00000 +0.80	74.89	70.10	74.05	673,929
09 Mar 20	71.20000 -3.60	75.05	70.15	72.80	979,748
06 Mar 20	74.80000 -3.40	77.25	74.80	77.25	499,128
05 Mar 20	78.20000 +0.40	80.53	77.28	80.35	544,283
04 Mar 20	77.80000 -6.20	85.20	77.80	84.15	307,860
03 Mar 20	84.00000 +2.45	85.15	82.00	84.40	378,758
02 Mar 20	81.55000 +2.85	83.10	78.84	80.00	766,600
28 Feb 20	78.70000 +1.20	79.10	73.78	75.00	2,045,273
27 Feb 20	77.50000 -2.20	81.95	75.40	81.20	850,855
26 Feb 20	79.70000 -0.20	80.85	74.80	80.10	613,592
25 Feb 20	79.90000 -3.90	86.30	79.75	86.30	696,369
24 Feb 20	83.80000 -3.10	89.25	83.80	89.25	459,636
21 Feb 20	86.90000 -3.35	91.65	85.80	91.65	313,520
20 Feb 20	90.25000 +3.25	92.25	85.27	87.00	692,265
19 Feb 20	87.00000 -0.40	89.00	86.10	87.05	470,850
18 Feb 20	87.40000 -1.15	90.80	87.25	90.80	309,109
17 Feb 20	88.55000 +0.85	90.60	87.50	87.50	292,873
14 Feb 20	87.70000 -3.50	92.20	87.70	89.90	523,452
13 Feb 20	91.20000 +0.20	93.05	88.25	91.85	514,708
12 Feb 20	91.00000 -0.10	93.10	89.01	89.35	450,834
11 Feb 20	91.10000 -1.00	94.00	91.10	94.00	381,498
10 Feb 20	92.10000 +1.90	92.75	89.51	91.20	543,102
07 Feb 20	90.20000 +0.70	91.80	88.90	91.80	704,300
06 Feb 20	89.50000 -3.70	95.55	89.10	95.55	356,539
05 Feb 20	93.20000 +4.00	94.50	90.65	91.90	1,296,232
04 Feb 20	89.20000 +1.00	92.05	89.00	92.05	412,663
03 Feb 20	88.20000 -0.40	89.50	87.34	88.95	507,831
31 Jan 20	88.60000 -2.20	91.85	87.80	91.60	622,375
30 Jan 20	90.80000 +3.35	93.35	87.06	89.80	1,277,919
29 Jan 20	87.45000 -3.95	92.50	87.45	90.55	1,539,792
28 Jan 20	91.40000 +0.90	92.10	88.86	91.50	611,680
27 Jan 20	90.50000 -0.25	93.35	86.80	93.35	1,283,773
24 Jan 20	90.75000 +0.00	92.35	90.00	92.00	1,177,766
23 Jan 20	90.75000 +0.00	94.25	89.85	92.50	695,897
22 Jan 20	90.75000 +1.05	92.10	86.65	91.25	2,329,850
21 Jan 20	89.70000 -6.60	97.81	88.15	96.30	1,552,456
20 Jan 20	96.30000 -0.85	97.00	94.18	97.00	499,774
17 Jan 20	97.15000 -1.65	101.10	96.90	101.10	874,357
16 Jan 20	98.80000 -0.05	99.15	96.98	97.50	5,750,568
15 Jan 20	98.85000 +0.25	99.50	97.20	98.50	5,033,357
14 Jan 20	98.60000 +3.60	101.30	96.00	97.90	10,962,140
13 Jan 20	95.00000 +1.40	96.55	92.80	95.40	1,234,705
10 Jan 20	93.60000 -6.10	102.50	91.20	102.20	7,914,909
09 Jan 20	99.70000 -40.40	120.00	97.20	120.00	11,404,740
08 Jan 20	140.10001 -0.50	142.69	138.97	141.50	1,159,121
07 Jan 20	140.60001 +0.20	142.70	137.60	142.10	990,247
06 Jan 20	140.39999 -3.00	144.00	139.17	144.00	902,071
03 Jan 20	143.39999 -1.10	147.10	141.35	144.00	552,721
02 Jan 20	144.50000 -3.40	152.30	142.70	144.80	885,263
31 Dec 19	147.89999 -1.00	153.67	147.90	149.70	276,568
30 Dec 19	148.89999 -6.40	158.14	147.10	155.50	1,780,730
27 Dec 19	155.30000 -6.70	162.00	154.29	162.00	646,720
24 Dec 19	162.00000 +1.20	162.10	157.70	158.00	164,662
23 Dec 19	160.80000 -1.80	166.14	155.90	165.50	726,402
20 Dec 19	162.60001 -4.90	169.70	162.60	169.70	10,130,460
19 Dec 19	167.50000 -2.30	169.20	165.60	169.20	482,186
18 Dec 19	169.80000 +2.80	169.80	164.30	164.30	1,580,254
17 Dec 19	167.00000 -2.50	169.60	165.00	168.20	518,551
16 Dec 19	169.50000 +6.20	170.00	159.30	159.30	1,875,899
13 Dec 19	163.30000 +9.80	165.70	156.40	158.00	1,623,889
12 Dec 19	153.50000 +2.10	156.90	151.00	154.30	313,643
11 Dec 19	151.39999 +1.40	154.10	145.21	154.10	769,213
10 Dec 19	150.00000 -8.20	158.60	150.00	156.00	556,927
09 Dec 19	158.20000 +0.40	159.70	155.36	157.30	987,478
06 Dec 19	157.80000 +0.30	161.80	154.80	160.00	266,833
05 Dec 19	157.50000 +0.60	161.30	155.60	161.30	443,119
04 Dec 19	156.89999 +2.30	158.70	153.40	153.40	402,696
03 Dec 19	154.60001 -0.90	157.60	151.70	157.50	296,440
02 Dec 19	155.50000 -2.80	161.10	151.40	159.10	431,699
29 Nov 19	158.30000 -2.70	162.60	157.60	157.60	270,385
28 Nov 19	161.00000 +3.10	162.40	153.60	153.60	1,097,586
27 Nov 19	157.89999 -0.40	158.90	153.70	156.80	402,855
26 Nov 19	158.30000 +2.30	159.90	156.10	156.30	350,023
25 Nov 19	156.00000 -0.50	160.00	155.00	160.00	315,422
22 Nov 19	156.50000 -2.30	161.50	155.00	155.20	318,166
21 Nov 19	158.80000 +1.70	159.71	155.00	155.00	256,856
20 Nov 19	157.10001 +0.80	157.80	154.12	155.10	360,211
19 Nov 19	156.30000 -6.40	163.98	155.30	163.10	649,465
18 Nov 19	162.70000 +1.70	165.80	156.80	156.80	313,414
15 Nov 19	161.00000 +2.50	161.40	154.30	158.40	720,263
14 Nov 19	158.50000 +3.50	158.50	145.20	155.10	2,038,383
13 Nov 19	155.00000 -6.10	159.92	150.10	158.00	973,042
12 Nov 19	161.10001 -2.50	164.90	159.80	164.90	247,907
11 Nov 19	163.60001 -0.10	165.80	159.99	162.50	378,426
08 Nov 19	163.70000 -2.20	169.00	163.22	169.00	226,054
07 Nov 19	165.89999 -8.10	169.30	163.90	169.30	449,732
06 Nov 19	174.00000 -0.60	177.65	171.60	177.60	649,891
05 Nov 19	174.60001 +1.20	177.00	172.20	176.00	679,546
04 Nov 19	173.39999 +0.50	174.71	169.55	173.00	419,703
01 Nov 19	172.89999 +3.50	174.10	168.50	174.10	449,619
31 Oct 19	169.39999 -2.50	176.80	169.40	176.80	478,697
30 Oct 19	171.89999 -3.30	176.54	169.20	175.70	548,201
29 Oct 19	175.20000 +3.70	175.90	170.80	172.30	332,969
28 Oct 19	171.50000 -3.50	176.20	169.80	173.50	437,352
25 Oct 19	175.00000 +1.00	176.40	171.50	175.00	306,973
24 Oct 19	174.00000 -0.80	175.90	172.00	175.00	515,231
23 Oct 19	174.80000 +1.90	177.50	172.00	177.50	380,025
22 Oct 19	172.89999 -1.50	178.80	172.60	178.80	406,514
21 Oct 19	174.39999 +2.10	178.10	170.07	172.80	525,098
18 Oct 19	172.30000 -1.10	175.31	170.46	172.10	367,735
17 Oct 19	173.39999 +0.70	179.90	170.60	175.70	632,470
16 Oct 19	172.70000 -0.70	172.90	167.90	172.90	356,585
15 Oct 19	173.39999 +2.40	178.50	170.30	174.60	656,921
14 Oct 19	171.00000 -4.00	179.10	167.90	179.10	364,319
11 Oct 19	175.00000 +15.40	176.30	157.00	157.00	629,454
10 Oct 19	159.60001 +4.70	161.70	154.90	154.90	610,594
09 Oct 19	154.89999 -2.50	160.81	154.25	154.70	759,258
08 Oct 19	157.39999 -2.20	162.80	155.80	160.40	253,443
07 Oct 19	159.60001 -0.60	164.00	158.37	163.00	200,409
04 Oct 19	160.20000 +0.20	163.10	158.50	162.00	318,194
03 Oct 19	160.00000 -2.00	163.77	157.20	161.10	717,345
02 Oct 19	162.00000 -4.50	166.70	161.90	164.90	458,079
01 Oct 19	166.50000 -1.30	171.30	163.00	163.00	448,724
30 Sep 19	167.80000 -2.30	172.70	164.50	172.70	398,688
27 Sep 19	170.10001 +3.10	170.40	166.44	168.20	525,336
26 Sep 19	167.00000 -11.20	177.65	166.80	175.00	486,716
25 Sep 19	178.20000 +9.70	184.70	168.00	169.00	814,796
24 Sep 19	168.50000 +6.50	175.60	157.80	158.20	3,921,837
23 Sep 19	162.00000 -2.00	166.60	161.30	165.50	7,664,201
20 Sep 19	164.00000 +0.00	165.19	160.80	163.30	749,266
19 Sep 19	164.00000 +1.40	166.20	161.40	165.80	256,502
18 Sep 19	162.60001 -1.50	168.20	161.50	168.20	990,520
17 Sep 19	164.10001 +0.10	168.30	163.00	165.00	146,953
16 Sep 19	164.00000 -2.90	170.78	163.10	169.40	379,069
13 Sep 19	166.89999 +5.20	168.80	161.70	165.00	397,449
12 Sep 19	161.70000 -2.80	170.80	160.30	168.20	206,065
11 Sep 19	164.50000 +4.00	167.90	161.60	162.90	308,539
10 Sep 19	160.50000 +3.30	162.10	158.20	158.20	1,197,431
09 Sep 19	157.20000 -1.70	161.00	156.20	161.00	297,460
06 Sep 19	158.89999 -0.50	160.90	155.00	160.90	276,356
05 Sep 19	159.39999 +5.50	160.20	153.60	156.00	3,447,572
04 Sep 19	153.89999 -2.90	159.60	153.90	155.60	276,144
03 Sep 19	156.80000 +1.10	158.70	152.50	158.70	846,970
02 Sep 19	155.70000 +1.50	157.90	151.40	157.90	596,554
30 Aug 19	154.20000 +3.00	154.90	151.00	151.00	1,726,301
29 Aug 19	151.20000 -2.30	156.40	151.00	156.40	175,516
28 Aug 19	153.50000 -0.70	155.80	151.00	151.00	296,502
27 Aug 19	154.20000 -0.50	156.60	152.70	155.40	296,169
23 Aug 19	154.70000 -1.30	159.60	151.00	159.60	212,388
22 Aug 19	156.00000 +1.40	156.70	151.00	151.50	478,724
21 Aug 19	154.60001 +1.90	156.30	151.00	156.00	750,597
20 Aug 19	152.70000 -2.00	156.10	151.20	152.90	145,173
19 Aug 19	154.70000 +0.70	155.70	151.60	151.60	781,278
16 Aug 19	154.00000 +0.00	156.60	150.00	155.10	362,877
15 Aug 19	154.00000 -1.90	157.30	150.00	155.00	480,347
14 Aug 19	155.89999 -0.30	158.50	152.00	155.80	816,336
13 Aug 19	156.20000 -5.70	167.90	150.00	160.30	523,658
12 Aug 19	161.89999 -2.60	167.60	160.40	165.50	202,863
09 Aug 19	164.50000 +0.80	167.30	160.30	167.30	548,191
08 Aug 19	163.70000 +2.80	165.10	160.50	164.10	178,369
07 Aug 19	160.89999 +1.10	164.88	160.00	163.60	200,805
06 Aug 19	159.80000 -1.30	164.05	157.20	159.80	294,771
05 Aug 19	161.10001 -3.00	163.70	158.50	163.70	269,561
02 Aug 19	164.10001 -2.50	169.96	163.60	169.90	257,266
01 Aug 19	166.60001 +0.40	170.40	164.10	170.40	166,410
31 Jul 19	166.20000 -4.40	172.40	165.46	166.40	1,280,729
30 Jul 19	170.60001 -0.80	173.40	168.40	168.40	162,750
29 Jul 19	171.39999 +0.90	173.90	167.10	167.10	134,080
26 Jul 19	170.50000 -1.70	176.40	168.20	168.20	187,062
25 Jul 19	172.20000 +0.80	177.70	168.60	175.10	277,574
24 Jul 19	171.39999 +0.50	178.50	170.40	171.20	354,955
23 Jul 19	170.89999 -2.10	174.70	169.40	174.70	169,935
22 Jul 19	173.00000 +2.50	174.40	169.97	171.80	205,453
19 Jul 19	170.50000 -0.90	175.00	169.70	175.00	137,045
18 Jul 19	171.39999 -0.60	174.90	170.80	173.50	203,529
17 Jul 19	172.00000 -0.80	174.75	171.40	174.30	528,847
16 Jul 19	172.80000 -3.40	179.63	172.20	176.00	314,563
15 Jul 19	176.20000 -1.80	181.00	174.00	174.00	261,402
12 Jul 19	178.00000 +1.70	181.10	174.90	181.10	674,145
11 Jul 19	176.30000 +2.30	179.10	171.20	178.80	537,989
10 Jul 19	174.00000 +1.40	178.80	170.83	176.60	332,444
09 Jul 19	172.60001 -3.70	177.90	171.40	174.40	276,697
08 Jul 19	176.30000 -1.70	181.90	173.98	176.30	247,828
05 Jul 19	178.00000 +1.90	179.70	175.60	178.60	357,231
04 Jul 19	176.10001 +1.10	179.30	174.00	175.80	260,403
03 Jul 19	175.00000 -0.30	180.00	173.00	180.00	298,998
02 Jul 19	175.30000 -1.40	180.90	175.10	180.90	245,923
01 Jul 19	176.70000 +0.80	180.80	176.70	180.00	240,187
28 Jun 19	175.89999 +1.20	178.10	173.20	178.10	249,644
27 Jun 19	174.70000 +2.20	174.70	171.50	174.40	308,987
26 Jun 19	172.50000 -1.20	174.20	170.00	170.00	979,767
25 Jun 19	173.70000 -1.80	178.00	172.50	178.00	275,973
24 Jun 19	175.50000 -1.50	178.00	174.60	178.00	111,529
21 Jun 19	177.00000 +1.90	177.60	174.31	177.40	2,570,653
20 Jun 19	175.10001 +0.10	176.50	173.04	176.50	578,584
19 Jun 19	175.00000 -1.60	178.80	174.60	176.00	3,166,623
18 Jun 19	176.60001 -1.40	177.50	175.00	177.10	969,368
17 Jun 19	178.00000 +2.50	178.90	175.10	175.10	746,538
14 Jun 19	175.50000 -3.00	182.20	174.26	180.00	1,118,487
13 Jun 19	178.50000 -12.70	188.40	177.70	187.10	1,127,856
12 Jun 19	191.20000 -1.30	195.00	188.40	195.00	235,445
11 Jun 19	192.50000 +1.10	193.50	183.90	191.20	339,906
10 Jun 19	191.39999 -2.20	192.96	185.50	188.80	255,527
07 Jun 19	193.60001 -1.30	195.00	191.70	194.90	145,919
06 Jun 19	194.89999 +1.20	195.00	190.80	194.40	323,422
05 Jun 19	193.70000 +0.70	204.80	192.40	195.00	331,615
04 Jun 19	193.00000 +6.40	194.60	180.80	184.80	269,262
03 Jun 19	186.60001 -2.80	194.20	185.50	194.20	151,962
31 May 19	189.39999 -0.80	194.70	183.50	194.00	206,226
30 May 19	190.20000 -4.60	198.10	188.70	198.10	326,865
29 May 19	194.80000 +0.00	197.70	188.60	188.60	277,395
28 May 19	194.80000 +4.20	195.04	186.50	186.50	388,122
24 May 19	190.60001 -0.20	195.80	189.50	195.80	134,488
23 May 19	190.80000 +1.50	193.30	185.60	189.10	232,636
22 May 19	189.30000 -2.00	192.30	186.50	186.80	303,312
21 May 19	191.30000 +1.70	192.00	185.90	192.00	245,739
20 May 19	189.60001 +1.30	190.20	186.50	187.70	396,078
17 May 19	188.30000 -0.60	191.90	184.80	189.40	202,313
16 May 19	188.89999 +2.20	191.00	183.70	183.70	335,329
15 May 19	186.70000 -0.90	190.90	186.36	187.00	242,991
14 May 19	187.60001 +2.60	190.50	183.50	187.20	258,734
13 May 19	185.00000 -3.40	189.23	183.40	185.80	216,141
10 May 19	188.39999 -1.30	194.00	187.20	194.00	286,490
09 May 19	189.70000 -9.80	194.20	188.80	193.80	411,900
08 May 19	199.50000 +3.90	200.80	191.60	196.00	528,884
07 May 19	195.60001 -3.60	202.20	190.18	202.20	523,819
03 May 19	199.20000 -2.80	206.00	193.40	206.00	535,569
02 May 19	202.00000 +1.00	206.80	200.40	206.80	247,954
01 May 19	201.00000 -3.60	204.90	200.80	202.60	323,013
30 Apr 19	204.60001 +0.60	210.00	200.40	208.80	1,205,443
29 Apr 19	204.00000 -2.80	208.80	201.67	208.80	391,345
26 Apr 19	206.80000 +0.20	210.00	205.47	210.00	250,971
25 Apr 19	206.60001 -2.40	209.00	202.80	209.00	2,372,727
24 Apr 19	209.00000 +3.40	209.60	203.00	203.00	388,562
23 Apr 19	205.60001 +5.60	207.60	199.00	205.00	468,684
18 Apr 19	200.00000 -5.20	207.20	197.62	201.60	1,182,878
17 Apr 19	205.20000 +10.40	207.40	189.00	191.30	839,057
16 Apr 19	194.80000 +17.70	194.80	176.80	176.80	701,948
15 Apr 19	177.10001 +3.40	180.00	172.10	172.10	401,108
12 Apr 19	173.70000 -3.60	178.03	173.10	177.70	190,136
11 Apr 19	177.30000 +3.80	180.20	175.10	178.70	147,836
10 Apr 19	173.50000 +0.80	177.20	172.50	177.20	158,934
09 Apr 19	172.70000 -4.40	177.80	172.70	175.00	255,754
08 Apr 19	177.10001 -0.80	182.00	175.54	182.00	176,411
05 Apr 19	177.89999 +1.40	181.70	175.00	181.70	300,581
04 Apr 19	176.50000 -2.80	183.90	175.10	183.90	272,732
03 Apr 19	179.30000 -0.10	183.70	177.30	183.70	219,850
02 Apr 19	179.39999 +0.50	182.20	176.80	182.20	172,160
01 Apr 19	178.89999 -1.40	187.00	176.50	185.60	207,502
29 Mar 19	180.30000 +3.00	181.70	177.10	181.00	333,799
28 Mar 19	177.30000 -1.30	181.50	175.40	175.40	285,563
27 Mar 19	178.60001 -1.60	182.60	178.10	180.20	237,927
26 Mar 19	180.20000 +1.30	182.70	178.40	182.70	222,240
25 Mar 19	178.89999 -4.30	188.30	178.80	188.30	314,823
22 Mar 19	183.20000 -2.10	187.90	183.00	185.50	330,666
21 Mar 19	185.30000 -1.20	192.00	183.04	192.00	445,631
20 Mar 19	186.50000 -3.50	192.40	186.50	191.80	951,469
19 Mar 19	190.00000 +0.40	193.30	189.00	193.20	270,847
18 Mar 19	189.60001 -3.50	194.39	187.70	188.40	286,989
15 Mar 19	193.10001 +6.10	195.10	186.00	191.50	704,801
14 Mar 19	187.00000 +1.00	189.40	181.20	181.20	536,339
13 Mar 19	186.00000 -1.20	187.60	183.20	183.20	443,013
12 Mar 19	187.20000 -1.40	190.80	184.90	185.20	368,341
11 Mar 19	188.60001 -4.20	196.90	187.50	195.80	385,652
08 Mar 19	192.80000 +0.20	195.70	188.10	188.10	207,332
07 Mar 19	192.60001 -3.90	196.70	190.30	193.00	383,325
06 Mar 19	196.50000 -1.10	199.20	193.70	193.70	307,239
05 Mar 19	197.60001 +0.40	199.30	193.00	193.00	310,185
04 Mar 19	197.20000 -3.80	203.60	196.20	202.20	335,705
01 Mar 19	201.00000 +5.80	201.00	194.60	199.00	506,650
28 Feb 19	195.20000 -1.30	197.20	192.90	197.20	295,783
27 Feb 19	196.50000 +2.90	196.50	192.10	193.60	442,398
26 Feb 19	193.60001 +2.30	196.05	185.30	185.30	303,972
25 Feb 19	191.30000 -2.40	191.30	186.80	188.10	445,702
22 Feb 19	193.70000 +0.30	197.20	191.80	197.20	909,769
21 Feb 19	193.39999 +3.90	195.70	187.60	191.80	598,851
20 Feb 19	189.50000 +3.50	189.50	181.90	181.90	413,070
19 Feb 19	186.00000 -2.90	189.70	183.60	183.60	469,836
18 Feb 19	188.89999 +4.90	188.90	179.20	180.40	351,225
15 Feb 19	184.00000 +3.40	188.20	179.70	185.30	383,661
14 Feb 19	180.60001 -13.00	194.00	179.30	189.30	671,866
13 Feb 19	193.60001 +4.80	194.70	183.60	183.60	343,820
12 Feb 19	188.80000 +4.80	189.30	184.30	188.20	323,335
11 Feb 19	184.00000 +3.70	184.20	176.40	180.80	539,007
08 Feb 19	180.30000 -5.20	186.40	180.30	182.80	284,365
07 Feb 19	185.50000 +0.40	186.40	181.20	182.50	305,519
06 Feb 19	185.10001 +2.60	185.80	178.00	178.00	444,391
05 Feb 19	182.50000 +0.50	182.50	178.60	182.00	444,529
04 Feb 19	182.00000 +4.60	182.00	173.80	173.80	526,646
01 Feb 19	177.39999 -2.90	181.90	175.00	175.00	287,664
31 Jan 19	180.30000 -1.70	183.00	179.10	179.10	334,765
30 Jan 19	182.00000 +4.00	182.00	177.00	178.00	479,054
29 Jan 19	178.00000 -0.10	180.00	176.80	179.60	1,009,529
28 Jan 19	178.10001 -2.70	182.00	177.70	178.60	367,690
25 Jan 19	180.80000 -0.10	184.00	180.70	182.00	345,099
24 Jan 19	180.89999 -0.10	183.62	176.10	176.10	423,112
23 Jan 19	181.00000 +1.30	181.00	174.40	174.40	384,882
22 Jan 19	179.70000 +2.70	181.88	176.80	178.00	531,145
21 Jan 19	177.00000 +0.60	179.50	175.80	177.00	260,955
18 Jan 19	176.39999 -0.40	179.00	176.40	177.00	589,493
17 Jan 19	176.80000 +2.70	178.00	171.80	173.90	593,530
16 Jan 19	174.10001 +4.40	174.10	167.20	167.20	644,784
15 Jan 19	169.70000 -1.60	172.00	166.00	166.00	777,694
14 Jan 19	171.30000 +0.50	171.40	166.60	170.80	818,447
11 Jan 19	170.80000 +2.80	171.50	159.40	169.60	1,846,006
10 Jan 19	168.00000 -26.60	182.80	159.60	164.30	3,047,101
09 Jan 19	194.60001 -0.70	198.00	192.00	192.00	489,428
08 Jan 19	195.30000 +6.80	197.00	188.40	188.80	874,497
07 Jan 19	188.50000 +4.50	188.50	181.90	184.00	1,256,356
04 Jan 19	184.00000 +1.10	185.00	178.82	182.00	727,408
03 Jan 19	182.89999 +1.50	183.50	176.90	176.90	491,656
02 Jan 19	181.39999 +8.00	184.30	173.40	173.40	503,149
31 Dec 18	173.39999 -0.10	178.40	173.40	177.40	160,978
28 Dec 18	173.50000 +3.50	174.60	168.50	172.80	482,973
27 Dec 18	170.00000 -0.50	171.60	167.40	167.40	484,871
24 Dec 18	170.50000 -0.70	172.90	168.80	171.00	141,361
21 Dec 18	171.20000 +3.70	171.20	164.70	164.70	1,430,494
20 Dec 18	167.50000 +1.50	171.50	163.60	163.60	1,119,060
19 Dec 18	166.00000 -1.00	168.40	164.30	167.20	13,750,570
18 Dec 18	167.00000 +4.40	168.30	161.08	162.80	995,868
17 Dec 18	162.60001 -9.70	173.60	160.00	173.60	707,824
14 Dec 18	172.30000 -2.60	174.40	170.20	171.80	400,569
13 Dec 18	174.89999 -7.60	183.50	174.80	178.60	259,507
12 Dec 18	182.50000 +10.80	183.30	167.00	167.00	708,726
11 Dec 18	171.70000 -2.30	178.00	170.30	178.00	377,538
10 Dec 18	174.00000 -7.00	183.90	172.10	180.00	506,033
07 Dec 18	181.00000 -0.30	183.80	179.90	180.00	528,655
06 Dec 18	181.30000 -3.60	186.90	179.70	179.70	346,088
05 Dec 18	184.89999 -4.80	187.96	181.79	186.90	425,385
04 Dec 18	189.70000 -1.70	191.20	184.80	186.00	209,675
03 Dec 18	191.39999 -0.60	195.80	189.00	195.80	432,912
30 Nov 18	192.00000 +1.20	195.20	189.10	195.20	351,829
29 Nov 18	190.80000 -3.40	195.30	189.70	191.20	317,112
28 Nov 18	194.20000 -0.20	197.00	192.20	196.40	407,675
27 Nov 18	194.39999 -2.40	196.30	193.88	195.80	240,096
26 Nov 18	196.80000 +2.80	200.00	195.59	197.00	602,795
23 Nov 18	194.00000 -2.70	197.00	192.40	195.20	204,848
22 Nov 18	196.70000 +1.70	198.10	193.20	194.00	349,508
21 Nov 18	195.00000 +4.00	195.00	188.00	188.00	273,129
20 Nov 18	191.00000 -1.70	192.60	187.50	188.10	291,934
19 Nov 18	192.70000 +1.90	194.90	187.80	187.80	320,585
16 Nov 18	190.80000 -1.10	195.00	189.20	195.00	459,066
15 Nov 18	191.89999 -2.20	197.90	189.70	194.80	853,545
14 Nov 18	194.10001 +4.10	195.00	190.30	195.00	803,935
13 Nov 18	190.00000 +1.50	194.00	184.40	184.50	431,593
12 Nov 18	188.50000 -1.70	193.50	186.50	193.20	746,774
09 Nov 18	190.20000 +2.20	191.82	186.90	191.30	1,094,442
08 Nov 18	188.00000 -3.90	189.32	182.70	187.30	576,873
07 Nov 18	191.89999 +6.50	192.20	186.20	189.70	545,575
06 Nov 18	185.39999 -4.90	191.40	183.40	188.20	496,673
05 Nov 18	190.30000 -3.80	195.90	188.97	192.60	382,342
02 Nov 18	194.10001 +5.10	196.90	187.70	190.00	750,126
01 Nov 18	189.00000 +4.70	189.00	181.70	182.90	1,395,411
31 Oct 18	184.30000 +2.80	186.70	180.00	183.80	749,886
30 Oct 18	181.50000 +1.50	182.50	179.00	179.00	536,738
29 Oct 18	180.00000 +2.60	183.20	177.10	181.10	675,579
26 Oct 18	177.39999 -0.50	182.10	176.50	181.90	945,675
25 Oct 18	177.89999 -1.10	182.10	177.90	178.00	489,297
24 Oct 18	179.00000 +0.90	180.40	178.10	180.40	198,445
23 Oct 18	178.10001 -2.80	181.20	178.00	180.10	498,497
22 Oct 18	180.89999 +0.90	183.30	179.99	181.80	468,089
19 Oct 18	180.00000 -2.20	183.10	180.00	182.60	400,888
18 Oct 18	182.20000 -1.20	186.40	179.40	184.50	581,142
17 Oct 18	183.39999 +1.40	188.00	181.70	183.70	500,850
16 Oct 18	182.00000 -3.80	189.40	180.40	183.90	1,184,663
15 Oct 18	185.80000 -2.80	188.80	181.70	187.00	797,889
12 Oct 18	188.60001 -2.10	197.50	188.60	190.20	469,946
11 Oct 18	190.70000 +0.10	193.30	186.43	187.80	1,612,513
10 Oct 18	190.60001 +4.50	193.80	184.28	186.30	466,528
09 Oct 18	186.10001 -1.10	188.50	184.70	186.70	371,631
08 Oct 18	187.20000 +0.80	192.90	185.90	189.90	417,979
05 Oct 18	186.39999 -6.60	195.90	183.40	195.60	924,795
04 Oct 18	193.00000 -5.10	198.91	193.00	196.50	258,092
03 Oct 18	198.10001 -0.60	199.10	195.30	199.00	577,872
02 Oct 18	198.70000 -1.30	200.60	195.20	195.20	551,743
01 Oct 18	200.00000 +2.00	208.70	198.00	198.00	1,127,635
28 Sep 18	198.00000 +0.90	200.07	194.50	194.50	788,981
27 Sep 18	197.10001 +3.90	198.90	188.20	193.10	1,310,649
26 Sep 18	193.20000 +14.20	195.50	176.50	179.30	1,248,758
25 Sep 18	179.00000 -7.20	185.00	164.40	179.50	4,631,993
24 Sep 18	186.20000 -6.70	193.80	183.50	193.50	1,361,760
21 Sep 18	192.89999 +2.10	193.49	190.10	192.40	1,376,145
20 Sep 18	190.80000 +0.80	193.30	189.40	192.30	1,129,147
19 Sep 18	190.00000 -0.90	192.40	189.30	192.20	769,221
18 Sep 18	190.89999 -1.60	193.40	188.70	193.40	620,238
17 Sep 18	192.50000 +1.10	195.00	189.00	195.00	574,715
14 Sep 18	191.39999 -0.40	194.40	189.40	194.40	693,747
13 Sep 18	191.80000 -1.50	195.00	189.60	195.00	372,063
12 Sep 18	193.30000 +4.10	194.60	189.00	189.00	526,132
11 Sep 18	189.20000 -3.10	194.90	189.00	190.80	564,812
10 Sep 18	192.30000 +1.70	193.60	189.00	189.80	400,444
07 Sep 18	190.60001 +0.50	190.69	186.68	189.10	659,876
06 Sep 18	190.10001 -1.10	191.65	187.90	189.10	332,922
05 Sep 18	191.20000 +5.40	191.70	185.80	185.90	577,796
04 Sep 18	185.80000 -5.20	193.10	185.40	193.10	541,560
03 Sep 18	191.00000 +0.70	194.10	189.60	190.40	350,283
31 Aug 18	190.30000 +3.00	192.70	187.20	192.70	518,673
30 Aug 18	187.30000 -1.20	189.36	186.00	186.00	307,724
29 Aug 18	188.50000 -0.80	191.80	186.70	191.60	635,111
28 Aug 18	189.30000 +3.50	193.80	186.80	189.70	534,378
24 Aug 18	185.80000 +1.70	186.90	182.00	182.00	454,931
23 Aug 18	184.10001 +2.80	184.50	180.60	180.60	317,243
22 Aug 18	181.30000 -1.90	184.70	179.00	183.70	1,055,118
21 Aug 18	183.20000 +5.70	184.40	177.70	179.50	636,518
20 Aug 18	177.50000 +0.00	178.75	177.50	177.50	600,464
17 Aug 18	177.50000 +0.10	179.70	177.00	177.50	626,344
16 Aug 18	177.39999 -1.70	180.90	177.40	179.00	916,268
15 Aug 18	179.10001 +1.10	182.00	176.50	180.10	1,397,804
14 Aug 18	178.00000 -10.00	186.90	175.20	186.70	2,275,744
13 Aug 18	188.00000 +0.70	190.94	187.52	189.40	1,066,444
10 Aug 18	187.30000 -0.80	192.50	185.70	188.50	2,537,942
09 Aug 18	188.10001 -22.70	200.11	186.20	196.00	4,956,786
08 Aug 18	210.80000 +0.80	212.40	209.00	212.40	1,076,813
07 Aug 18	210.00000 -2.00	213.00	209.51	213.00	1,419,684
06 Aug 18	212.00000 -0.40	216.05	207.80	212.00	1,146,348
03 Aug 18	212.39999 +1.40	213.00	207.00	207.00	252,910
02 Aug 18	211.00000 -1.20	211.60	208.40	209.00	416,963
01 Aug 18	212.20000 +1.20	213.00	206.00	206.00	336,514
31 Jul 18	211.00000 +0.80	212.20	209.86	210.00	373,867
30 Jul 18	210.20000 +2.20	210.20	203.80	203.80	332,880
27 Jul 18	208.00000 -1.80	212.00	204.40	204.40	466,462
26 Jul 18	209.80000 +1.80	210.20	206.80	209.00	679,915
25 Jul 18	208.00000 +0.40	208.80	206.00	208.20	672,525
24 Jul 18	207.60001 +2.60	210.60	205.23	210.60	1,224,866
23 Jul 18	205.00000 +0.40	206.60	201.00	201.00	384,165
20 Jul 18	204.60001 +1.20	206.00	198.70	198.70	402,687
19 Jul 18	203.39999 -2.20	205.60	201.60	202.80	638,695
18 Jul 18	205.60001 +0.60	208.14	203.20	203.20	456,796
17 Jul 18	205.00000 +0.00	206.60	202.00	202.00	504,857
16 Jul 18	205.00000 +2.00	208.40	202.00	202.00	557,394
13 Jul 18	203.00000 -0.60	207.00	202.40	204.60	1,278,154
12 Jul 18	203.60001 +4.40	206.45	197.30	199.10	1,225,579
11 Jul 18	199.20000 -1.80	207.60	197.70	204.60	851,962
10 Jul 18	201.00000 +3.30	203.80	195.20	203.80	705,935
09 Jul 18	197.70000 +4.40	199.50	193.80	193.80	928,171
06 Jul 18	193.30000 +0.10	194.40	192.00	193.00	465,858
05 Jul 18	193.20000 -0.80	196.60	193.00	194.80	575,814
04 Jul 18	194.00000 +2.10	195.60	190.88	192.40	932,183
03 Jul 18	191.89999 -4.10	198.00	190.00	196.00	1,026,025
02 Jul 18	196.00000 -1.00	197.80	196.00	196.00	946,593
29 Jun 18	197.00000 +0.00	198.70	195.90	196.00	1,265,823
28 Jun 18	197.00000 -0.30	199.23	195.10	197.00	1,143,139
27 Jun 18	197.30000 -0.20	201.19	196.20	197.80	1,331,522
26 Jun 18	197.50000 +0.60	198.80	195.50	198.20	596,340
25 Jun 18	196.89999 -1.80	199.90	195.10	197.40	993,782
22 Jun 18	198.70000 +3.40	202.40	196.20	196.80	3,782,210
21 Jun 18	195.30000 +2.40	200.00	193.00	193.90	587,941
20 Jun 18	192.89999 -2.40	197.60	192.90	197.40	739,801
19 Jun 18	195.30000 +0.50	197.50	193.00	196.50	513,740
18 Jun 18	194.80000 +1.40	196.30	188.40	196.30	779,868
15 Jun 18	193.39999 -7.00	201.40	192.90	201.40	2,137,367
14 Jun 18	200.39999 +3.40	201.80	196.80	197.20	1,444,588
13 Jun 18	197.00000 -2.00	200.60	195.50	200.60	1,159,300
12 Jun 18	199.00000 -0.10	205.40	198.20	203.20	1,055,879
11 Jun 18	199.10001 +0.70	202.40	197.00	200.00	859,029
08 Jun 18	198.39999 -3.60	202.20	197.00	200.60	796,349
07 Jun 18	202.00000 -0.40	203.60	199.50	203.00	766,000
06 Jun 18	202.39999 +4.50	205.40	197.21	198.00	1,380,538
05 Jun 18	197.89999 -4.30	203.00	193.60	201.00	1,356,552
04 Jun 18	202.20000 +3.10	206.00	197.60	199.90	2,657,536
01 Jun 18	199.10001 +0.80	207.34	193.10	199.00	2,776,245
31 May 18	198.30000 -20.10	231.20	196.00	220.00	3,742,325
30 May 18	218.39999 -5.00	224.20	215.80	224.20	585,841
29 May 18	223.39999 -5.20	228.80	222.40	228.80	2,701,376
25 May 18	228.60001 +0.80	231.20	223.20	223.20	463,628
24 May 18	227.80000 -1.00	235.40	224.60	230.00	1,573,855
23 May 18	228.80000 +9.40	229.80	218.80	219.00	621,404
22 May 18	219.39999 -1.40	226.80	219.20	226.80	251,394
21 May 18	220.80000 +0.80	223.00	219.26	220.00	213,626
18 May 18	220.00000 -1.60	224.40	218.00	223.40	477,564
17 May 18	221.60001 +5.00	222.60	218.20	218.20	363,558
16 May 18	216.60001 +4.60	219.34	212.40	213.60	725,288
15 May 18	212.00000 -4.00	219.40	211.60	217.40	1,525,742
14 May 18	216.00000 -1.00	222.37	216.00	217.20	552,849
11 May 18	217.00000 -1.20	223.69	214.60	219.00	1,132,000
10 May 18	218.20000 -5.20	227.93	217.20	224.60	608,575
09 May 18	223.39999 +1.80	224.20	218.00	223.00	411,981
08 May 18	221.60001 +1.00	224.40	219.20	222.40	477,110
04 May 18	220.60001 -4.40	228.00	215.20	228.00	1,051,025
03 May 18	225.00000 +1.40	226.40	216.40	218.60	953,057
02 May 18	223.60001 -2.60	227.00	221.80	227.00	892,498
01 May 18	226.20000 -4.20	233.30	224.13	232.20	1,497,437
30 Apr 18	230.39999 -4.60	236.57	222.07	236.20	1,243,946
27 Apr 18	235.00000 +0.40	242.00	231.08	235.80	1,472,416
26 Apr 18	234.60001 +1.20	238.80	231.00	235.00	869,801
25 Apr 18	233.39999 +1.60	234.82	228.20	229.00	501,017
24 Apr 18	231.80000 -8.60	234.80	225.06	232.00	1,208,896
23 Apr 18	240.39999 -6.60	253.40	239.80	253.40	723,195
20 Apr 18	247.00000 -0.60	250.60	245.60	248.40	744,803
19 Apr 18	247.60001 +6.60	248.40	238.39	241.00	835,922
18 Apr 18	241.00000 -1.00	243.60	238.18	242.40	1,060,914
17 Apr 18	242.00000 -3.80	250.40	241.20	246.60	1,518,993
16 Apr 18	245.80000 +6.80	245.80	233.60	239.20	1,091,912
13 Apr 18	239.00000 +9.20	244.00	232.00	232.00	2,430,477
12 Apr 18	229.80000 +7.80	231.20	217.26	219.80	1,277,239
11 Apr 18	222.00000 +8.00	225.60	214.00	214.00	1,657,694
10 Apr 18	214.00000 +24.00	215.00	196.39	200.00	5,139,383
09 Apr 18	190.00000 -4.20	194.90	187.00	190.00	1,408,982
06 Apr 18	194.20000 -4.10	199.10	191.30	196.00	1,206,927
05 Apr 18	198.30000 +5.30	199.51	191.30	195.90	694,505
04 Apr 18	193.00000 -0.10	195.66	191.60	195.20	535,466
03 Apr 18	193.10001 +4.00	194.10	188.00	192.00	576,932
29 Mar 18	189.10001 -2.90	193.20	188.60	188.60	1,164,462
28 Mar 18	192.00000 +1.30	193.20	187.80	193.20	626,773
27 Mar 18	190.70000 -0.90	193.28	187.40	187.40	872,300
26 Mar 18	191.60001 -0.40	192.90	187.20	191.50	1,183,054
23 Mar 18	192.00000 -0.20	193.70	188.80	192.20	1,702,911
22 Mar 18	192.20000 -7.70	201.20	191.60	200.00	906,758
21 Mar 18	199.89999 -4.50	209.00	197.92	205.80	757,755
20 Mar 18	204.39999 -1.20	207.60	202.00	207.40	1,305,647
19 Mar 18	205.60001 -3.80	209.72	204.40	207.60	767,026
16 Mar 18	209.39999 +3.80	210.60	203.40	210.60	1,012,976
15 Mar 18	205.60001 -2.80	210.02	202.47	205.00	551,535
14 Mar 18	208.39999 +4.20	211.00	201.36	203.00	727,813
13 Mar 18	204.20000 -1.20	208.00	200.40	200.40	800,437
12 Mar 18	205.39999 +1.40	207.40	202.46	205.60	414,694
09 Mar 18	204.00000 +1.40	204.40	200.20	204.40	703,217
08 Mar 18	202.60001 -3.40	208.70	201.00	207.00	696,083
07 Mar 18	206.00000 +6.10	207.00	202.08	204.60	1,052,984
06 Mar 18	199.89999 +4.90	201.80	192.19	196.90	422,308
05 Mar 18	195.00000 +2.40	196.30	191.80	195.90	454,353
02 Mar 18	192.60001 +0.00	194.00	189.30	194.00	560,582
01 Mar 18	192.60001 -4.90	198.80	190.12	198.80	794,696
28 Feb 18	197.50000 -8.30	206.00	196.40	206.00	804,618
27 Feb 18	205.80000 +2.40	206.00	200.00	203.00	595,239
26 Feb 18	203.39999 +2.00	205.00	200.20	203.00	423,352
23 Feb 18	201.39999 +2.90	201.61	197.10	198.50	223,510
22 Feb 18	198.50000 +2.10	199.00	194.60	196.60	320,866
21 Feb 18	196.39999 -4.60	202.36	193.00	202.00	901,477
20 Feb 18	201.00000 +1.00	205.35	199.14	203.80	499,654
19 Feb 18	200.00000 -0.80	204.21	198.40	203.40	808,801
16 Feb 18	200.80000 +7.70	204.40	192.80	194.00	1,388,775
15 Feb 18	193.10001 +0.50	194.05	187.90	191.90	1,616,423
14 Feb 18	192.60001 +0.70	193.60	191.00	193.60	245,312
13 Feb 18	191.89999 +2.00	194.50	190.00	190.70	1,212,458
12 Feb 18	189.89999 -7.00	200.40	188.50	200.40	731,035
09 Feb 18	196.89999 +6.50	197.90	189.50	190.90	1,119,671
08 Feb 18	190.39999 +0.20	197.80	188.60	192.40	554,131
07 Feb 18	190.20000 +4.30	190.20	186.00	188.80	311,014
06 Feb 18	185.89999 -2.50	192.50	184.23	188.10	1,072,595
05 Feb 18	188.39999 -3.60	195.50	186.70	190.70	847,681
02 Feb 18	192.00000 -1.80	198.30	191.20	194.10	749,183
01 Feb 18	193.80000 +0.70	197.70	190.90	192.00	782,005
31 Jan 18	193.10001 -0.20	195.70	190.50	192.60	653,306
30 Jan 18	193.30000 -3.30	197.00	192.24	195.00	730,603
29 Jan 18	196.60001 -2.30	199.65	195.30	199.10	1,185,840
26 Jan 18	198.89999 +0.90	201.80	197.00	199.00	893,792
25 Jan 18	198.00000 +1.20	198.78	194.80	196.00	1,733,600
24 Jan 18	196.80000 -3.20	201.60	196.80	201.60	704,849
23 Jan 18	200.00000 +0.00	201.27	197.80	199.30	1,527,369
22 Jan 18	200.00000 -2.60	204.80	198.00	203.00	2,646,496
19 Jan 18	202.60001 -7.80	212.60	200.40	212.40	3,780,346
18 Jan 18	210.39999 +1.80	211.00	206.14	209.60	670,711
17 Jan 18	208.60001 -5.20	216.40	206.68	215.00	1,085,413
16 Jan 18	213.80000 -1.60	220.54	213.66	215.40	1,434,055
15 Jan 18	215.39999 +0.40	227.60	215.20	217.20	1,426,304
12 Jan 18	215.00000 -10.80	230.50	213.52	226.00	4,621,052
11 Jan 18	225.80000 -56.60	250.00	220.00	222.00	5,548,991
10 Jan 18	282.39999 -2.60	292.40	281.60	292.40	1,430,672
09 Jan 18	285.00000 +2.60	285.68	279.00	280.40	361,593
08 Jan 18	282.39999 -0.80	290.60	276.80	290.60	644,218
05 Jan 18	283.20001 -3.40	288.80	281.78	286.80	537,389
04 Jan 18	286.60001 -8.40	294.80	286.00	286.80	412,384
03 Jan 18	295.00000 +0.80	302.40	292.60	301.60	404,868
02 Jan 18	294.20001 -0.90	301.60	290.00	293.20	311,521
29 Dec 17	295.10001 +5.70	295.10	288.00	289.40	145,931
28 Dec 17	289.39999 -1.70	295.00	289.00	294.20	590,838
27 Dec 17	291.10001 +3.40	291.10	283.86	288.40	167,754
22 Dec 17	287.70001 +0.30	291.81	284.92	286.60	133,620
21 Dec 17	287.39999 +6.80	288.20	274.26	276.60	549,867
20 Dec 17	280.60001 +5.60	283.00	275.40	278.40	377,918
19 Dec 17	275.00000 -0.90	284.03	274.00	278.40	688,835
18 Dec 17	275.89999 +4.80	280.30	268.80	275.60	497,461
15 Dec 17	271.10001 -2.70	281.40	263.94	281.40	1,204,382
14 Dec 17	273.79999 -3.20	280.30	271.70	280.30	346,643
13 Dec 17	277.00000 +0.80	282.90	274.20	274.20	1,023,189
12 Dec 17	276.20001 +2.20	276.20	271.50	274.00	393,902
11 Dec 17	274.00000 -6.50	280.30	273.00	273.00	392,003
08 Dec 17	280.50000 +1.50	282.50	274.90	281.50	491,764
07 Dec 17	279.00000 +0.30	282.80	277.70	277.70	511,184
06 Dec 17	278.70001 +4.20	283.00	272.70	273.50	543,261
05 Dec 17	274.50000 -2.30	280.40	273.40	278.90	458,086
04 Dec 17	276.79999 +3.40	281.39	269.86	277.20	409,799
01 Dec 17	273.39999 -0.80	277.10	271.50	277.10	335,872
30 Nov 17	274.20001 -4.90	280.60	273.70	280.60	403,556
29 Nov 17	279.10001 +4.30	283.90	268.79	280.30	395,635
28 Nov 17	274.79999 +6.80	274.80	267.40	271.30	448,910
27 Nov 17	268.00000 -3.40	272.00	264.85	266.20	427,050
24 Nov 17	271.39999 -0.60	278.80	267.80	278.80	309,530
23 Nov 17	272.00000 -1.00	275.40	271.50	275.40	246,603
22 Nov 17	273.00000 +2.40	274.99	263.10	263.10	589,428
21 Nov 17	270.60001 -6.30	279.00	269.40	279.00	684,123
20 Nov 17	276.89999 +0.80	281.36	275.80	280.00	488,219
17 Nov 17	276.10001 -4.10	282.68	276.10	277.80	362,448
16 Nov 17	280.20001 -1.00	282.90	279.20	282.40	431,900
15 Nov 17	281.20001 +2.60	303.61	273.50	274.10	1,322,182
14 Nov 17	278.60001 +1.90	283.20	275.70	275.90	859,067
13 Nov 17	276.70001 -8.30	284.30	274.84	280.60	717,233
10 Nov 17	285.00000 -0.70	288.00	281.80	287.60	432,285
09 Nov 17	285.70001 -21.60	294.94	283.20	293.20	3,265,591
08 Nov 17	307.29999 +1.40	311.10	304.50	304.50	1,083,486
07 Nov 17	305.89999 -1.10	310.00	304.50	310.00	781,993
06 Nov 17	307.00000 -1.00	314.90	306.30	310.00	603,298
03 Nov 17	308.00000 +2.20	309.91	304.40	306.60	625,694
02 Nov 17	305.79999 +2.40	308.28	303.00	305.90	903,360
01 Nov 17	303.39999 -10.50	317.45	303.40	317.40	1,271,737
31 Oct 17	313.89999 -1.90	318.90	313.90	314.70	639,925
30 Oct 17	315.79999 -3.30	321.90	312.70	318.60	444,039
27 Oct 17	319.10001 -6.00	325.00	318.00	323.30	546,545
26 Oct 17	325.10001 +5.10	326.00	316.10	320.00	470,664
25 Oct 17	320.00000 +7.10	321.70	309.27	311.50	485,602
24 Oct 17	312.89999 -3.10	316.70	312.60	314.10	354,016
23 Oct 17	316.00000 +1.00	318.70	311.20	314.10	865,091
20 Oct 17	315.00000 +1.50	317.20	311.50	312.70	666,042
19 Oct 17	313.50000 -8.20	322.98	312.20	321.70	585,045
18 Oct 17	321.70001 +1.20	323.90	318.10	319.90	458,934
17 Oct 17	320.50000 +4.80	324.80	311.90	316.00	753,989
16 Oct 17	315.70001 -2.30	320.90	311.14	318.00	885,593
13 Oct 17	318.00000 +3.80	318.70	314.00	314.00	638,237
12 Oct 17	314.20001 -0.80	317.80	307.80	313.20	1,100,223
11 Oct 17	315.00000 +6.00	315.00	308.11	310.00	770,794
10 Oct 17	309.00000 -3.90	317.35	309.00	311.70	766,861
09 Oct 17	312.89999 +2.10	316.80	307.20	308.80	982,802
06 Oct 17	310.79999 +6.90	311.40	301.00	303.90	504,483
05 Oct 17	303.89999 -2.70	312.03	299.69	306.90	714,780
04 Oct 17	306.60001 -6.50	314.60	305.56	311.40	920,586
03 Oct 17	313.10001 -1.90	317.90	310.40	310.40	2,158,919
02 Oct 17	315.00000 +6.90	317.40	308.10	309.90	1,436,909
29 Sep 17	308.10001 +15.40	308.20	291.54	292.70	1,596,121
28 Sep 17	292.70001 +14.20	293.00	275.20	279.20	2,124,639
27 Sep 17	278.50000 -11.50	293.70	277.10	292.00	2,486,440
26 Sep 17	290.00000 -65.00	340.00	286.00	340.00	5,142,821
25 Sep 17	355.00000 +7.30	358.80	347.20	353.80	678,199
22 Sep 17	347.70001 +1.00	348.80	342.05	348.00	151,062
21 Sep 17	346.70001 +0.70	353.70	344.90	346.90	149,451
20 Sep 17	346.00000 +6.00	348.81	340.00	348.50	328,574
19 Sep 17	340.00000 +0.00	342.60	337.29	342.60	393,202
18 Sep 17	340.00000 +0.00	344.88	339.90	341.80	332,953
15 Sep 17	340.00000 -1.80	341.80	337.80	338.70	659,337
14 Sep 17	341.79999 -1.20	346.50	339.40	340.50	378,181
13 Sep 17	343.00000 +0.10	347.72	342.10	344.10	507,405
12 Sep 17	342.89999 -0.90	346.20	340.50	345.10	283,741
11 Sep 17	343.79999 +4.30	343.80	337.86	339.00	289,349
08 Sep 17	339.50000 +1.50	340.00	334.90	335.00	270,335
07 Sep 17	338.00000 +2.70	338.30	334.40	337.10	237,755
06 Sep 17	335.29999 -3.70	346.10	332.10	346.10	971,578
05 Sep 17	339.00000 +3.00	340.80	332.90	332.90	447,481
04 Sep 17	336.00000 +0.00	339.63	329.70	331.50	480,074
01 Sep 17	336.00000 +3.30	339.20	333.50	335.20	556,094
31 Aug 17	332.70001 +2.70	334.90	324.77	328.10	308,652
30 Aug 17	330.00000 +1.20	331.00	328.10	329.00	256,561
29 Aug 17	328.79999 -3.50	332.51	325.50	332.00	351,602
25 Aug 17	332.29999 +4.30	336.45	325.90	330.50	267,288
24 Aug 17	328.00000 -2.80	339.46	327.10	337.70	365,672
23 Aug 17	330.79999 +1.60	335.00	328.60	331.90	388,354
22 Aug 17	329.20001 -0.40	336.63	326.20	331.00	626,648
21 Aug 17	329.60001 -0.30	333.00	324.60	330.30	390,155
18 Aug 17	329.89999 +1.20	336.65	315.80	335.20	276,098
17 Aug 17	328.70001 +4.40	336.17	316.60	330.30	604,875
16 Aug 17	324.29999 +4.30	328.60	318.80	319.20	272,409
15 Aug 17	320.00000 -3.60	326.30	316.70	320.50	223,334
14 Aug 17	323.60001 +1.30	331.54	323.60	326.50	125,477
11 Aug 17	322.29999 -2.30	328.06	318.10	326.60	198,064
10 Aug 17	324.60001 +0.40	336.70	323.07	331.60	433,074
09 Aug 17	324.20001 -3.00	332.50	322.40	326.30	157,867
08 Aug 17	327.20001 +4.40	327.80	320.40	325.30	152,651
07 Aug 17	322.79999 +0.80	327.60	319.90	326.40	191,595
04 Aug 17	322.00000 +2.60	323.00	317.00	317.00	160,485
03 Aug 17	319.39999 -2.70	323.20	313.80	313.80	334,071
02 Aug 17	322.10001 +11.80	323.20	311.30	317.00	197,081
01 Aug 17	310.29999 +3.60	314.40	306.80	314.40	151,409
31 Jul 17	306.70001 +1.90	311.10	303.10	311.10	132,067
28 Jul 17	304.79999 +1.80	306.50	299.00	304.00	123,236
27 Jul 17	303.00000 -3.20	311.50	303.00	309.90	196,360
26 Jul 17	306.20001 +6.30	307.20	301.00	303.50	205,991
25 Jul 17	299.89999 -3.20	306.30	299.50	303.50	184,398
24 Jul 17	303.10001 -1.00	305.80	295.60	295.60	407,946
21 Jul 17	304.10001 +4.90	304.80	300.10	304.80	157,170
20 Jul 17	299.20001 -1.10	303.60	296.20	301.50	212,721
19 Jul 17	300.29999 +6.00	300.30	292.20	295.70	189,201
18 Jul 17	294.29999 +5.90	296.70	281.50	287.80	182,560
17 Jul 17	288.39999 +1.70	289.10	286.40	288.70	264,910
14 Jul 17	286.70001 -2.50	289.40	283.50	283.50	159,569
13 Jul 17	289.20001 +2.20	291.60	287.20	291.60	276,977
12 Jul 17	287.00000 +0.90	289.90	284.00	289.90	203,118
11 Jul 17	286.10001 -4.90	293.40	282.50	289.20	371,653
10 Jul 17	291.00000 -8.00	299.90	289.70	293.10	184,892
07 Jul 17	299.00000 +3.20	299.30	293.70	298.30	137,243
06 Jul 17	295.79999 +1.10	296.90	289.30	289.30	119,657
05 Jul 17	294.70001 +1.50	295.10	289.20	289.20	244,171
04 Jul 17	293.20001 +0.60	298.10	289.70	289.70	167,275
03 Jul 17	292.60001 -4.60	300.90	290.30	296.60	256,476
30 Jun 17	297.20001 -2.60	301.70	290.80	294.00	391,059
29 Jun 17	299.79999 +1.30	301.80	293.60	293.60	215,644
28 Jun 17	298.50000 +0.90	301.00	290.70	290.70	181,858
27 Jun 17	297.60001 +1.20	300.10	291.60	291.60	207,690
26 Jun 17	296.39999 -1.70	301.50	291.00	293.90	327,458
23 Jun 17	298.10001 -0.80	300.90	292.80	292.80	213,675
22 Jun 17	298.89999 +0.60	303.80	297.20	300.90	204,955
21 Jun 17	298.29999 -6.30	306.00	296.80	304.80	221,115
20 Jun 17	304.60001 -5.40	315.70	303.70	313.50	197,234
19 Jun 17	310.00000 +4.30	312.00	304.60	308.60	588,539
16 Jun 17	305.70001 +0.80	313.40	302.00	308.50	1,790,345
15 Jun 17	304.89999 -15.00	318.80	301.53	317.20	1,149,216
14 Jun 17	319.89999 +3.50	326.40	317.70	322.20	772,031
13 Jun 17	316.39999 +1.40	318.70	313.90	315.80	840,672
12 Jun 17	315.00000 +2.10	319.50	309.20	312.50	734,063
09 Jun 17	312.89999 -7.50	318.90	303.19	317.30	852,008
08 Jun 17	320.39999 +0.40	325.37	314.60	323.40	450,339
07 Jun 17	320.00000 +2.00	326.60	316.00	321.70	518,896
06 Jun 17	318.00000 -10.00	327.95	317.10	327.80	753,516
05 Jun 17	328.00000 -1.00	336.80	324.60	336.80	192,430
02 Jun 17	329.00000 -1.60	329.80	326.40	326.40	210,195
01 Jun 17	330.60001 -3.00	334.00	327.30	333.00	411,001
31 May 17	333.60001 -4.80	338.50	332.20	335.50	638,405
30 May 17	338.39999 +5.60	339.30	331.20	338.60	479,440
26 May 17	332.79999 -5.30	343.00	332.60	340.70	510,342
25 May 17	338.10001 +8.50	340.00	326.90	331.50	804,194
24 May 17	329.60001 +3.50	330.79	324.82	329.60	604,479
23 May 17	326.10001 -1.60	335.80	325.20	335.80	352,447
22 May 17	327.70001 +2.10	328.30	322.29	326.00	208,289
19 May 17	325.60001 -2.00	336.00	325.60	336.00	307,250
18 May 17	327.60001 -1.10	328.95	323.74	328.30	271,406
17 May 17	328.70001 +3.00	331.30	318.80	318.80	465,571
16 May 17	325.70001 +2.80	326.40	316.60	316.60	394,468
15 May 17	322.89999 +3.70	323.10	318.00	319.90	354,048
12 May 17	319.20001 +0.40	321.50	313.15	321.50	299,587
11 May 17	318.79999 -2.20	321.05	315.72	319.60	500,130
10 May 17	321.00000 -0.50	322.90	309.60	315.10	592,024
09 May 17	321.50000 -3.90	324.49	310.40	318.50	754,684
08 May 17	325.39999 +1.70	331.30	320.00	320.00	2,570,879
05 May 17	323.70001 -2.10	326.30	320.00	320.00	442,968
04 May 17	325.79999 -6.30	330.00	316.70	329.00	365,535
03 May 17	332.10001 +0.60	337.50	326.11	334.00	810,596
02 May 17	331.50000 +7.40	331.50	317.36	326.30	592,182
28 Apr 17	324.10001 -0.90	330.00	323.30	330.00	426,792
27 Apr 17	325.00000 +4.70	327.70	318.20	320.00	620,951
26 Apr 17	320.29999 +2.80	323.58	314.00	317.50	399,607
25 Apr 17	317.50000 -4.00	327.70	314.51	321.60	463,601
24 Apr 17	321.50000 +11.50	323.00	305.10	305.10	618,054
21 Apr 17	310.00000 -2.10	318.00	305.50	318.00	596,864
20 Apr 17	312.10001 -2.10	319.50	310.00	319.50	386,389
19 Apr 17	314.20001 +11.90	318.20	303.92	312.20	1,281,807
18 Apr 17	302.29999 +1.50	302.80	296.90	302.30	596,742
13 Apr 17	300.79999 +0.60	300.80	295.60	297.40	385,417
12 Apr 17	300.20001 +4.20	302.50	291.30	302.50	3,239,474
11 Apr 17	296.00000 -3.70	300.90	293.32	298.80	473,945
10 Apr 17	299.70001 +7.20	300.10	292.40	294.00	315,879
07 Apr 17	292.50000 +0.20	297.24	288.50	290.00	3,326,705
06 Apr 17	292.29999 +1.70	294.10	289.10	294.10	521,717
05 Apr 17	290.60001 +3.60	292.70	287.00	289.80	432,783
04 Apr 17	287.00000 -1.50	293.51	283.80	289.60	476,897
03 Apr 17	288.50000 +3.50	290.40	279.50	285.00	330,367
31 Mar 17	285.00000 +9.90	290.20	271.70	273.60	757,917
30 Mar 17	275.10001 +8.00	275.70	266.90	269.20	563,580
29 Mar 17	267.10001 -1.40	274.45	262.10	265.70	774,040
28 Mar 17	268.50000 -5.50	279.74	255.10	271.00	942,314
27 Mar 17	274.00000 -1.80	277.83	269.20	273.80	251,228
24 Mar 17	275.79999 -5.20	279.52	273.30	276.90	413,054
23 Mar 17	281.00000 +7.30	281.10	263.07	273.70	332,461
22 Mar 17	273.70001 -5.70	279.00	268.60	279.00	396,083
21 Mar 17	279.39999 +0.40	281.90	275.50	279.50	443,018
20 Mar 17	279.00000 -2.90	285.80	277.70	285.80	311,167
17 Mar 17	281.89999 +0.40	287.10	275.50	278.00	4,761,516
16 Mar 17	281.50000 +3.90	282.30	267.96	280.00	557,627
15 Mar 17	277.60001 -6.20	287.50	274.90	287.50	464,681
14 Mar 17	283.79999 +1.50	287.23	278.00	286.50	484,649
13 Mar 17	282.29999 +1.00	289.40	276.90	286.20	422,358
10 Mar 17	281.29999 +3.70	283.40	275.40	275.40	614,696
09 Mar 17	277.60001 +4.10	278.40	271.50	271.70	314,480
08 Mar 17	273.50000 +1.90	274.00	268.80	273.10	259,162
07 Mar 17	271.60001 -1.80	274.20	268.76	272.20	375,125
06 Mar 17	273.39999 -0.20	279.19	267.94	277.10	428,168
03 Mar 17	273.60001 -2.30	278.61	267.80	274.40	494,352
02 Mar 17	275.89999 +5.10	278.20	271.17	275.00	845,641
01 Mar 17	270.79999 +6.80	270.80	264.10	265.60	804,044
28 Feb 17	264.00000 -0.10	269.50	260.00	269.50	413,959
27 Feb 17	264.10001 +5.30	267.20	260.70	263.20	654,311
24 Feb 17	258.79999 -1.60	266.22	253.50	253.50	330,833
23 Feb 17	260.39999 +8.30	265.98	248.55	252.10	664,816
22 Feb 17	252.10001 -0.30	257.60	249.90	249.90	146,013
21 Feb 17	252.39999 -1.60	255.10	249.48	252.50	213,863
20 Feb 17	254.00000 +0.50	255.30	251.50	252.50	185,541
17 Feb 17	253.50000 +0.10	256.60	251.10	256.60	414,396
16 Feb 17	253.39999 +2.90	254.60	248.80	251.10	464,937
15 Feb 17	250.50000 +1.80	253.65	248.30	248.90	276,090
14 Feb 17	248.70000 +3.00	250.20	243.70	243.70	290,383
13 Feb 17	245.70000 -0.10	251.07	243.35	245.40	381,286
10 Feb 17	245.80000 +2.40	248.80	243.00	248.50	223,479
09 Feb 17	243.39999 -2.80	246.70	242.40	242.60	192,004
08 Feb 17	246.20000 +1.80	250.30	244.90	246.40	155,731
07 Feb 17	244.39999 -0.90	248.12	243.00	245.40	217,528
06 Feb 17	245.30000 -3.90	249.73	244.10	248.50	238,818
03 Feb 17	249.20000 +2.00	250.50	245.70	245.70	250,588
02 Feb 17	247.20000 -2.90	252.50	234.55	252.50	351,978
01 Feb 17	250.10001 +0.40	251.94	245.20	245.20	326,856
31 Jan 17	249.70000 -0.20	256.80	247.00	256.80	302,693
30 Jan 17	249.89999 +0.10	252.70	246.20	248.80	389,467
27 Jan 17	249.80000 +0.40	255.60	248.10	255.60	488,564
26 Jan 17	249.39999 +5.40	257.24	241.23	255.90	1,154,915
25 Jan 17	244.00000 +1.00	247.48	241.20	241.80	417,618
24 Jan 17	243.00000 +4.00	243.80	238.00	239.00	684,308
23 Jan 17	239.00000 +0.90	244.90	236.00	236.40	660,384
20 Jan 17	238.10001 +1.60	240.85	234.50	237.10	499,000
19 Jan 17	236.50000 -12.20	249.04	232.00	244.30	1,692,765
18 Jan 17	248.70000 -3.20	254.90	245.60	245.60	505,427
17 Jan 17	251.89999 +0.40	257.14	248.50	253.00	317,363
16 Jan 17	251.50000 -0.80	259.90	248.50	258.90	257,877
13 Jan 17	252.30000 +4.00	253.90	246.95	253.00	469,568
12 Jan 17	248.30000 -0.70	255.30	246.60	255.30	251,721
11 Jan 17	249.00000 +0.40	253.00	245.00	248.30	397,300
10 Jan 17	248.60001 -2.30	252.50	246.85	249.80	188,974
09 Jan 17	250.89999 +3.70	253.40	246.50	253.40	243,274
06 Jan 17	247.20000 +1.80	252.40	245.00	252.40	293,945
05 Jan 17	245.39999 -1.00	251.00	243.00	243.00	372,874
04 Jan 17	246.39999 -2.10	252.30	246.10	248.50	371,969
03 Jan 17	248.50000 -4.50	256.65	243.10	253.50	1,157,874
30 Dec 16	253.00000 +0.00	257.70	241.40	250.30	214,459
29 Dec 16	253.00000 -1.00	258.60	250.40	258.60	172,804
28 Dec 16	254.00000 -0.50	260.20	251.20	260.20	234,133
23 Dec 16	254.50000 +0.20	256.00	253.10	255.80	122,346
22 Dec 16	254.30000 +1.50	254.80	249.00	249.00	207,139
21 Dec 16	252.80000 +0.90	256.40	248.60	252.30	199,535
20 Dec 16	251.89999 -4.90	257.10	251.90	256.40	202,489
19 Dec 16	256.79999 +4.10	258.34	253.40	255.50	236,281
16 Dec 16	252.70000 -1.30	259.80	247.89	257.80	419,248
15 Dec 16	254.00000 +0.10	259.40	251.40	251.40	606,896
14 Dec 16	253.89999 -2.10	258.10	252.80	258.00	363,394
13 Dec 16	256.00000 +2.30	258.00	250.60	250.60	399,443
12 Dec 16	253.70000 -2.60	259.70	252.90	259.70	316,241
09 Dec 16	256.29999 -0.90	257.70	252.00	253.70	408,711
08 Dec 16	257.20001 -1.70	263.30	255.80	257.20	333,815
07 Dec 16	258.89999 +6.00	260.86	250.60	250.60	447,397
06 Dec 16	252.89999 +0.10	255.60	251.40	251.40	262,631
05 Dec 16	252.80000 -0.50	257.00	250.10	250.10	368,887
02 Dec 16	253.30000 -1.70	258.30	252.40	258.30	392,938
01 Dec 16	255.00000 +0.60	259.10	251.50	258.70	644,869
30 Nov 16	254.39999 +7.00	261.90	252.00	255.10	1,100,308
29 Nov 16	247.39999 +3.40	253.90	242.30	249.10	704,498
28 Nov 16	244.00000 +0.30	249.62	241.60	244.00	852,948
25 Nov 16	243.70000 +1.20	243.70	238.70	238.70	1,115,271
24 Nov 16	242.50000 -1.40	245.00	240.90	245.00	182,589
23 Nov 16	243.89999 -4.00	250.50	242.30	250.00	387,111
22 Nov 16	247.89999 -1.10	250.90	246.00	246.00	192,896
21 Nov 16	249.00000 -5.00	254.91	246.20	254.00	276,108
18 Nov 16	254.00000 +5.30	258.60	249.70	249.70	710,661
17 Nov 16	248.70000 +3.10	250.78	244.13	245.50	505,663
16 Nov 16	245.60001 -3.80	249.49	240.50	247.10	608,341
15 Nov 16	249.39999 -6.50	261.65	245.10	260.00	678,106
14 Nov 16	255.89999 +0.90	258.23	248.80	248.80	498,206
11 Nov 16	255.00000 +0.10	256.12	251.70	255.00	2,833,831
10 Nov 16	254.89999 +2.00	260.50	252.00	255.00	5,485,140
09 Nov 16	252.89999 +0.20	256.40	245.90	247.40	3,988,389
08 Nov 16	252.70000 -1.60	253.80	250.20	253.30	267,936
07 Nov 16	254.30000 -1.70	259.30	248.00	253.00	297,883
04 Nov 16	256.00000 -1.00	259.80	250.30	259.80	409,599
03 Nov 16	257.00000 +2.60	262.00	254.10	255.60	539,748
02 Nov 16	254.39999 -1.50	258.60	253.50	255.60	317,654
01 Nov 16	255.89999 +2.20	258.50	253.10	253.20	336,641
31 Oct 16	253.70000 -2.00	259.20	250.80	256.00	369,692
28 Oct 16	255.70000 -2.30	259.90	247.10	252.90	1,112,491
27 Oct 16	258.00000 +0.70	260.94	256.20	260.00	1,337,485
26 Oct 16	257.29999 -2.70	261.50	252.00	261.50	761,448
25 Oct 16	260.00000 -3.00	267.00	252.93	265.00	371,843
24 Oct 16	263.00000 -5.90	270.90	262.60	264.00	419,505
21 Oct 16	268.89999 -1.10	272.50	261.90	271.40	626,217
20 Oct 16	270.00000 -17.10	281.20	267.60	275.00	608,246
19 Oct 16	287.10001 +2.50	291.84	280.54	290.60	664,115
18 Oct 16	284.60001 +3.40	290.66	281.00	281.00	621,830
17 Oct 16	281.20001 -1.00	286.17	278.50	282.50	569,595
14 Oct 16	282.20001 -0.70	286.00	280.90	286.00	298,763
13 Oct 16	282.89999 -5.10	288.45	276.07	287.50	402,579
12 Oct 16	288.00000 -5.40	293.23	285.80	291.10	1,341,931
11 Oct 16	293.39999 +3.40	296.13	284.70	284.70	525,413
10 Oct 16	290.00000 -9.10	299.92	289.03	292.60	1,430,154
07 Oct 16	299.10001 -7.50	310.00	297.39	300.80	462,016
06 Oct 16	306.60001 -3.10	312.19	304.50	310.00	1,962,615
05 Oct 16	309.70001 +3.70	317.60	305.10	317.60	593,867
04 Oct 16	306.00000 -2.70	314.61	306.00	309.70	517,014
03 Oct 16	308.70001 +1.50	311.70	293.40	301.00	358,092
30 Sep 16	307.20001 +1.30	310.00	298.50	300.50	347,519
29 Sep 16	305.89999 -1.30	308.66	303.29	308.00	249,756
28 Sep 16	307.20001 -3.30	314.00	302.60	302.60	361,871
27 Sep 16	310.50000 +8.40	326.50	301.00	301.00	581,068
26 Sep 16	302.10001 -5.20	309.40	300.00	300.70	263,909
23 Sep 16	307.29999 -3.40	312.90	307.10	311.10	392,039
22 Sep 16	310.70001 -1.50	314.80	309.98	312.50	301,368
21 Sep 16	312.20001 -1.40	316.00	311.00	316.00	346,418
20 Sep 16	313.60001 -1.90	321.27	311.00	317.00	172,066
19 Sep 16	315.50000 -2.40	318.80	310.30	317.30	161,890
16 Sep 16	317.89999 +5.10	320.00	312.00	313.30	1,032,424
15 Sep 16	312.79999 +2.20	314.40	302.70	302.70	219,745
14 Sep 16	310.60001 +1.50	313.10	307.60	310.50	264,566
13 Sep 16	309.10001 +5.00	311.70	304.70	306.60	497,684
12 Sep 16	304.10001 +0.90	307.30	298.70	301.00	301,339
09 Sep 16	303.20001 -1.20	306.50	298.00	298.00	278,426
08 Sep 16	304.39999 +2.90	307.20	294.10	294.10	245,599
07 Sep 16	301.50000 -0.20	304.00	294.30	294.30	311,615
06 Sep 16	301.70001 +1.70	303.20	292.00	292.00	316,083
05 Sep 16	300.00000 +0.00	300.90	289.16	298.40	328,242
02 Sep 16	300.00000 +8.90	303.40	289.90	293.30	1,097,432
01 Sep 16	291.10001 +4.80	293.50	286.00	286.00	217,746
31 Aug 16	286.29999 +4.30	286.42	278.90	278.90	526,694
30 Aug 16	282.00000 -3.10	286.95	279.10	279.10	130,678
26 Aug 16	285.10001 -5.20	288.80	277.50	283.50	174,037
25 Aug 16	290.29999 +2.20	296.70	283.80	285.80	291,902
24 Aug 16	288.10001 +12.80	294.70	267.64	278.20	1,322,588
23 Aug 16	275.29999 -6.00	283.04	271.22	283.00	273,655
22 Aug 16	281.29999 +0.20	286.20	276.68	286.20	172,061
19 Aug 16	281.10001 -2.80	285.25	275.70	281.70	586,857
18 Aug 16	283.89999 -5.60	291.80	275.74	283.00	654,912
17 Aug 16	289.50000 -9.40	297.80	283.90	291.30	302,427
16 Aug 16	298.89999 -2.90	305.00	290.75	295.70	702,962
15 Aug 16	301.79999 +1.90	304.50	294.20	300.00	431,963
12 Aug 16	299.89999 +1.40	305.13	291.00	300.00	608,256
11 Aug 16	298.50000 -21.70	308.90	288.18	305.00	1,185,447
10 Aug 16	320.20001 -0.50	323.40	311.90	311.90	173,404
09 Aug 16	320.70001 +0.50	321.23	316.78	319.70	107,194
08 Aug 16	320.20001 -1.30	324.50	315.33	320.90	174,574
05 Aug 16	321.50000 +10.80	322.20	307.90	310.70	200,566
04 Aug 16	310.70001 +4.80	314.90	298.50	298.50	186,443
03 Aug 16	305.89999 -3.60	310.85	302.70	302.70	130,492
02 Aug 16	309.50000 +0.00	312.40	298.76	302.80	147,680
01 Aug 16	309.50000 +3.40	313.20	299.10	299.10	164,344
29 Jul 16	306.10001 -3.90	309.90	301.90	309.40	212,025
28 Jul 16	310.00000 +2.10	313.10	295.10	299.10	153,268
27 Jul 16	307.89999 +8.30	310.00	292.46	293.90	226,582
26 Jul 16	299.60001 -9.20	308.60	298.40	301.90	189,294
25 Jul 16	308.79999 +2.30	313.00	301.30	306.00	179,877
22 Jul 16	306.50000 -4.50	312.30	305.50	308.10	134,584
21 Jul 16	311.00000 -1.80	312.10	305.00	306.10	261,471
20 Jul 16	312.79999 +11.30	319.40	295.00	295.00	274,602
19 Jul 16	301.50000 +0.30	304.74	296.20	296.20	1,282,100
18 Jul 16	301.20001 -3.80	317.00	297.50	297.50	464,150
15 Jul 16	305.00000 -1.40	307.00	297.20	307.00	153,989
14 Jul 16	306.39999 -5.40	312.00	304.20	312.00	363,610
13 Jul 16	311.79999 -7.50	319.00	308.20	319.00	448,854
12 Jul 16	319.29999 -0.70	324.70	309.10	315.70	345,802
11 Jul 16	320.00000 +17.20	332.80	304.20	305.00	382,346
08 Jul 16	302.79999 -9.00	307.36	298.90	302.70	822,986
07 Jul 16	311.79999 +8.00	317.13	299.50	299.50	360,462
06 Jul 16	303.79999 -6.40	307.90	294.50	304.00	330,431
05 Jul 16	310.20001 -13.00	313.94	298.60	309.40	306,024
04 Jul 16	323.20001 -4.30	333.00	323.00	328.00	191,162
01 Jul 16	327.50000 +8.60	331.40	310.80	320.00	212,940
30 Jun 16	318.89999 -1.30	321.60	311.00	318.80	271,167
29 Jun 16	320.20001 +0.00	327.50	316.60	323.00	625,502
28 Jun 16	320.20001 +10.20	321.40	310.20	316.20	206,646
27 Jun 16	310.00000 -24.90	327.49	298.30	324.80	532,567
24 Jun 16	334.89999 -25.10	339.00	313.46	326.70	517,786
23 Jun 16	360.00000 +0.00	366.00	353.60	362.00	226,643
22 Jun 16	360.00000 +2.00	360.00	349.20	354.70	203,446
21 Jun 16	358.00000 -7.00	364.70	345.50	362.30	251,842
20 Jun 16	365.00000 +10.00	369.80	351.90	359.90	252,207
17 Jun 16	355.00000 +20.00	364.70	331.60	338.00	1,222,210
16 Jun 16	335.00000 -8.90	345.51	329.30	342.00	379,493
15 Jun 16	343.89999 +8.10	345.80	333.70	337.00	195,545
14 Jun 16	335.79999 -10.00	345.00	332.92	345.00	184,709
13 Jun 16	345.79999 -7.20	349.10	339.02	349.10	121,106
10 Jun 16	353.00000 -13.90	359.80	348.60	356.10	98,076
09 Jun 16	366.89999 +8.10	368.00	356.60	357.80	99,878
08 Jun 16	358.79999 -6.20	366.40	356.80	366.40	86,550
07 Jun 16	365.00000 -4.30	367.00	357.00	364.80	75,832
06 Jun 16	369.29999 +5.80	374.30	357.10	364.00	163,796
03 Jun 16	363.50000 +4.00	371.60	358.50	360.80	185,344
02 Jun 16	359.50000 -0.90	360.30	350.60	350.60	186,303
01 Jun 16	360.39999 -10.70	367.80	355.00	361.10	164,412
31 May 16	371.10001 +3.10	376.00	359.20	359.20	179,469
27 May 16	368.00000 +2.00	369.00	356.10	356.10	136,397
26 May 16	366.00000 -4.00	379.70	362.75	375.50	125,337
25 May 16	370.00000 -1.00	370.60	357.70	360.60	194,314
24 May 16	371.00000 -10.00	376.88	353.38	370.00	592,716
23 May 16	381.00000 +6.60	381.00	371.10	375.00	185,637
20 May 16	374.39999 +1.50	377.50	365.60	365.60	100,460
19 May 16	372.89999 +1.30	376.79	363.70	374.40	128,356
18 May 16	371.60001 +6.70	374.70	360.20	362.40	262,753
17 May 16	364.89999 +6.50	367.90	356.40	357.00	199,274
16 May 16	358.39999 -1.50	360.50	347.73	354.60	247,518
13 May 16	359.89999 +3.30	362.65	347.60	347.60	185,807
12 May 16	356.60001 -0.70	357.41	350.48	357.00	157,700
11 May 16	357.29999 -2.70	359.70	352.60	352.60	143,507
10 May 16	360.00000 -2.20	370.40	356.81	370.40	123,392
09 May 16	362.20001 +2.00	366.00	357.50	360.00	132,735
06 May 16	360.20001 -6.80	370.00	359.60	365.00	276,330
05 May 16	367.00000 -0.10	369.00	348.20	358.80	429,117
04 May 16	367.10001 +1.00	374.90	362.20	365.10	342,872
03 May 16	366.10001 +1.80	368.90	362.10	365.00	237,909
29 Apr 16	364.29999 -3.80	369.50	364.30	367.00	242,357
28 Apr 16	368.10001 -1.40	369.40	365.55	369.40	307,897
27 Apr 16	369.50000 +3.90	373.72	365.00	366.00	297,465
26 Apr 16	365.60001 -2.30	369.00	360.20	360.20	385,146
25 Apr 16	367.89999 +4.50	369.66	360.27	363.00	224,864
22 Apr 16	363.39999 -5.60	371.90	361.80	361.80	160,303
21 Apr 16	369.00000 -1.70	371.60	357.40	367.80	244,865
20 Apr 16	370.70001 +4.90	370.70	353.65	357.50	203,759
19 Apr 16	365.79999 -1.20	375.30	359.60	359.60	157,505
18 Apr 16	367.00000 +2.50	369.10	359.30	359.60	226,441
15 Apr 16	364.50000 +1.60	369.00	358.90	363.00	239,429
14 Apr 16	362.89999 +8.50	366.00	351.20	352.10	313,261
13 Apr 16	354.39999 +3.10	356.60	350.37	352.00	232,368
12 Apr 16	351.29999 -0.80	355.30	347.10	350.40	233,049
11 Apr 16	352.10001 -2.90	356.00	346.40	346.40	175,318
08 Apr 16	355.00000 +9.80	360.07	344.02	346.80	244,179
07 Apr 16	345.20001 -9.70	355.32	343.70	348.40	329,157
06 Apr 16	354.89999 +11.40	361.80	338.49	342.00	362,325
05 Apr 16	343.50000 +14.00	346.30	329.50	336.50	783,202
04 Apr 16	329.50000 +3.30	338.60	326.70	328.00	797,377
01 Apr 16	326.20001 -0.80	328.00	322.20	323.70	1,573,136
31 Mar 16	327.00000 -4.00	335.70	325.60	332.60	202,078
30 Mar 16	331.00000 -0.10	339.50	329.10	339.50	101,625
29 Mar 16	331.10001 +3.00	334.82	325.00	325.00	108,076
24 Mar 16	328.10001 -1.80	331.00	325.10	325.10	156,281
23 Mar 16	329.89999 -5.90	333.90	326.40	326.40	162,575
22 Mar 16	335.79999 -5.10	338.00	332.60	337.50	671,083
21 Mar 16	340.89999 -2.60	346.90	332.80	332.80	141,556
18 Mar 16	343.50000 +6.10	343.50	330.00	335.00	688,011
17 Mar 16	337.39999 +0.40	339.00	328.20	335.50	104,563
16 Mar 16	337.00000 -2.80	348.02	335.20	337.00	282,775
15 Mar 16	339.79999 -1.20	344.79	335.10	341.00	160,845
14 Mar 16	341.00000 +5.50	344.40	332.70	333.00	63,740
11 Mar 16	335.50000 -2.80	341.44	333.10	339.90	103,906
10 Mar 16	338.29999 -1.70	344.70	338.30	341.90	303,331
09 Mar 16	340.00000 +0.00	349.70	337.70	338.70	116,338
08 Mar 16	340.00000 -1.60	343.10	334.00	341.00	254,073
07 Mar 16	341.60001 -4.80	345.80	335.90	340.10	64,925
04 Mar 16	346.39999 +10.10	353.80	327.70	327.70	291,874
03 Mar 16	336.29999 +1.30	339.70	328.80	334.50	292,783
02 Mar 16	335.00000 +2.70	338.90	323.96	332.40	118,915
01 Mar 16	332.29999 -2.20	336.20	328.60	335.00	148,440
29 Feb 16	334.50000 -7.00	340.00	329.95	334.30	125,923
26 Feb 16	341.50000 -2.50	346.70	334.50	340.00	123,158
25 Feb 16	344.00000 +7.70	349.50	329.90	329.90	127,306
24 Feb 16	336.29999 -2.30	339.90	330.00	330.00	120,698
23 Feb 16	338.60001 -8.50	352.20	336.20	347.00	130,425
22 Feb 16	347.10001 +6.10	349.20	331.40	332.90	477,561
19 Feb 16	341.00000 +3.50	343.00	330.50	335.80	127,285
18 Feb 16	337.50000 -1.20	345.30	330.60	342.00	76,522
17 Feb 16	338.70001 +10.40	345.00	326.54	328.00	218,114
16 Feb 16	328.29999 -9.00	337.30	327.30	336.30	149,550
15 Feb 16	337.29999 +8.30	341.00	330.39	335.00	89,234
12 Feb 16	329.00000 +4.00	332.20	320.70	320.70	173,087
11 Feb 16	325.00000 -9.00	334.40	323.30	334.40	280,281
10 Feb 16	334.00000 +8.10	344.70	319.50	319.50	160,869
09 Feb 16	325.89999 +1.30	327.80	315.64	322.00	274,519
08 Feb 16	324.60001 -12.10	336.33	322.50	329.60	196,958
05 Feb 16	336.70001 -5.70	349.80	336.10	345.00	303,774
04 Feb 16	342.39999 -3.60	348.60	337.70	341.00	193,220
03 Feb 16	346.00000 -13.70	360.00	338.90	360.00	198,028
02 Feb 16	359.70001 -1.00	369.20	356.00	361.00	220,294
01 Feb 16	360.70001 +11.80	361.50	347.40	350.00	495,239
29 Jan 16	348.89999 +0.10	351.00	345.30	350.00	417,667
28 Jan 16	348.79999 -0.50	354.40	343.96	354.40	288,059
27 Jan 16	349.29999 +0.60	351.30	342.00	342.00	343,369
26 Jan 16	348.70001 +0.00	353.30	340.00	347.20	288,776
25 Jan 16	348.70001 +8.60	355.30	335.40	335.80	349,142
22 Jan 16	340.10001 +5.30	345.90	335.60	340.00	120,448
21 Jan 16	334.79999 -2.30	336.00	328.30	328.30	318,558
20 Jan 16	337.10001 +2.30	338.40	326.68	332.50	361,525
19 Jan 16	334.79999 +6.40	338.50	330.20	330.50	381,446
18 Jan 16	328.39999 -20.90	348.70	324.49	345.60	319,432
15 Jan 16	349.29999 +3.70	358.30	340.00	340.00	263,812
14 Jan 16	345.60001 -5.40	349.90	341.32	341.40	217,914
13 Jan 16	351.00000 +11.00	351.00	341.80	342.00	143,971
12 Jan 16	340.00000 +3.40	342.00	333.65	341.30	201,930
11 Jan 16	336.60001 -13.40	349.04	321.49	345.60	7,479,084
08 Jan 16	350.00000 +8.10	357.00	346.50	350.00	171,291
07 Jan 16	341.89999 -6.50	348.00	336.00	345.00	2,414,084
06 Jan 16	348.39999 -10.30	367.92	346.00	360.00	327,788
05 Jan 16	358.70001 -1.40	360.00	350.70	350.70	107,573
04 Jan 16	360.10001 -5.10	362.90	351.77	362.90	165,672
31 Dec 15	365.20001 -9.80	375.30	364.90	374.20	30,935
30 Dec 15	375.00000 +0.50	375.00	369.92	373.10	58,950
29 Dec 15	374.50000 +13.10	376.40	361.40	361.40	75,911
24 Dec 15	361.39999 -4.60	367.00	361.40	366.00	22,595
23 Dec 15	366.00000 +0.60	367.58	354.60	361.40	189,393
22 Dec 15	365.39999 -13.10	380.40	361.60	373.70	229,295
21 Dec 15	378.50000 -1.70	380.73	373.70	373.70	135,579
18 Dec 15	380.20001 -7.90	388.50	375.40	384.60	227,328
17 Dec 15	388.10001 +7.10	388.70	382.35	382.60	185,365
16 Dec 15	381.00000 -3.50	383.70	373.70	373.80	257,682
15 Dec 15	384.50000 +14.50	388.70	368.00	374.40	265,702
14 Dec 15	370.00000 +1.00	371.70	360.30	360.30	138,960
11 Dec 15	369.00000 +3.10	370.64	269.00	360.00	152,700
10 Dec 15	365.89999 +1.40	369.54	360.80	362.30	84,316
09 Dec 15	364.50000 -7.40	366.80	360.10	361.70	151,527
08 Dec 15	371.89999 +0.90	375.00	364.90	375.00	301,791
07 Dec 15	371.00000 +0.20	373.80	366.20	366.20	353,657
04 Dec 15	370.79999 +5.80	375.00	364.30	370.00	185,259
03 Dec 15	365.00000 -2.90	370.00	362.00	370.00	845,888
02 Dec 15	367.89999 +2.10	368.60	360.60	360.60	424,504
01 Dec 15	365.79999 -3.20	368.10	360.10	360.60	169,595
30 Nov 15	369.00000 +4.00	370.00	355.80	363.00	341,653
27 Nov 15	365.00000 +6.90	368.50	352.13	363.00	128,833
26 Nov 15	358.10001 -3.10	363.38	348.30	355.60	153,787
25 Nov 15	361.20001 -1.30	370.00	355.70	370.00	612,867
24 Nov 15	362.50000 -6.50	370.00	337.10	370.00	164,189
23 Nov 15	369.00000 +0.80	370.50	360.60	360.60	587,778
20 Nov 15	368.20001 +2.90	370.00	362.30	363.00	291,675
19 Nov 15	365.29999 +9.70	367.60	353.30	354.20	207,468
18 Nov 15	355.60001 +0.80	362.57	353.30	353.50	159,753
17 Nov 15	354.79999 -4.60	364.30	353.20	353.20	133,635
16 Nov 15	359.39999 -10.60	370.51	351.70	359.80	187,522
13 Nov 15	370.00000 +5.50	371.20	358.60	358.60	335,477
12 Nov 15	364.50000 +1.30	368.80	359.18	362.60	143,745
11 Nov 15	363.20001 -4.80	369.70	360.40	363.30	94,846
10 Nov 15	368.00000 -2.00	370.00	364.00	370.00	93,137
09 Nov 15	370.00000 +0.20	373.00	365.70	373.00	1,475,841
06 Nov 15	369.79999 +0.50	370.05	363.40	363.40	210,777
05 Nov 15	369.29999 +5.40	370.74	358.90	358.90	358,883
04 Nov 15	363.89999 +3.80	365.10	356.32	365.10	147,824
03 Nov 15	360.10001 +0.30	364.60	355.50	364.60	153,794
02 Nov 15	359.79999 -0.90	366.80	358.10	362.70	205,580
30 Oct 15	360.70001 +0.70	365.00	357.00	364.40	141,713
29 Oct 15	360.00000 +1.60	364.30	355.20	361.60	1,518,417
28 Oct 15	358.39999 -0.50	363.00	355.70	363.00	563,823
27 Oct 15	358.89999 -1.10	364.80	355.70	364.00	80,026
26 Oct 15	360.00000 +3.00	364.50	355.10	358.60	74,229
23 Oct 15	357.00000 -0.50	362.90	352.50	362.90	459,991
22 Oct 15	357.50000 -7.80	362.60	354.60	360.60	155,315
21 Oct 15	365.29999 +15.10	368.40	355.28	355.90	345,159
20 Oct 15	350.20001 +5.80	357.00	346.40	346.40	4,056,857
19 Oct 15	344.39999 +4.10	347.50	337.80	340.10	174,182
16 Oct 15	340.29999 -11.00	356.39	340.30	355.00	567,671
15 Oct 15	351.29999 -20.00	364.59	349.10	360.00	1,186,817
14 Oct 15	371.29999 -2.00	385.00	365.00	377.70	1,256,457
13 Oct 15	373.29999 -0.90	382.20	370.60	370.60	1,331,691
12 Oct 15	374.20001 -4.30	379.40	371.90	372.10	168,887
09 Oct 15	378.50000 +8.50	379.30	366.80	373.70	603,708
08 Oct 15	370.00000 -2.70	376.40	361.70	373.50	465,529
07 Oct 15	372.70001 -2.80	379.63	371.70	374.90	169,399
06 Oct 15	375.50000 -7.70	384.80	372.00	382.40	567,988
05 Oct 15	383.20001 -2.80	392.00	383.20	388.00	254,489
02 Oct 15	386.00000 -9.90	400.00	381.40	395.00	378,863
01 Oct 15	395.89999 +3.90	400.00	388.90	395.00	1,101,934
30 Sep 15	392.00000 +6.00	393.10	382.20	390.00	765,664
29 Sep 15	386.00000 -5.60	393.40	379.11	392.00	579,716
28 Sep 15	391.60001 -7.40	399.38	390.50	399.00	121,583
25 Sep 15	399.00000 +17.30	401.50	377.90	379.40	1,290,999
24 Sep 15	381.70001 +8.90	382.50	367.00	373.60	197,151
23 Sep 15	372.79999 +12.80	381.50	356.60	362.90	208,586
22 Sep 15	360.00000 +1.20	368.62	350.83	367.60	242,815
21 Sep 15	358.79999 +3.20	368.20	355.00	355.00	152,604
18 Sep 15	355.60001 -10.60	371.10	348.76	371.10	601,719
17 Sep 15	366.20001 -1.10	374.00	360.00	371.90	165,422
16 Sep 15	367.29999 -1.50	371.20	360.30	360.80	139,576
15 Sep 15	368.79999 +1.20	375.00	361.70	373.20	1,485,715
14 Sep 15	367.60001 -8.20	378.80	361.90	374.60	115,933
11 Sep 15	375.79999 +0.80	384.00	372.10	372.30	181,620
10 Sep 15	375.00000 -0.30	384.00	370.70	373.80	89,632
09 Sep 15	375.29999 +0.80	383.30	370.40	379.70	180,576
08 Sep 15	374.50000 -0.50	378.60	370.60	370.60	174,499
07 Sep 15	375.00000 +0.00	379.00	373.00	379.00	380,101
04 Sep 15	375.00000 -1.90	380.90	371.00	371.00	147,546
03 Sep 15	376.89999 -0.60	381.80	375.00	380.00	263,510
02 Sep 15	377.50000 +3.00	380.00	370.00	370.00	115,291
01 Sep 15	374.50000 -14.50	389.57	370.70	381.00	149,333
28 Aug 15	389.00000 +15.00	389.90	365.10	375.00	359,565
27 Aug 15	374.00000 +11.80	375.00	360.00	360.00	133,335
26 Aug 15	362.20001 -11.60	373.70	360.10	370.00	284,019
25 Aug 15	373.79999 +15.80	375.00	350.60	350.60	830,342
24 Aug 15	358.00000 -9.00	370.00	350.60	365.00	284,654
21 Aug 15	367.00000 -7.90	374.52	365.00	365.00	535,390
20 Aug 15	374.89999 +7.70	376.33	365.00	368.70	167,418
19 Aug 15	367.20001 +0.20	374.80	365.00	365.00	171,560
18 Aug 15	367.00000 +0.00	368.50	365.10	365.60	97,580
17 Aug 15	367.00000 +4.00	375.99	361.70	361.70	185,880
14 Aug 15	363.00000 +5.10	370.00	355.00	355.00	146,481
13 Aug 15	357.89999 +0.90	358.00	350.00	355.60	143,500
12 Aug 15	357.00000 -1.00	365.00	355.70	357.00	122,622
11 Aug 15	358.00000 -8.90	363.80	355.30	360.00	1,379,195
10 Aug 15	366.89999 +15.60	367.40	346.70	355.00	951,947
07 Aug 15	351.29999 +0.30	353.81	345.00	350.00	55,930
06 Aug 15	351.00000 +2.40	355.00	345.60	349.70	159,403
05 Aug 15	348.60001 +1.40	353.60	340.60	340.60	182,891
04 Aug 15	347.20001 +2.20	350.00	343.00	350.00	88,025
03 Aug 15	345.00000 -4.70	350.50	342.90	350.00	154,067
31 Jul 15	349.70001 +9.80	354.80	335.40	340.00	141,173
30 Jul 15	339.89999 +8.60	340.00	325.50	325.50	235,274
29 Jul 15	331.29999 +2.30	333.90	320.10	326.20	146,189
28 Jul 15	329.00000 +4.00	330.00	320.50	320.50	115,141
27 Jul 15	325.00000 +2.70	332.60	323.30	328.80	143,342
24 Jul 15	322.29999 -1.00	328.80	320.00	325.80	160,098
23 Jul 15	323.29999 -4.40	329.20	320.10	328.10	98,798
22 Jul 15	327.70001 +5.00	330.00	320.80	320.80	131,745
21 Jul 15	322.70001 -5.00	329.80	320.20	326.30	83,855
20 Jul 15	327.70001 +4.60	329.50	326.40	328.00	118,494
17 Jul 15	323.10001 +1.80	325.84	320.10	320.10	76,844
16 Jul 15	321.29999 +3.80	325.00	317.50	317.50	138,075
15 Jul 15	317.50000 +1.90	317.50	314.50	314.50	179,403
14 Jul 15	315.60001 +1.20	319.90	310.86	319.90	292,663
13 Jul 15	314.39999 -0.80	319.28	311.29	315.20	380,850
10 Jul 15	315.20001 -1.40	320.70	313.10	318.00	211,533
09 Jul 15	316.60001 -4.00	325.00	316.60	325.00	140,851
08 Jul 15	320.60001 -3.90	330.20	316.30	328.60	113,027
07 Jul 15	324.50000 -10.00	333.90	323.40	333.20	79,653
06 Jul 15	334.50000 -0.50	335.10	325.30	330.00	117,302
03 Jul 15	335.00000 +2.10	335.65	329.20	334.00	178,609
02 Jul 15	332.89999 +3.90	334.00	327.30	334.00	81,918
01 Jul 15	329.00000 +6.00	334.42	320.60	320.60	105,296
30 Jun 15	323.00000 +1.20	325.80	316.10	325.80	212,774
29 Jun 15	321.79999 -5.20	325.63	315.60	325.50	134,366
26 Jun 15	327.00000 -2.00	331.40	326.16	331.40	285,246
25 Jun 15	329.00000 -8.80	335.66	328.20	334.30	180,344
24 Jun 15	337.79999 +3.40	337.90	333.30	334.90	170,220
23 Jun 15	334.39999 +4.50	334.70	327.10	327.10	237,690
22 Jun 15	329.89999 -2.10	335.00	328.28	335.00	328,555
19 Jun 15	332.00000 -27.50	348.40	325.00	348.00	1,559,929
18 Jun 15	359.50000 +4.50	360.00	353.00	353.00	233,530
17 Jun 15	355.00000 +6.90	360.00	346.10	350.00	260,829
16 Jun 15	348.10001 -1.20	350.00	345.00	345.60	185,131
15 Jun 15	349.29999 -2.70	353.76	346.30	353.50	228,796
12 Jun 15	352.00000 -15.00	361.80	345.60	361.80	384,570
11 Jun 15	367.00000 +0.00	370.00	366.20	368.00	168,867
10 Jun 15	367.00000 +3.00	367.90	362.80	365.00	352,742
09 Jun 15	364.00000 +0.00	364.60	362.70	364.50	91,019
08 Jun 15	364.00000 +1.00	367.00	360.00	367.00	102,619
05 Jun 15	363.00000 -1.00	365.00	362.40	365.00	164,366
04 Jun 15	364.00000 +0.10	365.00	362.30	364.00	320,044
03 Jun 15	363.89999 -1.10	370.93	363.60	370.20	456,446
02 Jun 15	365.00000 -10.00	374.50	363.60	374.50	219,252
01 Jun 15	375.00000 +12.70	375.00	360.20	361.80	200,697
29 May 15	362.29999 +15.60	362.30	342.86	349.00	1,798,708
28 May 15	346.70001 +8.20	346.70	333.60	340.00	829,564
27 May 15	338.50000 -2.50	346.27	336.10	338.00	421,845
26 May 15	341.00000 +1.90	346.80	335.00	335.00	489,098
22 May 15	339.10001 -0.40	341.80	338.00	341.80	298,332
21 May 15	339.50000 -0.50	341.80	335.00	336.60	119,060
20 May 15	340.00000 +0.00	342.00	338.70	342.00	339,689
19 May 15	340.00000 -0.50	343.00	337.00	343.00	1,015,456
18 May 15	340.50000 -2.00	344.00	338.60	344.00	193,563
15 May 15	342.50000 -1.40	345.00	337.50	345.00	319,286
14 May 15	343.89999 +8.00	345.00	332.00	337.00	257,549
13 May 15	335.89999 +10.40	336.70	326.60	329.50	224,134
12 May 15	325.50000 -5.80	331.30	320.50	328.00	125,510
11 May 15	331.29999 -0.20	336.40	328.10	336.40	89,052
08 May 15	331.50000 +1.70	342.00	327.50	331.40	345,334
07 May 15	329.79999 +5.90	330.00	320.50	320.50	252,314
06 May 15	323.89999 +0.90	325.00	320.50	320.50	149,800
05 May 15	323.00000 +5.20	324.00	318.50	320.00	203,296
01 May 15	317.79999 +0.80	324.00	313.00	322.00	51,460
30 Apr 15	317.00000 -13.10	329.90	316.00	325.50	380,665
29 Apr 15	330.10001 -4.90	337.42	328.64	333.50	161,914
28 Apr 15	335.00000 -0.50	340.00	333.10	337.40	457,950
27 Apr 15	335.50000 +4.50	335.50	326.60	326.60	150,621
24 Apr 15	331.00000 +2.50	332.15	325.50	325.50	94,685
23 Apr 15	328.50000 +8.80	328.50	319.80	319.80	157,082
22 Apr 15	319.70001 +2.70	319.70	315.50	315.50	253,766
21 Apr 15	317.00000 +1.80	318.70	312.10	315.70	104,115
20 Apr 15	315.20001 -1.60	317.50	312.00	314.50	150,453
17 Apr 15	316.79999 -5.20	324.10	312.10	320.00	112,771
16 Apr 15	322.00000 +0.30	327.00	317.00	317.50	1,930,927
15 Apr 15	321.70001 +5.10	323.40	313.28	313.50	265,633
14 Apr 15	316.60001 -3.60	321.95	303.80	318.00	403,258
13 Apr 15	320.20001 +4.30	322.00	312.00	317.00	477,646
10 Apr 15	315.89999 +1.70	319.60	309.30	309.30	252,222
09 Apr 15	314.20001 +4.00	314.20	305.20	305.20	112,289
08 Apr 15	310.20001 +1.00	314.90	305.00	311.70	135,042
07 Apr 15	309.20001 +1.60	315.00	303.80	303.80	182,134
02 Apr 15	307.60001 -0.40	310.00	303.60	310.00	1,571,407
01 Apr 15	308.00000 +12.70	309.90	296.70	299.80	741,883
31 Mar 15	295.29999 -2.30	302.00	295.00	299.00	277,651
30 Mar 15	297.60001 +0.60	302.60	295.00	302.00	233,174
27 Mar 15	297.00000 +4.70	307.42	294.96	295.00	55,360,080
26 Mar 15	292.29999 +8.20	294.90	284.68	288.70	4,640,411
25 Mar 15	284.10001 -13.90	299.86	282.00	299.80	322,334
24 Mar 15	298.00000 -7.00	303.88	297.50	301.20	243,677
23 Mar 15	305.00000 +5.20	305.00	294.00	298.00	424,309
20 Mar 15	299.79999 +5.90	299.80	288.70	290.30	400,191
19 Mar 15	293.89999 +6.10	295.00	284.00	284.00	320,001
18 Mar 15	287.79999 +4.70	289.70	280.00	280.00	353,330
17 Mar 15	283.10001 +2.30	285.00	276.00	276.00	366,619
16 Mar 15	280.79999 +9.70	283.80	270.00	274.00	172,784
13 Mar 15	271.10001 -0.60	272.40	266.40	266.40	206,287
12 Mar 15	271.70001 +6.20	272.00	264.60	270.00	158,503
11 Mar 15	265.50000 -7.90	270.20	264.50	268.00	168,651
10 Mar 15	273.39999 -2.10	276.90	266.80	274.20	108,470
09 Mar 15	275.50000 -2.50	280.50	273.40	280.50	137,399
06 Mar 15	278.00000 -3.10	283.10	276.90	278.00	250,459
05 Mar 15	281.10001 -1.70	285.90	278.60	285.80	69,122
04 Mar 15	282.79999 +4.00	285.70	278.00	278.00	106,677
03 Mar 15	278.79999 -6.50	286.65	278.80	285.50	148,115
02 Mar 15	285.29999 +0.30	289.60	285.00	285.00	189,538
27 Feb 15	285.00000 +9.80	297.20	273.69	275.30	952,204
26 Feb 15	275.20001 +2.30	275.20	270.00	270.50	281,850
25 Feb 15	272.89999 +1.90	274.80	268.87	272.00	197,070
24 Feb 15	271.00000 +1.00	272.00	268.20	272.00	73,646
23 Feb 15	270.00000 +3.70	271.90	265.10	267.00	223,977
20 Feb 15	266.29999 +0.00	269.80	263.10	267.00	99,350
19 Feb 15	266.29999 +7.00	266.30	257.10	263.00	146,650
18 Feb 15	259.29999 -6.80	267.60	257.20	266.80	148,263
17 Feb 15	266.10001 -3.60	273.20	265.10	273.20	162,350
16 Feb 15	269.70001 -1.20	272.00	269.30	269.30	96,592
13 Feb 15	270.89999 +0.90	277.00	269.10	274.00	166,652
12 Feb 15	270.00000 +1.00	271.60	268.10	269.70	145,056
11 Feb 15	269.00000 -1.00	275.00	267.70	270.80	194,030
10 Feb 15	270.00000 -1.00	273.00	267.40	273.00	261,693
09 Feb 15	271.00000 -0.80	275.20	267.00	272.30	305,530
06 Feb 15	271.79999 +1.80	272.60	269.60	271.00	422,797
05 Feb 15	270.00000 +5.20	270.50	263.60	265.00	269,590
04 Feb 15	264.79999 +4.80	265.90	260.00	261.00	82,593
03 Feb 15	260.00000 -2.50	265.00	255.00	261.90	628,801
02 Feb 15	262.50000 -12.50	276.70	261.20	276.70	259,146
30 Jan 15	275.00000 +5.40	281.40	269.70	270.20	84,279,640
29 Jan 15	269.60001 +2.60	270.00	265.60	270.00	134,911
28 Jan 15	267.00000 +4.00	270.20	266.40	268.00	324,485
27 Jan 15	263.00000 +6.70	269.20	256.90	258.10	496,318
26 Jan 15	256.29999 -3.80	262.00	255.50	262.00	134,183
23 Jan 15	260.10001 +3.90	265.10	257.00	257.00	1,340,135
22 Jan 15	256.20001 -19.50	274.70	250.72	274.70	4,213,903
21 Jan 15	275.70001 -1.30	279.00	273.90	278.20	156,581
20 Jan 15	277.00000 +5.00	277.90	270.00	272.50	382,718
19 Jan 15	272.00000 -7.50	280.00	267.60	279.50	495,856
16 Jan 15	279.50000 -5.50	286.49	277.40	284.50	146,826
15 Jan 15	285.00000 -3.80	287.00	281.80	287.00	99,155
14 Jan 15	288.79999 +1.30	290.00	281.80	285.20	117,633
13 Jan 15	287.50000 -1.00	289.50	287.10	289.50	469,305
12 Jan 15	288.50000 -0.40	290.00	287.60	289.40	207,574
09 Jan 15	288.89999 -1.10	290.10	287.10	290.00	211,585
08 Jan 15	290.00000 +7.80	290.00	283.00	283.00	242,078
07 Jan 15	282.20001 -4.10	282.20	272.93	281.00	570,706
06 Jan 15	286.29999 -3.10	290.00	285.10	289.00	708,216
05 Jan 15	289.39999 -0.10	290.00	287.70	288.40	231,312
02 Jan 15	289.50000 +6.40	289.50	282.00	283.70	123,504
31 Dec 14	283.10001 +2.20	285.00	283.00	285.00	43,469
30 Dec 14	280.89999 -1.70	284.70	280.80	281.00	85,134
29 Dec 14	282.60001 -2.30	288.30	282.00	284.90	98,922
24 Dec 14	284.89999 -5.80	290.95	280.80	289.70	56,261
23 Dec 14	290.70001 -0.70	292.00	284.70	292.00	310,996
22 Dec 14	291.39999 +7.70	296.00	282.40	282.90	306,296
19 Dec 14	283.70001 +12.10	283.70	268.00	270.00	4,525,805
18 Dec 14	271.60001 +1.60	272.60	268.00	268.00	103,511
17 Dec 14	270.00000 -4.00	275.22	270.00	270.90	233,658
16 Dec 14	274.00000 +12.00	279.50	262.20	269.00	219,886
15 Dec 14	262.00000 -6.50	275.00	262.00	267.10	161,476
12 Dec 14	268.50000 +4.50	274.10	261.00	261.00	416,495
11 Dec 14	264.00000 -1.00	265.30	258.00	260.00	722,779
10 Dec 14	265.00000 +14.60	265.00	250.00	250.00	40,436,768
09 Dec 14	250.39999 -0.60	253.00	245.50	245.50	182,462
08 Dec 14	251.00000 +1.00	253.00	247.80	248.00	165,798
05 Dec 14	250.00000 +4.20	250.00	245.00	247.00	445,604
04 Dec 14	245.80000 -2.20	249.00	244.40	244.40	1,129,108
03 Dec 14	248.00000 +3.00	248.00	238.60	238.60	491,533
02 Dec 14	245.00000 +3.00	245.00	241.90	245.00	390,733
01 Dec 14	242.00000 +0.00	245.00	240.20	245.00	182,132
28 Nov 14	242.00000 +1.80	243.60	239.40	241.20	199,635
27 Nov 14	240.20000 -1.90	245.00	240.10	242.80	52,982
26 Nov 14	242.10001 +0.00	247.00	240.00	243.20	206,528
25 Nov 14	242.10001 -7.60	250.00	240.00	249.00	1,783,861
24 Nov 14	249.70000 +9.70	250.00	239.60	239.60	223,243
21 Nov 14	240.00000 +3.00	242.90	235.00	235.00	54,046
20 Nov 14	237.00000 +2.00	238.30	229.00	229.00	151,793
19 Nov 14	235.00000 +9.40	235.00	223.24	228.00	172,649
18 Nov 14	225.60001 +0.60	228.00	223.10	228.00	105,008
17 Nov 14	225.00000 -4.10	231.60	225.00	228.90	173,517
14 Nov 14	229.10001 -1.30	235.60	229.10	235.60	162,736
13 Nov 14	230.39999 -4.60	237.10	230.40	234.00	1,186,064
12 Nov 14	235.00000 +0.50	239.00	234.00	239.00	128,245
11 Nov 14	234.50000 -1.50	238.00	234.00	237.60	235,314
10 Nov 14	236.00000 -1.50	237.90	234.00	235.60	93,003
07 Nov 14	237.50000 +4.50	238.20	235.10	237.00	585,017
06 Nov 14	233.00000 -2.00	235.60	233.00	234.50	2,818,576
05 Nov 14	235.00000 +0.20	236.70	233.90	236.70	234,839
04 Nov 14	234.80000 -1.20	236.10	233.10	236.10	58,068
03 Nov 14	236.00000 -0.70	237.00	234.70	237.00	1,634,017
31 Oct 14	236.70000 +11.00	237.00	224.44	227.80	820,115
30 Oct 14	225.70000 +4.40	228.00	221.90	222.80	191,756
29 Oct 14	221.30000 +1.40	225.00	220.30	221.30	96,081
28 Oct 14	219.89999 -0.90	221.90	218.20	221.90	261,030
27 Oct 14	220.80000 +3.30	225.00	215.50	220.60	244,200
24 Oct 14	217.50000 -0.50	220.40	215.20	217.80	75,764
23 Oct 14	218.00000 -3.60	224.31	216.30	223.10	235,887
22 Oct 14	221.60001 +2.00	224.60	217.60	217.90	165,334
21 Oct 14	219.60001 +0.00	221.90	215.00	218.00	75,542
20 Oct 14	219.60001 +0.60	221.70	217.30	217.30	39,947
17 Oct 14	219.00000 -0.30	222.80	217.00	220.10	214,755
16 Oct 14	219.30000 -10.70	232.30	215.99	232.30	526,373
15 Oct 14	230.00000 -2.10	236.10	229.40	232.00	448,409
14 Oct 14	232.10001 +2.10	234.00	229.00	229.00	106,692
13 Oct 14	230.00000 -2.00	231.10	228.20	230.00	442,013
10 Oct 14	232.00000 +0.00	233.10	228.00	228.00	207,508
09 Oct 14	232.00000 +1.60	233.50	230.00	233.50	83,320
08 Oct 14	230.39999 -4.60	234.30	230.00	234.00	198,905
07 Oct 14	235.00000 -4.70	239.50	234.90	238.00	650,482
06 Oct 14	239.70000 +1.10	242.20	239.10	240.00	1,003,592
03 Oct 14	238.60001 +2.60	241.00	235.00	238.00	472,147
02 Oct 14	236.00000 +2.00	241.00	234.10	235.00	468,077
01 Oct 14	234.00000 +2.00	234.00	230.10	230.90	257,758
30 Sep 14	232.00000 +5.50	232.30	226.20	229.50	458,471
29 Sep 14	226.50000 -0.90	227.00	224.50	224.50	77,350
26 Sep 14	227.39999 +1.40	227.40	225.00	225.00	522,170
25 Sep 14	226.00000 +1.00	226.20	222.00	222.00	450,655
24 Sep 14	225.00000 +0.00	225.00	222.00	222.00	341,934
23 Sep 14	225.00000 +8.00	227.00	216.20	216.20	667,414
22 Sep 14	217.00000 +1.25	217.00	209.50	216.00	174,247
19 Sep 14	215.75000 +0.75	222.00	214.25	216.00	9,381,263
18 Sep 14	215.00000 +4.50	216.50	212.75	216.50	854,445
17 Sep 14	210.50000 -6.75	217.00	210.50	217.00	301,207
16 Sep 14	217.25000 -0.75	219.00	212.25	218.00	183,262
15 Sep 14	218.00000 -3.00	220.50	218.00	220.00	408,997
12 Sep 14	221.00000 +2.50	223.25	216.75	218.00	465,640
11 Sep 14	218.50000 -1.50	222.50	217.00	217.00	48,696
10 Sep 14	220.00000 +0.00	221.50	217.75	218.75	3,123,090
09 Sep 14	220.00000 +0.00	220.00	215.25	215.25	1,756,865
08 Sep 14	220.00000 +0.00	221.25	218.00	220.00	129,789
05 Sep 14	220.00000 +5.25	220.00	212.00	215.00	122,579
04 Sep 14	214.75000 -3.00	220.00	213.50	213.50	95,109
03 Sep 14	217.75000 +0.75	219.00	215.25	217.75	232,767
02 Sep 14	217.00000 +2.00	218.00	214.50	214.75	134,277
01 Sep 14	215.00000 -5.00	217.66	215.00	215.00	54,531
29 Aug 14	220.00000 +0.00	220.00	215.75	217.75	137,474
28 Aug 14	220.00000 +6.50	220.00	212.25	213.75	173,439
27 Aug 14	213.50000 -1.25	215.50	213.00	213.75	77,889
26 Aug 14	214.75000 +2.75	215.00	211.50	211.50	314,081
22 Aug 14	212.00000 -0.25	212.50	209.00	212.00	19,930
21 Aug 14	212.25000 +0.25	213.25	208.50	210.00	64,285
20 Aug 14	212.00000 +0.00	213.25	209.75	213.00	177,745
19 Aug 14	212.00000 +0.00	212.75	208.25	211.75	268,181
18 Aug 14	212.00000 +2.00	213.00	204.88	205.00	211,413
15 Aug 14	210.00000 +3.00	213.00	206.50	206.50	146,863
14 Aug 14	207.00000 +0.00	210.00	201.00	201.00	169,079
13 Aug 14	207.00000 +0.00	209.00	206.00	209.00	105,032
12 Aug 14	207.00000 +3.00	207.00	203.25	204.00	33,381
11 Aug 14	204.00000 -3.00	213.59	200.00	207.75	57,463
08 Aug 14	207.00000 -3.00	213.31	206.00	210.00	50,313
07 Aug 14	210.00000 +5.00	212.00	208.50	209.50	1,060,292
06 Aug 14	205.00000 -3.00	210.00	202.00	210.00	12,715
05 Aug 14	208.00000 +7.00	208.00	202.00	206.00	50,683
04 Aug 14	201.00000 +0.00	208.44	201.00	202.25	14,054
01 Aug 14	201.00000 -5.75	206.75	200.00	206.75	518,257
31 Jul 14	206.75000 -3.25	209.59	205.25	205.25	9,718
30 Jul 14	210.00000 -4.00	215.00	205.00	215.00	153,840
29 Jul 14	214.00000 +7.00	214.75	210.00	210.00	54,251
28 Jul 14	207.00000 -5.25	212.25	207.00	212.00	80,647
25 Jul 14	212.25000 +0.25	212.25	210.00	212.00	420,873
24 Jul 14	212.00000 +1.25	212.25	208.50	210.75	37,942
23 Jul 14	210.75000 +0.25	210.75	208.50	210.50	7,367
22 Jul 14	210.50000 +1.75	211.50	208.00	208.75	137,281
21 Jul 14	208.75000 +0.50	210.00	208.00	210.00	34,574
18 Jul 14	208.25000 +2.25	209.75	203.75	203.75	100,003
17 Jul 14	206.00000 +0.00	206.00	205.00	205.75	9,230
16 Jul 14	206.00000 +1.00	207.00	202.92	207.00	34,393
15 Jul 14	205.00000 +5.00	205.75	198.25	200.25	118,830
14 Jul 14	200.00000 +2.50	201.00	197.75	198.25	30,298
11 Jul 14	197.50000 -2.50	202.00	197.25	200.25	1,665,920
10 Jul 14	200.00000 -5.25	207.00	197.00	203.00	307,138
09 Jul 14	205.25000 +0.00	205.75	201.75	202.00	158,462
08 Jul 14	205.25000 +0.25	207.00	202.00	205.00	179,406
07 Jul 14	205.00000 +1.75	206.06	203.00	203.25	99,120
04 Jul 14	203.25000 -1.75	206.25	203.25	205.00	31,983
03 Jul 14	205.00000 +1.00	205.00	197.75	203.50	312,086
02 Jul 14	204.00000 -1.00	206.31	204.00	204.25	51,501
01 Jul 14	205.00000 -1.00	207.48	203.25	205.25	395,042
30 Jun 14	206.00000 +1.00	206.00	204.50	205.50	176,429
27 Jun 14	205.00000 +0.00	208.00	205.00	208.00	69,716
26 Jun 14	205.00000 -1.00	208.00	200.00	208.00	227,737
25 Jun 14	206.00000 +1.50	211.00	200.00	209.75	187,595
24 Jun 14	204.50000 -2.50	207.00	204.50	206.50	1,031,344
23 Jun 14	207.00000 -0.75	207.75	206.50	207.75	292,431
20 Jun 14	207.75000 -2.25	210.00	206.00	210.00	693,961
19 Jun 14	210.00000 +2.00	215.00	208.50	215.00	96,178
18 Jun 14	208.00000 -1.00	209.25	206.50	209.25	330,506
17 Jun 14	209.00000 -0.75	211.00	207.50	210.25	529,832
16 Jun 14	209.75000 -1.25	210.64	207.75	210.25	97,715
13 Jun 14	211.00000 -2.75	215.00	210.50	210.50	1,551,742
12 Jun 14	213.75000 +0.75	214.50	210.75	214.50	77,371
11 Jun 14	213.00000 -5.00	219.23	213.00	215.25	2,524,918
10 Jun 14	218.00000 +7.00	218.00	210.00	211.00	280,581
09 Jun 14	211.00000 +0.00	211.00	206.75	208.50	47,136
06 Jun 14	211.00000 +7.00	214.75	204.75	204.75	230,618
05 Jun 14	204.00000 -0.50	215.00	202.00	204.00	362,704
04 Jun 14	204.50000 +1.25	207.00	200.50	202.50	730,454
03 Jun 14	203.25000 -3.75	206.46	202.25	206.25	10,861
02 Jun 14	207.00000 +7.00	207.50	201.68	205.00	335,514
30 May 14	200.00000 +0.00	202.50	199.25	202.25	246,470
29 May 14	200.00000 -2.25	203.75	198.70	200.00	2,595,685
28 May 14	202.25000 +2.25	203.00	200.75	201.75	100,523
27 May 14	200.00000 +0.00	204.75	198.25	204.75	1,138,674
23 May 14	200.00000 +2.50	203.75	196.25	197.25	247,608
22 May 14	197.50000 -2.00	200.00	196.25	199.75	345,739
21 May 14	199.50000 -1.50	203.00	197.00	197.00	242,755
20 May 14	201.00000 +0.00	203.25	198.00	198.25	651,115
19 May 14	201.00000 +1.00	205.75	196.00	200.00	1,693,925
16 May 14	200.00000 -1.00	202.75	195.50	202.75	3,105,025
15 May 14	201.00000 +0.00	225.00	199.00	220.00	28,301,340

Card Factory PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	90.70000 -2.00	92.30	89.00	89.00	1,658,787
21 Oct 26	92.70000 +0.70	92.70	90.50	91.70	622,468
20 Oct 26	92.00000 +0.10	92.90	88.00	88.00	976,851
19 Oct 26	91.90000 +0.10	92.82	91.20	92.40	1,134,506
16 Oct 26	91.80000 +1.10	92.25	90.30	90.50	709,680
15 Oct 26	90.70000 +2.70	91.40	87.73	89.50	1,634,179
14 Oct 26	88.00000 +2.10	89.20	85.78	87.50	1,066,132
13 Oct 26	85.90000 +1.30	86.20	82.50	82.50	911,731
12 Oct 26	84.60000 -0.30	87.30	83.30	86.70	1,253,709
09 Oct 26	84.90000 -1.50	89.90	84.90	87.50	1,526,885
08 Oct 26	86.40000 +0.60	87.40	84.10	85.00	3,991,853
07 Oct 26	85.80000 +1.80	86.60	84.00	84.10	5,310,138
06 Oct 26	84.00000 +1.90	85.90	81.98	82.70	1,213,008
05 Oct 26	82.10000 -0.10	85.00	81.60	83.00	1,832,904
02 Oct 26	82.20000 -1.40	86.00	81.60	83.00	1,899,776
01 Oct 26	83.60000 -4.00	87.50	82.00	85.00	4,846,298
30 Sep 26	87.60000 +9.70	88.60	77.80	78.00	6,136,952
29 Sep 26	77.90000 +5.20	77.90	73.60	75.00	9,042,308
28 Sep 26	72.70000 +1.10	74.80	69.00	69.00	4,001,083
25 Sep 26	71.60000 +0.40	73.30	71.10	73.30	415,899
24 Sep 26	71.20000 -0.10	72.00	70.60	71.10	911,403
23 Sep 26	71.30000 +0.00	71.90	71.00	71.00	587,147
22 Sep 26	71.30000 +1.40	71.91	67.50	67.50	598,467
21 Sep 26	69.90000 +1.10	70.30	67.00	67.00	389,645
18 Sep 26	68.80000 -1.20	69.53	68.30	69.20	1,035,872
17 Sep 26	70.00000 +2.20	70.00	66.72	68.10	840,175
16 Sep 26	67.80000 +1.30	67.97	65.40	66.70	893,056
15 Sep 26	66.50000 -0.60	68.56	66.50	67.10	315,337
14 Sep 26	67.10000 -0.90	68.90	67.10	68.00	687,669
11 Sep 26	68.00000 +1.60	68.00	66.10	67.30	603,957
10 Sep 26	66.40000 -1.70	71.50	65.83	71.50	1,119,396
09 Sep 26	68.10000 -1.50	71.74	68.10	69.30	875,428
08 Sep 26	69.60000 -1.90	72.14	69.60	71.40	1,482,675
07 Sep 26	71.50000 -2.00	73.60	70.80	73.50	1,445,835
04 Sep 26	73.50000 -0.90	76.00	72.60	74.80	2,067,629
03 Sep 26	74.40000 -0.40	75.20	73.50	74.60	1,262,572
02 Sep 26	74.80000 -0.40	77.00	74.20	77.00	1,913,246
01 Sep 26	75.20000 -0.90	76.90	74.70	76.00	1,192,150
28 Aug 26	76.10000 -0.30	76.90	75.20	76.50	716,997
27 Aug 26	76.40000 -0.10	76.70	75.80	76.50	520,011
26 Aug 26	76.50000 +0.30	77.00	76.00	76.40	691,795
25 Aug 26	76.20000 -0.20	76.60	75.50	76.60	492,075
24 Aug 26	76.40000 +0.60	76.40	74.98	75.90	460,710
21 Aug 26	75.80000 +0.80	75.80	75.00	75.00	427,563
20 Aug 26	75.00000 -0.40	75.80	74.00	75.70	1,251,581
19 Aug 26	75.40000 +0.80	75.50	74.10	74.40	1,063,336
18 Aug 26	74.60000 +0.10	75.00	74.20	74.60	1,129,892
17 Aug 26	74.50000 -0.80	76.20	73.30	74.50	799,918
14 Aug 26	75.30000 -0.10	76.18	74.90	74.90	463,394
13 Aug 26	75.40000 +0.50	76.70	74.50	74.50	531,549
12 Aug 26	74.90000 +0.20	75.30	74.50	75.30	1,025,267
11 Aug 26	74.70000 -0.40	75.30	74.00	75.20	707,595
10 Aug 26	75.10000 -1.20	76.50	74.50	76.50	697,464
07 Aug 26	76.30000 +0.80	78.00	75.44	78.00	643,252
06 Aug 26	75.50000 -0.90	77.00	74.50	74.50	2,183,745
05 Aug 26	76.40000 +0.50	76.63	76.00	76.20	744,604
04 Aug 26	75.90000 +1.00	76.50	73.80	74.70	1,113,749
03 Aug 26	74.90000 -0.40	76.40	74.30	74.30	828,267
31 Jul 26	75.30000 -1.20	76.73	74.83	75.90	1,413,360
30 Jul 26	76.50000 +1.00	77.61	74.28	76.00	3,081,419
29 Jul 26	75.50000 +2.00	76.01	73.20	73.20	4,293,704
28 Jul 26	73.50000 +2.00	73.50	71.58	71.80	4,013,513
27 Jul 26	71.50000 +1.20	72.10	70.80	70.90	2,703,455
24 Jul 26	70.30000 +1.00	70.80	69.30	69.80	442,094
23 Jul 26	69.30000 -1.70	73.00	69.10	71.20	905,402
22 Jul 26	71.00000 -0.30	73.00	70.50	73.00	990,071
21 Jul 26	71.30000 -0.10	73.00	70.40	73.00	739,630
20 Jul 26	71.40000 +0.70	72.04	70.43	71.50	1,107,539
17 Jul 26	70.70000 -0.10	71.90	70.18	70.50	1,202,590
16 Jul 26	70.80000 +0.80	71.10	69.46	70.50	1,475,919
15 Jul 26	70.00000 +0.80	70.30	67.00	68.50	2,303,427
14 Jul 26	69.20000 +0.40	69.20	68.00	69.00	1,107,808
13 Jul 26	68.80000 +0.90	69.20	66.95	68.20	1,974,549
10 Jul 26	67.90000 +1.00	68.00	66.51	67.00	593,822
09 Jul 26	66.90000 +0.30	67.75	65.95	67.60	553,413
08 Jul 26	66.60000 -1.10	69.80	65.50	67.00	668,520
07 Jul 26	67.70000 +0.60	69.25	65.20	68.20	853,045
06 Jul 26	67.10000 -0.90	69.00	65.10	65.10	735,476
03 Jul 26	68.00000 +0.40	69.00	66.80	69.00	1,438,520
02 Jul 26	67.60000 +0.00	68.16	66.36	67.60	172,327
01 Jul 26	67.60000 +0.50	68.70	65.90	68.70	1,327,534
30 Jun 26	67.10000 +0.00	68.20	67.04	67.70	567,212
29 Jun 26	67.10000 +0.50	69.00	64.52	69.00	1,042,308
26 Jun 26	66.60000 +1.30	67.00	64.56	67.00	600,202
25 Jun 26	65.30000 +1.40	65.90	64.50	64.50	1,353,847
24 Jun 26	63.90000 +1.80	63.90	62.00	63.20	580,735
23 Jun 26	62.10000 -1.20	63.50	62.07	62.10	559,657
22 Jun 26	63.30000 -0.30	63.50	62.80	63.10	667,141
19 Jun 26	63.60000 -0.50	64.10	63.00	64.00	361,707
18 Jun 26	64.10000 -0.20	64.90	62.60	64.80	1,018,902
17 Jun 26	64.30000 -0.50	64.90	63.80	64.90	782,191
16 Jun 26	64.80000 -0.70	65.90	62.70	65.80	1,762,818
15 Jun 26	65.50000 -1.50	68.80	65.20	65.20	1,802,925
12 Jun 26	67.00000 +1.30	68.10	66.20	66.80	1,280,871
11 Jun 26	65.70000 +0.10	66.80	63.96	66.80	372,854
10 Jun 26	65.60000 +0.30	66.30	65.00	65.00	969,238
09 Jun 26	65.30000 -0.40	66.50	62.70	62.70	567,389
08 Jun 26	65.70000 -0.50	66.51	64.73	65.50	701,437
05 Jun 26	66.20000 +0.80	67.20	65.00	65.50	794,307
04 Jun 26	65.40000 +0.30	67.30	64.70	65.30	832,709
03 Jun 26	65.10000 -0.40	66.40	65.10	65.50	852,400
02 Jun 26	65.50000 +0.20	67.60	64.83	65.00	1,407,843
01 Jun 26	65.30000 -1.90	67.06	65.30	66.90	1,026,420
29 May 26	67.20000 -1.10	71.00	66.80	71.00	1,144,534
28 May 26	68.30000 -4.50	70.72	67.40	70.30	2,444,513
27 May 26	72.80000 +1.30	74.20	71.50	72.30	2,598,151
26 May 26	71.50000 +0.50	72.86	71.00	72.00	3,981,933
22 May 26	71.00000 +0.70	71.90	70.38	71.30	913,699
21 May 26	70.30000 +0.30	71.76	69.88	70.20	790,465
20 May 26	70.00000 +0.00	71.20	69.00	69.70	1,370,776
19 May 26	70.00000 +2.00	71.00	66.30	68.00	1,621,433
18 May 26	68.00000 +0.50	69.08	66.30	66.30	1,110,214
15 May 26	67.50000 -1.20	68.20	66.50	67.00	955,364
14 May 26	68.70000 +2.70	70.00	66.00	66.00	2,086,329
13 May 26	66.00000 +0.10	66.50	65.20	66.50	596,812
12 May 26	65.90000 -1.10	67.40	65.60	66.50	1,242,486
11 May 26	67.00000 -0.30	68.40	66.80	67.50	791,173
08 May 26	67.30000 -0.40	68.80	66.00	66.00	439,326
07 May 26	67.70000 +0.00	68.50	65.00	65.00	690,525
06 May 26	67.70000 +1.70	69.52	64.20	64.20	1,424,246
05 May 26	66.00000 -1.40	69.20	66.00	69.00	1,105,883
01 May 26	67.40000 +0.40	68.90	65.60	66.00	899,239
30 Apr 26	67.00000 +0.30	69.00	65.90	69.00	965,088
29 Apr 26	66.70000 +2.30	68.40	61.20	61.20	2,130,112
28 Apr 26	64.40000 -1.90	69.86	63.60	68.90	2,992,951
27 Apr 26	66.30000 +1.80	66.96	65.00	66.80	1,449,671
24 Apr 26	64.50000 +0.30	65.40	62.76	63.00	893,274
23 Apr 26	64.20000 -1.00	66.80	63.00	63.00	808,743
22 Apr 26	65.20000 -1.50	66.80	65.20	66.70	458,732
21 Apr 26	66.70000 +0.80	67.00	63.00	63.00	450,389
20 Apr 26	65.90000 -1.50	67.31	64.10	64.10	778,244
17 Apr 26	67.40000 +1.10	67.50	65.64	67.30	719,157
16 Apr 26	66.30000 +1.60	67.20	65.10	65.60	714,545
15 Apr 26	64.70000 -0.50	66.04	64.40	65.30	452,674
14 Apr 26	65.20000 +1.20	65.20	63.90	64.80	742,819
13 Apr 26	64.00000 -0.90	66.17	63.20	63.90	405,127
10 Apr 26	64.90000 -0.30	66.15	64.90	65.50	355,445
09 Apr 26	65.20000 -0.80	68.23	63.60	65.10	870,847
08 Apr 26	66.00000 +3.30	67.60	64.38	64.50	756,365
07 Apr 26	62.70000 -0.60	64.24	61.80	63.50	1,035,379
02 Apr 26	63.30000 -0.10	63.40	61.90	61.90	845,439
01 Apr 26	63.40000 -0.10	64.80	63.40	64.80	653,585
31 Mar 26	63.50000 +3.40	64.10	58.30	58.30	1,304,401
30 Mar 26	60.10000 -1.40	61.60	58.90	61.60	1,438,152
27 Mar 26	61.50000 -2.10	64.80	61.50	64.80	691,840
26 Mar 26	63.60000 -0.30	64.80	62.80	64.80	549,816
25 Mar 26	63.90000 +1.50	64.60	62.46	64.00	1,151,362
24 Mar 26	62.40000 +0.20	62.60	61.05	61.90	2,855,684
23 Mar 26	62.20000 -0.80	63.30	59.90	61.40	1,506,767
20 Mar 26	63.00000 -0.10	65.90	62.40	65.90	1,179,130
19 Mar 26	63.10000 -2.90	66.50	62.69	66.50	2,241,083
18 Mar 26	66.00000 +1.00	68.00	64.54	68.00	1,146,338
17 Mar 26	65.00000 +1.10	65.80	63.20	64.20	3,147,893
16 Mar 26	63.90000 -3.00	68.20	63.15	66.00	2,249,571
13 Mar 26	66.90000 -1.30	68.40	66.40	68.00	390,994
12 Mar 26	68.20000 +0.00	69.10	67.20	67.20	517,313
11 Mar 26	68.20000 -0.80	70.00	67.50	70.00	644,568
10 Mar 26	69.00000 +1.30	69.10	66.00	66.00	464,758
09 Mar 26	67.70000 -1.60	72.00	66.60	72.00	909,608
06 Mar 26	69.30000 -0.80	70.52	68.50	68.50	434,988
05 Mar 26	70.10000 +0.00	72.20	69.72	69.80	594,092
04 Mar 26	70.10000 +0.40	71.90	68.50	69.70	616,985
03 Mar 26	69.70000 -1.30	70.30	68.80	69.00	851,947
02 Mar 26	71.00000 -1.40	73.00	69.96	73.00	775,209
27 Feb 26	72.40000 -0.30	72.80	71.10	71.50	640,313
26 Feb 26	72.70000 -0.20	73.31	71.70	72.90	465,236
25 Feb 26	72.90000 -0.20	74.00	72.00	74.00	618,198
24 Feb 26	73.10000 +1.30	73.90	71.30	72.50	1,593,194
23 Feb 26	71.80000 +0.50	72.40	71.00	71.50	925,048
20 Feb 26	71.30000 +0.30	73.10	70.20	73.10	8,949,157
19 Feb 26	71.00000 +0.40	73.10	70.30	73.10	4,274,487
18 Feb 26	70.60000 -1.70	72.60	70.30	72.60	722,387
17 Feb 26	72.30000 +1.00	72.70	69.00	69.00	602,570
16 Feb 26	71.30000 -0.20	72.39	70.60	70.60	4,350,257
13 Feb 26	71.50000 +0.90	71.52	70.20	70.60	702,651
12 Feb 26	70.60000 -0.40	71.70	70.40	71.50	717,841
11 Feb 26	71.00000 +0.80	71.60	68.50	68.50	1,596,106
10 Feb 26	70.20000 +0.00	71.00	69.86	70.30	713,671
09 Feb 26	70.20000 +0.10	70.85	68.00	68.00	809,633
06 Feb 26	70.10000 +0.60	70.41	68.00	68.00	1,096,904
05 Feb 26	69.50000 -0.10	72.00	68.70	72.00	739,042
04 Feb 26	69.60000 +0.00	70.60	69.00	69.00	1,396,256
03 Feb 26	69.60000 +1.00	69.90	67.10	67.10	1,276,147
02 Feb 26	68.60000 +0.90	69.00	67.21	67.50	771,219
30 Jan 26	67.70000 -0.80	68.70	67.50	68.50	907,653
29 Jan 26	68.50000 -1.40	70.20	67.10	67.10	3,498,803
28 Jan 26	69.90000 +0.30	72.00	67.50	72.00	1,676,143
27 Jan 26	69.60000 +0.60	70.00	68.60	70.00	775,117
26 Jan 26	69.00000 +0.80	69.70	65.80	65.80	1,178,296
23 Jan 26	68.20000 -0.20	69.17	67.87	68.80	1,073,495
22 Jan 26	68.40000 +1.00	68.80	67.30	68.30	1,156,874
21 Jan 26	67.40000 +0.50	69.00	66.92	69.00	481,895
20 Jan 26	66.90000 -0.20	68.00	66.30	68.00	771,544
19 Jan 26	67.10000 -0.50	68.10	66.90	67.10	1,310,679
16 Jan 26	67.60000 +0.50	68.00	66.51	68.00	970,894
15 Jan 26	67.10000 +0.30	67.40	66.02	66.60	3,419,682
14 Jan 26	66.80000 +1.60	66.90	64.50	65.20	2,021,405
13 Jan 26	65.20000 -0.60	66.00	64.38	65.10	1,530,621
12 Jan 26	65.80000 -1.50	67.89	65.30	67.30	1,624,854
09 Jan 26	67.30000 +0.70	68.00	66.50	68.00	957,037
08 Jan 26	66.60000 +0.50	69.00	65.60	69.00	1,197,303
07 Jan 26	66.10000 -0.40	66.40	65.50	66.20	1,624,082
06 Jan 26	66.50000 -0.60	69.00	65.70	69.00	1,450,385
05 Jan 26	67.10000 +0.00	67.49	66.10	66.50	1,480,694
02 Jan 26	67.10000 -0.80	68.57	66.90	68.30	1,687,123
31 Dec 25	67.90000 -0.20	70.00	67.40	70.00	629,339
30 Dec 25	68.10000 -0.20	68.82	67.70	67.80	1,085,117
29 Dec 25	68.30000 -0.80	69.52	67.80	69.30	2,211,095
24 Dec 25	69.10000 -0.10	69.68	68.70	69.40	1,057,085
23 Dec 25	69.20000 -0.70	71.33	68.90	70.10	2,406,310
22 Dec 25	69.90000 -0.40	73.72	68.90	71.00	4,172,875
19 Dec 25	70.30000 -1.80	73.40	70.30	71.80	2,334,242
18 Dec 25	72.10000 +1.00	73.30	71.10	71.10	2,388,230
17 Dec 25	71.10000 +1.00	72.57	70.00	70.00	3,737,164
16 Dec 25	70.10000 +0.50	73.00	69.10	69.60	5,237,561
15 Dec 25	69.60000 -0.40	73.80	69.60	70.30	5,523,821
12 Dec 25	70.00000 -26.40	80.00	69.70	77.60	17,179,750
11 Dec 25	96.40000 -0.50	97.90	95.60	96.50	387,298
10 Dec 25	96.90000 -0.10	98.00	96.90	97.10	391,672
09 Dec 25	97.00000 +0.10	99.10	95.00	97.20	615,074
08 Dec 25	96.90000 -1.50	99.01	96.40	97.00	418,525
05 Dec 25	98.40000 +0.70	99.40	97.33	97.90	386,917
04 Dec 25	97.70000 +1.40	98.40	95.80	95.80	488,842
03 Dec 25	96.30000 +0.00	100.80	95.80	100.80	760,348
02 Dec 25	96.30000 -1.40	100.09	95.00	95.00	384,194
01 Dec 25	97.70000 -0.50	100.07	95.00	95.00	588,055
28 Nov 25	98.20000 -0.50	99.75	95.00	95.00	390,392
27 Nov 25	98.70000 +1.60	99.00	92.60	92.60	1,149,871
26 Nov 25	97.10000 +1.00	97.60	95.30	97.30	1,180,332
25 Nov 25	96.10000 +0.90	96.40	95.00	95.20	700,007
24 Nov 25	95.20000 -0.60	98.00	94.90	98.00	365,206
21 Nov 25	95.80000 -0.20	98.00	95.30	98.00	379,533
20 Nov 25	96.00000 +0.50	96.80	95.30	96.00	497,929
19 Nov 25	95.50000 +0.10	98.00	93.91	95.20	671,727
18 Nov 25	95.40000 -1.00	95.90	94.80	95.00	562,271
17 Nov 25	96.40000 -0.50	101.00	95.80	101.00	395,163
14 Nov 25	96.90000 -0.60	96.90	95.50	96.50	650,633
13 Nov 25	97.50000 +0.10	102.00	97.10	102.00	288,627
12 Nov 25	97.40000 -2.10	100.91	95.00	95.00	354,591
11 Nov 25	99.50000 +0.90	100.10	97.40	99.50	532,126
10 Nov 25	98.60000 +1.10	99.55	95.40	95.40	421,349
07 Nov 25	97.50000 -0.20	99.79	96.70	97.10	403,163
06 Nov 25	97.70000 -2.50	103.00	96.79	103.00	464,929
05 Nov 25	100.20000 +0.30	101.07	98.83	101.00	1,181,328
04 Nov 25	99.90000 -1.90	106.80	99.80	106.80	402,751
03 Nov 25	101.80000 -1.80	103.80	100.40	103.60	721,169
31 Oct 25	103.60000 +0.60	105.01	102.00	102.00	514,682
30 Oct 25	103.00000 -0.60	108.40	101.40	108.40	903,589
29 Oct 25	103.60000 -0.40	105.80	100.20	104.60	624,184
28 Oct 25	104.00000 +1.00	104.40	102.40	103.00	1,167,173
27 Oct 25	103.00000 +2.00	104.00	101.00	101.00	983,985
24 Oct 25	101.00000 +2.40	101.00	98.50	100.00	750,050
23 Oct 25	98.60000 -1.80	100.80	97.40	97.40	1,477,324
22 Oct 25	100.40000 +2.20	100.80	96.50	96.50	1,651,206
21 Oct 25	98.20000 +2.60	98.77	95.20	95.20	1,238,904
20 Oct 25	95.60000 -0.80	97.20	95.38	97.00	371,886
17 Oct 25	96.40000 -0.10	96.90	94.40	95.40	968,601
16 Oct 25	96.50000 -0.80	97.20	95.20	97.20	678,311
15 Oct 25	97.30000 +0.10	98.81	97.27	98.00	795,509
14 Oct 25	97.20000 +0.70	97.30	95.00	95.00	578,370
13 Oct 25	96.50000 +1.00	97.70	95.10	95.10	1,294,578
10 Oct 25	95.50000 -1.70	98.10	95.50	97.80	477,995
09 Oct 25	97.20000 -0.30	98.70	96.00	96.00	1,123,841
08 Oct 25	97.50000 +0.90	98.20	96.10	97.00	713,513
07 Oct 25	96.60000 -3.40	100.60	96.60	100.20	1,955,043
06 Oct 25	100.00000 -1.00	101.20	99.60	100.00	1,148,539
03 Oct 25	101.00000 +0.20	101.42	99.30	100.80	1,096,571
02 Oct 25	100.80000 -1.60	103.00	99.50	102.00	1,527,612
01 Oct 25	102.40000 +0.60	105.60	101.60	102.40	857,831
30 Sep 25	101.80000 -4.00	115.70	99.20	110.00	4,768,440
29 Sep 25	105.80000 -3.20	111.80	104.50	108.80	1,883,452
26 Sep 25	109.00000 +0.80	110.00	107.60	109.20	469,107
25 Sep 25	108.20000 -2.40	110.60	107.20	110.40	663,611
24 Sep 25	110.60000 +0.20	111.00	109.19	110.40	612,647
23 Sep 25	110.40000 +2.00	111.00	108.21	108.80	1,411,872
22 Sep 25	108.40000 -1.00	109.84	107.20	109.40	971,061
19 Sep 25	109.40000 +0.80	110.20	108.40	110.00	388,157
18 Sep 25	108.60000 +1.00	110.20	106.80	107.00	1,251,463
17 Sep 25	107.60000 +0.40	109.40	102.00	102.00	524,825
16 Sep 25	107.20000 +0.80	107.40	105.52	106.20	605,620
15 Sep 25	106.40000 +0.80	106.80	101.00	101.00	390,194
12 Sep 25	105.60000 -1.20	107.27	103.00	103.00	881,388
11 Sep 25	106.80000 +1.00	107.20	100.20	100.20	503,037
10 Sep 25	105.80000 +0.40	106.60	104.20	106.00	452,683
09 Sep 25	105.40000 -0.60	106.97	101.20	101.20	327,621
08 Sep 25	106.00000 +1.00	107.80	104.00	105.00	839,820
05 Sep 25	105.00000 +0.40	106.00	104.00	106.00	544,466
04 Sep 25	104.60000 +2.00	105.40	100.80	102.00	1,178,021
03 Sep 25	102.60000 +3.70	102.60	97.22	99.40	1,218,192
02 Sep 25	98.90000 -3.70	107.40	98.66	107.40	851,226
01 Sep 25	102.60000 -1.40	104.43	102.25	103.00	477,429
29 Aug 25	104.00000 +0.20	108.00	103.00	108.00	1,074,406
28 Aug 25	103.80000 -0.20	104.99	102.80	104.20	657,939
27 Aug 25	104.00000 -1.00	105.80	102.60	104.60	607,033
26 Aug 25	105.00000 -1.60	108.00	104.60	108.00	740,983
22 Aug 25	106.60000 +2.00	106.69	103.86	104.00	491,482
21 Aug 25	104.60000 -2.00	107.80	102.40	106.20	1,350,938
20 Aug 25	106.60000 -1.80	109.80	105.60	109.80	433,148
19 Aug 25	108.40000 +4.00	109.00	104.60	105.40	1,238,834
18 Aug 25	104.40000 +1.00	106.20	102.80	102.80	822,331
15 Aug 25	103.40000 -0.40	105.60	102.54	104.20	604,893
14 Aug 25	103.80000 -2.00	106.02	103.80	105.40	291,109
13 Aug 25	105.80000 +2.00	107.00	103.60	103.60	1,075,573
12 Aug 25	103.80000 +2.60	104.60	100.00	100.00	735,354
11 Aug 25	101.20000 -1.20	103.20	100.40	101.80	414,079
08 Aug 25	102.40000 +1.40	102.60	100.40	101.00	388,747
07 Aug 25	101.00000 -1.20	103.10	100.20	102.00	821,055
06 Aug 25	102.20000 -1.00	105.24	101.40	103.00	630,949
05 Aug 25	103.20000 -0.20	105.07	102.60	104.20	605,502
04 Aug 25	103.40000 +2.20	105.14	101.29	102.00	1,988,182
01 Aug 25	101.20000 -1.40	103.40	100.00	102.60	1,297,306
31 Jul 25	102.60000 +4.70	103.23	95.00	95.00	2,932,086
30 Jul 25	97.90000 +3.00	99.47	94.63	96.60	2,804,386
29 Jul 25	94.90000 +6.10	97.11	90.42	90.60	3,093,275
28 Jul 25	88.80000 -0.20	90.68	88.57	90.00	379,544
25 Jul 25	89.00000 -1.00	90.80	87.10	90.00	2,470,622
24 Jul 25	90.00000 +1.80	90.90	87.60	90.90	635,149
23 Jul 25	88.20000 +0.20	89.16	87.00	87.00	306,735
22 Jul 25	88.00000 -0.50	90.00	87.50	90.00	438,450
21 Jul 25	88.50000 +0.90	90.90	87.70	90.90	366,198
18 Jul 25	87.60000 -0.90	89.00	87.40	88.60	628,464
17 Jul 25	88.50000 +2.50	89.20	85.10	86.80	445,959
16 Jul 25	86.00000 -0.60	88.06	85.90	87.10	494,313
15 Jul 25	86.60000 -1.20	90.90	86.20	90.90	490,345
14 Jul 25	87.80000 -0.10	90.06	86.50	87.30	716,875
11 Jul 25	87.90000 -3.10	91.27	87.60	89.00	387,651
10 Jul 25	91.00000 +3.60	91.28	87.70	87.80	671,861
09 Jul 25	87.40000 -0.70	88.34	86.90	86.90	493,977
08 Jul 25	88.10000 -0.10	88.75	87.22	88.40	333,693
07 Jul 25	88.20000 -0.80	93.50	88.00	93.50	475,171
04 Jul 25	89.00000 -1.30	89.69	87.60	87.60	408,851
03 Jul 25	90.30000 +0.70	90.60	89.60	90.10	247,614
02 Jul 25	89.60000 +0.40	92.00	87.90	92.00	2,457,120
01 Jul 25	89.20000 -1.40	91.00	88.00	88.00	1,699,310
30 Jun 25	90.60000 -0.80	92.30	90.40	91.00	514,658
27 Jun 25	91.40000 +2.00	92.00	88.70	89.20	1,261,883
26 Jun 25	89.40000 -0.60	93.20	89.20	93.20	1,675,174
25 Jun 25	90.00000 -1.00	92.80	89.50	92.80	942,650
24 Jun 25	91.00000 -0.90	95.00	91.00	95.00	1,463,541
23 Jun 25	91.90000 -1.00	94.01	91.30	93.70	1,385,809
20 Jun 25	92.90000 +1.00	94.47	91.00	91.00	1,835,744
19 Jun 25	91.90000 -2.50	94.60	91.27	93.70	1,153,788
18 Jun 25	94.40000 +0.40	95.27	93.70	93.80	885,109
17 Jun 25	94.00000 +0.10	94.50	93.50	93.60	461,352
16 Jun 25	93.90000 -1.20	95.50	93.50	93.50	721,764
13 Jun 25	95.10000 -0.20	95.40	93.50	94.00	1,217,618
12 Jun 25	95.30000 -0.30	97.15	93.80	95.10	615,936
11 Jun 25	95.60000 -1.10	96.93	95.00	95.00	509,578
10 Jun 25	96.70000 +2.20	96.70	93.60	95.50	793,940
09 Jun 25	94.50000 +1.70	94.50	92.36	92.80	569,645
06 Jun 25	92.80000 +0.80	94.00	91.00	91.00	1,096,209
05 Jun 25	92.00000 -3.70	95.99	91.60	94.00	1,385,332
04 Jun 25	95.70000 -0.80	97.60	95.70	97.30	910,513
03 Jun 25	96.50000 -0.20	100.53	96.20	96.50	1,859,334
02 Jun 25	96.70000 +1.20	97.10	93.00	93.00	648,503
30 May 25	95.50000 +0.50	96.72	93.50	94.00	925,018
29 May 25	95.00000 -2.90	97.15	93.00	93.80	886,639
28 May 25	97.90000 -0.50	100.00	97.00	99.80	1,084,453
27 May 25	98.40000 +1.00	99.40	97.24	98.30	858,715
23 May 25	97.40000 +0.60	98.10	95.50	97.50	1,622,752
22 May 25	96.80000 -0.30	97.50	94.30	97.00	669,402
21 May 25	97.10000 +0.10	97.10	94.49	95.00	581,892
20 May 25	97.00000 +1.80	97.00	95.50	96.70	471,531
19 May 25	95.20000 -0.30	96.08	92.00	94.00	480,018
16 May 25	95.50000 +2.60	96.60	92.80	95.60	789,625
15 May 25	92.90000 -1.10	93.84	92.80	93.10	429,627
14 May 25	94.00000 +0.60	94.81	92.30	93.00	730,135
13 May 25	93.40000 +1.50	94.10	90.50	92.00	2,122,696
12 May 25	91.90000 -4.80	100.00	91.90	100.00	2,175,852
09 May 25	96.70000 +4.30	98.50	89.90	97.00	1,600,992
08 May 25	92.40000 -2.70	96.30	91.90	91.90	3,994,350
07 May 25	95.10000 -4.50	97.20	86.65	95.80	5,333,647
06 May 25	99.60000 +0.20	101.20	97.70	100.00	2,046,111
02 May 25	99.40000 +1.20	99.80	95.80	95.80	981,715
01 May 25	98.20000 +3.90	98.30	94.10	94.30	539,757
30 Apr 25	94.30000 -1.80	100.00	93.78	100.00	1,051,224
29 Apr 25	96.10000 +0.80	97.45	91.20	91.20	642,448
28 Apr 25	95.30000 +0.10	96.33	93.60	96.30	673,827
25 Apr 25	95.20000 +1.60	95.60	90.30	90.30	930,267
24 Apr 25	93.60000 -0.10	93.85	90.30	90.30	381,426
23 Apr 25	93.70000 +0.60	94.50	90.30	90.30	642,791
22 Apr 25	93.10000 +2.40	94.16	87.00	87.00	1,379,327
17 Apr 25	90.70000 -1.70	92.10	87.70	87.70	630,115
16 Apr 25	92.40000 +2.20	92.40	88.70	89.00	693,714
15 Apr 25	90.20000 +1.30	90.20	88.10	88.90	478,383
14 Apr 25	88.90000 +2.70	89.40	85.92	89.40	842,463
11 Apr 25	86.20000 +2.00	86.20	82.50	82.50	2,063,983
10 Apr 25	84.20000 +2.60	86.14	83.10	85.30	1,291,656
09 Apr 25	81.60000 -1.30	82.38	79.70	81.50	829,313
08 Apr 25	82.90000 +2.90	84.00	79.90	84.00	747,733
07 Apr 25	80.00000 -1.60	81.50	73.00	80.50	2,231,762
04 Apr 25	81.60000 -2.80	86.66	80.20	82.00	1,374,286
03 Apr 25	84.40000 -0.80	86.55	83.51	85.00	1,074,860
02 Apr 25	85.20000 +0.70	88.00	83.50	88.00	502,226
01 Apr 25	84.50000 +1.60	84.90	82.72	83.00	626,854
31 Mar 25	82.90000 -1.90	86.50	82.10	86.50	1,280,748
28 Mar 25	84.80000 +0.10	85.70	84.00	84.00	747,820
27 Mar 25	84.70000 -1.50	88.00	83.90	88.00	1,529,203
26 Mar 25	86.20000 +2.20	88.00	84.00	84.50	9,052,811
25 Mar 25	84.00000 +1.30	84.60	82.20	82.20	944,999
24 Mar 25	82.70000 +0.10	86.80	82.50	86.80	1,042,749
21 Mar 25	82.60000 -1.50	83.20	81.00	81.00	1,560,911
20 Mar 25	84.10000 +0.20	87.00	83.30	87.00	466,727
19 Mar 25	83.90000 +0.10	85.01	83.20	83.60	401,881
18 Mar 25	83.80000 +0.40	85.10	83.40	83.40	777,719
17 Mar 25	83.40000 +1.10	83.40	81.30	81.30	442,131
14 Mar 25	82.30000 +1.00	82.90	81.00	81.00	429,089
13 Mar 25	81.30000 -0.90	83.22	81.30	81.90	674,507
12 Mar 25	82.20000 -0.50	83.10	82.00	83.00	476,464
11 Mar 25	82.70000 -1.50	87.90	82.40	87.90	799,401
10 Mar 25	84.20000 -0.80	85.76	82.00	82.00	1,125,376
07 Mar 25	85.00000 +1.40	87.30	82.40	87.30	745,463
06 Mar 25	83.60000 -0.30	87.90	82.78	87.90	1,820,533
05 Mar 25	83.90000 -0.10	86.42	83.50	83.50	3,332,190
04 Mar 25	84.00000 -4.70	88.47	83.80	88.00	3,238,753
03 Mar 25	88.70000 -2.00	95.00	88.30	95.00	913,770
28 Feb 25	90.70000 -1.50	92.08	90.20	90.20	1,012,683
27 Feb 25	92.20000 +0.50	93.00	90.90	93.00	755,135
26 Feb 25	91.70000 +0.00	93.85	91.10	91.10	523,611
25 Feb 25	91.70000 -0.60	94.20	91.40	91.70	1,252,574
24 Feb 25	92.30000 -2.40	97.37	92.00	94.40	2,189,099
21 Feb 25	94.70000 -0.80	95.70	92.86	95.00	2,837,582
20 Feb 25	95.50000 +3.00	98.00	92.50	92.50	1,963,308
19 Feb 25	92.50000 -1.50	94.80	92.20	94.80	4,848,488
18 Feb 25	94.00000 +1.00	94.80	92.60	93.50	690,795
17 Feb 25	93.00000 +0.10	93.71	92.30	93.30	1,435,795
14 Feb 25	92.90000 -1.00	94.70	92.70	94.70	703,673
13 Feb 25	93.90000 +0.90	94.80	92.60	94.80	503,983
12 Feb 25	93.00000 +0.30	94.31	92.50	92.50	1,131,682
11 Feb 25	92.70000 -1.20	98.00	92.10	98.00	4,291,584
10 Feb 25	93.90000 +0.70	94.50	92.00	92.00	634,753
07 Feb 25	93.20000 -1.00	95.90	91.96	95.00	865,490
06 Feb 25	94.20000 +0.10	95.40	92.00	92.00	641,943
05 Feb 25	94.10000 -0.10	98.00	93.60	98.00	279,223
04 Feb 25	94.20000 -0.30	95.20	93.38	95.20	719,596
03 Feb 25	94.50000 -0.50	95.60	92.30	95.00	1,708,811
31 Jan 25	95.00000 -0.20	95.99	94.10	94.10	625,540
30 Jan 25	95.20000 +1.60	95.20	92.00	92.00	379,091
29 Jan 25	93.60000 -0.80	98.00	93.20	98.00	506,717
28 Jan 25	94.40000 +1.80	96.30	92.00	92.00	842,859
27 Jan 25	92.60000 -0.90	93.90	91.80	91.80	621,176
24 Jan 25	93.50000 +0.70	94.40	92.45	93.00	784,698
23 Jan 25	92.80000 -0.70	94.36	91.38	93.20	1,483,997
22 Jan 25	93.50000 -0.90	97.82	92.28	94.60	917,186
21 Jan 25	94.40000 -2.70	98.00	94.40	98.00	1,018,617
20 Jan 25	97.10000 +4.80	98.00	90.90	92.00	3,233,682
17 Jan 25	92.30000 -3.40	96.60	92.00	95.60	1,593,312
16 Jan 25	95.70000 +0.50	97.97	94.42	95.80	1,233,556
15 Jan 25	95.20000 +3.20	96.20	92.00	94.60	2,750,487
14 Jan 25	92.00000 +1.30	100.70	90.30	94.60	7,786,433
13 Jan 25	90.70000 -0.80	94.60	90.00	91.00	1,528,090
10 Jan 25	91.50000 -1.20	95.00	91.20	95.00	871,842
09 Jan 25	92.70000 +1.40	92.70	89.80	90.70	1,748,700
08 Jan 25	91.30000 -3.30	95.21	90.30	94.50	1,759,190
07 Jan 25	94.60000 -3.40	98.10	94.30	97.90	1,255,800
06 Jan 25	98.00000 +1.10	98.40	95.92	96.50	1,734,866
03 Jan 25	96.90000 -1.30	98.70	96.50	98.70	870,482
02 Jan 25	98.20000 +0.40	99.70	97.71	99.70	1,157,180
31 Dec 24	97.80000 +1.10	98.28	96.52	96.70	910,177
30 Dec 24	96.70000 +1.00	97.94	95.30	95.70	1,675,106
27 Dec 24	95.70000 -1.10	97.00	95.40	96.80	579,646
24 Dec 24	96.80000 +1.40	97.30	95.50	95.50	491,511
23 Dec 24	95.40000 -1.50	98.00	95.00	96.60	658,136
20 Dec 24	96.90000 +1.00	97.38	93.00	93.00	1,519,292
19 Dec 24	95.90000 +0.60	96.30	93.60	94.00	1,767,202
18 Dec 24	95.30000 -3.80	99.30	94.40	96.00	1,633,436
17 Dec 24	99.10000 -1.30	103.00	97.47	103.00	1,919,791
16 Dec 24	100.40000 -2.60	104.12	100.40	101.60	1,052,471
13 Dec 24	103.00000 -0.20	105.00	102.07	105.00	613,196
12 Dec 24	103.20000 +1.80	103.87	99.60	99.60	1,276,010
11 Dec 24	101.40000 -1.60	103.00	99.70	103.00	1,910,663
10 Dec 24	103.00000 +1.00	103.80	101.58	102.20	2,007,271
09 Dec 24	102.00000 +5.20	102.85	96.50	99.10	2,788,861
06 Dec 24	96.80000 -0.70	98.66	96.70	97.80	873,833
05 Dec 24	97.50000 +7.20	99.30	92.91	93.40	6,195,379
04 Dec 24	90.30000 -1.00	92.30	90.00	90.00	877,625
03 Dec 24	91.30000 +0.90	94.70	90.50	93.00	1,950,297
02 Dec 24	90.40000 +1.30	91.30	87.00	90.00	1,497,373
29 Nov 24	89.10000 +2.90	89.10	85.10	85.10	1,348,295
28 Nov 24	86.20000 -3.10	90.75	86.00	89.30	1,378,456
27 Nov 24	89.30000 -0.30	90.50	88.00	88.00	2,759,409
26 Nov 24	89.60000 -0.30	90.58	87.50	87.50	1,862,480
25 Nov 24	89.90000 +3.50	90.50	86.00	86.00	3,915,811
22 Nov 24	86.40000 +4.50	87.00	82.00	82.00	5,714,066
21 Nov 24	81.90000 +0.50	82.20	80.30	81.00	2,870,373
20 Nov 24	81.40000 +1.40	81.40	78.80	78.80	1,948,496
19 Nov 24	80.00000 -0.40	80.80	78.90	80.40	1,990,708
18 Nov 24	80.40000 +0.20	84.30	79.60	84.30	1,663,920
15 Nov 24	80.20000 -0.20	81.80	79.87	80.00	1,425,880
14 Nov 24	80.40000 +0.80	81.20	79.50	79.50	1,542,738
13 Nov 24	79.60000 -1.70	82.39	79.60	81.20	1,615,974
12 Nov 24	81.30000 -1.50	83.20	81.30	83.00	1,281,410
11 Nov 24	82.80000 +0.00	84.50	82.50	83.20	1,514,568
08 Nov 24	82.80000 -2.20	85.45	82.70	85.20	1,497,345
07 Nov 24	85.00000 +2.70	85.40	82.10	84.00	1,391,138
06 Nov 24	82.30000 +0.30	84.20	80.80	82.50	4,473,167
05 Nov 24	82.00000 -2.50	86.10	82.00	84.50	1,534,828
04 Nov 24	84.50000 -0.40	87.00	84.50	87.00	1,314,246
01 Nov 24	84.90000 +0.30	85.26	84.10	84.70	1,289,076
31 Oct 24	84.60000 -6.30	90.29	83.90	89.00	4,044,739
30 Oct 24	90.90000 +3.90	91.40	86.60	91.10	8,261,815
29 Oct 24	87.00000 -2.10	90.40	87.00	89.30	2,019,820
28 Oct 24	89.10000 -1.50	91.80	88.50	90.00	1,714,235
25 Oct 24	90.60000 +2.60	92.19	87.50	88.00	8,588,988
24 Oct 24	88.00000 -1.00	90.83	88.00	89.00	4,967,999
23 Oct 24	89.00000 +1.00	90.20	87.50	88.50	3,520,038
22 Oct 24	88.00000 -0.50	88.98	87.32	88.50	1,120,680
21 Oct 24	88.50000 -2.10	91.92	88.50	90.00	2,244,250
18 Oct 24	90.60000 -1.50	92.50	89.50	92.50	1,900,913
17 Oct 24	92.10000 +0.20	92.90	91.60	92.10	6,145,704
16 Oct 24	91.90000 -0.60	93.50	91.70	93.00	1,866,654
15 Oct 24	92.50000 +0.50	93.00	91.60	92.10	1,373,394
14 Oct 24	92.00000 -0.50	94.10	91.51	93.30	4,690,828
11 Oct 24	92.50000 -1.10	93.65	92.10	93.60	2,776,802
10 Oct 24	93.60000 -1.10	95.20	93.00	94.00	2,237,318
09 Oct 24	94.70000 +0.90	94.70	92.85	94.10	1,703,183
08 Oct 24	93.80000 -1.80	96.34	93.10	95.00	1,440,877
07 Oct 24	95.60000 -2.10	99.00	94.77	98.70	1,495,683
04 Oct 24	97.70000 +1.10	101.00	96.20	101.00	1,333,806
03 Oct 24	96.60000 -2.40	100.75	93.36	99.00	2,614,119
02 Oct 24	99.00000 -2.40	103.38	99.00	100.20	1,389,946
01 Oct 24	101.40000 -4.20	105.60	100.67	105.60	1,526,059
30 Sep 24	105.60000 +0.20	106.74	104.31	105.60	1,444,348
27 Sep 24	105.40000 +0.40	109.00	102.00	109.00	2,903,564
26 Sep 24	105.00000 -5.00	112.00	105.00	110.00	3,133,500
25 Sep 24	110.00000 -2.80	114.20	109.00	114.00	3,114,963
24 Sep 24	112.80000 -30.20	128.00	111.80	125.00	13,875,914
23 Sep 24	143.00000 +2.00	143.00	137.25	141.00	1,976,956
20 Sep 24	141.00000 +8.00	144.25	136.20	136.20	3,079,996
19 Sep 24	133.00000 +1.00	133.85	131.40	131.40	545,209
18 Sep 24	132.00000 +2.60	132.40	128.00	128.00	674,980
17 Sep 24	129.39999 -0.60	130.91	128.00	130.00	798,872
16 Sep 24	130.00000 +0.80	130.00	128.00	130.00	369,473
13 Sep 24	129.20000 +3.00	130.00	126.00	127.00	2,899,676
12 Sep 24	126.20000 +1.20	127.00	124.82	125.60	1,246,067
11 Sep 24	125.00000 -4.40	129.08	125.00	127.40	1,619,160
10 Sep 24	129.39999 +1.40	130.00	127.00	130.00	721,464
09 Sep 24	128.00000 +1.20	129.00	126.00	127.40	1,240,513
06 Sep 24	126.80000 +3.40	127.60	123.00	123.20	1,103,416
05 Sep 24	123.40000 +1.20	124.80	121.48	124.00	544,765
04 Sep 24	122.20000 -0.60	122.41	119.00	121.60	1,241,562
03 Sep 24	122.80000 -1.00	124.80	121.97	123.80	393,960
02 Sep 24	123.80000 -1.40	125.00	121.60	121.60	404,932
30 Aug 24	125.20000 +1.00	128.00	124.16	128.00	599,221
29 Aug 24	124.20000 -2.20	126.20	122.20	123.80	711,163
28 Aug 24	126.40000 -0.60	128.00	124.20	127.00	897,404
27 Aug 24	127.00000 -3.20	129.80	126.60	129.80	755,468
23 Aug 24	130.20000 +0.00	132.00	128.16	131.00	746,789
22 Aug 24	130.20000 +0.20	131.00	128.20	129.80	1,089,547
21 Aug 24	130.00000 +1.00	130.20	128.20	128.40	1,340,308
20 Aug 24	129.00000 -1.60	131.18	126.20	130.00	1,744,120
19 Aug 24	130.60001 +2.60	132.00	128.50	129.00	1,014,202
16 Aug 24	128.00000 -0.40	129.00	126.88	129.00	925,493
15 Aug 24	128.39999 +3.40	128.40	123.65	126.00	1,022,081
14 Aug 24	125.00000 +2.60	126.60	122.50	122.60	1,377,456
13 Aug 24	122.40000 +1.00	124.79	120.00	120.00	1,322,378
12 Aug 24	121.40000 +1.40	121.40	119.40	119.40	550,214
09 Aug 24	120.00000 +1.60	120.80	118.04	120.00	431,708
08 Aug 24	118.40000 -0.20	119.03	116.97	119.00	854,520
07 Aug 24	118.60000 +1.80	118.72	116.32	118.00	2,388,039
06 Aug 24	116.80000 +0.60	117.63	115.40	116.20	1,333,574
05 Aug 24	116.20000 -4.20	119.00	113.20	119.00	3,722,845
02 Aug 24	120.40000 -1.40	121.82	119.36	121.00	4,030,617
01 Aug 24	121.80000 +2.20	122.10	119.40	120.40	1,366,988
31 Jul 24	119.60000 -1.20	122.00	119.60	122.00	640,750
30 Jul 24	120.80000 +0.00	123.00	118.00	120.80	1,221,175
29 Jul 24	120.80000 +6.40	121.40	115.60	116.00	3,050,045
26 Jul 24	114.40000 +1.40	115.00	111.80	113.40	1,158,013
25 Jul 24	113.00000 +3.20	114.80	105.60	112.00	4,925,831
24 Jul 24	109.80000 -2.60	114.76	108.80	111.80	2,855,778
23 Jul 24	112.40000 +6.40	113.60	107.32	108.40	5,455,410
22 Jul 24	106.00000 +6.00	108.40	99.10	99.10	4,550,947
19 Jul 24	100.00000 -1.00	101.00	99.57	101.00	402,689
18 Jul 24	101.00000 +0.60	101.00	100.60	101.00	516,069
17 Jul 24	100.40000 +0.00	101.00	99.65	101.00	497,601
16 Jul 24	100.40000 +0.40	100.80	99.40	100.00	702,841
15 Jul 24	100.00000 -1.00	100.96	99.20	99.90	1,076,579
12 Jul 24	101.00000 +1.20	101.47	99.34	99.80	1,490,700
11 Jul 24	99.80000 +2.80	99.80	97.40	98.00	647,377
10 Jul 24	97.00000 +0.40	98.57	96.60	98.00	211,034
09 Jul 24	96.60000 -2.40	99.30	96.60	98.50	380,863
08 Jul 24	99.00000 +0.10	99.80	98.24	99.80	566,938
05 Jul 24	98.90000 +1.30	99.50	96.70	98.00	762,617
04 Jul 24	97.60000 +3.60	97.60	94.40	95.40	991,886
03 Jul 24	94.00000 +0.10	96.90	92.00	92.00	352,099
02 Jul 24	93.90000 +0.30	94.71	92.00	92.10	500,429
01 Jul 24	93.60000 +0.60	94.68	92.63	93.40	276,196
28 Jun 24	93.00000 +0.70	93.48	91.00	91.00	412,845
27 Jun 24	92.30000 -0.90	95.10	92.30	95.10	382,130
26 Jun 24	93.20000 -0.60	94.20	92.82	93.00	228,369
25 Jun 24	93.80000 -2.40	96.60	93.50	96.00	1,022,342
24 Jun 24	96.20000 +3.60	98.00	90.90	93.00	1,122,876
21 Jun 24	92.60000 -0.90	93.50	90.55	93.50	1,522,096
20 Jun 24	93.50000 -0.50	94.90	92.00	92.00	313,372
19 Jun 24	94.00000 +0.00	95.50	92.20	95.00	545,795
18 Jun 24	94.00000 +1.40	94.40	91.38	92.50	929,001
17 Jun 24	92.60000 +1.20	93.00	90.00	90.00	710,941
14 Jun 24	91.40000 +0.50	91.70	88.60	91.10	2,552,122
13 Jun 24	90.90000 -0.50	93.86	90.70	91.10	701,039
12 Jun 24	91.40000 +0.10	93.14	91.20	91.70	629,471
11 Jun 24	91.30000 -1.20	94.10	90.40	91.80	563,831
10 Jun 24	92.50000 -0.40	92.99	91.70	92.60	380,423
07 Jun 24	92.90000 -0.10	96.00	92.90	96.00	346,834
06 Jun 24	93.00000 +0.70	95.30	91.68	92.30	2,472,011
05 Jun 24	92.30000 -1.00	94.80	91.10	93.00	1,071,009
04 Jun 24	93.30000 -1.50	97.00	92.00	97.00	2,715,848
03 Jun 24	94.80000 -2.90	99.30	94.20	99.00	1,542,210
31 May 24	97.70000 +0.30	99.10	97.10	99.10	663,195
30 May 24	97.40000 -2.60	100.00	96.03	100.00	1,937,766
29 May 24	100.00000 -3.00	103.00	99.80	102.20	5,901,323
28 May 24	103.00000 +0.20	104.60	100.60	103.00	876,330
24 May 24	102.80000 +2.80	102.80	100.00	100.00	1,727,020
23 May 24	100.00000 -1.20	102.80	100.00	102.00	618,751
22 May 24	101.20000 -1.60	109.00	100.80	103.00	634,262
21 May 24	102.80000 +0.80	105.00	101.56	105.00	1,219,531
20 May 24	102.00000 -2.20	105.00	101.80	104.80	550,536
17 May 24	104.20000 +2.00	104.80	101.28	102.20	705,875
16 May 24	102.20000 -0.20	103.80	100.80	100.80	645,998
15 May 24	102.40000 +0.00	104.00	101.60	103.00	395,101
14 May 24	102.40000 +1.00	105.00	100.41	105.00	1,327,602
13 May 24	101.40000 -0.20	104.00	100.05	104.00	1,025,155
10 May 24	101.60000 -1.20	104.00	101.60	103.60	636,260
09 May 24	102.80000 -0.80	105.00	101.99	105.00	545,189
08 May 24	103.60000 +1.00	105.00	101.95	105.00	565,736
07 May 24	102.60000 -0.40	105.00	102.36	104.00	2,148,039
03 May 24	103.00000 -1.20	106.00	102.96	104.00	1,109,956
02 May 24	104.20000 -3.40	109.00	102.20	107.00	2,150,035
01 May 24	107.60000 -1.80	109.40	106.22	108.00	1,871,822
30 Apr 24	109.40000 +8.80	112.26	103.80	103.80	4,127,369
29 Apr 24	100.60000 +1.80	102.40	98.00	98.00	717,844
26 Apr 24	98.80000 -3.00	102.25	97.50	100.00	807,335
25 Apr 24	101.80000 +3.60	102.20	98.12	99.80	761,436
24 Apr 24	98.20000 -4.80	103.05	97.20	100.40	917,203
23 Apr 24	103.00000 -0.20	104.80	102.00	102.00	1,229,610
22 Apr 24	103.20000 +2.20	105.00	100.00	100.00	1,290,616
19 Apr 24	101.00000 +6.10	101.60	92.80	94.60	2,663,730
18 Apr 24	94.90000 +1.00	95.00	93.69	94.00	1,091,839
17 Apr 24	93.90000 -0.10	95.00	93.10	93.40	723,776
16 Apr 24	94.00000 -0.30	94.40	92.70	94.00	385,968
15 Apr 24	94.30000 +0.20	95.00	94.00	94.80	818,010
12 Apr 24	94.10000 +0.10	95.00	93.80	94.30	537,389
11 Apr 24	94.00000 -0.80	95.06	93.50	93.50	254,718
10 Apr 24	94.80000 +1.30	95.80	93.17	93.50	620,043
09 Apr 24	93.50000 -1.20	95.30	92.20	94.30	554,133
08 Apr 24	94.70000 +1.30	95.40	93.10	94.80	483,807
05 Apr 24	93.40000 -1.00	95.72	92.20	95.00	752,026
04 Apr 24	94.40000 -0.20	96.30	92.93	96.30	346,476
03 Apr 24	94.60000 -0.20	95.80	93.60	95.00	315,392
02 Apr 24	94.80000 +2.40	95.40	91.30	91.30	900,841
28 Mar 24	92.40000 +0.40	95.00	91.00	95.00	1,092,886
27 Mar 24	92.00000 +0.80	92.00	90.80	91.00	531,374
26 Mar 24	91.20000 +0.10	92.00	90.70	91.00	402,758
25 Mar 24	91.10000 -0.40	93.40	88.90	93.40	380,970
22 Mar 24	91.50000 -0.20	92.20	90.30	91.40	872,352
21 Mar 24	91.70000 +1.70	92.50	90.30	90.30	1,675,510
20 Mar 24	90.00000 -1.40	91.40	89.40	90.90	555,052
19 Mar 24	91.40000 +0.10	91.60	90.70	91.30	405,474
18 Mar 24	91.30000 -1.20	93.50	91.20	93.00	582,151
15 Mar 24	92.50000 -1.20	93.90	92.20	93.00	672,622
14 Mar 24	93.70000 +0.20	95.90	92.50	95.90	413,587
13 Mar 24	93.50000 -4.30	99.00	92.80	99.00	539,813
12 Mar 24	97.80000 -0.70	100.08	96.60	98.50	1,109,286
11 Mar 24	98.50000 +0.40	99.90	96.20	96.20	431,443
08 Mar 24	98.10000 +0.10	98.60	96.95	97.90	234,308
07 Mar 24	98.00000 +0.00	99.90	96.10	98.00	1,315,167
06 Mar 24	98.00000 +3.10	99.10	93.00	93.00	1,099,485
05 Mar 24	94.90000 +1.40	95.90	90.50	90.50	645,350
04 Mar 24	93.50000 -0.40	95.43	93.00	94.00	397,439
01 Mar 24	93.90000 +2.70	95.10	90.49	91.50	1,095,704
29 Feb 24	91.20000 +0.50	92.00	90.30	91.00	704,988
28 Feb 24	90.70000 -2.60	94.00	90.10	93.90	438,763
27 Feb 24	93.30000 -0.60	96.00	91.50	94.00	381,834
26 Feb 24	93.90000 -3.80	97.11	93.83	95.00	270,498
23 Feb 24	97.70000 +1.20	99.50	94.10	97.40	566,852
22 Feb 24	96.50000 +1.50	97.10	94.10	94.10	199,544
21 Feb 24	95.00000 +1.70	96.40	93.32	95.20	346,212
20 Feb 24	93.30000 -5.00	97.98	93.30	96.50	310,997
19 Feb 24	98.30000 +1.20	100.80	94.16	100.80	271,554
16 Feb 24	97.10000 -0.90	101.00	97.00	97.90	428,880
15 Feb 24	98.00000 +3.20	99.90	94.46	94.60	460,612
14 Feb 24	94.80000 +1.40	96.21	92.77	95.90	259,811
13 Feb 24	93.40000 -0.80	95.30	92.30	94.10	345,523
12 Feb 24	94.20000 +2.40	95.50	90.30	90.30	447,743
09 Feb 24	91.80000 +1.60	92.88	90.50	90.60	310,915
08 Feb 24	90.20000 +0.00	92.10	90.20	92.00	325,204
07 Feb 24	90.20000 -1.50	92.42	88.90	90.60	426,668
06 Feb 24	91.70000 +0.90	95.57	89.70	91.90	348,889
05 Feb 24	90.80000 -0.90	93.26	90.30	92.60	429,195
02 Feb 24	91.70000 -0.50	94.62	91.20	92.30	389,043
01 Feb 24	92.20000 -1.20	94.80	91.20	91.20	751,281
31 Jan 24	93.40000 -0.80	99.40	93.40	94.00	745,841
30 Jan 24	94.20000 -0.30	97.00	94.10	95.00	300,041
29 Jan 24	94.50000 +0.20	97.40	92.00	95.00	287,683
26 Jan 24	94.30000 +0.10	97.75	93.00	96.50	473,846
25 Jan 24	94.20000 -1.50	97.06	93.30	96.00	305,236
24 Jan 24	95.70000 +0.90	97.00	94.90	95.10	333,734
23 Jan 24	94.80000 -0.60	97.00	93.40	95.40	538,730
22 Jan 24	95.40000 -3.60	100.20	95.19	98.10	811,585
19 Jan 24	99.00000 +2.30	99.51	96.11	96.60	1,476,398
18 Jan 24	96.70000 +2.70	98.00	93.60	95.00	728,472
17 Jan 24	94.00000 -1.70	97.49	91.70	95.70	1,955,453
16 Jan 24	95.70000 -12.10	113.10	94.86	109.20	6,387,590
15 Jan 24	107.80000 -0.40	111.11	105.08	109.00	865,605
12 Jan 24	108.20000 +4.00	109.00	103.38	103.40	1,281,640
11 Jan 24	104.20000 +1.00	104.60	102.20	102.20	379,258
10 Jan 24	103.20000 +0.40	105.20	100.93	105.20	1,128,905
09 Jan 24	102.80000 -0.40	104.23	101.00	101.60	657,005
08 Jan 24	103.20000 +2.20	103.39	97.71	99.90	714,445
05 Jan 24	101.00000 -0.60	104.91	96.33	102.00	995,239
04 Jan 24	101.60000 +0.80	104.33	100.00	101.20	570,829
03 Jan 24	100.80000 -2.80	106.16	100.20	106.00	1,107,681
02 Jan 24	103.60000 -4.20	108.56	102.80	107.00	761,317
29 Dec 23	107.80000 -1.20	110.00	106.00	106.00	262,044
28 Dec 23	109.00000 +1.00	109.00	106.80	107.60	264,425
27 Dec 23	108.00000 +1.40	110.00	102.20	105.80	453,073
22 Dec 23	106.60000 +1.00	106.89	104.00	105.00	141,039
21 Dec 23	105.60000 -2.00	108.42	104.25	106.00	184,491
20 Dec 23	107.60000 +1.80	109.00	105.20	107.40	517,194
19 Dec 23	105.80000 +2.80	106.66	102.60	104.00	378,702
18 Dec 23	103.00000 +1.00	105.00	97.97	102.00	415,468
15 Dec 23	102.00000 +0.60	105.40	98.89	102.00	947,460
14 Dec 23	101.40000 +3.40	103.80	98.00	103.80	1,041,311
13 Dec 23	98.00000 +1.10	99.00	95.70	96.00	367,162
12 Dec 23	96.90000 +0.70	101.00	95.10	101.00	391,999
11 Dec 23	96.20000 -2.30	101.40	94.00	96.40	754,530
08 Dec 23	98.50000 -0.80	99.90	95.06	99.50	494,760
07 Dec 23	99.30000 -1.10	101.60	98.30	101.60	357,427
06 Dec 23	100.40000 +2.80	101.80	96.80	101.80	1,415,253
05 Dec 23	97.60000 -1.40	104.00	96.16	104.00	501,532
04 Dec 23	99.00000 -0.60	104.20	98.60	104.20	631,375
01 Dec 23	99.60000 +0.30	103.80	98.40	103.80	1,084,580
30 Nov 23	99.30000 -3.30	108.20	98.30	103.00	724,840
29 Nov 23	102.60000 +0.40	104.80	100.80	103.00	418,149
28 Nov 23	102.20000 -0.40	106.40	100.60	104.40	302,936
27 Nov 23	102.60000 -1.20	104.80	100.00	104.00	490,829
24 Nov 23	103.80000 +0.20	105.00	102.20	105.00	212,688
23 Nov 23	103.60000 -7.80	112.00	103.00	110.60	1,109,656
22 Nov 23	111.40000 -1.20	115.40	111.00	112.60	1,572,563
21 Nov 23	112.60000 -0.80	119.80	110.60	115.00	678,870
20 Nov 23	113.40000 +0.20	116.00	111.60	116.00	724,096
17 Nov 23	113.20000 +4.80	114.80	110.00	111.80	517,013
16 Nov 23	108.40000 -1.40	112.00	107.20	112.00	2,337,669
15 Nov 23	109.80000 +0.60	114.60	108.20	114.60	669,749
14 Nov 23	109.20000 +4.00	110.41	104.20	107.00	1,383,460
13 Nov 23	105.20000 +0.80	106.80	101.60	104.40	747,135
10 Nov 23	104.40000 +1.60	107.60	99.50	107.60	574,045
09 Nov 23	102.80000 -0.40	104.08	99.66	102.40	478,708
08 Nov 23	103.20000 +1.60	105.47	100.20	101.40	437,545
07 Nov 23	101.60000 +0.20	103.80	98.00	100.00	361,337
06 Nov 23	101.40000 -2.20	104.80	100.60	102.80	363,787
03 Nov 23	103.60000 +1.80	104.60	101.00	102.00	688,425
02 Nov 23	101.80000 +0.20	103.60	99.40	100.00	872,819
01 Nov 23	101.60000 +4.60	102.80	96.10	97.10	1,171,215
31 Oct 23	97.00000 +1.90	97.40	91.42	95.80	652,019
30 Oct 23	95.10000 +2.00	95.90	88.60	93.70	165,501
27 Oct 23	93.10000 +0.30	94.40	89.62	92.10	329,900
26 Oct 23	92.80000 -1.10	94.80	90.60	93.90	335,437
25 Oct 23	93.90000 -1.10	94.20	91.80	93.00	267,483
24 Oct 23	95.00000 +1.70	95.70	92.00	92.70	674,116
23 Oct 23	93.30000 +0.80	95.40	88.40	91.80	671,570
20 Oct 23	92.50000 -0.20	93.20	88.30	92.00	663,095
19 Oct 23	92.70000 -1.00	95.60	89.10	93.90	305,866
18 Oct 23	93.70000 -0.20	95.80	88.10	92.00	720,461
17 Oct 23	93.90000 +3.90	94.50	89.10	90.90	2,429,550
16 Oct 23	90.00000 -0.80	96.40	88.70	88.70	1,271,253
13 Oct 23	90.80000 -0.10	92.50	88.80	91.20	1,167,858
12 Oct 23	90.90000 -1.10	95.90	89.70	92.00	2,373,436
11 Oct 23	92.00000 -2.80	98.90	91.56	98.90	529,987
10 Oct 23	94.80000 +2.20	95.70	92.30	93.30	835,781
09 Oct 23	92.60000 -2.00	96.80	90.20	93.20	548,495
06 Oct 23	94.60000 -0.40	97.90	91.90	95.60	676,457
05 Oct 23	95.00000 -3.20	99.00	94.70	99.00	756,414
04 Oct 23	98.20000 +0.20	102.80	96.19	97.70	811,228
03 Oct 23	98.00000 -3.60	102.00	97.50	101.00	1,141,607
02 Oct 23	101.60000 +0.60	105.80	99.90	100.80	1,985,098
29 Sep 23	101.00000 +1.50	103.60	97.70	99.00	920,812
28 Sep 23	99.50000 -0.20	100.80	97.25	100.40	705,252
27 Sep 23	99.70000 +0.70	103.40	99.00	99.90	1,891,446
26 Sep 23	99.00000 -12.20	113.53	93.38	113.00	6,019,028
25 Sep 23	111.20000 +2.20	112.40	109.00	109.00	1,781,758
22 Sep 23	109.00000 +0.20	112.75	106.60	108.40	1,666,088
21 Sep 23	108.80000 +2.00	109.60	104.96	105.80	576,029
20 Sep 23	106.80000 +4.20	108.01	100.80	103.80	485,483
19 Sep 23	102.60000 -0.60	107.60	101.26	103.00	828,621
18 Sep 23	103.20000 -1.60	108.20	102.20	105.60	2,828,243
15 Sep 23	104.80000 +1.00	106.81	96.95	103.80	1,416,521
14 Sep 23	103.80000 -0.20	104.00	101.80	101.80	364,287
13 Sep 23	104.00000 +0.00	105.60	101.60	103.00	343,883
12 Sep 23	104.00000 +0.00	104.50	101.60	104.00	607,760
11 Sep 23	104.00000 +0.20	106.00	102.80	104.00	369,811
08 Sep 23	103.80000 +0.00	108.40	101.60	103.40	310,247
07 Sep 23	103.80000 +1.60	104.00	100.20	100.40	339,040
06 Sep 23	102.20000 -5.60	108.60	102.20	106.80	2,092,782
05 Sep 23	107.80000 +5.60	108.19	99.60	104.20	1,428,826
04 Sep 23	102.20000 -0.40	105.20	101.00	103.20	404,831
01 Sep 23	102.60000 +0.00	105.84	101.88	105.20	710,671
31 Aug 23	102.60000 +0.60	103.00	101.40	102.20	1,488,546
30 Aug 23	102.00000 -1.00	103.80	101.40	102.60	450,824
29 Aug 23	103.00000 +1.00	103.80	99.70	103.00	1,046,896
25 Aug 23	102.00000 -2.40	108.40	100.80	105.00	517,201
24 Aug 23	104.40000 -1.60	108.20	103.80	105.00	219,275
23 Aug 23	106.00000 -0.40	107.79	104.60	106.20	208,317
22 Aug 23	106.40000 +1.20	106.80	102.33	102.60	600,196
21 Aug 23	105.20000 +0.40	109.40	103.62	109.40	639,227
18 Aug 23	104.80000 -3.00	108.00	101.80	108.00	1,216,364
17 Aug 23	107.80000 -2.80	111.60	107.39	109.60	596,696
16 Aug 23	110.60000 +2.20	112.40	106.48	107.20	1,357,932
15 Aug 23	108.40000 +0.60	110.00	105.05	105.60	5,423,503
14 Aug 23	107.80000 +2.20	108.00	103.00	105.00	1,058,408
11 Aug 23	105.60000 -0.60	107.00	102.60	107.00	604,167
10 Aug 23	106.20000 +3.60	106.20	101.00	106.00	534,107
09 Aug 23	102.60000 -0.80	106.20	102.01	104.00	991,448
08 Aug 23	103.40000 +0.20	106.47	100.00	104.00	1,477,475
07 Aug 23	103.20000 +14.40	106.00	98.30	102.00	6,529,764
04 Aug 23	88.80000 +2.60	89.50	86.60	89.00	570,919
03 Aug 23	86.20000 +0.60	92.00	79.60	90.00	675,883
02 Aug 23	85.60000 -2.00	87.60	85.60	87.40	431,457
01 Aug 23	87.60000 -2.30	91.00	86.90	91.00	375,014
31 Jul 23	89.90000 -1.50	94.80	86.70	91.30	339,200
28 Jul 23	91.40000 -1.00	92.80	90.70	92.20	277,403
27 Jul 23	92.40000 +2.40	94.10	86.10	93.50	342,183
26 Jul 23	90.00000 +0.10	92.60	88.30	90.00	627,150
25 Jul 23	89.90000 -1.80	97.40	89.90	92.10	313,959
24 Jul 23	91.70000 -0.70	97.40	90.10	96.30	479,722
21 Jul 23	92.40000 -2.50	97.00	90.70	90.70	448,663
20 Jul 23	94.90000 +0.20	98.10	93.60	93.60	205,550
19 Jul 23	94.70000 -0.30	99.00	93.10	99.00	573,178
18 Jul 23	95.00000 +1.40	97.90	93.00	93.10	432,923
17 Jul 23	93.60000 +0.40	95.00	90.00	90.00	460,376
14 Jul 23	93.20000 -0.10	97.90	93.02	93.20	261,215
13 Jul 23	93.30000 -1.40	97.60	92.70	94.50	573,533
12 Jul 23	94.70000 +4.70	96.33	86.00	86.00	1,157,867
11 Jul 23	90.00000 +0.70	90.60	87.30	87.60	648,497
10 Jul 23	89.30000 +0.50	90.00	86.10	87.90	425,434
07 Jul 23	88.80000 +0.80	89.60	86.60	87.30	249,481
06 Jul 23	88.00000 -2.70	91.00	87.00	89.10	476,282
05 Jul 23	90.70000 +1.10	91.00	89.10	89.10	567,587
04 Jul 23	89.60000 +0.30	90.30	86.00	86.00	1,079,504
03 Jul 23	89.30000 -0.70	90.90	86.10	86.10	477,746
30 Jun 23	90.00000 -0.40	91.90	86.10	88.90	2,004,495
29 Jun 23	90.40000 +0.60	91.70	86.00	86.00	312,796
28 Jun 23	89.80000 +2.80	90.60	86.00	87.80	1,066,327
27 Jun 23	87.00000 -1.00	88.90	83.40	87.80	203,384
26 Jun 23	88.00000 +1.90	88.40	83.76	85.80	2,192,285
23 Jun 23	86.10000 -1.90	88.60	86.10	88.10	431,509
22 Jun 23	88.00000 -1.20	92.70	86.80	88.60	333,275
21 Jun 23	89.20000 +1.60	91.80	85.90	85.90	995,721
20 Jun 23	87.60000 -1.30	91.70	87.10	90.80	293,524
19 Jun 23	88.90000 +0.20	93.50	86.00	86.20	336,112
16 Jun 23	88.70000 -0.30	92.80	87.89	92.80	918,046
15 Jun 23	89.00000 -1.50	95.90	87.50	90.40	561,791
14 Jun 23	90.50000 -2.70	94.00	90.50	91.00	413,514
13 Jun 23	93.20000 +0.40	94.30	91.40	92.50	661,454
12 Jun 23	92.80000 +0.60	96.50	91.30	92.00	480,542
09 Jun 23	92.20000 +0.20	96.70	88.00	88.00	494,855
08 Jun 23	92.00000 +1.50	92.60	89.11	90.00	361,487
07 Jun 23	90.50000 -0.20	91.80	90.00	90.40	329,107
06 Jun 23	90.70000 -1.40	97.90	90.70	92.10	976,289
05 Jun 23	92.10000 -2.70	95.34	92.10	92.80	571,857
02 Jun 23	94.80000 +4.90	95.40	89.60	89.60	899,005
01 Jun 23	89.90000 +2.80	90.21	86.08	89.00	793,397
31 May 23	87.10000 -3.70	90.50	86.50	90.00	1,366,544
30 May 23	90.80000 -1.80	92.90	90.00	92.60	644,078
26 May 23	92.60000 -1.60	95.00	92.60	95.00	726,300
25 May 23	94.20000 +2.60	95.10	90.10	91.10	747,442
24 May 23	91.60000 -1.80	93.30	90.10	90.40	659,035
23 May 23	93.40000 +1.00	94.04	91.25	92.40	664,775
22 May 23	92.40000 -1.40	93.80	91.90	93.00	303,904
19 May 23	93.80000 -0.40	95.00	92.10	94.00	521,948
18 May 23	94.20000 -4.30	97.80	94.03	96.10	990,380
17 May 23	98.50000 -0.70	100.80	95.72	100.80	573,581
16 May 23	99.20000 -0.20	101.00	98.23	101.00	661,909
15 May 23	99.40000 -2.00	101.80	99.23	100.00	711,982
12 May 23	101.40000 -1.60	103.20	99.80	99.80	355,207
11 May 23	103.00000 +1.60	103.60	99.10	101.00	446,161
10 May 23	101.40000 -0.60	102.00	99.60	101.20	610,123
09 May 23	102.00000 -1.20	104.80	98.51	103.40	1,282,193
05 May 23	103.20000 -0.40	104.80	101.10	102.80	400,590
04 May 23	103.60000 -1.40	109.40	101.00	101.00	892,202
03 May 23	105.00000 -6.20	114.80	101.00	114.80	2,754,285
02 May 23	111.20000 +1.60	117.00	107.20	114.20	1,939,249
28 Apr 23	109.60000 +1.40	110.60	103.20	108.20	700,889
27 Apr 23	108.20000 -1.20	111.40	108.00	110.00	358,415
26 Apr 23	109.40000 +0.80	109.40	104.60	105.00	645,571
25 Apr 23	108.60000 -4.00	115.01	105.60	110.00	1,843,978
24 Apr 23	112.60000 +10.60	116.89	99.70	102.60	4,480,299
21 Apr 23	102.00000 +0.40	103.20	100.00	102.80	946,240
20 Apr 23	101.60000 +0.40	102.60	98.84	101.00	698,532
19 Apr 23	101.20000 +1.00	102.60	99.10	100.60	411,287
18 Apr 23	100.20000 -1.80	102.00	100.05	101.00	395,760
17 Apr 23	102.00000 +1.80	103.80	94.20	102.00	799,972
14 Apr 23	100.20000 +0.40	101.26	95.50	100.60	782,606
13 Apr 23	99.80000 +3.90	100.40	92.10	96.50	925,914
12 Apr 23	95.90000 +2.90	96.80	92.00	93.70	895,674
11 Apr 23	93.00000 +4.70	94.90	84.10	84.50	1,508,202
06 Apr 23	88.30000 +2.20	88.70	85.32	86.50	625,492
05 Apr 23	86.10000 -0.20	87.30	84.00	85.30	466,982
04 Apr 23	86.30000 -0.60	88.00	85.40	87.00	534,878
03 Apr 23	86.90000 +0.00	88.04	85.88	86.90	341,558
31 Mar 23	86.90000 +1.50	88.72	83.84	86.50	285,078
30 Mar 23	85.40000 -0.50	88.39	84.00	84.00	1,512,554
29 Mar 23	85.90000 +1.90	86.72	79.80	82.10	564,401
28 Mar 23	84.00000 -1.90	87.40	81.60	85.40	666,572
27 Mar 23	85.90000 +1.10	88.40	85.30	88.40	387,643
24 Mar 23	84.80000 -5.10	89.90	84.20	86.50	640,116
23 Mar 23	89.90000 +0.50	92.50	84.90	86.70	171,424
22 Mar 23	89.40000 -0.70	91.60	85.60	87.80	260,857
21 Mar 23	90.10000 +3.80	90.10	84.00	84.00	600,644
20 Mar 23	86.30000 +1.20	88.73	82.30	82.30	849,649
17 Mar 23	85.10000 -3.20	88.80	83.00	83.60	893,943
16 Mar 23	88.30000 +1.40	90.50	86.60	89.00	375,646
15 Mar 23	86.90000 -5.00	95.50	84.40	95.50	1,299,640
14 Mar 23	91.90000 +2.10	95.40	89.00	91.10	529,556
13 Mar 23	89.80000 -3.70	95.20	85.50	93.50	1,230,119
10 Mar 23	93.50000 -3.30	97.90	92.20	93.40	512,025
09 Mar 23	96.80000 +0.80	99.20	93.50	95.00	239,405
08 Mar 23	96.00000 -1.70	99.00	93.70	95.60	824,944
07 Mar 23	97.70000 -0.50	99.70	96.70	98.30	474,914
06 Mar 23	98.20000 -1.10	103.00	98.00	99.40	680,843
03 Mar 23	99.30000 -2.70	103.20	97.90	103.20	359,830
02 Mar 23	102.00000 +0.00	102.62	100.60	102.20	260,946
01 Mar 23	102.00000 -0.20	103.80	101.00	103.80	545,786
28 Feb 23	102.20000 +3.10	103.00	95.00	102.00	1,438,470
27 Feb 23	99.10000 +0.80	99.80	94.90	97.90	654,342
24 Feb 23	98.30000 +0.50	100.40	97.00	97.70	622,875
23 Feb 23	97.80000 +0.20	98.40	93.83	95.20	320,358
22 Feb 23	97.60000 +1.50	100.00	93.10	100.00	450,264
21 Feb 23	96.10000 -2.00	98.70	95.40	98.00	675,566
20 Feb 23	98.10000 -1.60	102.00	97.70	102.00	425,803
17 Feb 23	99.70000 +0.20	101.40	97.70	99.50	482,910
16 Feb 23	99.50000 -2.30	103.80	98.70	103.80	2,604,215
15 Feb 23	101.80000 +1.90	101.80	98.57	101.60	975,035
14 Feb 23	99.90000 +0.20	100.80	95.81	98.00	826,610
13 Feb 23	99.70000 +1.30	100.40	96.20	97.20	1,155,258
10 Feb 23	98.40000 -2.60	101.80	97.50	101.20	749,835
09 Feb 23	101.00000 -0.60	102.00	99.00	102.00	410,751
08 Feb 23	101.60000 +2.20	102.80	98.30	100.00	516,940
07 Feb 23	99.40000 -2.00	104.18	98.68	102.00	1,523,457
06 Feb 23	101.40000 +3.70	102.00	97.34	98.90	1,630,863
03 Feb 23	97.70000 +1.20	98.30	95.20	96.00	535,373
02 Feb 23	96.50000 +1.50	97.70	95.29	96.70	1,065,685
01 Feb 23	95.00000 +0.00	98.44	93.45	95.80	1,697,846
31 Jan 23	95.00000 +1.20	95.59	91.42	94.90	1,301,829
30 Jan 23	93.80000 +1.20	94.10	89.10	91.20	719,848
27 Jan 23	92.60000 -1.10	94.60	90.20	92.00	486,191
26 Jan 23	93.70000 +1.40	95.80	89.60	95.80	556,193
25 Jan 23	92.30000 -1.90	96.23	89.90	89.90	1,168,503
24 Jan 23	94.20000 +2.40	94.90	89.60	94.00	1,600,732
23 Jan 23	91.80000 -1.40	94.67	87.80	92.10	994,991
20 Jan 23	93.20000 +2.40	93.20	89.20	89.20	646,001
19 Jan 23	90.80000 -1.40	92.50	87.80	91.50	798,661
18 Jan 23	92.20000 +1.50	93.50	87.00	87.00	640,059
17 Jan 23	90.70000 -1.30	95.10	87.50	90.00	1,155,116
16 Jan 23	92.00000 -1.40	94.90	89.40	91.40	1,299,968
13 Jan 23	93.40000 -2.30	96.40	91.60	96.00	1,131,757
12 Jan 23	95.70000 +0.60	97.00	92.40	97.00	2,180,922
11 Jan 23	95.10000 +3.50	97.30	89.10	93.60	2,102,581
10 Jan 23	91.60000 +4.40	96.22	89.42	93.60	4,555,115
09 Jan 23	87.20000 +2.90	87.40	83.30	83.80	1,043,103
06 Jan 23	84.30000 +1.70	84.70	78.40	82.00	858,386
05 Jan 23	82.60000 +2.70	83.00	78.84	79.00	1,288,395
04 Jan 23	79.90000 +1.60	79.95	77.30	78.00	509,428
03 Jan 23	78.30000 +0.10	79.60	77.60	78.00	669,633
30 Dec 22	78.20000 -1.00	80.10	76.80	77.00	146,680
29 Dec 22	79.20000 +0.10	80.10	77.00	77.00	276,017
28 Dec 22	79.10000 +1.00	79.90	76.00	77.90	622,497
23 Dec 22	78.10000 -1.20	80.50	77.90	78.50	250,937
22 Dec 22	79.30000 -0.20	80.90	76.00	79.50	503,978
21 Dec 22	79.50000 +0.90	80.80	76.00	79.40	831,185
20 Dec 22	78.60000 +0.20	79.20	77.20	77.20	293,422
19 Dec 22	78.40000 +1.40	79.20	76.50	79.20	562,409
16 Dec 22	77.00000 +0.00	79.40	75.96	76.50	1,551,757
15 Dec 22	77.00000 +0.00	78.40	76.40	78.40	790,806
14 Dec 22	77.00000 -0.50	79.90	75.30	75.30	580,222
13 Dec 22	77.50000 +1.40	79.41	75.50	79.00	961,501
12 Dec 22	76.10000 -0.10	77.90	74.00	77.90	538,533
09 Dec 22	76.20000 +1.20	76.90	73.30	74.90	401,739
08 Dec 22	75.00000 +2.50	75.60	71.70	72.70	736,739
07 Dec 22	72.50000 -3.60	77.30	72.40	75.90	524,619
06 Dec 22	76.10000 -0.20	78.10	74.20	74.20	583,716
05 Dec 22	76.30000 -0.80	79.20	75.18	77.60	864,457
02 Dec 22	77.10000 +2.80	77.90	73.30	76.70	928,919
01 Dec 22	74.30000 -0.50	76.70	73.10	76.70	506,500
30 Nov 22	74.80000 +0.80	76.40	72.00	72.00	1,329,715
29 Nov 22	74.00000 +1.00	74.50	72.10	73.20	758,757
28 Nov 22	73.00000 +0.80	74.50	69.90	74.50	810,454
25 Nov 22	72.20000 +0.00	73.10	70.46	71.90	705,289
24 Nov 22	72.20000 -2.20	75.30	70.70	74.50	868,662
23 Nov 22	74.40000 +1.40	74.50	71.50	73.80	1,010,947
22 Nov 22	73.00000 -0.10	74.90	72.00	72.10	870,757
21 Nov 22	73.10000 +3.50	73.10	68.30	70.00	1,468,761
18 Nov 22	69.60000 +0.70	73.50	66.40	69.40	5,963,977
17 Nov 22	68.90000 +7.40	69.40	61.30	63.90	3,256,975
16 Nov 22	61.50000 +2.90	62.80	57.60	59.40	1,620,471
15 Nov 22	58.60000 +7.80	59.35	50.00	50.80	2,095,654
14 Nov 22	50.80000 +0.60	51.80	49.86	50.20	416,035
11 Nov 22	50.20000 -0.30	51.40	47.70	48.10	794,390
10 Nov 22	50.50000 +0.30	50.90	47.55	48.90	982,445
09 Nov 22	50.20000 +9.30	50.90	47.85	49.95	151,809
14 Oct 22	40.90000 +0.10	42.00	40.90	42.00	909,233
13 Oct 22	40.80000 -0.45	42.80	40.21	41.30	1,216,967
12 Oct 22	41.25000 -2.05	45.05	40.60	43.25	475,543
11 Oct 22	43.30000 -0.35	43.96	41.90	43.25	230,699
10 Oct 22	43.65000 +0.05	45.73	43.40	45.70	104,052
07 Oct 22	43.60000 -1.65	46.90	43.20	44.45	440,053
06 Oct 22	45.25000 +0.30	46.45	43.60	44.45	909,978
05 Oct 22	44.95000 -1.20	46.95	44.95	44.95	63,604
04 Oct 22	46.15000 +1.05	46.95	43.40	44.95	370,683
03 Oct 22	45.10000 +1.00	45.65	41.95	41.95	494,586
30 Sep 22	44.10000 -0.40	46.45	43.15	44.00	269,570
29 Sep 22	44.50000 -0.65	46.75	43.25	44.75	1,062,953
28 Sep 22	45.15000 +0.35	46.00	41.02	44.60	873,830
27 Sep 22	44.80000 -0.60	48.90	44.70	47.90	1,727,692
26 Sep 22	45.40000 -0.35	46.00	44.60	45.05	996,485
23 Sep 22	45.75000 +0.40	48.05	45.00	45.00	1,146,510
22 Sep 22	45.35000 +0.00	47.95	45.05	47.40	156,328
21 Sep 22	45.35000 -0.30	47.25	45.10	45.35	106,355
20 Sep 22	45.65000 -0.40	46.95	45.00	46.95	286,017
16 Sep 22	46.05000 -0.70	48.40	45.55	48.40	1,076,206
15 Sep 22	46.75000 +0.60	49.00	45.95	46.55	706,260
14 Sep 22	46.15000 +0.55	49.80	43.40	43.50	3,115,030
13 Sep 22	45.60000 -0.65	47.22	44.17	47.05	567,695
12 Sep 22	46.25000 +1.20	46.55	43.05	45.90	255,354
09 Sep 22	45.05000 +2.40	45.55	41.45	42.90	949,709
08 Sep 22	42.65000 +1.15	43.40	40.95	40.95	866,214
07 Sep 22	41.50000 +0.60	42.85	39.80	39.85	360,742
06 Sep 22	40.90000 +0.50	42.85	39.55	39.55	584,292
05 Sep 22	40.40000 -0.55	42.75	39.65	40.65	328,743
02 Sep 22	40.95000 +0.45	41.40	39.15	40.05	770,440
01 Sep 22	40.50000 -0.45	42.55	40.00	40.05	627,773
31 Aug 22	40.95000 -0.45	43.88	40.75	41.00	596,365
30 Aug 22	41.40000 +0.15	43.70	41.05	43.05	570,483
26 Aug 22	41.25000 -0.55	42.95	40.60	42.95	320,714
25 Aug 22	41.80000 -1.20	43.75	40.45	42.50	953,340
24 Aug 22	43.00000 -0.05	46.45	42.67	43.00	420,607
23 Aug 22	43.05000 -0.95	47.45	42.88	43.50	545,519
22 Aug 22	44.00000 -2.80	47.00	43.15	46.50	1,293,877
19 Aug 22	46.80000 -0.55	50.30	46.10	47.70	788,194
18 Aug 22	47.35000 -0.75	49.80	47.30	49.80	553,184
17 Aug 22	48.10000 -1.55	50.50	48.00	50.50	1,279,931
16 Aug 22	49.65000 -0.10	51.80	47.75	49.00	367,138
15 Aug 22	49.75000 -0.10	51.60	47.75	50.40	974,097
12 Aug 22	49.85000 -1.45	53.00	49.40	50.40	1,646,119
11 Aug 22	51.30000 -0.50	54.20	50.35	51.00	238,085
10 Aug 22	51.80000 +0.70	52.00	50.20	52.00	322,654
09 Aug 22	51.10000 -1.10	52.70	50.70	51.10	359,700
08 Aug 22	52.20000 +0.20	52.70	50.40	50.50	838,047
05 Aug 22	52.00000 +0.00	53.47	51.30	51.80	260,420
04 Aug 22	52.00000 -0.20	54.80	51.20	51.20	280,985
03 Aug 22	52.20000 -0.10	53.20	51.70	52.00	238,281
02 Aug 22	52.30000 -0.70	55.10	51.30	51.30	442,816
01 Aug 22	53.00000 +0.10	54.60	50.10	50.70	816,604
29 Jul 22	52.90000 +0.80	53.50	52.00	52.50	303,422
28 Jul 22	52.10000 +0.10	52.10	50.88	51.80	291,079
27 Jul 22	52.00000 +0.00	54.00	51.50	51.90	328,732
26 Jul 22	52.00000 +0.00	52.90	50.45	52.30	966,985
25 Jul 22	52.00000 +0.00	53.90	49.75	53.60	1,100,010
22 Jul 22	52.00000 +0.50	53.01	49.40	52.00	783,800
21 Jul 22	51.50000 +1.95	53.70	49.40	50.70	773,516
20 Jul 22	49.55000 +0.05	50.60	48.55	50.60	179,289
19 Jul 22	49.50000 +0.65	49.80	47.90	49.10	331,913
18 Jul 22	48.85000 +1.80	50.00	47.95	48.55	368,057
15 Jul 22	47.05000 +0.75	47.35	45.65	46.45	164,780
14 Jul 22	46.30000 -0.85	48.00	46.04	47.60	410,887
13 Jul 22	47.15000 -1.15	48.64	47.00	48.15	425,499
12 Jul 22	48.30000 -0.95	48.85	47.58	47.95	362,475
11 Jul 22	49.25000 -0.05	50.10	47.44	49.95	532,208
08 Jul 22	49.30000 +1.30	50.20	47.70	50.20	606,959
07 Jul 22	48.00000 +1.00	48.75	46.57	47.75	826,349
06 Jul 22	47.00000 +0.20	50.40	46.98	47.00	639,615
05 Jul 22	46.80000 -0.85	48.75	46.10	48.50	708,135
04 Jul 22	47.65000 +0.65	48.64	46.40	46.40	762,892
01 Jul 22	47.00000 +0.85	48.40	45.35	45.35	960,019
30 Jun 22	46.15000 -1.10	47.75	44.70	46.00	1,150,642
29 Jun 22	47.25000 -0.75	48.70	47.15	48.60	624,824
28 Jun 22	48.00000 -1.35	49.72	47.75	49.70	728,329
27 Jun 22	49.35000 +1.65	51.10	46.45	49.00	699,990
24 Jun 22	47.70000 -0.25	48.00	46.65	47.95	1,095,057
23 Jun 22	47.95000 -3.95	52.00	47.83	52.00	1,464,210
22 Jun 22	51.90000 -0.10	52.50	49.00	51.50	1,049,761
21 Jun 22	52.00000 -1.70	53.40	52.00	52.80	1,314,680
20 Jun 22	53.70000 +0.80	54.66	51.00	51.00	925,631
17 Jun 22	52.90000 -1.10	55.32	52.70	54.70	838,772
16 Jun 22	54.00000 -2.10	59.10	53.50	55.60	663,392
15 Jun 22	56.10000 -0.40	58.00	55.80	57.60	674,278
14 Jun 22	56.50000 -0.60	57.60	55.30	56.20	914,818
13 Jun 22	57.10000 -3.00	60.00	56.00	60.00	869,244
10 Jun 22	60.10000 -1.90	63.00	59.50	61.30	5,742,610
09 Jun 22	62.00000 -0.60	63.10	61.37	62.50	486,232
08 Jun 22	62.60000 -1.00	63.88	62.50	62.80	306,267
07 Jun 22	63.60000 +0.30	64.40	62.18	63.70	756,427
06 Jun 22	63.30000 -0.30	64.61	62.40	63.80	391,904
01 Jun 22	63.60000 -0.90	66.50	63.17	64.30	841,011
31 May 22	64.50000 +0.50	65.90	63.00	65.90	989,796
30 May 22	64.00000 -0.10	66.40	63.50	64.00	950,898
27 May 22	64.10000 -0.60	65.30	63.80	64.70	505,992
26 May 22	64.70000 +0.40	65.30	63.20	63.20	760,228
25 May 22	64.30000 +0.40	64.80	62.00	64.10	449,961
24 May 22	63.90000 -0.60	65.39	63.40	65.00	1,028,828
23 May 22	64.50000 +0.70	66.20	63.60	64.90	1,145,311
20 May 22	63.80000 +2.10	64.60	60.70	64.60	1,238,363
19 May 22	61.70000 -0.50	65.10	60.10	65.10	618,427
18 May 22	62.20000 -2.60	64.70	61.60	63.50	922,098
17 May 22	64.80000 -0.20	66.00	61.80	61.80	857,831
16 May 22	65.00000 +0.10	66.00	63.40	66.00	908,151
13 May 22	64.90000 +2.90	65.30	61.00	61.00	2,148,814
12 May 22	62.00000 +0.00	63.21	60.20	61.80	2,062,499
11 May 22	62.00000 +1.00	63.40	61.10	62.00	1,330,107
10 May 22	61.00000 +0.80	61.00	59.70	60.50	953,532
09 May 22	60.20000 -0.20	60.45	57.91	58.80	2,812,928
06 May 22	60.40000 -3.10	65.00	59.40	61.20	4,172,062
05 May 22	63.50000 +2.00	64.50	62.50	64.00	2,289,467
04 May 22	61.50000 -0.40	64.00	59.30	64.00	1,740,245
03 May 22	61.90000 +3.40	67.32	60.20	61.40	7,577,261
29 Apr 22	58.50000 +2.00	60.87	55.40	58.40	3,578,547
28 Apr 22	56.50000 +0.20	58.10	55.00	55.00	1,038,334
27 Apr 22	56.30000 -0.90	57.40	54.40	56.50	2,411,726
26 Apr 22	57.20000 +1.80	57.50	55.00	55.00	1,131,803
25 Apr 22	55.40000 -1.10	57.56	52.61	56.40	2,023,832
22 Apr 22	56.50000 -3.60	61.70	54.22	61.70	3,041,205
21 Apr 22	60.10000 +14.85	61.42	50.90	53.00	8,226,154
20 Apr 22	45.25000 -0.90	46.35	44.80	44.80	381,754
19 Apr 22	46.15000 -1.25	47.48	44.85	46.55	812,419
14 Apr 22	47.40000 +0.45	48.30	45.05	45.05	582,514
13 Apr 22	46.95000 -0.20	47.25	45.64	47.25	566,852
12 Apr 22	47.15000 -0.25	47.40	46.30	47.40	727,039
11 Apr 22	47.40000 +1.30	48.40	45.70	46.00	1,234,314
08 Apr 22	46.10000 +1.35	46.30	44.00	44.00	440,526
07 Apr 22	44.75000 -1.25	46.85	44.75	45.40	577,325
06 Apr 22	46.00000 -1.05	47.85	45.65	47.00	1,003,718
05 Apr 22	47.05000 +0.05	47.60	46.30	47.00	708,490
04 Apr 22	47.00000 +0.00	47.50	46.20	46.85	572,466
01 Apr 22	47.00000 +1.65	47.50	44.95	45.40	1,333,497
31 Mar 22	45.35000 -1.45	46.67	45.13	46.40	651,501
30 Mar 22	46.80000 -1.75	48.50	46.35	48.50	1,034,872
29 Mar 22	48.55000 +3.75	48.55	44.90	45.50	3,213,469
28 Mar 22	44.80000 +0.10	45.30	44.00	44.00	896,153
25 Mar 22	44.70000 -0.30	45.45	44.31	45.00	708,271
24 Mar 22	45.00000 -0.50	45.70	44.75	45.20	658,705
23 Mar 22	45.50000 -0.95	47.00	45.11	47.00	1,142,581
22 Mar 22	46.45000 -0.05	47.35	45.95	47.00	997,098
21 Mar 22	46.50000 +0.35	47.00	45.90	46.00	1,772,018
18 Mar 22	46.15000 -0.15	46.68	45.65	46.30	1,292,095
17 Mar 22	46.30000 -0.10	47.60	46.00	47.00	2,101,816
16 Mar 22	46.40000 +1.50	46.97	45.35	46.45	1,224,938
15 Mar 22	44.90000 -0.35	45.80	43.99	45.00	588,773
14 Mar 22	45.25000 +1.05	45.92	44.10	45.50	844,258
11 Mar 22	44.20000 +0.05	46.42	44.20	44.95	766,390
10 Mar 22	44.15000 -1.30	46.51	44.15	45.50	757,939
09 Mar 22	45.45000 +2.10	46.00	42.65	44.00	955,638
08 Mar 22	43.35000 +0.30	43.35	41.60	42.35	1,264,929
07 Mar 22	43.05000 +1.40	43.65	38.60	41.00	4,000,419
04 Mar 22	41.65000 -3.25	46.00	41.00	46.00	2,914,623
03 Mar 22	44.90000 -3.20	48.70	44.50	46.20	1,904,108
02 Mar 22	48.10000 +0.20	50.20	47.25	48.00	1,326,535
01 Mar 22	47.90000 -1.45	50.10	47.10	49.40	1,128,427
28 Feb 22	49.35000 +0.05	49.35	46.70	47.20	1,666,841
25 Feb 22	49.30000 -0.60	50.80	48.90	48.90	1,748,216
24 Feb 22	49.90000 -1.80	50.40	47.30	50.00	2,848,615
23 Feb 22	51.70000 +0.10	53.62	50.30	50.30	906,492
22 Feb 22	51.60000 -1.80	53.88	51.00	52.20	1,359,101
21 Feb 22	53.40000 -0.80	54.40	52.70	54.00	1,094,325
18 Feb 22	54.20000 -0.80	55.65	52.96	55.40	1,521,896
17 Feb 22	55.00000 -1.60	56.90	54.89	56.40	1,085,039
16 Feb 22	56.60000 +0.70	57.60	55.60	57.00	1,136,759
15 Feb 22	55.90000 -0.70	57.70	55.90	56.92	4,884,065
14 Feb 22	56.60000 -1.90	57.66	55.62	56.70	1,366,411
11 Feb 22	58.50000 -1.60	60.00	57.59	58.40	783,490
10 Feb 22	60.10000 -1.40	62.60	59.56	61.50	1,171,798
09 Feb 22	61.50000 +2.60	62.10	58.00	59.70	1,360,686
08 Feb 22	58.90000 +2.20	59.60	56.50	56.92	669,912
07 Feb 22	56.70000 -1.90	58.90	56.70	57.00	814,300
04 Feb 22	58.60000 -0.20	59.80	57.30	59.00	979,006
03 Feb 22	58.80000 -1.10	60.90	58.70	58.70	753,028
02 Feb 22	59.90000 -1.10	62.60	59.50	61.50	1,989,300
01 Feb 22	61.00000 +2.50	61.50	58.97	59.00	1,349,807
31 Jan 22	58.50000 -0.70	59.50	56.60	57.00	1,532,404
28 Jan 22	59.20000 -1.60	62.00	59.00	62.00	770,800
27 Jan 22	60.80000 -0.50	61.26	59.00	59.40	1,232,854
26 Jan 22	61.30000 +1.00	62.70	59.00	59.00	1,920,937
25 Jan 22	60.30000 +2.30	60.30	57.00	58.20	1,978,549
24 Jan 22	58.00000 -1.30	59.40	54.74	59.00	3,234,423
21 Jan 22	59.30000 +0.30	60.70	57.80	58.43	2,999,958
20 Jan 22	59.00000 -0.10	61.00	56.87	60.00	2,422,415
19 Jan 22	59.10000 +2.90	59.80	55.40	56.00	3,125,770
18 Jan 22	56.20000 +0.20	57.60	55.00	55.94	2,959,396
17 Jan 22	56.00000 +1.00	57.80	54.84	55.00	2,889,006
14 Jan 22	55.00000 +1.50	55.00	51.10	53.50	3,877,817
13 Jan 22	53.50000 -10.00	58.90	51.50	57.00	13,693,482
12 Jan 22	63.50000 +0.20	64.50	62.60	64.00	1,627,117
11 Jan 22	63.30000 +1.30	63.68	60.00	60.36	835,754
10 Jan 22	62.00000 -1.20	64.00	61.10	63.20	1,043,924
07 Jan 22	63.20000 -1.50	65.10	62.50	64.50	1,003,656
06 Jan 22	64.70000 +1.70	65.40	60.30	61.50	1,553,487
05 Jan 22	63.00000 +1.80	63.81	60.00	61.00	1,699,038
04 Jan 22	61.20000 +1.50	62.30	59.28	60.00	1,801,337
31 Dec 21	59.70000 +0.30	60.40	58.40	58.50	341,701
30 Dec 21	59.40000 -0.10	60.50	58.70	59.60	898,316
29 Dec 21	59.50000 +2.40	60.10	58.00	58.00	1,269,941
24 Dec 21	57.10000 +0.30	57.50	56.70	57.00	289,181
23 Dec 21	56.80000 -0.50	59.40	54.77	58.00	2,512,005
22 Dec 21	57.30000 +0.60	58.40	55.90	56.10	1,807,063
21 Dec 21	56.70000 +4.20	56.90	51.70	52.60	3,201,393
20 Dec 21	52.50000 -2.50	55.20	51.50	53.00	2,344,510
17 Dec 21	55.00000 +4.10	55.50	49.50	49.50	3,026,682
16 Dec 21	50.90000 -0.40	52.54	50.35	51.80	2,109,570
15 Dec 21	51.30000 -1.90	52.44	49.75	52.10	2,493,904
14 Dec 21	53.20000 +2.60	53.90	51.00	51.50	1,773,153
13 Dec 21	50.60000 -2.20	53.87	50.40	52.20	1,701,927
10 Dec 21	52.80000 -2.40	55.63	52.20	53.30	1,031,162
09 Dec 21	55.20000 +3.00	56.30	51.50	52.20	2,313,853
08 Dec 21	52.20000 -0.10	53.30	51.55	52.40	932,395
07 Dec 21	52.30000 +0.30	54.00	49.90	49.90	943,138
06 Dec 21	52.00000 +2.35	52.60	49.20	49.60	872,399
03 Dec 21	49.65000 -0.25	50.60	49.05	49.70	1,175,499
02 Dec 21	49.90000 +0.00	50.30	48.85	50.00	1,027,598
01 Dec 21	49.90000 +1.10	51.10	48.80	48.80	1,378,059
30 Nov 21	48.80000 -1.80	50.90	48.45	50.20	1,325,033
29 Nov 21	50.60000 +0.40	52.41	50.20	50.20	1,067,055
26 Nov 21	50.20000 -4.30	53.50	50.20	53.50	3,298,794
25 Nov 21	54.50000 +0.20	54.62	53.70	54.00	428,990
24 Nov 21	54.30000 -0.40	55.00	52.60	53.30	569,061
23 Nov 21	54.70000 +2.50	55.30	52.10	52.60	736,943
22 Nov 21	52.20000 -2.90	55.40	51.30	53.90	2,671,849
19 Nov 21	55.10000 -0.20	56.34	53.23	53.90	1,475,208
18 Nov 21	55.30000 +0.60	56.50	54.00	55.10	733,409
17 Nov 21	54.70000 -2.70	58.30	53.50	58.30	3,099,542
16 Nov 21	57.40000 +2.50	58.26	54.70	55.50	2,447,256
15 Nov 21	54.90000 +0.90	57.13	54.00	54.20	2,384,759
12 Nov 21	54.00000 +0.00	54.70	52.90	54.00	1,430,906
11 Nov 21	54.00000 +0.70	54.60	51.30	51.90	1,242,264
10 Nov 21	53.30000 +1.10	54.60	51.40	52.00	520,784
09 Nov 21	52.20000 -2.40	55.00	51.30	55.00	1,958,031
08 Nov 21	54.60000 +5.50	56.00	48.25	50.00	3,895,377
05 Nov 21	49.10000 +0.50	51.90	48.30	50.20	813,662
04 Nov 21	48.60000 +1.25	51.18	47.00	48.00	777,742
03 Nov 21	47.35000 -1.90	49.50	47.35	49.25	516,020
02 Nov 21	49.25000 -0.25	50.02	48.80	50.00	640,849
01 Nov 21	49.50000 +2.15	50.00	46.40	47.65	833,351
29 Oct 21	47.35000 -0.25	48.10	46.40	47.20	778,180
28 Oct 21	47.60000 -0.80	48.75	46.85	48.00	1,111,259
27 Oct 21	48.40000 -0.45	50.00	48.05	48.85	935,364
26 Oct 21	48.85000 -1.00	50.90	48.30	49.95	618,890
25 Oct 21	49.85000 +0.00	51.00	48.10	50.50	521,523
22 Oct 21	49.85000 +0.50	52.00	47.83	48.60	921,342
21 Oct 21	49.35000 -1.95	50.80	48.00	48.00	467,054
20 Oct 21	51.30000 -0.30	51.50	48.65	50.60	1,091,326
19 Oct 21	51.60000 +0.00	53.10	51.26	51.40	696,745
18 Oct 21	51.60000 -0.40	53.10	48.25	50.90	457,693
15 Oct 21	52.00000 +1.70	52.60	48.65	50.00	759,697
14 Oct 21	50.30000 +1.65	50.30	47.40	47.40	435,056
13 Oct 21	48.65000 +0.00	49.80	47.25	48.55	1,034,822
12 Oct 21	48.65000 -1.55	50.00	48.05	49.95	953,156
11 Oct 21	50.20000 +0.95	51.10	48.50	50.00	979,923
08 Oct 21	49.25000 +0.25	51.00	48.52	49.95	1,065,998
07 Oct 21	49.00000 -1.00	51.90	47.90	49.75	1,499,119
06 Oct 21	50.00000 -1.50	51.60	48.40	51.00	1,065,480
05 Oct 21	51.50000 +0.50	52.46	50.85	51.50	797,531
04 Oct 21	51.00000 -2.40	54.00	50.70	54.00	1,360,750
01 Oct 21	53.40000 -0.30	54.60	51.77	53.50	2,092,907
30 Sep 21	53.70000 -1.50	55.63	53.70	55.00	1,297,302
29 Sep 21	55.20000 +0.10	56.80	54.00	56.50	2,151,886
28 Sep 21	55.10000 -4.90	61.43	54.40	58.70	4,129,516
27 Sep 21	60.00000 +1.50	60.90	56.80	58.90	1,740,253
24 Sep 21	58.50000 +1.00	59.72	56.00	56.90	1,103,006
23 Sep 21	57.50000 -0.60	58.64	57.00	57.90	572,371
22 Sep 21	58.10000 +1.60	59.08	56.40	57.80	714,689
21 Sep 21	56.50000 -1.00	58.70	55.92	56.40	687,769
20 Sep 21	57.50000 +0.00	59.20	55.00	59.20	1,270,622
17 Sep 21	57.50000 +0.00	58.90	56.00	57.10	2,382,053
16 Sep 21	57.50000 -1.00	59.90	56.90	58.60	794,241
15 Sep 21	58.50000 -1.00	61.20	55.80	60.00	1,787,905
14 Sep 21	59.50000 -1.01	61.20	58.60	60.10	477,376
13 Sep 21	60.50600 +0.01	61.00	59.79	60.80	84,996
10 Sep 21	60.50000 -1.10	63.40	59.27	62.10	473,049
09 Sep 21	61.60000 -0.10	62.00	59.30	60.00	1,086,390
08 Sep 21	61.70000 +0.10	64.17	60.29	61.10	642,526
07 Sep 21	61.60000 -1.40	64.70	61.00	63.00	456,292
06 Sep 21	63.00000 -0.40	65.63	62.60	64.00	358,832
03 Sep 21	63.40000 +0.30	66.20	62.10	64.00	908,229
02 Sep 21	63.10000 -3.60	66.00	63.10	66.00	304,274
01 Sep 21	66.70000 +3.80	66.70	60.10	64.50	1,085,669
31 Aug 21	62.90000 -0.30	64.80	61.82	64.00	288,921
27 Aug 21	63.20000 +0.90	64.80	60.84	63.30	453,151
26 Aug 21	62.30000 -0.90	63.90	61.30	63.10	443,802
25 Aug 21	63.20000 +0.30	65.40	61.80	63.30	646,976
24 Aug 21	62.90000 -3.20	67.40	61.40	66.10	1,136,128
23 Aug 21	66.10000 +7.10	66.85	62.52	64.00	4,509,274
20 Aug 21	59.00000 -0.40	59.00	56.20	57.90	759,155
19 Aug 21	59.40000 -0.50	60.00	57.60	60.00	374,762
18 Aug 21	59.90000 +3.30	59.90	56.70	57.40	688,320
17 Aug 21	56.60000 -2.40	59.10	56.10	58.10	1,014,888
16 Aug 21	59.00000 -0.60	60.10	57.10	58.70	1,000,749
13 Aug 21	59.60000 +0.30	60.40	58.20	59.30	352,875
12 Aug 21	59.30000 -0.70	60.70	58.40	60.40	649,247
11 Aug 21	60.00000 +0.10	60.80	58.90	59.70	522,177
10 Aug 21	59.90000 +0.50	60.80	58.20	60.00	387,147
09 Aug 21	59.40000 -0.30	60.60	58.00	60.00	514,413
06 Aug 21	59.70000 -2.10	62.10	58.00	58.00	400,878
05 Aug 21	61.80000 +4.10	61.80	55.40	56.40	719,910
04 Aug 21	57.70000 +0.80	57.70	55.80	56.60	795,013
03 Aug 21	56.90000 -0.20	59.30	56.10	58.60	699,306
02 Aug 21	57.10000 -2.50	61.00	56.60	58.80	640,510
30 Jul 21	59.60000 +0.80	60.70	57.10	60.30	952,316
29 Jul 21	58.80000 -1.80	63.40	58.55	59.30	627,382
28 Jul 21	60.60000 +0.00	62.60	59.60	59.60	361,556
27 Jul 21	60.60000 -2.50	63.20	60.30	61.90	503,197
26 Jul 21	63.10000 +3.00	63.35	59.70	61.00	807,115
23 Jul 21	60.10000 -1.60	63.50	58.30	60.60	543,882
22 Jul 21	61.70000 +2.40	61.70	56.60	56.60	996,802
21 Jul 21	59.30000 +4.30	59.30	54.50	54.50	634,672
20 Jul 21	55.00000 -1.10	58.00	54.30	56.20	1,468,879
19 Jul 21	56.10000 -1.80	59.90	54.77	58.90	1,276,838
16 Jul 21	57.90000 +1.80	59.50	55.70	56.90	426,355
15 Jul 21	56.10000 -1.60	60.30	54.60	58.70	1,292,882
14 Jul 21	57.70000 -1.60	59.86	57.60	57.80	584,404
13 Jul 21	59.30000 -0.50	62.10	57.40	57.40	710,372
12 Jul 21	59.80000 -1.50	64.00	57.33	64.00	904,988
09 Jul 21	61.30000 +0.70	62.30	59.00	60.10	528,157
08 Jul 21	60.60000 -2.60	65.70	60.00	62.70	901,109
07 Jul 21	63.20000 +0.00	66.40	62.40	62.40	482,216
06 Jul 21	63.20000 -1.50	66.28	63.20	66.00	682,950
05 Jul 21	64.70000 +1.20	65.20	61.60	62.00	899,141
02 Jul 21	63.50000 -2.40	66.50	62.20	66.50	507,149
01 Jul 21	65.90000 +3.20	66.00	60.60	60.60	1,014,592
30 Jun 21	62.70000 +0.10	64.90	61.00	62.70	491,883
29 Jun 21	62.60000 +1.70	63.70	60.70	62.10	914,441
28 Jun 21	60.90000 -0.40	62.90	59.85	62.60	1,533,949
25 Jun 21	61.30000 +4.20	62.70	56.16	58.40	1,467,192
24 Jun 21	57.10000 -1.90	60.90	57.10	59.20	1,212,097
23 Jun 21	59.00000 -0.40	62.00	57.80	62.00	1,097,832
22 Jun 21	59.40000 -0.70	61.20	58.90	60.10	1,040,596
21 Jun 21	60.10000 -0.20	62.20	58.10	61.00	1,829,957
18 Jun 21	60.30000 -3.50	66.40	60.10	63.70	3,624,707
17 Jun 21	63.80000 -2.10	68.00	63.10	68.00	1,996,472
16 Jun 21	65.90000 -1.50	69.52	65.64	69.00	1,013,267
15 Jun 21	67.40000 -0.20	68.50	63.00	65.00	1,702,369
14 Jun 21	67.60000 +0.30	68.70	66.00	66.00	1,750,852
11 Jun 21	67.30000 +0.80	68.30	65.98	66.00	699,077
10 Jun 21	66.50000 -0.30	69.30	62.90	69.30	4,005,525
09 Jun 21	66.80000 -0.20	68.50	65.40	65.40	1,093,907
08 Jun 21	67.00000 +0.50	68.90	65.20	66.50	871,201
07 Jun 21	66.50000 -1.70	69.80	66.50	68.30	848,698
04 Jun 21	68.20000 +1.30	70.10	67.00	68.50	1,734,121
03 Jun 21	66.90000 +0.40	69.00	66.00	69.00	1,796,287
02 Jun 21	66.50000 +0.20	69.10	65.90	66.90	1,285,353
01 Jun 21	66.30000 -2.10	71.12	65.00	68.40	2,320,982
28 May 21	68.40000 +2.60	69.50	66.10	66.90	1,554,045
27 May 21	65.80000 -1.10	69.40	65.10	66.30	1,420,829
26 May 21	66.90000 -3.50	73.00	66.30	73.00	1,534,276
25 May 21	70.40000 +4.40	71.05	64.00	65.50	4,206,066
24 May 21	66.00000 -7.00	73.40	63.20	70.10	11,068,217
21 May 21	73.00000 -13.00	84.60	72.30	83.10	9,626,442
20 May 21	86.00000 +2.30	87.70	82.97	86.80	621,404
19 May 21	83.70000 -2.20	86.60	82.00	85.50	750,238
18 May 21	85.90000 -2.00	88.90	85.00	85.00	668,256
17 May 21	87.90000 -1.40	91.50	86.34	90.20	1,130,040
14 May 21	89.30000 -1.50	93.30	87.60	91.00	756,123
13 May 21	90.80000 -3.80	95.40	88.20	93.00	1,670,605
12 May 21	94.60000 -1.00	96.08	93.00	94.00	1,082,338
11 May 21	95.60000 +1.60	97.83	92.60	94.00	1,783,563
10 May 21	94.00000 +1.00	95.50	90.80	93.00	1,240,433
07 May 21	93.00000 +3.50	94.10	89.10	92.20	902,214
06 May 21	89.50000 +2.10	90.35	85.50	85.50	597,701
05 May 21	87.40000 -0.80	90.40	85.20	89.80	1,245,551
04 May 21	88.20000 +1.70	96.00	87.30	89.40	3,791,639
30 Apr 21	86.50000 +8.00	86.60	78.70	81.60	4,370,128
29 Apr 21	78.50000 -1.70	81.80	77.90	80.80	527,014
28 Apr 21	80.20000 +0.00	82.00	79.10	79.80	408,594
27 Apr 21	80.20000 -0.90	82.00	78.70	82.00	677,008
26 Apr 21	81.10000 +1.10	81.30	78.50	80.00	986,584
23 Apr 21	80.00000 -1.80	82.00	80.00	81.90	458,314
22 Apr 21	81.80000 +1.80	81.90	79.80	79.80	792,278
21 Apr 21	80.00000 +1.60	81.00	78.20	79.00	1,444,058
20 Apr 21	78.40000 -1.60	80.60	77.10	80.00	2,367,254
19 Apr 21	80.00000 -0.90	81.90	79.00	81.00	1,302,563
16 Apr 21	80.90000 +0.00	81.74	78.85	81.10	1,022,893
15 Apr 21	80.90000 +0.30	82.00	78.80	82.00	1,251,104
14 Apr 21	80.60000 +0.30	82.50	77.70	77.70	717,368
13 Apr 21	80.30000 -0.30	83.00	77.04	83.00	978,637
12 Apr 21	80.60000 +0.60	82.80	79.00	82.60	986,482
09 Apr 21	80.00000 +0.00	81.73	79.34	79.70	1,068,765
08 Apr 21	80.00000 -2.60	83.40	78.54	83.20	2,552,020
07 Apr 21	82.60000 +5.30	82.60	78.00	78.40	1,955,344
06 Apr 21	77.30000 +2.20	83.50	76.60	77.10	5,207,141
01 Apr 21	75.10000 +3.50	76.00	71.60	71.60	2,591,413
31 Mar 21	71.60000 +1.80	71.70	68.70	68.70	1,031,627
30 Mar 21	69.80000 +1.50	70.45	66.80	67.10	1,500,823
29 Mar 21	68.30000 +0.80	69.80	65.90	68.50	597,906
26 Mar 21	67.50000 +0.50	69.80	65.80	65.80	588,334
25 Mar 21	67.00000 -1.40	69.70	65.60	68.60	1,227,134
24 Mar 21	68.40000 -0.20	69.50	65.50	68.10	1,044,863
23 Mar 21	68.60000 -1.80	72.00	66.40	72.00	1,680,123
22 Mar 21	70.40000 -0.10	72.40	69.60	71.30	1,136,442
19 Mar 21	70.50000 -0.50	73.10	68.75	70.30	3,250,603
18 Mar 21	71.00000 -2.70	74.40	69.86	73.00	1,988,423
17 Mar 21	73.70000 +7.20	74.50	67.30	68.00	8,706,539
16 Mar 21	66.50000 -2.50	69.80	66.30	68.50	1,153,016
15 Mar 21	69.00000 +0.30	70.68	66.00	66.00	2,043,785
12 Mar 21	68.70000 +1.30	68.70	64.50	65.00	1,377,981
11 Mar 21	67.40000 +0.80	68.80	64.30	68.70	1,263,312
10 Mar 21	66.60000 -3.00	70.20	66.10	67.00	3,036,655
09 Mar 21	69.60000 +2.70	69.70	65.30	67.00	4,164,597
08 Mar 21	66.90000 +5.40	66.90	58.00	62.20	3,869,038
05 Mar 21	61.50000 -7.40	68.82	61.50	68.00	6,650,633
04 Mar 21	68.90000 -3.10	72.90	66.70	72.90	4,061,302
03 Mar 21	72.00000 +0.00	79.70	61.20	72.50	21,011,700
02 Mar 21	72.00000 +16.30	72.10	55.92	58.00	13,834,100
01 Mar 21	55.70000 +9.55	56.50	49.20	50.70	11,457,890
26 Feb 21	46.15000 -3.00	50.40	44.50	48.00	7,487,516
25 Feb 21	49.15000 +4.45	51.70	45.25	46.00	9,262,164
24 Feb 21	44.70000 +6.10	45.80	38.18	39.00	7,601,903
23 Feb 21	38.60000 +4.60	40.25	33.60	34.00	17,472,820
22 Feb 21	34.00000 +1.10	34.55	32.74	33.00	3,906,930
19 Feb 21	32.90000 -0.80	33.95	32.65	33.95	4,329,525
18 Feb 21	33.70000 -0.10	34.50	33.45	33.80	2,101,515
17 Feb 21	33.80000 -0.20	34.59	33.50	33.50	1,926,964
16 Feb 21	34.00000 +0.00	34.80	33.10	34.00	2,201,194
15 Feb 21	34.00000 +1.00	34.85	33.50	34.00	7,496,408
12 Feb 21	33.00000 +1.90	34.08	30.75	32.00	3,550,758
11 Feb 21	31.10000 -1.10	32.45	30.50	30.80	3,151,253
10 Feb 21	32.20000 -1.55	34.45	31.80	34.00	2,743,956
09 Feb 21	33.75000 +0.00	34.40	33.30	33.30	1,092,964
08 Feb 21	33.75000 -0.25	35.90	33.70	34.20	1,567,425
05 Feb 21	34.00000 +0.00	34.60	33.65	34.60	1,863,497
04 Feb 21	34.00000 -0.60	35.00	33.38	35.00	2,138,074
03 Feb 21	34.60000 -0.45	35.90	34.20	35.00	8,295,681
02 Feb 21	35.05000 +0.55	36.31	34.25	35.00	1,408,924
01 Feb 21	34.50000 -1.35	37.11	33.15	35.50	1,517,361
29 Jan 21	35.85000 -0.15	36.20	35.05	36.00	2,142,592
28 Jan 21	36.00000 +0.20	36.15	35.25	36.00	597,304
27 Jan 21	35.80000 +0.25	36.70	35.40	36.20	717,945
26 Jan 21	35.55000 -0.35	36.90	35.55	36.50	1,035,931
25 Jan 21	35.90000 -1.85	38.90	35.15	37.80	1,673,467
22 Jan 21	37.75000 -0.45	38.32	37.30	37.75	1,038,869
21 Jan 21	38.20000 +0.30	38.52	37.35	38.00	764,256
20 Jan 21	37.90000 +0.15	38.84	37.70	37.70	576,834
19 Jan 21	37.75000 +0.05	39.00	37.50	39.00	1,152,330
18 Jan 21	37.70000 -0.95	38.70	37.00	37.00	558,300
15 Jan 21	38.65000 +1.35	39.34	36.39	37.25	2,181,987
14 Jan 21	37.30000 -2.80	40.65	36.70	40.00	4,494,913
13 Jan 21	40.10000 -0.80	42.05	40.00	41.05	668,299
12 Jan 21	40.90000 -0.35	41.98	40.05	41.00	1,616,944
11 Jan 21	41.25000 -0.45	42.39	41.00	41.80	949,722
08 Jan 21	41.70000 -0.35	42.95	40.60	42.75	1,546,623
07 Jan 21	42.05000 +0.10	42.95	41.25	42.00	1,375,706
06 Jan 21	41.95000 +0.95	42.45	39.45	41.00	691,894
05 Jan 21	41.00000 +1.30	41.20	37.99	39.00	1,041,032
04 Jan 21	39.70000 -3.05	44.48	38.55	42.70	1,728,810
31 Dec 20	42.75000 +2.40	42.75	40.00	40.35	285,991
30 Dec 20	40.35000 -1.55	42.90	40.35	42.25	592,903
29 Dec 20	41.90000 -2.15	44.65	41.90	44.60	1,076,213
24 Dec 20	44.05000 +2.05	45.10	43.00	43.85	760,867
23 Dec 20	42.00000 +2.00	42.80	38.35	39.90	1,748,779
22 Dec 20	40.00000 +0.85	42.55	39.21	39.80	799,636
21 Dec 20	39.15000 -4.95	42.65	37.20	42.00	4,243,625
18 Dec 20	44.10000 +1.45	44.10	41.05	42.55	1,087,759
17 Dec 20	42.65000 -0.25	44.56	42.62	44.20	462,319
16 Dec 20	42.90000 -0.65	44.78	42.90	44.20	829,351
15 Dec 20	43.55000 -0.45	43.90	42.50	43.35	276,231
14 Dec 20	44.00000 +0.75	44.50	42.55	43.75	715,808
11 Dec 20	43.25000 +0.05	43.76	42.01	42.60	2,027,795
10 Dec 20	43.20000 -1.05	44.75	41.70	44.00	1,326,378
09 Dec 20	44.25000 +2.20	44.80	42.15	43.00	1,619,519
08 Dec 20	42.05000 -2.80	45.20	42.05	45.00	1,524,958
07 Dec 20	44.85000 -0.40	46.78	44.40	45.35	2,082,242
04 Dec 20	45.25000 +0.00	46.18	44.80	45.45	2,323,052
03 Dec 20	45.25000 +0.25	45.95	44.25	44.90	909,279
02 Dec 20	45.00000 +1.50	45.80	43.05	43.50	3,035,162
01 Dec 20	43.50000 +0.35	44.35	42.00	42.00	770,265
30 Nov 20	43.15000 -1.05	45.22	43.15	44.95	683,072
27 Nov 20	44.20000 -1.50	46.21	43.70	45.10	772,096
26 Nov 20	45.70000 -0.60	46.35	43.61	46.20	551,816
25 Nov 20	46.30000 +1.75	47.60	44.55	45.30	1,175,779
24 Nov 20	44.55000 -1.00	46.60	44.45	45.75	1,399,136
23 Nov 20	45.55000 +0.65	47.60	43.50	45.05	1,740,960
20 Nov 20	44.90000 +0.65	45.60	44.20	45.60	437,957
19 Nov 20	44.25000 -0.75	47.59	43.75	45.00	1,051,838
18 Nov 20	45.00000 +1.60	45.80	42.00	42.05	1,613,462
17 Nov 20	43.40000 +1.70	43.40	40.60	42.20	890,413
16 Nov 20	41.70000 +3.00	42.85	38.75	39.10	3,452,410
13 Nov 20	38.70000 -0.30	40.60	37.35	37.35	813,932
12 Nov 20	39.00000 -1.60	42.00	38.25	41.00	1,018,936
11 Nov 20	40.60000 +2.45	42.55	36.05	41.05	2,237,580
10 Nov 20	38.15000 +2.35	44.95	34.25	37.50	2,772,438
09 Nov 20	35.80000 +5.15	37.70	30.13	31.50	2,270,069
06 Nov 20	30.65000 +0.05	31.45	30.10	30.80	406,262
05 Nov 20	30.60000 -0.55	32.15	30.60	31.70	497,658
04 Nov 20	31.15000 -0.10	32.50	30.77	31.50	255,890
03 Nov 20	31.25000 +0.65	33.30	30.73	31.00	467,199
02 Nov 20	30.60000 -1.60	32.65	30.10	31.75	650,531
30 Oct 20	32.20000 +0.20	33.15	30.40	32.30	674,361
29 Oct 20	32.00000 -1.55	33.75	31.90	33.25	586,830
28 Oct 20	33.55000 -1.90	36.40	33.35	35.00	585,746
27 Oct 20	35.45000 -0.30	36.65	35.35	35.90	376,738
26 Oct 20	35.75000 +0.25	37.90	35.25	36.60	667,867
23 Oct 20	35.50000 +1.00	36.50	34.45	35.55	793,330
22 Oct 20	34.50000 -0.40	35.80	34.35	34.50	339,129
21 Oct 20	34.90000 +0.40	36.00	34.50	36.00	352,142
20 Oct 20	34.50000 -0.50	35.90	34.50	35.30	561,352
19 Oct 20	35.00000 +0.35	35.50	34.70	34.90	237,265
16 Oct 20	34.65000 -0.20	35.90	34.60	35.15	420,931
15 Oct 20	34.85000 -0.30	35.80	34.75	35.15	481,610
14 Oct 20	35.15000 +0.15	35.60	35.00	35.00	307,762
13 Oct 20	35.00000 +0.00	36.00	34.50	34.50	300,840
12 Oct 20	35.00000 +0.00	36.45	34.73	36.45	621,475
09 Oct 20	35.00000 -1.00	36.60	35.00	35.85	403,100
08 Oct 20	36.00000 +1.40	36.45	35.00	35.60	499,293
07 Oct 20	34.60000 -1.90	37.85	34.50	35.15	877,809
06 Oct 20	36.50000 +0.50	37.90	34.65	35.20	777,361
05 Oct 20	36.00000 +2.00	36.40	33.50	35.55	1,281,476
02 Oct 20	34.00000 +0.75	35.55	33.05	34.10	959,756
01 Oct 20	33.25000 -0.85	34.70	32.45	34.70	2,347,890
30 Sep 20	34.10000 -0.40	36.45	33.85	35.00	2,015,047
29 Sep 20	34.50000 -2.45	39.95	34.50	38.65	2,680,775
28 Sep 20	36.95000 -0.40	40.10	35.70	38.50	1,834,582
25 Sep 20	37.35000 +1.20	37.95	35.65	37.95	997,250
24 Sep 20	36.15000 +0.70	37.83	35.05	36.65	1,474,447
23 Sep 20	35.45000 -0.55	36.80	35.10	35.90	847,312
22 Sep 20	36.00000 +0.00	36.85	35.00	36.50	651,421
21 Sep 20	36.00000 -2.10	38.00	33.80	35.95	907,457
18 Sep 20	38.10000 +1.10	38.65	34.70	37.80	9,988,246
17 Sep 20	37.00000 +2.00	37.00	34.40	36.20	1,561,317
16 Sep 20	35.00000 +2.00	36.50	32.50	33.70	1,010,740
15 Sep 20	33.00000 -1.30	34.95	32.25	33.00	1,164,628
14 Sep 20	34.30000 -1.20	36.30	32.71	36.00	1,927,634
11 Sep 20	35.50000 -0.80	37.05	35.10	36.00	580,952
10 Sep 20	36.30000 -1.20	37.95	36.10	36.50	652,984
09 Sep 20	37.50000 -0.75	41.50	36.10	41.50	1,155,214
08 Sep 20	38.25000 +1.85	40.70	36.40	38.00	1,621,411
07 Sep 20	36.40000 +1.00	38.35	33.50	36.70	1,178,972
04 Sep 20	35.40000 +0.40	36.80	33.00	35.10	931,232
03 Sep 20	35.00000 -0.95	37.50	35.00	37.50	583,520
02 Sep 20	35.95000 -0.40	38.50	35.01	38.40	1,005,181
01 Sep 20	36.35000 -2.20	39.90	35.50	39.90	1,056,226
28 Aug 20	38.55000 -0.40	39.95	38.15	38.50	653,056
27 Aug 20	38.95000 +0.10	40.50	37.09	39.90	968,652
26 Aug 20	38.85000 -1.65	40.20	38.29	39.65	550,823
25 Aug 20	40.50000 +0.50	42.30	38.30	41.00	973,488
24 Aug 20	40.00000 -1.85	43.00	38.75	43.00	1,408,309
21 Aug 20	41.85000 -0.15	41.85	40.20	40.80	323,157
20 Aug 20	42.00000 +1.40	43.35	40.00	43.35	388,336
19 Aug 20	40.60000 -1.55	43.00	40.50	42.15	516,660
18 Aug 20	42.15000 -0.45	45.70	41.35	45.70	849,309
17 Aug 20	42.60000 -0.45	46.00	42.20	43.50	132,616
14 Aug 20	43.05000 -0.95	45.24	43.05	44.50	276,140
13 Aug 20	44.00000 -1.85	46.45	43.05	43.45	362,953
12 Aug 20	45.85000 +1.40	46.15	43.02	44.90	859,649
11 Aug 20	44.45000 +2.25	48.40	41.60	41.60	1,509,060
10 Aug 20	42.20000 +0.25	43.50	41.20	41.75	423,033
07 Aug 20	41.95000 +0.80	43.00	40.80	43.00	249,955
06 Aug 20	41.15000 -1.55	43.35	41.05	42.30	331,616
05 Aug 20	42.70000 +1.10	42.90	41.10	41.60	275,492
04 Aug 20	41.60000 +0.00	42.90	40.55	42.05	283,377
03 Aug 20	41.60000 -1.25	44.30	40.55	44.30	489,582
31 Jul 20	42.85000 +0.00	44.00	41.55	43.65	235,840
30 Jul 20	42.85000 -0.80	45.25	41.20	43.20	703,660
29 Jul 20	43.65000 -0.35	44.05	41.00	41.90	666,801
28 Jul 20	44.00000 +2.20	48.00	42.00	42.00	3,555,824
27 Jul 20	41.80000 +0.40	43.21	39.10	42.80	444,161
24 Jul 20	41.40000 -0.35	43.15	40.00	42.00	688,240
23 Jul 20	41.75000 -1.35	44.53	41.15	43.10	635,879
22 Jul 20	43.10000 -0.95	45.00	42.00	44.00	742,339
21 Jul 20	44.05000 -0.10	46.50	41.45	45.00	1,084,647
20 Jul 20	44.15000 +1.05	45.00	43.00	44.40	704,285
17 Jul 20	43.10000 +0.50	45.00	41.95	42.50	600,101
16 Jul 20	42.60000 -4.75	47.80	39.80	47.00	3,671,781
15 Jul 20	47.35000 -2.65	51.40	45.16	49.00	1,186,988
14 Jul 20	50.00000 -0.20	51.40	50.00	51.40	1,274,756
13 Jul 20	50.20000 +0.20	51.20	50.00	50.50	1,273,356
10 Jul 20	50.00000 +0.00	50.70	50.00	50.10	3,557,011
09 Jul 20	50.00000 +0.00	51.00	50.00	50.00	1,534,808
08 Jul 20	50.00000 +0.00	50.80	50.00	50.00	2,839,465
07 Jul 20	50.00000 +0.00	51.40	50.00	51.40	1,330,781
06 Jul 20	50.00000 +0.00	51.10	50.00	51.00	2,840,224
03 Jul 20	50.00000 +0.00	51.00	50.00	50.50	1,915,176
02 Jul 20	50.00000 +0.00	51.10	50.00	51.10	1,007,633
01 Jul 20	50.00000 +0.00	51.50	50.00	51.00	1,669,076
30 Jun 20	50.00000 +0.25	51.30	48.35	50.50	1,172,145
29 Jun 20	49.75000 +0.35	50.50	47.30	49.40	1,282,551
26 Jun 20	49.40000 -0.40	51.30	45.62	51.20	6,042,045
25 Jun 20	49.80000 -0.20	51.40	43.25	50.00	2,924,194
24 Jun 20	50.00000 +0.00	51.40	50.00	50.00	3,153,497
23 Jun 20	50.00000 +0.00	52.10	50.00	50.00	1,842,559
22 Jun 20	50.00000 -4.50	53.90	50.00	52.50	2,496,662
19 Jun 20	54.50000 +3.70	54.70	49.94	50.40	4,721,328
18 Jun 20	50.80000 +0.30	52.00	47.80	51.00	3,309,219
17 Jun 20	50.50000 +2.50	51.59	47.67	49.40	10,741,240
16 Jun 20	48.00000 +4.55	49.50	39.20	45.40	11,118,020
15 Jun 20	43.45000 +2.70	44.95	37.05	40.45	6,863,115
12 Jun 20	40.75000 -1.40	44.07	36.66	41.50	5,316,453
11 Jun 20	42.15000 -3.35	46.70	39.60	42.80	4,557,909
10 Jun 20	45.50000 -0.05	50.40	44.25	45.60	3,451,614
09 Jun 20	45.55000 -2.80	50.50	44.00	49.50	5,328,999
08 Jun 20	48.35000 -1.85	54.76	48.10	51.50	8,443,213
05 Jun 20	50.20000 +1.20	52.90	46.00	50.50	10,264,160
04 Jun 20	49.00000 +5.00	56.90	42.55	44.90	15,056,480
03 Jun 20	44.00000 +6.75	44.00	37.50	38.10	8,901,788
02 Jun 20	37.25000 -3.75	48.00	37.00	43.00	23,093,670
01 Jun 20	41.00000 +4.35	43.00	36.50	37.50	7,707,060
29 May 20	36.65000 +0.60	40.15	35.00	37.75	15,257,170
28 May 20	36.05000 +5.55	38.30	29.50	31.85	7,811,927
27 May 20	30.50000 -0.75	35.20	28.25	33.00	4,833,909
26 May 20	31.25000 +2.65	34.45	24.35	30.90	5,151,931
22 May 20	28.60000 -1.40	32.40	28.00	30.95	2,376,153
21 May 20	30.00000 -1.50	31.90	29.25	31.50	1,159,501
20 May 20	31.50000 +0.95	32.00	27.50	30.50	1,861,435
19 May 20	30.55000 -1.00	34.72	29.30	30.50	2,321,686
18 May 20	31.55000 +0.35	35.02	29.65	30.20	2,760,575
15 May 20	31.20000 -2.10	36.75	30.80	35.00	1,237,846
14 May 20	33.30000 -1.50	36.06	30.00	33.00	1,495,161
13 May 20	34.80000 -2.85	38.19	29.05	36.20	1,690,601
12 May 20	37.65000 -3.35	45.86	37.43	39.00	1,006,216
11 May 20	41.00000 -0.30	44.05	39.95	43.15	750,494
07 May 20	41.30000 +3.05	42.95	37.32	40.00	3,051,327
06 May 20	38.25000 -0.05	43.00	37.00	40.50	1,831,646
05 May 20	38.30000 +0.20	40.90	37.00	39.70	525,594
04 May 20	38.10000 -1.65	41.50	37.10	41.50	542,352
01 May 20	39.75000 -1.85	44.32	37.31	41.00	876,433
30 Apr 20	41.60000 +2.05	44.57	38.50	38.50	1,776,969
29 Apr 20	39.55000 -0.90	42.05	39.28	41.00	1,117,401
28 Apr 20	40.45000 +0.95	41.40	37.22	40.00	790,992
27 Apr 20	39.50000 +0.00	42.86	38.20	40.00	632,913
24 Apr 20	39.50000 -0.80	43.73	36.00	40.50	517,344
23 Apr 20	40.30000 +2.70	44.89	39.40	41.00	431,014
22 Apr 20	37.60000 -5.40	47.00	37.60	45.00	1,136,515
21 Apr 20	43.00000 -5.00	50.30	41.15	47.00	3,287,703
20 Apr 20	48.00000 +3.70	49.50	42.00	48.70	1,002,251
17 Apr 20	44.30000 -0.10	51.00	43.00	46.00	868,575
16 Apr 20	44.40000 -2.35	56.93	43.25	46.00	1,162,948
15 Apr 20	46.75000 -6.05	54.17	45.00	50.30	952,367
14 Apr 20	52.80000 +4.10	60.60	48.67	50.00	885,903
09 Apr 20	48.70000 +3.45	53.98	44.00	44.00	590,728
08 Apr 20	45.25000 +4.10	47.70	37.70	37.70	1,748,922
07 Apr 20	41.15000 +5.45	49.45	39.00	39.00	895,310
06 Apr 20	35.70000 +4.70	44.19	30.34	31.25	7,520,868
03 Apr 20	31.00000 +0.00	34.73	30.05	30.50	564,894
02 Apr 20	31.00000 -1.20	33.90	29.00	33.65	257,371
01 Apr 20	32.20000 -0.64	35.66	31.00	34.00	616,372
31 Mar 20	32.84000 -0.54	39.74	32.84	33.20	556,756
30 Mar 20	33.38000 -1.62	36.55	31.50	36.00	3,460,135
27 Mar 20	35.00000 -1.94	38.25	34.08	38.04	570,818
26 Mar 20	36.94000 +2.98	41.26	32.70	34.00	4,228,958
25 Mar 20	33.96000 -0.04	37.30	32.52	37.28	532,748
24 Mar 20	34.00000 +2.54	37.23	28.93	33.00	1,620,742
23 Mar 20	31.46000 -2.26	36.85	22.00	31.50	1,417,352
20 Mar 20	33.72000 +1.22	36.63	30.02	35.00	2,934,028
19 Mar 20	32.50000 +0.00	34.57	32.00	32.00	898,471
18 Mar 20	32.50000 -0.74	36.43	27.40	34.08	6,103,424
17 Mar 20	33.24000 -15.44	49.58	29.53	48.50	3,257,842
16 Mar 20	48.68000 -4.42	53.00	42.54	53.00	2,340,776
13 Mar 20	53.10000 -7.60	63.45	52.80	58.60	1,398,566
12 Mar 20	60.70000 -8.80	66.10	58.95	64.50	1,286,089
11 Mar 20	69.50000 -2.50	76.18	67.65	75.10	1,184,824
10 Mar 20	72.00000 +0.80	74.89	70.10	74.05	673,929
09 Mar 20	71.20000 -3.60	75.05	70.15	72.80	979,748
06 Mar 20	74.80000 -3.40	77.25	74.80	77.25	499,128
05 Mar 20	78.20000 +0.40	80.53	77.28	80.35	544,283
04 Mar 20	77.80000 -6.20	85.20	77.80	84.15	307,860
03 Mar 20	84.00000 +2.45	85.15	82.00	84.40	378,758
02 Mar 20	81.55000 +2.85	83.10	78.84	80.00	766,600
28 Feb 20	78.70000 +1.20	79.10	73.78	75.00	2,045,273
27 Feb 20	77.50000 -2.20	81.95	75.40	81.20	850,855
26 Feb 20	79.70000 -0.20	80.85	74.80	80.10	613,592
25 Feb 20	79.90000 -3.90	86.30	79.75	86.30	696,369
24 Feb 20	83.80000 -3.10	89.25	83.80	89.25	459,636
21 Feb 20	86.90000 -3.35	91.65	85.80	91.65	313,520
20 Feb 20	90.25000 +3.25	92.25	85.27	87.00	692,265
19 Feb 20	87.00000 -0.40	89.00	86.10	87.05	470,850
18 Feb 20	87.40000 -1.15	90.80	87.25	90.80	309,109
17 Feb 20	88.55000 +0.85	90.60	87.50	87.50	292,873
14 Feb 20	87.70000 -3.50	92.20	87.70	89.90	523,452
13 Feb 20	91.20000 +0.20	93.05	88.25	91.85	514,708
12 Feb 20	91.00000 -0.10	93.10	89.01	89.35	450,834
11 Feb 20	91.10000 -1.00	94.00	91.10	94.00	381,498
10 Feb 20	92.10000 +1.90	92.75	89.51	91.20	543,102
07 Feb 20	90.20000 +0.70	91.80	88.90	91.80	704,300
06 Feb 20	89.50000 -3.70	95.55	89.10	95.55	356,539
05 Feb 20	93.20000 +4.00	94.50	90.65	91.90	1,296,232
04 Feb 20	89.20000 +1.00	92.05	89.00	92.05	412,663
03 Feb 20	88.20000 -0.40	89.50	87.34	88.95	507,831
31 Jan 20	88.60000 -2.20	91.85	87.80	91.60	622,375
30 Jan 20	90.80000 +3.35	93.35	87.06	89.80	1,277,919
29 Jan 20	87.45000 -3.95	92.50	87.45	90.55	1,539,792
28 Jan 20	91.40000 +0.90	92.10	88.86	91.50	611,680
27 Jan 20	90.50000 -0.25	93.35	86.80	93.35	1,283,773
24 Jan 20	90.75000 +0.00	92.35	90.00	92.00	1,177,766
23 Jan 20	90.75000 +0.00	94.25	89.85	92.50	695,897
22 Jan 20	90.75000 +1.05	92.10	86.65	91.25	2,329,850
21 Jan 20	89.70000 -6.60	97.81	88.15	96.30	1,552,456
20 Jan 20	96.30000 -0.85	97.00	94.18	97.00	499,774
17 Jan 20	97.15000 -1.65	101.10	96.90	101.10	874,357
16 Jan 20	98.80000 -0.05	99.15	96.98	97.50	5,750,568
15 Jan 20	98.85000 +0.25	99.50	97.20	98.50	5,033,357
14 Jan 20	98.60000 +3.60	101.30	96.00	97.90	10,962,140
13 Jan 20	95.00000 +1.40	96.55	92.80	95.40	1,234,705
10 Jan 20	93.60000 -6.10	102.50	91.20	102.20	7,914,909
09 Jan 20	99.70000 -40.40	120.00	97.20	120.00	11,404,740
08 Jan 20	140.10001 -0.50	142.69	138.97	141.50	1,159,121
07 Jan 20	140.60001 +0.20	142.70	137.60	142.10	990,247
06 Jan 20	140.39999 -3.00	144.00	139.17	144.00	902,071
03 Jan 20	143.39999 -1.10	147.10	141.35	144.00	552,721
02 Jan 20	144.50000 -3.40	152.30	142.70	144.80	885,263
31 Dec 19	147.89999 -1.00	153.67	147.90	149.70	276,568
30 Dec 19	148.89999 -6.40	158.14	147.10	155.50	1,780,730
27 Dec 19	155.30000 -6.70	162.00	154.29	162.00	646,720
24 Dec 19	162.00000 +1.20	162.10	157.70	158.00	164,662
23 Dec 19	160.80000 -1.80	166.14	155.90	165.50	726,402
20 Dec 19	162.60001 -4.90	169.70	162.60	169.70	10,130,460
19 Dec 19	167.50000 -2.30	169.20	165.60	169.20	482,186
18 Dec 19	169.80000 +2.80	169.80	164.30	164.30	1,580,254
17 Dec 19	167.00000 -2.50	169.60	165.00	168.20	518,551
16 Dec 19	169.50000 +6.20	170.00	159.30	159.30	1,875,899
13 Dec 19	163.30000 +9.80	165.70	156.40	158.00	1,623,889
12 Dec 19	153.50000 +2.10	156.90	151.00	154.30	313,643
11 Dec 19	151.39999 +1.40	154.10	145.21	154.10	769,213
10 Dec 19	150.00000 -8.20	158.60	150.00	156.00	556,927
09 Dec 19	158.20000 +0.40	159.70	155.36	157.30	987,478
06 Dec 19	157.80000 +0.30	161.80	154.80	160.00	266,833
05 Dec 19	157.50000 +0.60	161.30	155.60	161.30	443,119
04 Dec 19	156.89999 +2.30	158.70	153.40	153.40	402,696
03 Dec 19	154.60001 -0.90	157.60	151.70	157.50	296,440
02 Dec 19	155.50000 -2.80	161.10	151.40	159.10	431,699
29 Nov 19	158.30000 -2.70	162.60	157.60	157.60	270,385
28 Nov 19	161.00000 +3.10	162.40	153.60	153.60	1,097,586
27 Nov 19	157.89999 -0.40	158.90	153.70	156.80	402,855
26 Nov 19	158.30000 +2.30	159.90	156.10	156.30	350,023
25 Nov 19	156.00000 -0.50	160.00	155.00	160.00	315,422
22 Nov 19	156.50000 -2.30	161.50	155.00	155.20	318,166
21 Nov 19	158.80000 +1.70	159.71	155.00	155.00	256,856
20 Nov 19	157.10001 +0.80	157.80	154.12	155.10	360,211
19 Nov 19	156.30000 -6.40	163.98	155.30	163.10	649,465
18 Nov 19	162.70000 +1.70	165.80	156.80	156.80	313,414
15 Nov 19	161.00000 +2.50	161.40	154.30	158.40	720,263
14 Nov 19	158.50000 +3.50	158.50	145.20	155.10	2,038,383
13 Nov 19	155.00000 -6.10	159.92	150.10	158.00	973,042
12 Nov 19	161.10001 -2.50	164.90	159.80	164.90	247,907
11 Nov 19	163.60001 -0.10	165.80	159.99	162.50	378,426
08 Nov 19	163.70000 -2.20	169.00	163.22	169.00	226,054
07 Nov 19	165.89999 -8.10	169.30	163.90	169.30	449,732
06 Nov 19	174.00000 -0.60	177.65	171.60	177.60	649,891
05 Nov 19	174.60001 +1.20	177.00	172.20	176.00	679,546
04 Nov 19	173.39999 +0.50	174.71	169.55	173.00	419,703
01 Nov 19	172.89999 +3.50	174.10	168.50	174.10	449,619
31 Oct 19	169.39999 -2.50	176.80	169.40	176.80	478,697
30 Oct 19	171.89999 -3.30	176.54	169.20	175.70	548,201
29 Oct 19	175.20000 +3.70	175.90	170.80	172.30	332,969
28 Oct 19	171.50000 -3.50	176.20	169.80	173.50	437,352
25 Oct 19	175.00000 +1.00	176.40	171.50	175.00	306,973
24 Oct 19	174.00000 -0.80	175.90	172.00	175.00	515,231
23 Oct 19	174.80000 +1.90	177.50	172.00	177.50	380,025
22 Oct 19	172.89999 -1.50	178.80	172.60	178.80	406,514
21 Oct 19	174.39999 +2.10	178.10	170.07	172.80	525,098
18 Oct 19	172.30000 -1.10	175.31	170.46	172.10	367,735
17 Oct 19	173.39999 +0.70	179.90	170.60	175.70	632,470
16 Oct 19	172.70000 -0.70	172.90	167.90	172.90	356,585
15 Oct 19	173.39999 +2.40	178.50	170.30	174.60	656,921
14 Oct 19	171.00000 -4.00	179.10	167.90	179.10	364,319
11 Oct 19	175.00000 +15.40	176.30	157.00	157.00	629,454
10 Oct 19	159.60001 +4.70	161.70	154.90	154.90	610,594
09 Oct 19	154.89999 -2.50	160.81	154.25	154.70	759,258
08 Oct 19	157.39999 -2.20	162.80	155.80	160.40	253,443
07 Oct 19	159.60001 -0.60	164.00	158.37	163.00	200,409
04 Oct 19	160.20000 +0.20	163.10	158.50	162.00	318,194
03 Oct 19	160.00000 -2.00	163.77	157.20	161.10	717,345
02 Oct 19	162.00000 -4.50	166.70	161.90	164.90	458,079
01 Oct 19	166.50000 -1.30	171.30	163.00	163.00	448,724
30 Sep 19	167.80000 -2.30	172.70	164.50	172.70	398,688
27 Sep 19	170.10001 +3.10	170.40	166.44	168.20	525,336
26 Sep 19	167.00000 -11.20	177.65	166.80	175.00	486,716
25 Sep 19	178.20000 +9.70	184.70	168.00	169.00	814,796
24 Sep 19	168.50000 +6.50	175.60	157.80	158.20	3,921,837
23 Sep 19	162.00000 -2.00	166.60	161.30	165.50	7,664,201
20 Sep 19	164.00000 +0.00	165.19	160.80	163.30	749,266
19 Sep 19	164.00000 +1.40	166.20	161.40	165.80	256,502
18 Sep 19	162.60001 -1.50	168.20	161.50	168.20	990,520
17 Sep 19	164.10001 +0.10	168.30	163.00	165.00	146,953
16 Sep 19	164.00000 -2.90	170.78	163.10	169.40	379,069
13 Sep 19	166.89999 +5.20	168.80	161.70	165.00	397,449
12 Sep 19	161.70000 -2.80	170.80	160.30	168.20	206,065
11 Sep 19	164.50000 +4.00	167.90	161.60	162.90	308,539
10 Sep 19	160.50000 +3.30	162.10	158.20	158.20	1,197,431
09 Sep 19	157.20000 -1.70	161.00	156.20	161.00	297,460
06 Sep 19	158.89999 -0.50	160.90	155.00	160.90	276,356
05 Sep 19	159.39999 +5.50	160.20	153.60	156.00	3,447,572
04 Sep 19	153.89999 -2.90	159.60	153.90	155.60	276,144
03 Sep 19	156.80000 +1.10	158.70	152.50	158.70	846,970
02 Sep 19	155.70000 +1.50	157.90	151.40	157.90	596,554
30 Aug 19	154.20000 +3.00	154.90	151.00	151.00	1,726,301
29 Aug 19	151.20000 -2.30	156.40	151.00	156.40	175,516
28 Aug 19	153.50000 -0.70	155.80	151.00	151.00	296,502
27 Aug 19	154.20000 -0.50	156.60	152.70	155.40	296,169
23 Aug 19	154.70000 -1.30	159.60	151.00	159.60	212,388
22 Aug 19	156.00000 +1.40	156.70	151.00	151.50	478,724
21 Aug 19	154.60001 +1.90	156.30	151.00	156.00	750,597
20 Aug 19	152.70000 -2.00	156.10	151.20	152.90	145,173
19 Aug 19	154.70000 +0.70	155.70	151.60	151.60	781,278
16 Aug 19	154.00000 +0.00	156.60	150.00	155.10	362,877
15 Aug 19	154.00000 -1.90	157.30	150.00	155.00	480,347
14 Aug 19	155.89999 -0.30	158.50	152.00	155.80	816,336
13 Aug 19	156.20000 -5.70	167.90	150.00	160.30	523,658
12 Aug 19	161.89999 -2.60	167.60	160.40	165.50	202,863
09 Aug 19	164.50000 +0.80	167.30	160.30	167.30	548,191
08 Aug 19	163.70000 +2.80	165.10	160.50	164.10	178,369
07 Aug 19	160.89999 +1.10	164.88	160.00	163.60	200,805
06 Aug 19	159.80000 -1.30	164.05	157.20	159.80	294,771
05 Aug 19	161.10001 -3.00	163.70	158.50	163.70	269,561
02 Aug 19	164.10001 -2.50	169.96	163.60	169.90	257,266
01 Aug 19	166.60001 +0.40	170.40	164.10	170.40	166,410
31 Jul 19	166.20000 -4.40	172.40	165.46	166.40	1,280,729
30 Jul 19	170.60001 -0.80	173.40	168.40	168.40	162,750
29 Jul 19	171.39999 +0.90	173.90	167.10	167.10	134,080
26 Jul 19	170.50000 -1.70	176.40	168.20	168.20	187,062
25 Jul 19	172.20000 +0.80	177.70	168.60	175.10	277,574
24 Jul 19	171.39999 +0.50	178.50	170.40	171.20	354,955
23 Jul 19	170.89999 -2.10	174.70	169.40	174.70	169,935
22 Jul 19	173.00000 +2.50	174.40	169.97	171.80	205,453
19 Jul 19	170.50000 -0.90	175.00	169.70	175.00	137,045
18 Jul 19	171.39999 -0.60	174.90	170.80	173.50	203,529
17 Jul 19	172.00000 -0.80	174.75	171.40	174.30	528,847
16 Jul 19	172.80000 -3.40	179.63	172.20	176.00	314,563
15 Jul 19	176.20000 -1.80	181.00	174.00	174.00	261,402
12 Jul 19	178.00000 +1.70	181.10	174.90	181.10	674,145
11 Jul 19	176.30000 +2.30	179.10	171.20	178.80	537,989
10 Jul 19	174.00000 +1.40	178.80	170.83	176.60	332,444
09 Jul 19	172.60001 -3.70	177.90	171.40	174.40	276,697
08 Jul 19	176.30000 -1.70	181.90	173.98	176.30	247,828
05 Jul 19	178.00000 +1.90	179.70	175.60	178.60	357,231
04 Jul 19	176.10001 +1.10	179.30	174.00	175.80	260,403
03 Jul 19	175.00000 -0.30	180.00	173.00	180.00	298,998
02 Jul 19	175.30000 -1.40	180.90	175.10	180.90	245,923
01 Jul 19	176.70000 +0.80	180.80	176.70	180.00	240,187
28 Jun 19	175.89999 +1.20	178.10	173.20	178.10	249,644
27 Jun 19	174.70000 +2.20	174.70	171.50	174.40	308,987
26 Jun 19	172.50000 -1.20	174.20	170.00	170.00	979,767
25 Jun 19	173.70000 -1.80	178.00	172.50	178.00	275,973
24 Jun 19	175.50000 -1.50	178.00	174.60	178.00	111,529
21 Jun 19	177.00000 +1.90	177.60	174.31	177.40	2,570,653
20 Jun 19	175.10001 +0.10	176.50	173.04	176.50	578,584
19 Jun 19	175.00000 -1.60	178.80	174.60	176.00	3,166,623
18 Jun 19	176.60001 -1.40	177.50	175.00	177.10	969,368
17 Jun 19	178.00000 +2.50	178.90	175.10	175.10	746,538
14 Jun 19	175.50000 -3.00	182.20	174.26	180.00	1,118,487
13 Jun 19	178.50000 -12.70	188.40	177.70	187.10	1,127,856
12 Jun 19	191.20000 -1.30	195.00	188.40	195.00	235,445
11 Jun 19	192.50000 +1.10	193.50	183.90	191.20	339,906
10 Jun 19	191.39999 -2.20	192.96	185.50	188.80	255,527
07 Jun 19	193.60001 -1.30	195.00	191.70	194.90	145,919
06 Jun 19	194.89999 +1.20	195.00	190.80	194.40	323,422
05 Jun 19	193.70000 +0.70	204.80	192.40	195.00	331,615
04 Jun 19	193.00000 +6.40	194.60	180.80	184.80	269,262
03 Jun 19	186.60001 -2.80	194.20	185.50	194.20	151,962
31 May 19	189.39999 -0.80	194.70	183.50	194.00	206,226
30 May 19	190.20000 -4.60	198.10	188.70	198.10	326,865
29 May 19	194.80000 +0.00	197.70	188.60	188.60	277,395
28 May 19	194.80000 +4.20	195.04	186.50	186.50	388,122
24 May 19	190.60001 -0.20	195.80	189.50	195.80	134,488
23 May 19	190.80000 +1.50	193.30	185.60	189.10	232,636
22 May 19	189.30000 -2.00	192.30	186.50	186.80	303,312
21 May 19	191.30000 +1.70	192.00	185.90	192.00	245,739
20 May 19	189.60001 +1.30	190.20	186.50	187.70	396,078
17 May 19	188.30000 -0.60	191.90	184.80	189.40	202,313
16 May 19	188.89999 +2.20	191.00	183.70	183.70	335,329
15 May 19	186.70000 -0.90	190.90	186.36	187.00	242,991
14 May 19	187.60001 +2.60	190.50	183.50	187.20	258,734
13 May 19	185.00000 -3.40	189.23	183.40	185.80	216,141
10 May 19	188.39999 -1.30	194.00	187.20	194.00	286,490
09 May 19	189.70000 -9.80	194.20	188.80	193.80	411,900
08 May 19	199.50000 +3.90	200.80	191.60	196.00	528,884
07 May 19	195.60001 -3.60	202.20	190.18	202.20	523,819
03 May 19	199.20000 -2.80	206.00	193.40	206.00	535,569
02 May 19	202.00000 +1.00	206.80	200.40	206.80	247,954
01 May 19	201.00000 -3.60	204.90	200.80	202.60	323,013
30 Apr 19	204.60001 +0.60	210.00	200.40	208.80	1,205,443
29 Apr 19	204.00000 -2.80	208.80	201.67	208.80	391,345
26 Apr 19	206.80000 +0.20	210.00	205.47	210.00	250,971
25 Apr 19	206.60001 -2.40	209.00	202.80	209.00	2,372,727
24 Apr 19	209.00000 +3.40	209.60	203.00	203.00	388,562
23 Apr 19	205.60001 +5.60	207.60	199.00	205.00	468,684
18 Apr 19	200.00000 -5.20	207.20	197.62	201.60	1,182,878
17 Apr 19	205.20000 +10.40	207.40	189.00	191.30	839,057
16 Apr 19	194.80000 +17.70	194.80	176.80	176.80	701,948
15 Apr 19	177.10001 +3.40	180.00	172.10	172.10	401,108
12 Apr 19	173.70000 -3.60	178.03	173.10	177.70	190,136
11 Apr 19	177.30000 +3.80	180.20	175.10	178.70	147,836
10 Apr 19	173.50000 +0.80	177.20	172.50	177.20	158,934
09 Apr 19	172.70000 -4.40	177.80	172.70	175.00	255,754
08 Apr 19	177.10001 -0.80	182.00	175.54	182.00	176,411
05 Apr 19	177.89999 +1.40	181.70	175.00	181.70	300,581
04 Apr 19	176.50000 -2.80	183.90	175.10	183.90	272,732
03 Apr 19	179.30000 -0.10	183.70	177.30	183.70	219,850
02 Apr 19	179.39999 +0.50	182.20	176.80	182.20	172,160
01 Apr 19	178.89999 -1.40	187.00	176.50	185.60	207,502
29 Mar 19	180.30000 +3.00	181.70	177.10	181.00	333,799
28 Mar 19	177.30000 -1.30	181.50	175.40	175.40	285,563
27 Mar 19	178.60001 -1.60	182.60	178.10	180.20	237,927
26 Mar 19	180.20000 +1.30	182.70	178.40	182.70	222,240
25 Mar 19	178.89999 -4.30	188.30	178.80	188.30	314,823
22 Mar 19	183.20000 -2.10	187.90	183.00	185.50	330,666
21 Mar 19	185.30000 -1.20	192.00	183.04	192.00	445,631
20 Mar 19	186.50000 -3.50	192.40	186.50	191.80	951,469
19 Mar 19	190.00000 +0.40	193.30	189.00	193.20	270,847
18 Mar 19	189.60001 -3.50	194.39	187.70	188.40	286,989
15 Mar 19	193.10001 +6.10	195.10	186.00	191.50	704,801
14 Mar 19	187.00000 +1.00	189.40	181.20	181.20	536,339
13 Mar 19	186.00000 -1.20	187.60	183.20	183.20	443,013
12 Mar 19	187.20000 -1.40	190.80	184.90	185.20	368,341
11 Mar 19	188.60001 -4.20	196.90	187.50	195.80	385,652
08 Mar 19	192.80000 +0.20	195.70	188.10	188.10	207,332
07 Mar 19	192.60001 -3.90	196.70	190.30	193.00	383,325
06 Mar 19	196.50000 -1.10	199.20	193.70	193.70	307,239
05 Mar 19	197.60001 +0.40	199.30	193.00	193.00	310,185
04 Mar 19	197.20000 -3.80	203.60	196.20	202.20	335,705
01 Mar 19	201.00000 +5.80	201.00	194.60	199.00	506,650
28 Feb 19	195.20000 -1.30	197.20	192.90	197.20	295,783
27 Feb 19	196.50000 +2.90	196.50	192.10	193.60	442,398
26 Feb 19	193.60001 +2.30	196.05	185.30	185.30	303,972
25 Feb 19	191.30000 -2.40	191.30	186.80	188.10	445,702
22 Feb 19	193.70000 +0.30	197.20	191.80	197.20	909,769
21 Feb 19	193.39999 +3.90	195.70	187.60	191.80	598,851
20 Feb 19	189.50000 +3.50	189.50	181.90	181.90	413,070
19 Feb 19	186.00000 -2.90	189.70	183.60	183.60	469,836
18 Feb 19	188.89999 +4.90	188.90	179.20	180.40	351,225
15 Feb 19	184.00000 +3.40	188.20	179.70	185.30	383,661
14 Feb 19	180.60001 -13.00	194.00	179.30	189.30	671,866
13 Feb 19	193.60001 +4.80	194.70	183.60	183.60	343,820
12 Feb 19	188.80000 +4.80	189.30	184.30	188.20	323,335
11 Feb 19	184.00000 +3.70	184.20	176.40	180.80	539,007
08 Feb 19	180.30000 -5.20	186.40	180.30	182.80	284,365
07 Feb 19	185.50000 +0.40	186.40	181.20	182.50	305,519
06 Feb 19	185.10001 +2.60	185.80	178.00	178.00	444,391
05 Feb 19	182.50000 +0.50	182.50	178.60	182.00	444,529
04 Feb 19	182.00000 +4.60	182.00	173.80	173.80	526,646
01 Feb 19	177.39999 -2.90	181.90	175.00	175.00	287,664
31 Jan 19	180.30000 -1.70	183.00	179.10	179.10	334,765
30 Jan 19	182.00000 +4.00	182.00	177.00	178.00	479,054
29 Jan 19	178.00000 -0.10	180.00	176.80	179.60	1,009,529
28 Jan 19	178.10001 -2.70	182.00	177.70	178.60	367,690
25 Jan 19	180.80000 -0.10	184.00	180.70	182.00	345,099
24 Jan 19	180.89999 -0.10	183.62	176.10	176.10	423,112
23 Jan 19	181.00000 +1.30	181.00	174.40	174.40	384,882
22 Jan 19	179.70000 +2.70	181.88	176.80	178.00	531,145
21 Jan 19	177.00000 +0.60	179.50	175.80	177.00	260,955
18 Jan 19	176.39999 -0.40	179.00	176.40	177.00	589,493
17 Jan 19	176.80000 +2.70	178.00	171.80	173.90	593,530
16 Jan 19	174.10001 +4.40	174.10	167.20	167.20	644,784
15 Jan 19	169.70000 -1.60	172.00	166.00	166.00	777,694
14 Jan 19	171.30000 +0.50	171.40	166.60	170.80	818,447
11 Jan 19	170.80000 +2.80	171.50	159.40	169.60	1,846,006
10 Jan 19	168.00000 -26.60	182.80	159.60	164.30	3,047,101
09 Jan 19	194.60001 -0.70	198.00	192.00	192.00	489,428
08 Jan 19	195.30000 +6.80	197.00	188.40	188.80	874,497
07 Jan 19	188.50000 +4.50	188.50	181.90	184.00	1,256,356
04 Jan 19	184.00000 +1.10	185.00	178.82	182.00	727,408
03 Jan 19	182.89999 +1.50	183.50	176.90	176.90	491,656
02 Jan 19	181.39999 +8.00	184.30	173.40	173.40	503,149
31 Dec 18	173.39999 -0.10	178.40	173.40	177.40	160,978
28 Dec 18	173.50000 +3.50	174.60	168.50	172.80	482,973
27 Dec 18	170.00000 -0.50	171.60	167.40	167.40	484,871
24 Dec 18	170.50000 -0.70	172.90	168.80	171.00	141,361
21 Dec 18	171.20000 +3.70	171.20	164.70	164.70	1,430,494
20 Dec 18	167.50000 +1.50	171.50	163.60	163.60	1,119,060
19 Dec 18	166.00000 -1.00	168.40	164.30	167.20	13,750,570
18 Dec 18	167.00000 +4.40	168.30	161.08	162.80	995,868
17 Dec 18	162.60001 -9.70	173.60	160.00	173.60	707,824
14 Dec 18	172.30000 -2.60	174.40	170.20	171.80	400,569
13 Dec 18	174.89999 -7.60	183.50	174.80	178.60	259,507
12 Dec 18	182.50000 +10.80	183.30	167.00	167.00	708,726
11 Dec 18	171.70000 -2.30	178.00	170.30	178.00	377,538
10 Dec 18	174.00000 -7.00	183.90	172.10	180.00	506,033
07 Dec 18	181.00000 -0.30	183.80	179.90	180.00	528,655
06 Dec 18	181.30000 -3.60	186.90	179.70	179.70	346,088
05 Dec 18	184.89999 -4.80	187.96	181.79	186.90	425,385
04 Dec 18	189.70000 -1.70	191.20	184.80	186.00	209,675
03 Dec 18	191.39999 -0.60	195.80	189.00	195.80	432,912
30 Nov 18	192.00000 +1.20	195.20	189.10	195.20	351,829
29 Nov 18	190.80000 -3.40	195.30	189.70	191.20	317,112
28 Nov 18	194.20000 -0.20	197.00	192.20	196.40	407,675
27 Nov 18	194.39999 -2.40	196.30	193.88	195.80	240,096
26 Nov 18	196.80000 +2.80	200.00	195.59	197.00	602,795
23 Nov 18	194.00000 -2.70	197.00	192.40	195.20	204,848
22 Nov 18	196.70000 +1.70	198.10	193.20	194.00	349,508
21 Nov 18	195.00000 +4.00	195.00	188.00	188.00	273,129
20 Nov 18	191.00000 -1.70	192.60	187.50	188.10	291,934
19 Nov 18	192.70000 +1.90	194.90	187.80	187.80	320,585
16 Nov 18	190.80000 -1.10	195.00	189.20	195.00	459,066
15 Nov 18	191.89999 -2.20	197.90	189.70	194.80	853,545
14 Nov 18	194.10001 +4.10	195.00	190.30	195.00	803,935
13 Nov 18	190.00000 +1.50	194.00	184.40	184.50	431,593
12 Nov 18	188.50000 -1.70	193.50	186.50	193.20	746,774
09 Nov 18	190.20000 +2.20	191.82	186.90	191.30	1,094,442
08 Nov 18	188.00000 -3.90	189.32	182.70	187.30	576,873
07 Nov 18	191.89999 +6.50	192.20	186.20	189.70	545,575
06 Nov 18	185.39999 -4.90	191.40	183.40	188.20	496,673
05 Nov 18	190.30000 -3.80	195.90	188.97	192.60	382,342
02 Nov 18	194.10001 +5.10	196.90	187.70	190.00	750,126
01 Nov 18	189.00000 +4.70	189.00	181.70	182.90	1,395,411
31 Oct 18	184.30000 +2.80	186.70	180.00	183.80	749,886
30 Oct 18	181.50000 +1.50	182.50	179.00	179.00	536,738
29 Oct 18	180.00000 +2.60	183.20	177.10	181.10	675,579
26 Oct 18	177.39999 -0.50	182.10	176.50	181.90	945,675
25 Oct 18	177.89999 -1.10	182.10	177.90	178.00	489,297
24 Oct 18	179.00000 +0.90	180.40	178.10	180.40	198,445
23 Oct 18	178.10001 -2.80	181.20	178.00	180.10	498,497
22 Oct 18	180.89999 +0.90	183.30	179.99	181.80	468,089
19 Oct 18	180.00000 -2.20	183.10	180.00	182.60	400,888
18 Oct 18	182.20000 -1.20	186.40	179.40	184.50	581,142
17 Oct 18	183.39999 +1.40	188.00	181.70	183.70	500,850
16 Oct 18	182.00000 -3.80	189.40	180.40	183.90	1,184,663
15 Oct 18	185.80000 -2.80	188.80	181.70	187.00	797,889
12 Oct 18	188.60001 -2.10	197.50	188.60	190.20	469,946
11 Oct 18	190.70000 +0.10	193.30	186.43	187.80	1,612,513
10 Oct 18	190.60001 +4.50	193.80	184.28	186.30	466,528
09 Oct 18	186.10001 -1.10	188.50	184.70	186.70	371,631
08 Oct 18	187.20000 +0.80	192.90	185.90	189.90	417,979
05 Oct 18	186.39999 -6.60	195.90	183.40	195.60	924,795
04 Oct 18	193.00000 -5.10	198.91	193.00	196.50	258,092
03 Oct 18	198.10001 -0.60	199.10	195.30	199.00	577,872
02 Oct 18	198.70000 -1.30	200.60	195.20	195.20	551,743
01 Oct 18	200.00000 +2.00	208.70	198.00	198.00	1,127,635
28 Sep 18	198.00000 +0.90	200.07	194.50	194.50	788,981
27 Sep 18	197.10001 +3.90	198.90	188.20	193.10	1,310,649
26 Sep 18	193.20000 +14.20	195.50	176.50	179.30	1,248,758
25 Sep 18	179.00000 -7.20	185.00	164.40	179.50	4,631,993
24 Sep 18	186.20000 -6.70	193.80	183.50	193.50	1,361,760
21 Sep 18	192.89999 +2.10	193.49	190.10	192.40	1,376,145
20 Sep 18	190.80000 +0.80	193.30	189.40	192.30	1,129,147
19 Sep 18	190.00000 -0.90	192.40	189.30	192.20	769,221
18 Sep 18	190.89999 -1.60	193.40	188.70	193.40	620,238
17 Sep 18	192.50000 +1.10	195.00	189.00	195.00	574,715
14 Sep 18	191.39999 -0.40	194.40	189.40	194.40	693,747
13 Sep 18	191.80000 -1.50	195.00	189.60	195.00	372,063
12 Sep 18	193.30000 +4.10	194.60	189.00	189.00	526,132
11 Sep 18	189.20000 -3.10	194.90	189.00	190.80	564,812
10 Sep 18	192.30000 +1.70	193.60	189.00	189.80	400,444
07 Sep 18	190.60001 +0.50	190.69	186.68	189.10	659,876
06 Sep 18	190.10001 -1.10	191.65	187.90	189.10	332,922
05 Sep 18	191.20000 +5.40	191.70	185.80	185.90	577,796
04 Sep 18	185.80000 -5.20	193.10	185.40	193.10	541,560
03 Sep 18	191.00000 +0.70	194.10	189.60	190.40	350,283
31 Aug 18	190.30000 +3.00	192.70	187.20	192.70	518,673
30 Aug 18	187.30000 -1.20	189.36	186.00	186.00	307,724
29 Aug 18	188.50000 -0.80	191.80	186.70	191.60	635,111
28 Aug 18	189.30000 +3.50	193.80	186.80	189.70	534,378
24 Aug 18	185.80000 +1.70	186.90	182.00	182.00	454,931
23 Aug 18	184.10001 +2.80	184.50	180.60	180.60	317,243
22 Aug 18	181.30000 -1.90	184.70	179.00	183.70	1,055,118
21 Aug 18	183.20000 +5.70	184.40	177.70	179.50	636,518
20 Aug 18	177.50000 +0.00	178.75	177.50	177.50	600,464
17 Aug 18	177.50000 +0.10	179.70	177.00	177.50	626,344
16 Aug 18	177.39999 -1.70	180.90	177.40	179.00	916,268
15 Aug 18	179.10001 +1.10	182.00	176.50	180.10	1,397,804
14 Aug 18	178.00000 -10.00	186.90	175.20	186.70	2,275,744
13 Aug 18	188.00000 +0.70	190.94	187.52	189.40	1,066,444
10 Aug 18	187.30000 -0.80	192.50	185.70	188.50	2,537,942
09 Aug 18	188.10001 -22.70	200.11	186.20	196.00	4,956,786
08 Aug 18	210.80000 +0.80	212.40	209.00	212.40	1,076,813
07 Aug 18	210.00000 -2.00	213.00	209.51	213.00	1,419,684
06 Aug 18	212.00000 -0.40	216.05	207.80	212.00	1,146,348
03 Aug 18	212.39999 +1.40	213.00	207.00	207.00	252,910
02 Aug 18	211.00000 -1.20	211.60	208.40	209.00	416,963
01 Aug 18	212.20000 +1.20	213.00	206.00	206.00	336,514
31 Jul 18	211.00000 +0.80	212.20	209.86	210.00	373,867
30 Jul 18	210.20000 +2.20	210.20	203.80	203.80	332,880
27 Jul 18	208.00000 -1.80	212.00	204.40	204.40	466,462
26 Jul 18	209.80000 +1.80	210.20	206.80	209.00	679,915
25 Jul 18	208.00000 +0.40	208.80	206.00	208.20	672,525
24 Jul 18	207.60001 +2.60	210.60	205.23	210.60	1,224,866
23 Jul 18	205.00000 +0.40	206.60	201.00	201.00	384,165
20 Jul 18	204.60001 +1.20	206.00	198.70	198.70	402,687
19 Jul 18	203.39999 -2.20	205.60	201.60	202.80	638,695
18 Jul 18	205.60001 +0.60	208.14	203.20	203.20	456,796
17 Jul 18	205.00000 +0.00	206.60	202.00	202.00	504,857
16 Jul 18	205.00000 +2.00	208.40	202.00	202.00	557,394
13 Jul 18	203.00000 -0.60	207.00	202.40	204.60	1,278,154
12 Jul 18	203.60001 +4.40	206.45	197.30	199.10	1,225,579
11 Jul 18	199.20000 -1.80	207.60	197.70	204.60	851,962
10 Jul 18	201.00000 +3.30	203.80	195.20	203.80	705,935
09 Jul 18	197.70000 +4.40	199.50	193.80	193.80	928,171
06 Jul 18	193.30000 +0.10	194.40	192.00	193.00	465,858
05 Jul 18	193.20000 -0.80	196.60	193.00	194.80	575,814
04 Jul 18	194.00000 +2.10	195.60	190.88	192.40	932,183
03 Jul 18	191.89999 -4.10	198.00	190.00	196.00	1,026,025
02 Jul 18	196.00000 -1.00	197.80	196.00	196.00	946,593
29 Jun 18	197.00000 +0.00	198.70	195.90	196.00	1,265,823
28 Jun 18	197.00000 -0.30	199.23	195.10	197.00	1,143,139
27 Jun 18	197.30000 -0.20	201.19	196.20	197.80	1,331,522
26 Jun 18	197.50000 +0.60	198.80	195.50	198.20	596,340
25 Jun 18	196.89999 -1.80	199.90	195.10	197.40	993,782
22 Jun 18	198.70000 +3.40	202.40	196.20	196.80	3,782,210
21 Jun 18	195.30000 +2.40	200.00	193.00	193.90	587,941
20 Jun 18	192.89999 -2.40	197.60	192.90	197.40	739,801
19 Jun 18	195.30000 +0.50	197.50	193.00	196.50	513,740
18 Jun 18	194.80000 +1.40	196.30	188.40	196.30	779,868
15 Jun 18	193.39999 -7.00	201.40	192.90	201.40	2,137,367
14 Jun 18	200.39999 +3.40	201.80	196.80	197.20	1,444,588
13 Jun 18	197.00000 -2.00	200.60	195.50	200.60	1,159,300
12 Jun 18	199.00000 -0.10	205.40	198.20	203.20	1,055,879
11 Jun 18	199.10001 +0.70	202.40	197.00	200.00	859,029
08 Jun 18	198.39999 -3.60	202.20	197.00	200.60	796,349
07 Jun 18	202.00000 -0.40	203.60	199.50	203.00	766,000
06 Jun 18	202.39999 +4.50	205.40	197.21	198.00	1,380,538
05 Jun 18	197.89999 -4.30	203.00	193.60	201.00	1,356,552
04 Jun 18	202.20000 +3.10	206.00	197.60	199.90	2,657,536
01 Jun 18	199.10001 +0.80	207.34	193.10	199.00	2,776,245
31 May 18	198.30000 -20.10	231.20	196.00	220.00	3,742,325
30 May 18	218.39999 -5.00	224.20	215.80	224.20	585,841
29 May 18	223.39999 -5.20	228.80	222.40	228.80	2,701,376
25 May 18	228.60001 +0.80	231.20	223.20	223.20	463,628
24 May 18	227.80000 -1.00	235.40	224.60	230.00	1,573,855
23 May 18	228.80000 +9.40	229.80	218.80	219.00	621,404
22 May 18	219.39999 -1.40	226.80	219.20	226.80	251,394
21 May 18	220.80000 +0.80	223.00	219.26	220.00	213,626
18 May 18	220.00000 -1.60	224.40	218.00	223.40	477,564
17 May 18	221.60001 +5.00	222.60	218.20	218.20	363,558
16 May 18	216.60001 +4.60	219.34	212.40	213.60	725,288
15 May 18	212.00000 -4.00	219.40	211.60	217.40	1,525,742
14 May 18	216.00000 -1.00	222.37	216.00	217.20	552,849
11 May 18	217.00000 -1.20	223.69	214.60	219.00	1,132,000
10 May 18	218.20000 -5.20	227.93	217.20	224.60	608,575
09 May 18	223.39999 +1.80	224.20	218.00	223.00	411,981
08 May 18	221.60001 +1.00	224.40	219.20	222.40	477,110
04 May 18	220.60001 -4.40	228.00	215.20	228.00	1,051,025
03 May 18	225.00000 +1.40	226.40	216.40	218.60	953,057
02 May 18	223.60001 -2.60	227.00	221.80	227.00	892,498
01 May 18	226.20000 -4.20	233.30	224.13	232.20	1,497,437
30 Apr 18	230.39999 -4.60	236.57	222.07	236.20	1,243,946
27 Apr 18	235.00000 +0.40	242.00	231.08	235.80	1,472,416
26 Apr 18	234.60001 +1.20	238.80	231.00	235.00	869,801
25 Apr 18	233.39999 +1.60	234.82	228.20	229.00	501,017
24 Apr 18	231.80000 -8.60	234.80	225.06	232.00	1,208,896
23 Apr 18	240.39999 -6.60	253.40	239.80	253.40	723,195
20 Apr 18	247.00000 -0.60	250.60	245.60	248.40	744,803
19 Apr 18	247.60001 +6.60	248.40	238.39	241.00	835,922
18 Apr 18	241.00000 -1.00	243.60	238.18	242.40	1,060,914
17 Apr 18	242.00000 -3.80	250.40	241.20	246.60	1,518,993
16 Apr 18	245.80000 +6.80	245.80	233.60	239.20	1,091,912
13 Apr 18	239.00000 +9.20	244.00	232.00	232.00	2,430,477
12 Apr 18	229.80000 +7.80	231.20	217.26	219.80	1,277,239
11 Apr 18	222.00000 +8.00	225.60	214.00	214.00	1,657,694
10 Apr 18	214.00000 +24.00	215.00	196.39	200.00	5,139,383
09 Apr 18	190.00000 -4.20	194.90	187.00	190.00	1,408,982
06 Apr 18	194.20000 -4.10	199.10	191.30	196.00	1,206,927
05 Apr 18	198.30000 +5.30	199.51	191.30	195.90	694,505
04 Apr 18	193.00000 -0.10	195.66	191.60	195.20	535,466
03 Apr 18	193.10001 +4.00	194.10	188.00	192.00	576,932
29 Mar 18	189.10001 -2.90	193.20	188.60	188.60	1,164,462
28 Mar 18	192.00000 +1.30	193.20	187.80	193.20	626,773
27 Mar 18	190.70000 -0.90	193.28	187.40	187.40	872,300
26 Mar 18	191.60001 -0.40	192.90	187.20	191.50	1,183,054
23 Mar 18	192.00000 -0.20	193.70	188.80	192.20	1,702,911
22 Mar 18	192.20000 -7.70	201.20	191.60	200.00	906,758
21 Mar 18	199.89999 -4.50	209.00	197.92	205.80	757,755
20 Mar 18	204.39999 -1.20	207.60	202.00	207.40	1,305,647
19 Mar 18	205.60001 -3.80	209.72	204.40	207.60	767,026
16 Mar 18	209.39999 +3.80	210.60	203.40	210.60	1,012,976
15 Mar 18	205.60001 -2.80	210.02	202.47	205.00	551,535
14 Mar 18	208.39999 +4.20	211.00	201.36	203.00	727,813
13 Mar 18	204.20000 -1.20	208.00	200.40	200.40	800,437
12 Mar 18	205.39999 +1.40	207.40	202.46	205.60	414,694
09 Mar 18	204.00000 +1.40	204.40	200.20	204.40	703,217
08 Mar 18	202.60001 -3.40	208.70	201.00	207.00	696,083
07 Mar 18	206.00000 +6.10	207.00	202.08	204.60	1,052,984
06 Mar 18	199.89999 +4.90	201.80	192.19	196.90	422,308
05 Mar 18	195.00000 +2.40	196.30	191.80	195.90	454,353
02 Mar 18	192.60001 +0.00	194.00	189.30	194.00	560,582
01 Mar 18	192.60001 -4.90	198.80	190.12	198.80	794,696
28 Feb 18	197.50000 -8.30	206.00	196.40	206.00	804,618
27 Feb 18	205.80000 +2.40	206.00	200.00	203.00	595,239
26 Feb 18	203.39999 +2.00	205.00	200.20	203.00	423,352
23 Feb 18	201.39999 +2.90	201.61	197.10	198.50	223,510
22 Feb 18	198.50000 +2.10	199.00	194.60	196.60	320,866
21 Feb 18	196.39999 -4.60	202.36	193.00	202.00	901,477
20 Feb 18	201.00000 +1.00	205.35	199.14	203.80	499,654
19 Feb 18	200.00000 -0.80	204.21	198.40	203.40	808,801
16 Feb 18	200.80000 +7.70	204.40	192.80	194.00	1,388,775
15 Feb 18	193.10001 +0.50	194.05	187.90	191.90	1,616,423
14 Feb 18	192.60001 +0.70	193.60	191.00	193.60	245,312
13 Feb 18	191.89999 +2.00	194.50	190.00	190.70	1,212,458
12 Feb 18	189.89999 -7.00	200.40	188.50	200.40	731,035
09 Feb 18	196.89999 +6.50	197.90	189.50	190.90	1,119,671
08 Feb 18	190.39999 +0.20	197.80	188.60	192.40	554,131
07 Feb 18	190.20000 +4.30	190.20	186.00	188.80	311,014
06 Feb 18	185.89999 -2.50	192.50	184.23	188.10	1,072,595
05 Feb 18	188.39999 -3.60	195.50	186.70	190.70	847,681
02 Feb 18	192.00000 -1.80	198.30	191.20	194.10	749,183
01 Feb 18	193.80000 +0.70	197.70	190.90	192.00	782,005
31 Jan 18	193.10001 -0.20	195.70	190.50	192.60	653,306
30 Jan 18	193.30000 -3.30	197.00	192.24	195.00	730,603
29 Jan 18	196.60001 -2.30	199.65	195.30	199.10	1,185,840
26 Jan 18	198.89999 +0.90	201.80	197.00	199.00	893,792
25 Jan 18	198.00000 +1.20	198.78	194.80	196.00	1,733,600
24 Jan 18	196.80000 -3.20	201.60	196.80	201.60	704,849
23 Jan 18	200.00000 +0.00	201.27	197.80	199.30	1,527,369
22 Jan 18	200.00000 -2.60	204.80	198.00	203.00	2,646,496
19 Jan 18	202.60001 -7.80	212.60	200.40	212.40	3,780,346
18 Jan 18	210.39999 +1.80	211.00	206.14	209.60	670,711
17 Jan 18	208.60001 -5.20	216.40	206.68	215.00	1,085,413
16 Jan 18	213.80000 -1.60	220.54	213.66	215.40	1,434,055
15 Jan 18	215.39999 +0.40	227.60	215.20	217.20	1,426,304
12 Jan 18	215.00000 -10.80	230.50	213.52	226.00	4,621,052
11 Jan 18	225.80000 -56.60	250.00	220.00	222.00	5,548,991
10 Jan 18	282.39999 -2.60	292.40	281.60	292.40	1,430,672
09 Jan 18	285.00000 +2.60	285.68	279.00	280.40	361,593
08 Jan 18	282.39999 -0.80	290.60	276.80	290.60	644,218
05 Jan 18	283.20001 -3.40	288.80	281.78	286.80	537,389
04 Jan 18	286.60001 -8.40	294.80	286.00	286.80	412,384
03 Jan 18	295.00000 +0.80	302.40	292.60	301.60	404,868
02 Jan 18	294.20001 -0.90	301.60	290.00	293.20	311,521
29 Dec 17	295.10001 +5.70	295.10	288.00	289.40	145,931
28 Dec 17	289.39999 -1.70	295.00	289.00	294.20	590,838
27 Dec 17	291.10001 +3.40	291.10	283.86	288.40	167,754
22 Dec 17	287.70001 +0.30	291.81	284.92	286.60	133,620
21 Dec 17	287.39999 +6.80	288.20	274.26	276.60	549,867
20 Dec 17	280.60001 +5.60	283.00	275.40	278.40	377,918
19 Dec 17	275.00000 -0.90	284.03	274.00	278.40	688,835
18 Dec 17	275.89999 +4.80	280.30	268.80	275.60	497,461
15 Dec 17	271.10001 -2.70	281.40	263.94	281.40	1,204,382
14 Dec 17	273.79999 -3.20	280.30	271.70	280.30	346,643
13 Dec 17	277.00000 +0.80	282.90	274.20	274.20	1,023,189
12 Dec 17	276.20001 +2.20	276.20	271.50	274.00	393,902
11 Dec 17	274.00000 -6.50	280.30	273.00	273.00	392,003
08 Dec 17	280.50000 +1.50	282.50	274.90	281.50	491,764
07 Dec 17	279.00000 +0.30	282.80	277.70	277.70	511,184
06 Dec 17	278.70001 +4.20	283.00	272.70	273.50	543,261
05 Dec 17	274.50000 -2.30	280.40	273.40	278.90	458,086
04 Dec 17	276.79999 +3.40	281.39	269.86	277.20	409,799
01 Dec 17	273.39999 -0.80	277.10	271.50	277.10	335,872
30 Nov 17	274.20001 -4.90	280.60	273.70	280.60	403,556
29 Nov 17	279.10001 +4.30	283.90	268.79	280.30	395,635
28 Nov 17	274.79999 +6.80	274.80	267.40	271.30	448,910
27 Nov 17	268.00000 -3.40	272.00	264.85	266.20	427,050
24 Nov 17	271.39999 -0.60	278.80	267.80	278.80	309,530
23 Nov 17	272.00000 -1.00	275.40	271.50	275.40	246,603
22 Nov 17	273.00000 +2.40	274.99	263.10	263.10	589,428
21 Nov 17	270.60001 -6.30	279.00	269.40	279.00	684,123
20 Nov 17	276.89999 +0.80	281.36	275.80	280.00	488,219
17 Nov 17	276.10001 -4.10	282.68	276.10	277.80	362,448
16 Nov 17	280.20001 -1.00	282.90	279.20	282.40	431,900
15 Nov 17	281.20001 +2.60	303.61	273.50	274.10	1,322,182
14 Nov 17	278.60001 +1.90	283.20	275.70	275.90	859,067
13 Nov 17	276.70001 -8.30	284.30	274.84	280.60	717,233
10 Nov 17	285.00000 -0.70	288.00	281.80	287.60	432,285
09 Nov 17	285.70001 -21.60	294.94	283.20	293.20	3,265,591
08 Nov 17	307.29999 +1.40	311.10	304.50	304.50	1,083,486
07 Nov 17	305.89999 -1.10	310.00	304.50	310.00	781,993
06 Nov 17	307.00000 -1.00	314.90	306.30	310.00	603,298
03 Nov 17	308.00000 +2.20	309.91	304.40	306.60	625,694
02 Nov 17	305.79999 +2.40	308.28	303.00	305.90	903,360
01 Nov 17	303.39999 -10.50	317.45	303.40	317.40	1,271,737
31 Oct 17	313.89999 -1.90	318.90	313.90	314.70	639,925
30 Oct 17	315.79999 -3.30	321.90	312.70	318.60	444,039
27 Oct 17	319.10001 -6.00	325.00	318.00	323.30	546,545
26 Oct 17	325.10001 +5.10	326.00	316.10	320.00	470,664
25 Oct 17	320.00000 +7.10	321.70	309.27	311.50	485,602
24 Oct 17	312.89999 -3.10	316.70	312.60	314.10	354,016
23 Oct 17	316.00000 +1.00	318.70	311.20	314.10	865,091
20 Oct 17	315.00000 +1.50	317.20	311.50	312.70	666,042
19 Oct 17	313.50000 -8.20	322.98	312.20	321.70	585,045
18 Oct 17	321.70001 +1.20	323.90	318.10	319.90	458,934
17 Oct 17	320.50000 +4.80	324.80	311.90	316.00	753,989
16 Oct 17	315.70001 -2.30	320.90	311.14	318.00	885,593
13 Oct 17	318.00000 +3.80	318.70	314.00	314.00	638,237
12 Oct 17	314.20001 -0.80	317.80	307.80	313.20	1,100,223
11 Oct 17	315.00000 +6.00	315.00	308.11	310.00	770,794
10 Oct 17	309.00000 -3.90	317.35	309.00	311.70	766,861
09 Oct 17	312.89999 +2.10	316.80	307.20	308.80	982,802
06 Oct 17	310.79999 +6.90	311.40	301.00	303.90	504,483
05 Oct 17	303.89999 -2.70	312.03	299.69	306.90	714,780
04 Oct 17	306.60001 -6.50	314.60	305.56	311.40	920,586
03 Oct 17	313.10001 -1.90	317.90	310.40	310.40	2,158,919
02 Oct 17	315.00000 +6.90	317.40	308.10	309.90	1,436,909
29 Sep 17	308.10001 +15.40	308.20	291.54	292.70	1,596,121
28 Sep 17	292.70001 +14.20	293.00	275.20	279.20	2,124,639
27 Sep 17	278.50000 -11.50	293.70	277.10	292.00	2,486,440
26 Sep 17	290.00000 -65.00	340.00	286.00	340.00	5,142,821
25 Sep 17	355.00000 +7.30	358.80	347.20	353.80	678,199
22 Sep 17	347.70001 +1.00	348.80	342.05	348.00	151,062
21 Sep 17	346.70001 +0.70	353.70	344.90	346.90	149,451
20 Sep 17	346.00000 +6.00	348.81	340.00	348.50	328,574
19 Sep 17	340.00000 +0.00	342.60	337.29	342.60	393,202
18 Sep 17	340.00000 +0.00	344.88	339.90	341.80	332,953
15 Sep 17	340.00000 -1.80	341.80	337.80	338.70	659,337
14 Sep 17	341.79999 -1.20	346.50	339.40	340.50	378,181
13 Sep 17	343.00000 +0.10	347.72	342.10	344.10	507,405
12 Sep 17	342.89999 -0.90	346.20	340.50	345.10	283,741
11 Sep 17	343.79999 +4.30	343.80	337.86	339.00	289,349
08 Sep 17	339.50000 +1.50	340.00	334.90	335.00	270,335
07 Sep 17	338.00000 +2.70	338.30	334.40	337.10	237,755
06 Sep 17	335.29999 -3.70	346.10	332.10	346.10	971,578
05 Sep 17	339.00000 +3.00	340.80	332.90	332.90	447,481
04 Sep 17	336.00000 +0.00	339.63	329.70	331.50	480,074
01 Sep 17	336.00000 +3.30	339.20	333.50	335.20	556,094
31 Aug 17	332.70001 +2.70	334.90	324.77	328.10	308,652
30 Aug 17	330.00000 +1.20	331.00	328.10	329.00	256,561
29 Aug 17	328.79999 -3.50	332.51	325.50	332.00	351,602
25 Aug 17	332.29999 +4.30	336.45	325.90	330.50	267,288
24 Aug 17	328.00000 -2.80	339.46	327.10	337.70	365,672
23 Aug 17	330.79999 +1.60	335.00	328.60	331.90	388,354
22 Aug 17	329.20001 -0.40	336.63	326.20	331.00	626,648
21 Aug 17	329.60001 -0.30	333.00	324.60	330.30	390,155
18 Aug 17	329.89999 +1.20	336.65	315.80	335.20	276,098
17 Aug 17	328.70001 +4.40	336.17	316.60	330.30	604,875
16 Aug 17	324.29999 +4.30	328.60	318.80	319.20	272,409
15 Aug 17	320.00000 -3.60	326.30	316.70	320.50	223,334
14 Aug 17	323.60001 +1.30	331.54	323.60	326.50	125,477
11 Aug 17	322.29999 -2.30	328.06	318.10	326.60	198,064
10 Aug 17	324.60001 +0.40	336.70	323.07	331.60	433,074
09 Aug 17	324.20001 -3.00	332.50	322.40	326.30	157,867
08 Aug 17	327.20001 +4.40	327.80	320.40	325.30	152,651
07 Aug 17	322.79999 +0.80	327.60	319.90	326.40	191,595
04 Aug 17	322.00000 +2.60	323.00	317.00	317.00	160,485
03 Aug 17	319.39999 -2.70	323.20	313.80	313.80	334,071
02 Aug 17	322.10001 +11.80	323.20	311.30	317.00	197,081
01 Aug 17	310.29999 +3.60	314.40	306.80	314.40	151,409
31 Jul 17	306.70001 +1.90	311.10	303.10	311.10	132,067
28 Jul 17	304.79999 +1.80	306.50	299.00	304.00	123,236
27 Jul 17	303.00000 -3.20	311.50	303.00	309.90	196,360
26 Jul 17	306.20001 +6.30	307.20	301.00	303.50	205,991
25 Jul 17	299.89999 -3.20	306.30	299.50	303.50	184,398
24 Jul 17	303.10001 -1.00	305.80	295.60	295.60	407,946
21 Jul 17	304.10001 +4.90	304.80	300.10	304.80	157,170
20 Jul 17	299.20001 -1.10	303.60	296.20	301.50	212,721
19 Jul 17	300.29999 +6.00	300.30	292.20	295.70	189,201
18 Jul 17	294.29999 +5.90	296.70	281.50	287.80	182,560
17 Jul 17	288.39999 +1.70	289.10	286.40	288.70	264,910
14 Jul 17	286.70001 -2.50	289.40	283.50	283.50	159,569
13 Jul 17	289.20001 +2.20	291.60	287.20	291.60	276,977
12 Jul 17	287.00000 +0.90	289.90	284.00	289.90	203,118
11 Jul 17	286.10001 -4.90	293.40	282.50	289.20	371,653
10 Jul 17	291.00000 -8.00	299.90	289.70	293.10	184,892
07 Jul 17	299.00000 +3.20	299.30	293.70	298.30	137,243
06 Jul 17	295.79999 +1.10	296.90	289.30	289.30	119,657
05 Jul 17	294.70001 +1.50	295.10	289.20	289.20	244,171
04 Jul 17	293.20001 +0.60	298.10	289.70	289.70	167,275
03 Jul 17	292.60001 -4.60	300.90	290.30	296.60	256,476
30 Jun 17	297.20001 -2.60	301.70	290.80	294.00	391,059
29 Jun 17	299.79999 +1.30	301.80	293.60	293.60	215,644
28 Jun 17	298.50000 +0.90	301.00	290.70	290.70	181,858
27 Jun 17	297.60001 +1.20	300.10	291.60	291.60	207,690
26 Jun 17	296.39999 -1.70	301.50	291.00	293.90	327,458
23 Jun 17	298.10001 -0.80	300.90	292.80	292.80	213,675
22 Jun 17	298.89999 +0.60	303.80	297.20	300.90	204,955
21 Jun 17	298.29999 -6.30	306.00	296.80	304.80	221,115
20 Jun 17	304.60001 -5.40	315.70	303.70	313.50	197,234
19 Jun 17	310.00000 +4.30	312.00	304.60	308.60	588,539
16 Jun 17	305.70001 +0.80	313.40	302.00	308.50	1,790,345
15 Jun 17	304.89999 -15.00	318.80	301.53	317.20	1,149,216
14 Jun 17	319.89999 +3.50	326.40	317.70	322.20	772,031
13 Jun 17	316.39999 +1.40	318.70	313.90	315.80	840,672
12 Jun 17	315.00000 +2.10	319.50	309.20	312.50	734,063
09 Jun 17	312.89999 -7.50	318.90	303.19	317.30	852,008
08 Jun 17	320.39999 +0.40	325.37	314.60	323.40	450,339
07 Jun 17	320.00000 +2.00	326.60	316.00	321.70	518,896
06 Jun 17	318.00000 -10.00	327.95	317.10	327.80	753,516
05 Jun 17	328.00000 -1.00	336.80	324.60	336.80	192,430
02 Jun 17	329.00000 -1.60	329.80	326.40	326.40	210,195
01 Jun 17	330.60001 -3.00	334.00	327.30	333.00	411,001
31 May 17	333.60001 -4.80	338.50	332.20	335.50	638,405
30 May 17	338.39999 +5.60	339.30	331.20	338.60	479,440
26 May 17	332.79999 -5.30	343.00	332.60	340.70	510,342
25 May 17	338.10001 +8.50	340.00	326.90	331.50	804,194
24 May 17	329.60001 +3.50	330.79	324.82	329.60	604,479
23 May 17	326.10001 -1.60	335.80	325.20	335.80	352,447
22 May 17	327.70001 +2.10	328.30	322.29	326.00	208,289
19 May 17	325.60001 -2.00	336.00	325.60	336.00	307,250
18 May 17	327.60001 -1.10	328.95	323.74	328.30	271,406
17 May 17	328.70001 +3.00	331.30	318.80	318.80	465,571
16 May 17	325.70001 +2.80	326.40	316.60	316.60	394,468
15 May 17	322.89999 +3.70	323.10	318.00	319.90	354,048
12 May 17	319.20001 +0.40	321.50	313.15	321.50	299,587
11 May 17	318.79999 -2.20	321.05	315.72	319.60	500,130
10 May 17	321.00000 -0.50	322.90	309.60	315.10	592,024
09 May 17	321.50000 -3.90	324.49	310.40	318.50	754,684
08 May 17	325.39999 +1.70	331.30	320.00	320.00	2,570,879
05 May 17	323.70001 -2.10	326.30	320.00	320.00	442,968
04 May 17	325.79999 -6.30	330.00	316.70	329.00	365,535
03 May 17	332.10001 +0.60	337.50	326.11	334.00	810,596
02 May 17	331.50000 +7.40	331.50	317.36	326.30	592,182
28 Apr 17	324.10001 -0.90	330.00	323.30	330.00	426,792
27 Apr 17	325.00000 +4.70	327.70	318.20	320.00	620,951
26 Apr 17	320.29999 +2.80	323.58	314.00	317.50	399,607
25 Apr 17	317.50000 -4.00	327.70	314.51	321.60	463,601
24 Apr 17	321.50000 +11.50	323.00	305.10	305.10	618,054
21 Apr 17	310.00000 -2.10	318.00	305.50	318.00	596,864
20 Apr 17	312.10001 -2.10	319.50	310.00	319.50	386,389
19 Apr 17	314.20001 +11.90	318.20	303.92	312.20	1,281,807
18 Apr 17	302.29999 +1.50	302.80	296.90	302.30	596,742
13 Apr 17	300.79999 +0.60	300.80	295.60	297.40	385,417
12 Apr 17	300.20001 +4.20	302.50	291.30	302.50	3,239,474
11 Apr 17	296.00000 -3.70	300.90	293.32	298.80	473,945
10 Apr 17	299.70001 +7.20	300.10	292.40	294.00	315,879
07 Apr 17	292.50000 +0.20	297.24	288.50	290.00	3,326,705
06 Apr 17	292.29999 +1.70	294.10	289.10	294.10	521,717
05 Apr 17	290.60001 +3.60	292.70	287.00	289.80	432,783
04 Apr 17	287.00000 -1.50	293.51	283.80	289.60	476,897
03 Apr 17	288.50000 +3.50	290.40	279.50	285.00	330,367
31 Mar 17	285.00000 +9.90	290.20	271.70	273.60	757,917
30 Mar 17	275.10001 +8.00	275.70	266.90	269.20	563,580
29 Mar 17	267.10001 -1.40	274.45	262.10	265.70	774,040
28 Mar 17	268.50000 -5.50	279.74	255.10	271.00	942,314
27 Mar 17	274.00000 -1.80	277.83	269.20	273.80	251,228
24 Mar 17	275.79999 -5.20	279.52	273.30	276.90	413,054
23 Mar 17	281.00000 +7.30	281.10	263.07	273.70	332,461
22 Mar 17	273.70001 -5.70	279.00	268.60	279.00	396,083
21 Mar 17	279.39999 +0.40	281.90	275.50	279.50	443,018
20 Mar 17	279.00000 -2.90	285.80	277.70	285.80	311,167
17 Mar 17	281.89999 +0.40	287.10	275.50	278.00	4,761,516
16 Mar 17	281.50000 +3.90	282.30	267.96	280.00	557,627
15 Mar 17	277.60001 -6.20	287.50	274.90	287.50	464,681
14 Mar 17	283.79999 +1.50	287.23	278.00	286.50	484,649
13 Mar 17	282.29999 +1.00	289.40	276.90	286.20	422,358
10 Mar 17	281.29999 +3.70	283.40	275.40	275.40	614,696
09 Mar 17	277.60001 +4.10	278.40	271.50	271.70	314,480
08 Mar 17	273.50000 +1.90	274.00	268.80	273.10	259,162
07 Mar 17	271.60001 -1.80	274.20	268.76	272.20	375,125
06 Mar 17	273.39999 -0.20	279.19	267.94	277.10	428,168
03 Mar 17	273.60001 -2.30	278.61	267.80	274.40	494,352
02 Mar 17	275.89999 +5.10	278.20	271.17	275.00	845,641
01 Mar 17	270.79999 +6.80	270.80	264.10	265.60	804,044
28 Feb 17	264.00000 -0.10	269.50	260.00	269.50	413,959
27 Feb 17	264.10001 +5.30	267.20	260.70	263.20	654,311
24 Feb 17	258.79999 -1.60	266.22	253.50	253.50	330,833
23 Feb 17	260.39999 +8.30	265.98	248.55	252.10	664,816
22 Feb 17	252.10001 -0.30	257.60	249.90	249.90	146,013
21 Feb 17	252.39999 -1.60	255.10	249.48	252.50	213,863
20 Feb 17	254.00000 +0.50	255.30	251.50	252.50	185,541
17 Feb 17	253.50000 +0.10	256.60	251.10	256.60	414,396
16 Feb 17	253.39999 +2.90	254.60	248.80	251.10	464,937
15 Feb 17	250.50000 +1.80	253.65	248.30	248.90	276,090
14 Feb 17	248.70000 +3.00	250.20	243.70	243.70	290,383
13 Feb 17	245.70000 -0.10	251.07	243.35	245.40	381,286
10 Feb 17	245.80000 +2.40	248.80	243.00	248.50	223,479
09 Feb 17	243.39999 -2.80	246.70	242.40	242.60	192,004
08 Feb 17	246.20000 +1.80	250.30	244.90	246.40	155,731
07 Feb 17	244.39999 -0.90	248.12	243.00	245.40	217,528
06 Feb 17	245.30000 -3.90	249.73	244.10	248.50	238,818
03 Feb 17	249.20000 +2.00	250.50	245.70	245.70	250,588
02 Feb 17	247.20000 -2.90	252.50	234.55	252.50	351,978
01 Feb 17	250.10001 +0.40	251.94	245.20	245.20	326,856
31 Jan 17	249.70000 -0.20	256.80	247.00	256.80	302,693
30 Jan 17	249.89999 +0.10	252.70	246.20	248.80	389,467
27 Jan 17	249.80000 +0.40	255.60	248.10	255.60	488,564
26 Jan 17	249.39999 +5.40	257.24	241.23	255.90	1,154,915
25 Jan 17	244.00000 +1.00	247.48	241.20	241.80	417,618
24 Jan 17	243.00000 +4.00	243.80	238.00	239.00	684,308
23 Jan 17	239.00000 +0.90	244.90	236.00	236.40	660,384
20 Jan 17	238.10001 +1.60	240.85	234.50	237.10	499,000
19 Jan 17	236.50000 -12.20	249.04	232.00	244.30	1,692,765
18 Jan 17	248.70000 -3.20	254.90	245.60	245.60	505,427
17 Jan 17	251.89999 +0.40	257.14	248.50	253.00	317,363
16 Jan 17	251.50000 -0.80	259.90	248.50	258.90	257,877
13 Jan 17	252.30000 +4.00	253.90	246.95	253.00	469,568
12 Jan 17	248.30000 -0.70	255.30	246.60	255.30	251,721
11 Jan 17	249.00000 +0.40	253.00	245.00	248.30	397,300
10 Jan 17	248.60001 -2.30	252.50	246.85	249.80	188,974
09 Jan 17	250.89999 +3.70	253.40	246.50	253.40	243,274
06 Jan 17	247.20000 +1.80	252.40	245.00	252.40	293,945
05 Jan 17	245.39999 -1.00	251.00	243.00	243.00	372,874
04 Jan 17	246.39999 -2.10	252.30	246.10	248.50	371,969
03 Jan 17	248.50000 -4.50	256.65	243.10	253.50	1,157,874
30 Dec 16	253.00000 +0.00	257.70	241.40	250.30	214,459
29 Dec 16	253.00000 -1.00	258.60	250.40	258.60	172,804
28 Dec 16	254.00000 -0.50	260.20	251.20	260.20	234,133
23 Dec 16	254.50000 +0.20	256.00	253.10	255.80	122,346
22 Dec 16	254.30000 +1.50	254.80	249.00	249.00	207,139
21 Dec 16	252.80000 +0.90	256.40	248.60	252.30	199,535
20 Dec 16	251.89999 -4.90	257.10	251.90	256.40	202,489
19 Dec 16	256.79999 +4.10	258.34	253.40	255.50	236,281
16 Dec 16	252.70000 -1.30	259.80	247.89	257.80	419,248
15 Dec 16	254.00000 +0.10	259.40	251.40	251.40	606,896
14 Dec 16	253.89999 -2.10	258.10	252.80	258.00	363,394
13 Dec 16	256.00000 +2.30	258.00	250.60	250.60	399,443
12 Dec 16	253.70000 -2.60	259.70	252.90	259.70	316,241
09 Dec 16	256.29999 -0.90	257.70	252.00	253.70	408,711
08 Dec 16	257.20001 -1.70	263.30	255.80	257.20	333,815
07 Dec 16	258.89999 +6.00	260.86	250.60	250.60	447,397
06 Dec 16	252.89999 +0.10	255.60	251.40	251.40	262,631
05 Dec 16	252.80000 -0.50	257.00	250.10	250.10	368,887
02 Dec 16	253.30000 -1.70	258.30	252.40	258.30	392,938
01 Dec 16	255.00000 +0.60	259.10	251.50	258.70	644,869
30 Nov 16	254.39999 +7.00	261.90	252.00	255.10	1,100,308
29 Nov 16	247.39999 +3.40	253.90	242.30	249.10	704,498
28 Nov 16	244.00000 +0.30	249.62	241.60	244.00	852,948
25 Nov 16	243.70000 +1.20	243.70	238.70	238.70	1,115,271
24 Nov 16	242.50000 -1.40	245.00	240.90	245.00	182,589
23 Nov 16	243.89999 -4.00	250.50	242.30	250.00	387,111
22 Nov 16	247.89999 -1.10	250.90	246.00	246.00	192,896
21 Nov 16	249.00000 -5.00	254.91	246.20	254.00	276,108
18 Nov 16	254.00000 +5.30	258.60	249.70	249.70	710,661
17 Nov 16	248.70000 +3.10	250.78	244.13	245.50	505,663
16 Nov 16	245.60001 -3.80	249.49	240.50	247.10	608,341
15 Nov 16	249.39999 -6.50	261.65	245.10	260.00	678,106
14 Nov 16	255.89999 +0.90	258.23	248.80	248.80	498,206
11 Nov 16	255.00000 +0.10	256.12	251.70	255.00	2,833,831
10 Nov 16	254.89999 +2.00	260.50	252.00	255.00	5,485,140
09 Nov 16	252.89999 +0.20	256.40	245.90	247.40	3,988,389
08 Nov 16	252.70000 -1.60	253.80	250.20	253.30	267,936
07 Nov 16	254.30000 -1.70	259.30	248.00	253.00	297,883
04 Nov 16	256.00000 -1.00	259.80	250.30	259.80	409,599
03 Nov 16	257.00000 +2.60	262.00	254.10	255.60	539,748
02 Nov 16	254.39999 -1.50	258.60	253.50	255.60	317,654
01 Nov 16	255.89999 +2.20	258.50	253.10	253.20	336,641
31 Oct 16	253.70000 -2.00	259.20	250.80	256.00	369,692
28 Oct 16	255.70000 -2.30	259.90	247.10	252.90	1,112,491
27 Oct 16	258.00000 +0.70	260.94	256.20	260.00	1,337,485
26 Oct 16	257.29999 -2.70	261.50	252.00	261.50	761,448
25 Oct 16	260.00000 -3.00	267.00	252.93	265.00	371,843
24 Oct 16	263.00000 -5.90	270.90	262.60	264.00	419,505
21 Oct 16	268.89999 -1.10	272.50	261.90	271.40	626,217
20 Oct 16	270.00000 -17.10	281.20	267.60	275.00	608,246
19 Oct 16	287.10001 +2.50	291.84	280.54	290.60	664,115
18 Oct 16	284.60001 +3.40	290.66	281.00	281.00	621,830
17 Oct 16	281.20001 -1.00	286.17	278.50	282.50	569,595
14 Oct 16	282.20001 -0.70	286.00	280.90	286.00	298,763
13 Oct 16	282.89999 -5.10	288.45	276.07	287.50	402,579
12 Oct 16	288.00000 -5.40	293.23	285.80	291.10	1,341,931
11 Oct 16	293.39999 +3.40	296.13	284.70	284.70	525,413
10 Oct 16	290.00000 -9.10	299.92	289.03	292.60	1,430,154
07 Oct 16	299.10001 -7.50	310.00	297.39	300.80	462,016
06 Oct 16	306.60001 -3.10	312.19	304.50	310.00	1,962,615
05 Oct 16	309.70001 +3.70	317.60	305.10	317.60	593,867
04 Oct 16	306.00000 -2.70	314.61	306.00	309.70	517,014
03 Oct 16	308.70001 +1.50	311.70	293.40	301.00	358,092
30 Sep 16	307.20001 +1.30	310.00	298.50	300.50	347,519
29 Sep 16	305.89999 -1.30	308.66	303.29	308.00	249,756
28 Sep 16	307.20001 -3.30	314.00	302.60	302.60	361,871
27 Sep 16	310.50000 +8.40	326.50	301.00	301.00	581,068
26 Sep 16	302.10001 -5.20	309.40	300.00	300.70	263,909
23 Sep 16	307.29999 -3.40	312.90	307.10	311.10	392,039
22 Sep 16	310.70001 -1.50	314.80	309.98	312.50	301,368
21 Sep 16	312.20001 -1.40	316.00	311.00	316.00	346,418
20 Sep 16	313.60001 -1.90	321.27	311.00	317.00	172,066
19 Sep 16	315.50000 -2.40	318.80	310.30	317.30	161,890
16 Sep 16	317.89999 +5.10	320.00	312.00	313.30	1,032,424
15 Sep 16	312.79999 +2.20	314.40	302.70	302.70	219,745
14 Sep 16	310.60001 +1.50	313.10	307.60	310.50	264,566
13 Sep 16	309.10001 +5.00	311.70	304.70	306.60	497,684
12 Sep 16	304.10001 +0.90	307.30	298.70	301.00	301,339
09 Sep 16	303.20001 -1.20	306.50	298.00	298.00	278,426
08 Sep 16	304.39999 +2.90	307.20	294.10	294.10	245,599
07 Sep 16	301.50000 -0.20	304.00	294.30	294.30	311,615
06 Sep 16	301.70001 +1.70	303.20	292.00	292.00	316,083
05 Sep 16	300.00000 +0.00	300.90	289.16	298.40	328,242
02 Sep 16	300.00000 +8.90	303.40	289.90	293.30	1,097,432
01 Sep 16	291.10001 +4.80	293.50	286.00	286.00	217,746
31 Aug 16	286.29999 +4.30	286.42	278.90	278.90	526,694
30 Aug 16	282.00000 -3.10	286.95	279.10	279.10	130,678
26 Aug 16	285.10001 -5.20	288.80	277.50	283.50	174,037
25 Aug 16	290.29999 +2.20	296.70	283.80	285.80	291,902
24 Aug 16	288.10001 +12.80	294.70	267.64	278.20	1,322,588
23 Aug 16	275.29999 -6.00	283.04	271.22	283.00	273,655
22 Aug 16	281.29999 +0.20	286.20	276.68	286.20	172,061
19 Aug 16	281.10001 -2.80	285.25	275.70	281.70	586,857
18 Aug 16	283.89999 -5.60	291.80	275.74	283.00	654,912
17 Aug 16	289.50000 -9.40	297.80	283.90	291.30	302,427
16 Aug 16	298.89999 -2.90	305.00	290.75	295.70	702,962
15 Aug 16	301.79999 +1.90	304.50	294.20	300.00	431,963
12 Aug 16	299.89999 +1.40	305.13	291.00	300.00	608,256
11 Aug 16	298.50000 -21.70	308.90	288.18	305.00	1,185,447
10 Aug 16	320.20001 -0.50	323.40	311.90	311.90	173,404
09 Aug 16	320.70001 +0.50	321.23	316.78	319.70	107,194
08 Aug 16	320.20001 -1.30	324.50	315.33	320.90	174,574
05 Aug 16	321.50000 +10.80	322.20	307.90	310.70	200,566
04 Aug 16	310.70001 +4.80	314.90	298.50	298.50	186,443
03 Aug 16	305.89999 -3.60	310.85	302.70	302.70	130,492
02 Aug 16	309.50000 +0.00	312.40	298.76	302.80	147,680
01 Aug 16	309.50000 +3.40	313.20	299.10	299.10	164,344
29 Jul 16	306.10001 -3.90	309.90	301.90	309.40	212,025
28 Jul 16	310.00000 +2.10	313.10	295.10	299.10	153,268
27 Jul 16	307.89999 +8.30	310.00	292.46	293.90	226,582
26 Jul 16	299.60001 -9.20	308.60	298.40	301.90	189,294
25 Jul 16	308.79999 +2.30	313.00	301.30	306.00	179,877
22 Jul 16	306.50000 -4.50	312.30	305.50	308.10	134,584
21 Jul 16	311.00000 -1.80	312.10	305.00	306.10	261,471
20 Jul 16	312.79999 +11.30	319.40	295.00	295.00	274,602
19 Jul 16	301.50000 +0.30	304.74	296.20	296.20	1,282,100
18 Jul 16	301.20001 -3.80	317.00	297.50	297.50	464,150
15 Jul 16	305.00000 -1.40	307.00	297.20	307.00	153,989
14 Jul 16	306.39999 -5.40	312.00	304.20	312.00	363,610
13 Jul 16	311.79999 -7.50	319.00	308.20	319.00	448,854
12 Jul 16	319.29999 -0.70	324.70	309.10	315.70	345,802
11 Jul 16	320.00000 +17.20	332.80	304.20	305.00	382,346
08 Jul 16	302.79999 -9.00	307.36	298.90	302.70	822,986
07 Jul 16	311.79999 +8.00	317.13	299.50	299.50	360,462
06 Jul 16	303.79999 -6.40	307.90	294.50	304.00	330,431
05 Jul 16	310.20001 -13.00	313.94	298.60	309.40	306,024
04 Jul 16	323.20001 -4.30	333.00	323.00	328.00	191,162
01 Jul 16	327.50000 +8.60	331.40	310.80	320.00	212,940
30 Jun 16	318.89999 -1.30	321.60	311.00	318.80	271,167
29 Jun 16	320.20001 +0.00	327.50	316.60	323.00	625,502
28 Jun 16	320.20001 +10.20	321.40	310.20	316.20	206,646
27 Jun 16	310.00000 -24.90	327.49	298.30	324.80	532,567
24 Jun 16	334.89999 -25.10	339.00	313.46	326.70	517,786
23 Jun 16	360.00000 +0.00	366.00	353.60	362.00	226,643
22 Jun 16	360.00000 +2.00	360.00	349.20	354.70	203,446
21 Jun 16	358.00000 -7.00	364.70	345.50	362.30	251,842
20 Jun 16	365.00000 +10.00	369.80	351.90	359.90	252,207
17 Jun 16	355.00000 +20.00	364.70	331.60	338.00	1,222,210
16 Jun 16	335.00000 -8.90	345.51	329.30	342.00	379,493
15 Jun 16	343.89999 +8.10	345.80	333.70	337.00	195,545
14 Jun 16	335.79999 -10.00	345.00	332.92	345.00	184,709
13 Jun 16	345.79999 -7.20	349.10	339.02	349.10	121,106
10 Jun 16	353.00000 -13.90	359.80	348.60	356.10	98,076
09 Jun 16	366.89999 +8.10	368.00	356.60	357.80	99,878
08 Jun 16	358.79999 -6.20	366.40	356.80	366.40	86,550
07 Jun 16	365.00000 -4.30	367.00	357.00	364.80	75,832
06 Jun 16	369.29999 +5.80	374.30	357.10	364.00	163,796
03 Jun 16	363.50000 +4.00	371.60	358.50	360.80	185,344
02 Jun 16	359.50000 -0.90	360.30	350.60	350.60	186,303
01 Jun 16	360.39999 -10.70	367.80	355.00	361.10	164,412
31 May 16	371.10001 +3.10	376.00	359.20	359.20	179,469
27 May 16	368.00000 +2.00	369.00	356.10	356.10	136,397
26 May 16	366.00000 -4.00	379.70	362.75	375.50	125,337
25 May 16	370.00000 -1.00	370.60	357.70	360.60	194,314
24 May 16	371.00000 -10.00	376.88	353.38	370.00	592,716
23 May 16	381.00000 +6.60	381.00	371.10	375.00	185,637
20 May 16	374.39999 +1.50	377.50	365.60	365.60	100,460
19 May 16	372.89999 +1.30	376.79	363.70	374.40	128,356
18 May 16	371.60001 +6.70	374.70	360.20	362.40	262,753
17 May 16	364.89999 +6.50	367.90	356.40	357.00	199,274
16 May 16	358.39999 -1.50	360.50	347.73	354.60	247,518
13 May 16	359.89999 +3.30	362.65	347.60	347.60	185,807
12 May 16	356.60001 -0.70	357.41	350.48	357.00	157,700
11 May 16	357.29999 -2.70	359.70	352.60	352.60	143,507
10 May 16	360.00000 -2.20	370.40	356.81	370.40	123,392
09 May 16	362.20001 +2.00	366.00	357.50	360.00	132,735
06 May 16	360.20001 -6.80	370.00	359.60	365.00	276,330
05 May 16	367.00000 -0.10	369.00	348.20	358.80	429,117
04 May 16	367.10001 +1.00	374.90	362.20	365.10	342,872
03 May 16	366.10001 +1.80	368.90	362.10	365.00	237,909
29 Apr 16	364.29999 -3.80	369.50	364.30	367.00	242,357
28 Apr 16	368.10001 -1.40	369.40	365.55	369.40	307,897
27 Apr 16	369.50000 +3.90	373.72	365.00	366.00	297,465
26 Apr 16	365.60001 -2.30	369.00	360.20	360.20	385,146
25 Apr 16	367.89999 +4.50	369.66	360.27	363.00	224,864
22 Apr 16	363.39999 -5.60	371.90	361.80	361.80	160,303
21 Apr 16	369.00000 -1.70	371.60	357.40	367.80	244,865
20 Apr 16	370.70001 +4.90	370.70	353.65	357.50	203,759
19 Apr 16	365.79999 -1.20	375.30	359.60	359.60	157,505
18 Apr 16	367.00000 +2.50	369.10	359.30	359.60	226,441
15 Apr 16	364.50000 +1.60	369.00	358.90	363.00	239,429
14 Apr 16	362.89999 +8.50	366.00	351.20	352.10	313,261
13 Apr 16	354.39999 +3.10	356.60	350.37	352.00	232,368
12 Apr 16	351.29999 -0.80	355.30	347.10	350.40	233,049
11 Apr 16	352.10001 -2.90	356.00	346.40	346.40	175,318
08 Apr 16	355.00000 +9.80	360.07	344.02	346.80	244,179
07 Apr 16	345.20001 -9.70	355.32	343.70	348.40	329,157
06 Apr 16	354.89999 +11.40	361.80	338.49	342.00	362,325
05 Apr 16	343.50000 +14.00	346.30	329.50	336.50	783,202
04 Apr 16	329.50000 +3.30	338.60	326.70	328.00	797,377
01 Apr 16	326.20001 -0.80	328.00	322.20	323.70	1,573,136
31 Mar 16	327.00000 -4.00	335.70	325.60	332.60	202,078
30 Mar 16	331.00000 -0.10	339.50	329.10	339.50	101,625
29 Mar 16	331.10001 +3.00	334.82	325.00	325.00	108,076
24 Mar 16	328.10001 -1.80	331.00	325.10	325.10	156,281
23 Mar 16	329.89999 -5.90	333.90	326.40	326.40	162,575
22 Mar 16	335.79999 -5.10	338.00	332.60	337.50	671,083
21 Mar 16	340.89999 -2.60	346.90	332.80	332.80	141,556
18 Mar 16	343.50000 +6.10	343.50	330.00	335.00	688,011
17 Mar 16	337.39999 +0.40	339.00	328.20	335.50	104,563
16 Mar 16	337.00000 -2.80	348.02	335.20	337.00	282,775
15 Mar 16	339.79999 -1.20	344.79	335.10	341.00	160,845
14 Mar 16	341.00000 +5.50	344.40	332.70	333.00	63,740
11 Mar 16	335.50000 -2.80	341.44	333.10	339.90	103,906
10 Mar 16	338.29999 -1.70	344.70	338.30	341.90	303,331
09 Mar 16	340.00000 +0.00	349.70	337.70	338.70	116,338
08 Mar 16	340.00000 -1.60	343.10	334.00	341.00	254,073
07 Mar 16	341.60001 -4.80	345.80	335.90	340.10	64,925
04 Mar 16	346.39999 +10.10	353.80	327.70	327.70	291,874
03 Mar 16	336.29999 +1.30	339.70	328.80	334.50	292,783
02 Mar 16	335.00000 +2.70	338.90	323.96	332.40	118,915
01 Mar 16	332.29999 -2.20	336.20	328.60	335.00	148,440
29 Feb 16	334.50000 -7.00	340.00	329.95	334.30	125,923
26 Feb 16	341.50000 -2.50	346.70	334.50	340.00	123,158
25 Feb 16	344.00000 +7.70	349.50	329.90	329.90	127,306
24 Feb 16	336.29999 -2.30	339.90	330.00	330.00	120,698
23 Feb 16	338.60001 -8.50	352.20	336.20	347.00	130,425
22 Feb 16	347.10001 +6.10	349.20	331.40	332.90	477,561
19 Feb 16	341.00000 +3.50	343.00	330.50	335.80	127,285
18 Feb 16	337.50000 -1.20	345.30	330.60	342.00	76,522
17 Feb 16	338.70001 +10.40	345.00	326.54	328.00	218,114
16 Feb 16	328.29999 -9.00	337.30	327.30	336.30	149,550
15 Feb 16	337.29999 +8.30	341.00	330.39	335.00	89,234
12 Feb 16	329.00000 +4.00	332.20	320.70	320.70	173,087
11 Feb 16	325.00000 -9.00	334.40	323.30	334.40	280,281
10 Feb 16	334.00000 +8.10	344.70	319.50	319.50	160,869
09 Feb 16	325.89999 +1.30	327.80	315.64	322.00	274,519
08 Feb 16	324.60001 -12.10	336.33	322.50	329.60	196,958
05 Feb 16	336.70001 -5.70	349.80	336.10	345.00	303,774
04 Feb 16	342.39999 -3.60	348.60	337.70	341.00	193,220
03 Feb 16	346.00000 -13.70	360.00	338.90	360.00	198,028
02 Feb 16	359.70001 -1.00	369.20	356.00	361.00	220,294
01 Feb 16	360.70001 +11.80	361.50	347.40	350.00	495,239
29 Jan 16	348.89999 +0.10	351.00	345.30	350.00	417,667
28 Jan 16	348.79999 -0.50	354.40	343.96	354.40	288,059
27 Jan 16	349.29999 +0.60	351.30	342.00	342.00	343,369
26 Jan 16	348.70001 +0.00	353.30	340.00	347.20	288,776
25 Jan 16	348.70001 +8.60	355.30	335.40	335.80	349,142
22 Jan 16	340.10001 +5.30	345.90	335.60	340.00	120,448
21 Jan 16	334.79999 -2.30	336.00	328.30	328.30	318,558
20 Jan 16	337.10001 +2.30	338.40	326.68	332.50	361,525
19 Jan 16	334.79999 +6.40	338.50	330.20	330.50	381,446
18 Jan 16	328.39999 -20.90	348.70	324.49	345.60	319,432
15 Jan 16	349.29999 +3.70	358.30	340.00	340.00	263,812
14 Jan 16	345.60001 -5.40	349.90	341.32	341.40	217,914
13 Jan 16	351.00000 +11.00	351.00	341.80	342.00	143,971
12 Jan 16	340.00000 +3.40	342.00	333.65	341.30	201,930
11 Jan 16	336.60001 -13.40	349.04	321.49	345.60	7,479,084
08 Jan 16	350.00000 +8.10	357.00	346.50	350.00	171,291
07 Jan 16	341.89999 -6.50	348.00	336.00	345.00	2,414,084
06 Jan 16	348.39999 -10.30	367.92	346.00	360.00	327,788
05 Jan 16	358.70001 -1.40	360.00	350.70	350.70	107,573
04 Jan 16	360.10001 -5.10	362.90	351.77	362.90	165,672
31 Dec 15	365.20001 -9.80	375.30	364.90	374.20	30,935
30 Dec 15	375.00000 +0.50	375.00	369.92	373.10	58,950
29 Dec 15	374.50000 +13.10	376.40	361.40	361.40	75,911
24 Dec 15	361.39999 -4.60	367.00	361.40	366.00	22,595
23 Dec 15	366.00000 +0.60	367.58	354.60	361.40	189,393
22 Dec 15	365.39999 -13.10	380.40	361.60	373.70	229,295
21 Dec 15	378.50000 -1.70	380.73	373.70	373.70	135,579
18 Dec 15	380.20001 -7.90	388.50	375.40	384.60	227,328
17 Dec 15	388.10001 +7.10	388.70	382.35	382.60	185,365
16 Dec 15	381.00000 -3.50	383.70	373.70	373.80	257,682
15 Dec 15	384.50000 +14.50	388.70	368.00	374.40	265,702
14 Dec 15	370.00000 +1.00	371.70	360.30	360.30	138,960
11 Dec 15	369.00000 +3.10	370.64	269.00	360.00	152,700
10 Dec 15	365.89999 +1.40	369.54	360.80	362.30	84,316
09 Dec 15	364.50000 -7.40	366.80	360.10	361.70	151,527
08 Dec 15	371.89999 +0.90	375.00	364.90	375.00	301,791
07 Dec 15	371.00000 +0.20	373.80	366.20	366.20	353,657
04 Dec 15	370.79999 +5.80	375.00	364.30	370.00	185,259
03 Dec 15	365.00000 -2.90	370.00	362.00	370.00	845,888
02 Dec 15	367.89999 +2.10	368.60	360.60	360.60	424,504
01 Dec 15	365.79999 -3.20	368.10	360.10	360.60	169,595
30 Nov 15	369.00000 +4.00	370.00	355.80	363.00	341,653
27 Nov 15	365.00000 +6.90	368.50	352.13	363.00	128,833
26 Nov 15	358.10001 -3.10	363.38	348.30	355.60	153,787
25 Nov 15	361.20001 -1.30	370.00	355.70	370.00	612,867
24 Nov 15	362.50000 -6.50	370.00	337.10	370.00	164,189
23 Nov 15	369.00000 +0.80	370.50	360.60	360.60	587,778
20 Nov 15	368.20001 +2.90	370.00	362.30	363.00	291,675
19 Nov 15	365.29999 +9.70	367.60	353.30	354.20	207,468
18 Nov 15	355.60001 +0.80	362.57	353.30	353.50	159,753
17 Nov 15	354.79999 -4.60	364.30	353.20	353.20	133,635
16 Nov 15	359.39999 -10.60	370.51	351.70	359.80	187,522
13 Nov 15	370.00000 +5.50	371.20	358.60	358.60	335,477
12 Nov 15	364.50000 +1.30	368.80	359.18	362.60	143,745
11 Nov 15	363.20001 -4.80	369.70	360.40	363.30	94,846
10 Nov 15	368.00000 -2.00	370.00	364.00	370.00	93,137
09 Nov 15	370.00000 +0.20	373.00	365.70	373.00	1,475,841
06 Nov 15	369.79999 +0.50	370.05	363.40	363.40	210,777
05 Nov 15	369.29999 +5.40	370.74	358.90	358.90	358,883
04 Nov 15	363.89999 +3.80	365.10	356.32	365.10	147,824
03 Nov 15	360.10001 +0.30	364.60	355.50	364.60	153,794
02 Nov 15	359.79999 -0.90	366.80	358.10	362.70	205,580
30 Oct 15	360.70001 +0.70	365.00	357.00	364.40	141,713
29 Oct 15	360.00000 +1.60	364.30	355.20	361.60	1,518,417
28 Oct 15	358.39999 -0.50	363.00	355.70	363.00	563,823
27 Oct 15	358.89999 -1.10	364.80	355.70	364.00	80,026
26 Oct 15	360.00000 +3.00	364.50	355.10	358.60	74,229
23 Oct 15	357.00000 -0.50	362.90	352.50	362.90	459,991
22 Oct 15	357.50000 -7.80	362.60	354.60	360.60	155,315
21 Oct 15	365.29999 +15.10	368.40	355.28	355.90	345,159
20 Oct 15	350.20001 +5.80	357.00	346.40	346.40	4,056,857
19 Oct 15	344.39999 +4.10	347.50	337.80	340.10	174,182
16 Oct 15	340.29999 -11.00	356.39	340.30	355.00	567,671
15 Oct 15	351.29999 -20.00	364.59	349.10	360.00	1,186,817
14 Oct 15	371.29999 -2.00	385.00	365.00	377.70	1,256,457
13 Oct 15	373.29999 -0.90	382.20	370.60	370.60	1,331,691
12 Oct 15	374.20001 -4.30	379.40	371.90	372.10	168,887
09 Oct 15	378.50000 +8.50	379.30	366.80	373.70	603,708
08 Oct 15	370.00000 -2.70	376.40	361.70	373.50	465,529
07 Oct 15	372.70001 -2.80	379.63	371.70	374.90	169,399
06 Oct 15	375.50000 -7.70	384.80	372.00	382.40	567,988
05 Oct 15	383.20001 -2.80	392.00	383.20	388.00	254,489
02 Oct 15	386.00000 -9.90	400.00	381.40	395.00	378,863
01 Oct 15	395.89999 +3.90	400.00	388.90	395.00	1,101,934
30 Sep 15	392.00000 +6.00	393.10	382.20	390.00	765,664
29 Sep 15	386.00000 -5.60	393.40	379.11	392.00	579,716
28 Sep 15	391.60001 -7.40	399.38	390.50	399.00	121,583
25 Sep 15	399.00000 +17.30	401.50	377.90	379.40	1,290,999
24 Sep 15	381.70001 +8.90	382.50	367.00	373.60	197,151
23 Sep 15	372.79999 +12.80	381.50	356.60	362.90	208,586
22 Sep 15	360.00000 +1.20	368.62	350.83	367.60	242,815
21 Sep 15	358.79999 +3.20	368.20	355.00	355.00	152,604
18 Sep 15	355.60001 -10.60	371.10	348.76	371.10	601,719
17 Sep 15	366.20001 -1.10	374.00	360.00	371.90	165,422
16 Sep 15	367.29999 -1.50	371.20	360.30	360.80	139,576
15 Sep 15	368.79999 +1.20	375.00	361.70	373.20	1,485,715
14 Sep 15	367.60001 -8.20	378.80	361.90	374.60	115,933
11 Sep 15	375.79999 +0.80	384.00	372.10	372.30	181,620
10 Sep 15	375.00000 -0.30	384.00	370.70	373.80	89,632
09 Sep 15	375.29999 +0.80	383.30	370.40	379.70	180,576
08 Sep 15	374.50000 -0.50	378.60	370.60	370.60	174,499
07 Sep 15	375.00000 +0.00	379.00	373.00	379.00	380,101
04 Sep 15	375.00000 -1.90	380.90	371.00	371.00	147,546
03 Sep 15	376.89999 -0.60	381.80	375.00	380.00	263,510
02 Sep 15	377.50000 +3.00	380.00	370.00	370.00	115,291
01 Sep 15	374.50000 -14.50	389.57	370.70	381.00	149,333
28 Aug 15	389.00000 +15.00	389.90	365.10	375.00	359,565
27 Aug 15	374.00000 +11.80	375.00	360.00	360.00	133,335
26 Aug 15	362.20001 -11.60	373.70	360.10	370.00	284,019
25 Aug 15	373.79999 +15.80	375.00	350.60	350.60	830,342
24 Aug 15	358.00000 -9.00	370.00	350.60	365.00	284,654
21 Aug 15	367.00000 -7.90	374.52	365.00	365.00	535,390
20 Aug 15	374.89999 +7.70	376.33	365.00	368.70	167,418
19 Aug 15	367.20001 +0.20	374.80	365.00	365.00	171,560
18 Aug 15	367.00000 +0.00	368.50	365.10	365.60	97,580
17 Aug 15	367.00000 +4.00	375.99	361.70	361.70	185,880
14 Aug 15	363.00000 +5.10	370.00	355.00	355.00	146,481
13 Aug 15	357.89999 +0.90	358.00	350.00	355.60	143,500
12 Aug 15	357.00000 -1.00	365.00	355.70	357.00	122,622
11 Aug 15	358.00000 -8.90	363.80	355.30	360.00	1,379,195
10 Aug 15	366.89999 +15.60	367.40	346.70	355.00	951,947
07 Aug 15	351.29999 +0.30	353.81	345.00	350.00	55,930
06 Aug 15	351.00000 +2.40	355.00	345.60	349.70	159,403
05 Aug 15	348.60001 +1.40	353.60	340.60	340.60	182,891
04 Aug 15	347.20001 +2.20	350.00	343.00	350.00	88,025
03 Aug 15	345.00000 -4.70	350.50	342.90	350.00	154,067
31 Jul 15	349.70001 +9.80	354.80	335.40	340.00	141,173
30 Jul 15	339.89999 +8.60	340.00	325.50	325.50	235,274
29 Jul 15	331.29999 +2.30	333.90	320.10	326.20	146,189
28 Jul 15	329.00000 +4.00	330.00	320.50	320.50	115,141
27 Jul 15	325.00000 +2.70	332.60	323.30	328.80	143,342
24 Jul 15	322.29999 -1.00	328.80	320.00	325.80	160,098
23 Jul 15	323.29999 -4.40	329.20	320.10	328.10	98,798
22 Jul 15	327.70001 +5.00	330.00	320.80	320.80	131,745
21 Jul 15	322.70001 -5.00	329.80	320.20	326.30	83,855
20 Jul 15	327.70001 +4.60	329.50	326.40	328.00	118,494
17 Jul 15	323.10001 +1.80	325.84	320.10	320.10	76,844
16 Jul 15	321.29999 +3.80	325.00	317.50	317.50	138,075
15 Jul 15	317.50000 +1.90	317.50	314.50	314.50	179,403
14 Jul 15	315.60001 +1.20	319.90	310.86	319.90	292,663
13 Jul 15	314.39999 -0.80	319.28	311.29	315.20	380,850
10 Jul 15	315.20001 -1.40	320.70	313.10	318.00	211,533
09 Jul 15	316.60001 -4.00	325.00	316.60	325.00	140,851
08 Jul 15	320.60001 -3.90	330.20	316.30	328.60	113,027
07 Jul 15	324.50000 -10.00	333.90	323.40	333.20	79,653
06 Jul 15	334.50000 -0.50	335.10	325.30	330.00	117,302
03 Jul 15	335.00000 +2.10	335.65	329.20	334.00	178,609
02 Jul 15	332.89999 +3.90	334.00	327.30	334.00	81,918
01 Jul 15	329.00000 +6.00	334.42	320.60	320.60	105,296
30 Jun 15	323.00000 +1.20	325.80	316.10	325.80	212,774
29 Jun 15	321.79999 -5.20	325.63	315.60	325.50	134,366
26 Jun 15	327.00000 -2.00	331.40	326.16	331.40	285,246
25 Jun 15	329.00000 -8.80	335.66	328.20	334.30	180,344
24 Jun 15	337.79999 +3.40	337.90	333.30	334.90	170,220
23 Jun 15	334.39999 +4.50	334.70	327.10	327.10	237,690
22 Jun 15	329.89999 -2.10	335.00	328.28	335.00	328,555
19 Jun 15	332.00000 -27.50	348.40	325.00	348.00	1,559,929
18 Jun 15	359.50000 +4.50	360.00	353.00	353.00	233,530
17 Jun 15	355.00000 +6.90	360.00	346.10	350.00	260,829
16 Jun 15	348.10001 -1.20	350.00	345.00	345.60	185,131
15 Jun 15	349.29999 -2.70	353.76	346.30	353.50	228,796
12 Jun 15	352.00000 -15.00	361.80	345.60	361.80	384,570
11 Jun 15	367.00000 +0.00	370.00	366.20	368.00	168,867
10 Jun 15	367.00000 +3.00	367.90	362.80	365.00	352,742
09 Jun 15	364.00000 +0.00	364.60	362.70	364.50	91,019
08 Jun 15	364.00000 +1.00	367.00	360.00	367.00	102,619
05 Jun 15	363.00000 -1.00	365.00	362.40	365.00	164,366
04 Jun 15	364.00000 +0.10	365.00	362.30	364.00	320,044
03 Jun 15	363.89999 -1.10	370.93	363.60	370.20	456,446
02 Jun 15	365.00000 -10.00	374.50	363.60	374.50	219,252
01 Jun 15	375.00000 +12.70	375.00	360.20	361.80	200,697
29 May 15	362.29999 +15.60	362.30	342.86	349.00	1,798,708
28 May 15	346.70001 +8.20	346.70	333.60	340.00	829,564
27 May 15	338.50000 -2.50	346.27	336.10	338.00	421,845
26 May 15	341.00000 +1.90	346.80	335.00	335.00	489,098
22 May 15	339.10001 -0.40	341.80	338.00	341.80	298,332
21 May 15	339.50000 -0.50	341.80	335.00	336.60	119,060
20 May 15	340.00000 +0.00	342.00	338.70	342.00	339,689
19 May 15	340.00000 -0.50	343.00	337.00	343.00	1,015,456
18 May 15	340.50000 -2.00	344.00	338.60	344.00	193,563
15 May 15	342.50000 -1.40	345.00	337.50	345.00	319,286
14 May 15	343.89999 +8.00	345.00	332.00	337.00	257,549
13 May 15	335.89999 +10.40	336.70	326.60	329.50	224,134
12 May 15	325.50000 -5.80	331.30	320.50	328.00	125,510
11 May 15	331.29999 -0.20	336.40	328.10	336.40	89,052
08 May 15	331.50000 +1.70	342.00	327.50	331.40	345,334
07 May 15	329.79999 +5.90	330.00	320.50	320.50	252,314
06 May 15	323.89999 +0.90	325.00	320.50	320.50	149,800
05 May 15	323.00000 +5.20	324.00	318.50	320.00	203,296
01 May 15	317.79999 +0.80	324.00	313.00	322.00	51,460
30 Apr 15	317.00000 -13.10	329.90	316.00	325.50	380,665
29 Apr 15	330.10001 -4.90	337.42	328.64	333.50	161,914
28 Apr 15	335.00000 -0.50	340.00	333.10	337.40	457,950
27 Apr 15	335.50000 +4.50	335.50	326.60	326.60	150,621
24 Apr 15	331.00000 +2.50	332.15	325.50	325.50	94,685
23 Apr 15	328.50000 +8.80	328.50	319.80	319.80	157,082
22 Apr 15	319.70001 +2.70	319.70	315.50	315.50	253,766
21 Apr 15	317.00000 +1.80	318.70	312.10	315.70	104,115
20 Apr 15	315.20001 -1.60	317.50	312.00	314.50	150,453
17 Apr 15	316.79999 -5.20	324.10	312.10	320.00	112,771
16 Apr 15	322.00000 +0.30	327.00	317.00	317.50	1,930,927
15 Apr 15	321.70001 +5.10	323.40	313.28	313.50	265,633
14 Apr 15	316.60001 -3.60	321.95	303.80	318.00	403,258
13 Apr 15	320.20001 +4.30	322.00	312.00	317.00	477,646
10 Apr 15	315.89999 +1.70	319.60	309.30	309.30	252,222
09 Apr 15	314.20001 +4.00	314.20	305.20	305.20	112,289
08 Apr 15	310.20001 +1.00	314.90	305.00	311.70	135,042
07 Apr 15	309.20001 +1.60	315.00	303.80	303.80	182,134
02 Apr 15	307.60001 -0.40	310.00	303.60	310.00	1,571,407
01 Apr 15	308.00000 +12.70	309.90	296.70	299.80	741,883
31 Mar 15	295.29999 -2.30	302.00	295.00	299.00	277,651
30 Mar 15	297.60001 +0.60	302.60	295.00	302.00	233,174
27 Mar 15	297.00000 +4.70	307.42	294.96	295.00	55,360,080
26 Mar 15	292.29999 +8.20	294.90	284.68	288.70	4,640,411
25 Mar 15	284.10001 -13.90	299.86	282.00	299.80	322,334
24 Mar 15	298.00000 -7.00	303.88	297.50	301.20	243,677
23 Mar 15	305.00000 +5.20	305.00	294.00	298.00	424,309
20 Mar 15	299.79999 +5.90	299.80	288.70	290.30	400,191
19 Mar 15	293.89999 +6.10	295.00	284.00	284.00	320,001
18 Mar 15	287.79999 +4.70	289.70	280.00	280.00	353,330
17 Mar 15	283.10001 +2.30	285.00	276.00	276.00	366,619
16 Mar 15	280.79999 +9.70	283.80	270.00	274.00	172,784
13 Mar 15	271.10001 -0.60	272.40	266.40	266.40	206,287
12 Mar 15	271.70001 +6.20	272.00	264.60	270.00	158,503
11 Mar 15	265.50000 -7.90	270.20	264.50	268.00	168,651
10 Mar 15	273.39999 -2.10	276.90	266.80	274.20	108,470
09 Mar 15	275.50000 -2.50	280.50	273.40	280.50	137,399
06 Mar 15	278.00000 -3.10	283.10	276.90	278.00	250,459
05 Mar 15	281.10001 -1.70	285.90	278.60	285.80	69,122
04 Mar 15	282.79999 +4.00	285.70	278.00	278.00	106,677
03 Mar 15	278.79999 -6.50	286.65	278.80	285.50	148,115
02 Mar 15	285.29999 +0.30	289.60	285.00	285.00	189,538
27 Feb 15	285.00000 +9.80	297.20	273.69	275.30	952,204
26 Feb 15	275.20001 +2.30	275.20	270.00	270.50	281,850
25 Feb 15	272.89999 +1.90	274.80	268.87	272.00	197,070
24 Feb 15	271.00000 +1.00	272.00	268.20	272.00	73,646
23 Feb 15	270.00000 +3.70	271.90	265.10	267.00	223,977
20 Feb 15	266.29999 +0.00	269.80	263.10	267.00	99,350
19 Feb 15	266.29999 +7.00	266.30	257.10	263.00	146,650
18 Feb 15	259.29999 -6.80	267.60	257.20	266.80	148,263
17 Feb 15	266.10001 -3.60	273.20	265.10	273.20	162,350
16 Feb 15	269.70001 -1.20	272.00	269.30	269.30	96,592
13 Feb 15	270.89999 +0.90	277.00	269.10	274.00	166,652
12 Feb 15	270.00000 +1.00	271.60	268.10	269.70	145,056
11 Feb 15	269.00000 -1.00	275.00	267.70	270.80	194,030
10 Feb 15	270.00000 -1.00	273.00	267.40	273.00	261,693
09 Feb 15	271.00000 -0.80	275.20	267.00	272.30	305,530
06 Feb 15	271.79999 +1.80	272.60	269.60	271.00	422,797
05 Feb 15	270.00000 +5.20	270.50	263.60	265.00	269,590
04 Feb 15	264.79999 +4.80	265.90	260.00	261.00	82,593
03 Feb 15	260.00000 -2.50	265.00	255.00	261.90	628,801
02 Feb 15	262.50000 -12.50	276.70	261.20	276.70	259,146
30 Jan 15	275.00000 +5.40	281.40	269.70	270.20	84,279,640
29 Jan 15	269.60001 +2.60	270.00	265.60	270.00	134,911
28 Jan 15	267.00000 +4.00	270.20	266.40	268.00	324,485
27 Jan 15	263.00000 +6.70	269.20	256.90	258.10	496,318
26 Jan 15	256.29999 -3.80	262.00	255.50	262.00	134,183
23 Jan 15	260.10001 +3.90	265.10	257.00	257.00	1,340,135
22 Jan 15	256.20001 -19.50	274.70	250.72	274.70	4,213,903
21 Jan 15	275.70001 -1.30	279.00	273.90	278.20	156,581
20 Jan 15	277.00000 +5.00	277.90	270.00	272.50	382,718
19 Jan 15	272.00000 -7.50	280.00	267.60	279.50	495,856
16 Jan 15	279.50000 -5.50	286.49	277.40	284.50	146,826
15 Jan 15	285.00000 -3.80	287.00	281.80	287.00	99,155
14 Jan 15	288.79999 +1.30	290.00	281.80	285.20	117,633
13 Jan 15	287.50000 -1.00	289.50	287.10	289.50	469,305
12 Jan 15	288.50000 -0.40	290.00	287.60	289.40	207,574
09 Jan 15	288.89999 -1.10	290.10	287.10	290.00	211,585
08 Jan 15	290.00000 +7.80	290.00	283.00	283.00	242,078
07 Jan 15	282.20001 -4.10	282.20	272.93	281.00	570,706
06 Jan 15	286.29999 -3.10	290.00	285.10	289.00	708,216
05 Jan 15	289.39999 -0.10	290.00	287.70	288.40	231,312
02 Jan 15	289.50000 +6.40	289.50	282.00	283.70	123,504
31 Dec 14	283.10001 +2.20	285.00	283.00	285.00	43,469
30 Dec 14	280.89999 -1.70	284.70	280.80	281.00	85,134
29 Dec 14	282.60001 -2.30	288.30	282.00	284.90	98,922
24 Dec 14	284.89999 -5.80	290.95	280.80	289.70	56,261
23 Dec 14	290.70001 -0.70	292.00	284.70	292.00	310,996
22 Dec 14	291.39999 +7.70	296.00	282.40	282.90	306,296
19 Dec 14	283.70001 +12.10	283.70	268.00	270.00	4,525,805
18 Dec 14	271.60001 +1.60	272.60	268.00	268.00	103,511
17 Dec 14	270.00000 -4.00	275.22	270.00	270.90	233,658
16 Dec 14	274.00000 +12.00	279.50	262.20	269.00	219,886
15 Dec 14	262.00000 -6.50	275.00	262.00	267.10	161,476
12 Dec 14	268.50000 +4.50	274.10	261.00	261.00	416,495
11 Dec 14	264.00000 -1.00	265.30	258.00	260.00	722,779
10 Dec 14	265.00000 +14.60	265.00	250.00	250.00	40,436,768
09 Dec 14	250.39999 -0.60	253.00	245.50	245.50	182,462
08 Dec 14	251.00000 +1.00	253.00	247.80	248.00	165,798
05 Dec 14	250.00000 +4.20	250.00	245.00	247.00	445,604
04 Dec 14	245.80000 -2.20	249.00	244.40	244.40	1,129,108
03 Dec 14	248.00000 +3.00	248.00	238.60	238.60	491,533
02 Dec 14	245.00000 +3.00	245.00	241.90	245.00	390,733
01 Dec 14	242.00000 +0.00	245.00	240.20	245.00	182,132
28 Nov 14	242.00000 +1.80	243.60	239.40	241.20	199,635
27 Nov 14	240.20000 -1.90	245.00	240.10	242.80	52,982
26 Nov 14	242.10001 +0.00	247.00	240.00	243.20	206,528
25 Nov 14	242.10001 -7.60	250.00	240.00	249.00	1,783,861
24 Nov 14	249.70000 +9.70	250.00	239.60	239.60	223,243
21 Nov 14	240.00000 +3.00	242.90	235.00	235.00	54,046
20 Nov 14	237.00000 +2.00	238.30	229.00	229.00	151,793
19 Nov 14	235.00000 +9.40	235.00	223.24	228.00	172,649
18 Nov 14	225.60001 +0.60	228.00	223.10	228.00	105,008
17 Nov 14	225.00000 -4.10	231.60	225.00	228.90	173,517
14 Nov 14	229.10001 -1.30	235.60	229.10	235.60	162,736
13 Nov 14	230.39999 -4.60	237.10	230.40	234.00	1,186,064
12 Nov 14	235.00000 +0.50	239.00	234.00	239.00	128,245
11 Nov 14	234.50000 -1.50	238.00	234.00	237.60	235,314
10 Nov 14	236.00000 -1.50	237.90	234.00	235.60	93,003
07 Nov 14	237.50000 +4.50	238.20	235.10	237.00	585,017
06 Nov 14	233.00000 -2.00	235.60	233.00	234.50	2,818,576
05 Nov 14	235.00000 +0.20	236.70	233.90	236.70	234,839
04 Nov 14	234.80000 -1.20	236.10	233.10	236.10	58,068
03 Nov 14	236.00000 -0.70	237.00	234.70	237.00	1,634,017
31 Oct 14	236.70000 +11.00	237.00	224.44	227.80	820,115
30 Oct 14	225.70000 +4.40	228.00	221.90	222.80	191,756
29 Oct 14	221.30000 +1.40	225.00	220.30	221.30	96,081
28 Oct 14	219.89999 -0.90	221.90	218.20	221.90	261,030
27 Oct 14	220.80000 +3.30	225.00	215.50	220.60	244,200
24 Oct 14	217.50000 -0.50	220.40	215.20	217.80	75,764
23 Oct 14	218.00000 -3.60	224.31	216.30	223.10	235,887
22 Oct 14	221.60001 +2.00	224.60	217.60	217.90	165,334
21 Oct 14	219.60001 +0.00	221.90	215.00	218.00	75,542
20 Oct 14	219.60001 +0.60	221.70	217.30	217.30	39,947
17 Oct 14	219.00000 -0.30	222.80	217.00	220.10	214,755
16 Oct 14	219.30000 -10.70	232.30	215.99	232.30	526,373
15 Oct 14	230.00000 -2.10	236.10	229.40	232.00	448,409
14 Oct 14	232.10001 +2.10	234.00	229.00	229.00	106,692
13 Oct 14	230.00000 -2.00	231.10	228.20	230.00	442,013
10 Oct 14	232.00000 +0.00	233.10	228.00	228.00	207,508
09 Oct 14	232.00000 +1.60	233.50	230.00	233.50	83,320
08 Oct 14	230.39999 -4.60	234.30	230.00	234.00	198,905
07 Oct 14	235.00000 -4.70	239.50	234.90	238.00	650,482
06 Oct 14	239.70000 +1.10	242.20	239.10	240.00	1,003,592
03 Oct 14	238.60001 +2.60	241.00	235.00	238.00	472,147
02 Oct 14	236.00000 +2.00	241.00	234.10	235.00	468,077
01 Oct 14	234.00000 +2.00	234.00	230.10	230.90	257,758
30 Sep 14	232.00000 +5.50	232.30	226.20	229.50	458,471
29 Sep 14	226.50000 -0.90	227.00	224.50	224.50	77,350
26 Sep 14	227.39999 +1.40	227.40	225.00	225.00	522,170
25 Sep 14	226.00000 +1.00	226.20	222.00	222.00	450,655
24 Sep 14	225.00000 +0.00	225.00	222.00	222.00	341,934
23 Sep 14	225.00000 +8.00	227.00	216.20	216.20	667,414
22 Sep 14	217.00000 +1.25	217.00	209.50	216.00	174,247
19 Sep 14	215.75000 +0.75	222.00	214.25	216.00	9,381,263
18 Sep 14	215.00000 +4.50	216.50	212.75	216.50	854,445
17 Sep 14	210.50000 -6.75	217.00	210.50	217.00	301,207
16 Sep 14	217.25000 -0.75	219.00	212.25	218.00	183,262
15 Sep 14	218.00000 -3.00	220.50	218.00	220.00	408,997
12 Sep 14	221.00000 +2.50	223.25	216.75	218.00	465,640
11 Sep 14	218.50000 -1.50	222.50	217.00	217.00	48,696
10 Sep 14	220.00000 +0.00	221.50	217.75	218.75	3,123,090
09 Sep 14	220.00000 +0.00	220.00	215.25	215.25	1,756,865
08 Sep 14	220.00000 +0.00	221.25	218.00	220.00	129,789
05 Sep 14	220.00000 +5.25	220.00	212.00	215.00	122,579
04 Sep 14	214.75000 -3.00	220.00	213.50	213.50	95,109
03 Sep 14	217.75000 +0.75	219.00	215.25	217.75	232,767
02 Sep 14	217.00000 +2.00	218.00	214.50	214.75	134,277
01 Sep 14	215.00000 -5.00	217.66	215.00	215.00	54,531
29 Aug 14	220.00000 +0.00	220.00	215.75	217.75	137,474
28 Aug 14	220.00000 +6.50	220.00	212.25	213.75	173,439
27 Aug 14	213.50000 -1.25	215.50	213.00	213.75	77,889
26 Aug 14	214.75000 +2.75	215.00	211.50	211.50	314,081
22 Aug 14	212.00000 -0.25	212.50	209.00	212.00	19,930
21 Aug 14	212.25000 +0.25	213.25	208.50	210.00	64,285
20 Aug 14	212.00000 +0.00	213.25	209.75	213.00	177,745
19 Aug 14	212.00000 +0.00	212.75	208.25	211.75	268,181
18 Aug 14	212.00000 +2.00	213.00	204.88	205.00	211,413
15 Aug 14	210.00000 +3.00	213.00	206.50	206.50	146,863
14 Aug 14	207.00000 +0.00	210.00	201.00	201.00	169,079
13 Aug 14	207.00000 +0.00	209.00	206.00	209.00	105,032
12 Aug 14	207.00000 +3.00	207.00	203.25	204.00	33,381
11 Aug 14	204.00000 -3.00	213.59	200.00	207.75	57,463
08 Aug 14	207.00000 -3.00	213.31	206.00	210.00	50,313
07 Aug 14	210.00000 +5.00	212.00	208.50	209.50	1,060,292
06 Aug 14	205.00000 -3.00	210.00	202.00	210.00	12,715
05 Aug 14	208.00000 +7.00	208.00	202.00	206.00	50,683
04 Aug 14	201.00000 +0.00	208.44	201.00	202.25	14,054
01 Aug 14	201.00000 -5.75	206.75	200.00	206.75	518,257
31 Jul 14	206.75000 -3.25	209.59	205.25	205.25	9,718
30 Jul 14	210.00000 -4.00	215.00	205.00	215.00	153,840
29 Jul 14	214.00000 +7.00	214.75	210.00	210.00	54,251
28 Jul 14	207.00000 -5.25	212.25	207.00	212.00	80,647
25 Jul 14	212.25000 +0.25	212.25	210.00	212.00	420,873
24 Jul 14	212.00000 +1.25	212.25	208.50	210.75	37,942
23 Jul 14	210.75000 +0.25	210.75	208.50	210.50	7,367
22 Jul 14	210.50000 +1.75	211.50	208.00	208.75	137,281
21 Jul 14	208.75000 +0.50	210.00	208.00	210.00	34,574
18 Jul 14	208.25000 +2.25	209.75	203.75	203.75	100,003
17 Jul 14	206.00000 +0.00	206.00	205.00	205.75	9,230
16 Jul 14	206.00000 +1.00	207.00	202.92	207.00	34,393
15 Jul 14	205.00000 +5.00	205.75	198.25	200.25	118,830
14 Jul 14	200.00000 +2.50	201.00	197.75	198.25	30,298
11 Jul 14	197.50000 -2.50	202.00	197.25	200.25	1,665,920
10 Jul 14	200.00000 -5.25	207.00	197.00	203.00	307,138
09 Jul 14	205.25000 +0.00	205.75	201.75	202.00	158,462
08 Jul 14	205.25000 +0.25	207.00	202.00	205.00	179,406
07 Jul 14	205.00000 +1.75	206.06	203.00	203.25	99,120
04 Jul 14	203.25000 -1.75	206.25	203.25	205.00	31,983
03 Jul 14	205.00000 +1.00	205.00	197.75	203.50	312,086
02 Jul 14	204.00000 -1.00	206.31	204.00	204.25	51,501
01 Jul 14	205.00000 -1.00	207.48	203.25	205.25	395,042
30 Jun 14	206.00000 +1.00	206.00	204.50	205.50	176,429
27 Jun 14	205.00000 +0.00	208.00	205.00	208.00	69,716
26 Jun 14	205.00000 -1.00	208.00	200.00	208.00	227,737
25 Jun 14	206.00000 +1.50	211.00	200.00	209.75	187,595
24 Jun 14	204.50000 -2.50	207.00	204.50	206.50	1,031,344
23 Jun 14	207.00000 -0.75	207.75	206.50	207.75	292,431
20 Jun 14	207.75000 -2.25	210.00	206.00	210.00	693,961
19 Jun 14	210.00000 +2.00	215.00	208.50	215.00	96,178
18 Jun 14	208.00000 -1.00	209.25	206.50	209.25	330,506
17 Jun 14	209.00000 -0.75	211.00	207.50	210.25	529,832
16 Jun 14	209.75000 -1.25	210.64	207.75	210.25	97,715
13 Jun 14	211.00000 -2.75	215.00	210.50	210.50	1,551,742
12 Jun 14	213.75000 +0.75	214.50	210.75	214.50	77,371
11 Jun 14	213.00000 -5.00	219.23	213.00	215.25	2,524,918
10 Jun 14	218.00000 +7.00	218.00	210.00	211.00	280,581
09 Jun 14	211.00000 +0.00	211.00	206.75	208.50	47,136
06 Jun 14	211.00000 +7.00	214.75	204.75	204.75	230,618
05 Jun 14	204.00000 -0.50	215.00	202.00	204.00	362,704
04 Jun 14	204.50000 +1.25	207.00	200.50	202.50	730,454
03 Jun 14	203.25000 -3.75	206.46	202.25	206.25	10,861
02 Jun 14	207.00000 +7.00	207.50	201.68	205.00	335,514
30 May 14	200.00000 +0.00	202.50	199.25	202.25	246,470
29 May 14	200.00000 -2.25	203.75	198.70	200.00	2,595,685
28 May 14	202.25000 +2.25	203.00	200.75	201.75	100,523
27 May 14	200.00000 +0.00	204.75	198.25	204.75	1,138,674
23 May 14	200.00000 +2.50	203.75	196.25	197.25	247,608
22 May 14	197.50000 -2.00	200.00	196.25	199.75	345,739
21 May 14	199.50000 -1.50	203.00	197.00	197.00	242,755
20 May 14	201.00000 +0.00	203.25	198.00	198.25	651,115
19 May 14	201.00000 +1.00	205.75	196.00	200.00	1,693,925
16 May 14	200.00000 -1.00	202.75	195.50	202.75	3,105,025
15 May 14	201.00000 +0.00	225.00	199.00	220.00	28,301,340