FUNDMANAGER.co.uk

Niox Group PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	67.80000 +1.80	80.00	66.00	66.00	15,793,009
21 Oct 26	66.00000 -3.00	68.80	66.00	66.00	447,932
20 Oct 26	69.00000 +0.00	69.00	66.00	66.00	346,502
19 Oct 26	69.00000 +1.00	70.00	66.80	70.00	399,721
16 Oct 26	68.00000 +0.20	68.80	67.00	67.80	190,825
15 Oct 26	67.80000 -0.40	68.89	67.50	67.80	441,768
14 Oct 26	68.20000 +0.40	69.80	66.00	66.00	938,856
13 Oct 26	67.80000 -1.20	70.00	67.50	70.00	944,148
12 Oct 26	69.00000 +1.40	69.80	65.40	69.80	101,798
09 Oct 26	67.60000 -0.60	68.80	65.40	68.60	194,757
08 Oct 26	68.20000 +1.00	68.60	65.40	65.40	201,415
07 Oct 26	67.20000 -0.20	69.80	67.20	69.80	136,717
06 Oct 26	67.40000 +0.00	69.60	65.40	68.80	340,868
05 Oct 26	67.40000 +0.60	68.80	65.80	68.80	336,468
02 Oct 26	66.80000 +0.80	68.80	66.20	68.80	180,790
01 Oct 26	66.00000 -3.00	69.80	66.00	67.30	181,532
30 Sep 26	69.00000 +1.00	69.80	68.40	68.40	562,056
29 Sep 26	68.00000 +2.40	68.40	67.00	68.40	328,956
28 Sep 26	65.60000 +0.00	67.60	65.00	65.00	352,295
25 Sep 26	65.60000 -2.20	68.40	65.08	66.40	453,878
24 Sep 26	67.80000 +0.20	68.40	67.00	67.60	627,670
23 Sep 26	67.60000 +0.60	69.00	65.00	66.00	817,971
22 Sep 26	67.00000 +0.00	67.40	65.00	67.40	509,973
21 Sep 26	67.00000 -0.20	67.40	65.94	67.40	286,269
18 Sep 26	67.20000 +1.20	67.60	65.00	65.00	1,067,430
17 Sep 26	66.00000 +0.00	66.80	65.20	65.20	149,943
16 Sep 26	66.00000 -0.20	66.80	65.00	65.60	195,481
15 Sep 26	66.20000 +1.20	68.00	65.00	65.00	371,917
14 Sep 26	65.00000 -1.00	67.20	65.00	65.20	521,754
11 Sep 26	66.00000 +1.00	66.00	65.00	65.00	203,655
10 Sep 26	65.00000 +0.00	68.60	65.00	65.00	917,281
09 Sep 26	65.00000 -1.80	68.80	65.00	68.80	396,724
08 Sep 26	66.80000 -1.20	68.60	65.20	65.20	3,531,347
07 Sep 26	68.00000 +0.40	68.80	67.00	68.80	200,245
04 Sep 26	67.60000 +0.00	68.60	66.80	68.00	851,610
03 Sep 26	67.60000 +0.00	68.60	67.22	67.40	130,058
02 Sep 26	67.60000 -0.40	68.34	66.31	67.60	310,563
01 Sep 26	68.00000 +0.00	68.80	65.00	68.80	312,893
28 Aug 26	68.00000 -0.20	68.80	67.00	67.00	768,591
27 Aug 26	68.20000 -0.40	68.80	67.55	68.00	202,492
26 Aug 26	68.60000 +2.00	68.60	66.60	67.60	1,515,602
25 Aug 26	66.60000 -1.40	68.80	66.60	67.00	407,497
24 Aug 26	68.00000 -0.60	68.80	65.20	65.20	399,649
21 Aug 26	68.60000 -0.20	68.80	66.20	68.80	680,247
20 Aug 26	68.80000 +0.80	68.80	65.00	65.00	377,581
19 Aug 26	68.00000 +0.20	69.80	66.00	66.00	259,550
18 Aug 26	67.80000 +0.40	68.80	65.80	67.00	140,419
17 Aug 26	67.40000 -0.20	68.80	65.20	68.80	270,887
14 Aug 26	67.60000 +1.60	68.80	64.84	68.00	978,315
13 Aug 26	66.00000 +2.00	67.40	63.40	63.60	431,647
12 Aug 26	64.00000 -0.60	65.00	63.40	65.00	426,480
11 Aug 26	64.60000 +1.60	65.00	62.00	65.00	289,359
10 Aug 26	63.00000 +0.80	65.00	62.00	64.00	293,337
07 Aug 26	62.20000 -1.00	64.80	62.20	63.60	272,172
06 Aug 26	63.20000 +0.80	63.40	61.20	62.80	473,968
05 Aug 26	62.40000 +1.20	63.00	60.00	60.80	696,607
04 Aug 26	61.20000 +0.20	62.50	60.42	61.60	1,963,972
03 Aug 26	61.00000 +0.60	62.20	60.20	62.20	1,615,952
31 Jul 26	60.40000 +0.20	61.60	60.00	61.60	1,127,045
30 Jul 26	60.20000 -1.00	62.20	60.20	62.20	233,009
29 Jul 26	61.20000 +0.20	62.60	60.00	60.00	291,947
28 Jul 26	61.00000 -3.60	64.60	60.22	63.00	649,769
27 Jul 26	64.60000 +1.00	65.41	61.40	65.00	537,231
24 Jul 26	63.60000 +0.60	64.60	62.20	63.00	477,793
23 Jul 26	63.00000 +1.20	64.40	61.80	61.80	977,189
22 Jul 26	61.80000 +0.80	64.80	61.00	63.00	663,862
21 Jul 26	61.00000 +1.80	63.00	58.60	61.20	1,619,544
20 Jul 26	59.20000 +0.60	61.00	58.00	61.00	647,812
17 Jul 26	58.60000 -0.40	61.00	57.36	58.20	244,717
16 Jul 26	59.00000 -0.20	60.56	58.20	59.08	233,219
15 Jul 26	59.20000 +0.60	60.00	57.40	59.54	3,731,062
14 Jul 26	58.60000 +1.40	59.80	57.00	57.20	474,403
13 Jul 26	57.20000 -0.60	60.00	57.00	57.00	384,453
10 Jul 26	57.80000 +0.40	58.80	57.40	58.80	512,306
09 Jul 26	57.40000 -0.60	60.00	57.20	60.00	139,935
08 Jul 26	58.00000 -0.80	60.00	57.81	60.00	128,327
07 Jul 26	58.80000 +0.20	60.00	57.00	60.00	1,394,950
06 Jul 26	58.60000 +0.40	60.00	57.20	60.00	99,409
03 Jul 26	58.20000 -0.80	60.00	58.20	60.00	534,303
02 Jul 26	59.00000 -0.20	60.00	57.80	60.00	344,255
01 Jul 26	59.20000 -0.40	60.00	57.20	60.00	157,437
30 Jun 26	59.60000 +4.00	59.81	55.46	58.00	2,868,544
29 Jun 26	55.60000 -1.80	58.00	55.00	55.00	624,748
26 Jun 26	57.40000 +2.20	57.94	54.60	55.00	1,222,200
25 Jun 26	55.20000 -3.00	59.00	55.00	58.80	2,588,878
24 Jun 26	58.20000 +0.20	59.79	57.00	57.00	470,643
23 Jun 26	58.00000 +1.00	59.80	56.20	58.00	421,592
22 Jun 26	57.00000 -0.60	59.40	56.48	58.80	512,237
19 Jun 26	57.60000 +1.20	58.20	55.40	57.00	1,036,502
18 Jun 26	56.40000 -1.60	59.80	55.60	59.80	787,311
17 Jun 26	58.00000 +0.60	59.20	56.20	59.20	553,413
16 Jun 26	57.40000 +1.00	59.40	56.20	59.40	564,712
15 Jun 26	56.40000 -1.60	59.20	56.00	58.40	1,172,476
12 Jun 26	58.00000 +0.60	60.60	57.60	60.60	227,049
11 Jun 26	57.40000 -0.80	59.80	57.40	58.00	399,836
10 Jun 26	58.20000 -2.40	61.00	58.20	59.20	1,011,970
09 Jun 26	60.60000 +0.80	61.00	58.20	58.20	577,585
08 Jun 26	59.80000 -0.20	61.00	58.60	61.00	474,502
05 Jun 26	60.00000 -1.20	63.00	59.60	63.00	1,635,392
04 Jun 26	61.20000 +0.20	63.00	59.40	59.40	319,657
03 Jun 26	61.00000 +2.00	62.00	58.28	59.80	404,610
02 Jun 26	59.00000 +1.00	60.00	56.20	60.00	2,119,009
01 Jun 26	58.00000 +1.00	59.80	56.20	57.20	1,508,468
29 May 26	57.00000 -1.40	60.00	57.00	59.80	1,355,221
28 May 26	58.40000 -0.60	61.80	58.00	61.80	424,220
27 May 26	59.00000 +0.00	61.60	58.20	61.60	581,652
26 May 26	59.00000 -0.20	61.80	58.40	60.98	462,880
22 May 26	59.20000 -1.20	61.30	59.08	60.20	578,122
21 May 26	60.40000 -1.20	61.80	59.00	59.00	530,078
20 May 26	61.60000 +0.80	61.80	59.20	61.60	1,569,706
19 May 26	60.80000 +0.80	62.00	59.80	61.40	915,056
18 May 26	60.00000 -1.40	62.40	60.00	60.00	877,838
15 May 26	61.40000 +0.20	64.60	61.00	61.00	1,183,628
14 May 26	61.20000 -1.80	64.80	61.20	63.20	627,312
13 May 26	63.00000 +0.00	64.60	62.20	64.40	1,033,946
12 May 26	63.00000 +0.60	63.00	61.35	62.00	712,297
11 May 26	62.40000 +0.00	64.20	62.40	62.40	1,289,759
08 May 26	62.40000 -1.80	64.40	62.00	64.00	327,618
07 May 26	64.20000 -1.60	65.80	64.20	65.00	494,271
06 May 26	65.80000 +0.20	69.60	65.20	66.20	788,905
05 May 26	65.60000 -1.40	70.60	65.60	67.00	487,064
01 May 26	67.00000 -1.00	69.80	67.00	69.00	809,574
30 Apr 26	68.00000 -1.60	71.00	68.00	69.00	1,761,398
29 Apr 26	69.60000 +2.00	70.80	67.10	67.80	906,748
28 Apr 26	67.60000 -0.40	69.80	66.80	67.60	1,391,935
27 Apr 26	68.00000 +2.00	69.00	65.20	68.00	714,379
24 Apr 26	66.00000 +1.40	72.00	64.00	66.00	1,876,536
23 Apr 26	64.60000 +5.40	65.80	60.40	61.00	501,296
22 Apr 26	59.20000 +0.40	60.20	57.40	58.00	1,000,365
21 Apr 26	58.80000 +0.80	59.00	57.20	59.00	657,618
20 Apr 26	58.00000 +0.60	59.00	56.40	59.00	741,835
17 Apr 26	57.40000 +0.80	58.80	56.20	58.80	927,764
16 Apr 26	56.60000 +0.20	58.80	56.20	58.80	1,752,784
15 Apr 26	56.40000 -0.60	59.00	56.00	59.00	223,364
14 Apr 26	57.00000 +0.00	59.00	56.00	59.00	279,582
13 Apr 26	57.00000 -1.00	59.00	56.20	59.00	151,197
10 Apr 26	58.00000 +1.60	59.00	56.22	59.00	502,004
09 Apr 26	56.40000 -0.20	57.80	56.00	56.00	1,333,232
08 Apr 26	56.60000 -0.40	59.20	56.00	58.00	748,926
07 Apr 26	57.00000 +1.80	58.00	54.00	55.00	1,129,535
02 Apr 26	55.20000 -2.80	58.00	54.00	56.40	1,530,665
01 Apr 26	58.00000 -1.00	59.80	58.00	59.60	1,654,617
31 Mar 26	59.00000 +1.00	59.62	58.00	58.00	757,853
30 Mar 26	58.00000 +0.00	60.40	57.00	60.40	1,373,420
27 Mar 26	58.00000 -1.40	60.20	57.00	57.00	712,530
26 Mar 26	59.40000 -0.60	59.60	57.80	59.60	1,118,271
25 Mar 26	60.00000 +1.00	60.20	57.29	57.80	932,629
24 Mar 26	59.00000 +4.60	59.00	56.20	56.20	1,178,974
23 Mar 26	54.40000 -1.20	56.00	53.84	55.00	1,934,857
20 Mar 26	55.60000 -2.40	58.40	55.00	58.40	511,363
19 Mar 26	58.00000 -0.60	59.42	57.25	57.60	268,867
18 Mar 26	58.60000 -0.40	60.00	57.40	59.20	607,338
17 Mar 26	59.00000 -3.00	62.04	58.80	60.60	595,932
16 Mar 26	62.00000 +1.80	62.90	60.60	60.60	1,111,708
13 Mar 26	60.20000 -3.00	62.76	60.20	62.60	259,708
12 Mar 26	63.20000 +0.80	63.60	61.00	63.60	501,676
11 Mar 26	62.40000 -0.20	63.80	62.00	62.00	419,599
10 Mar 26	62.60000 +0.60	63.60	62.00	63.60	450,996
09 Mar 26	62.00000 -1.00	65.60	62.00	62.80	952,468
06 Mar 26	63.00000 -0.60	66.00	63.00	66.00	317,665
05 Mar 26	63.60000 +0.00	65.80	63.00	63.80	231,039
04 Mar 26	63.60000 -0.20	65.80	63.00	65.60	836,471
03 Mar 26	63.80000 -0.20	65.80	63.00	65.80	1,056,008
02 Mar 26	64.00000 -1.00	65.40	63.20	63.40	561,916
27 Feb 26	65.00000 +2.00	65.96	62.50	63.00	425,576
26 Feb 26	63.00000 +0.40	65.00	62.40	62.40	1,024,004
25 Feb 26	62.60000 -0.60	64.32	62.58	62.60	292,329
24 Feb 26	63.20000 +0.20	64.00	62.60	62.80	674,527
23 Feb 26	63.00000 +0.40	64.80	62.80	63.20	284,290
20 Feb 26	62.60000 -0.60	66.20	62.60	63.20	159,132
19 Feb 26	63.20000 -1.80	65.60	63.20	63.20	636,833
18 Feb 26	65.00000 +1.00	66.20	63.40	66.20	245,995
17 Feb 26	64.00000 -1.40	66.20	63.80	66.20	477,320
16 Feb 26	65.40000 +2.00	66.20	63.40	65.40	297,058
13 Feb 26	63.40000 -1.60	67.80	63.20	65.00	283,676
12 Feb 26	65.00000 -0.20	67.20	65.00	66.20	532,364
11 Feb 26	65.20000 -2.40	67.47	65.20	67.40	347,206
10 Feb 26	67.60000 +0.40	67.80	65.20	67.80	387,778
09 Feb 26	67.20000 +1.20	67.31	65.20	65.60	323,963
06 Feb 26	66.00000 +0.00	66.60	65.41	66.60	870,411
05 Feb 26	66.00000 +0.20	66.80	65.00	65.00	795,284
04 Feb 26	65.80000 +0.20	66.80	65.00	65.40	1,043,314
03 Feb 26	65.60000 -0.60	67.70	65.00	66.60	288,747
02 Feb 26	66.20000 -1.00	69.20	66.20	67.00	124,403
30 Jan 26	67.20000 -0.60	69.00	67.00	67.00	936,680
29 Jan 26	67.80000 +0.40	69.00	67.00	69.00	433,117
28 Jan 26	67.40000 -0.40	68.86	67.20	68.00	656,011
27 Jan 26	67.80000 -2.00	70.80	67.80	69.00	493,653
26 Jan 26	69.80000 +1.00	70.80	67.91	68.80	1,790,288
23 Jan 26	68.80000 +1.80	70.08	66.80	67.00	704,748
22 Jan 26	67.00000 +0.80	67.00	66.50	67.00	3,276,245
21 Jan 26	66.20000 +0.40	66.80	65.60	66.60	1,073,855
20 Jan 26	65.80000 -3.00	71.00	65.60	71.00	5,870,311
19 Jan 26	68.80000 -0.20	70.60	68.00	68.00	237,347
16 Jan 26	69.00000 -1.00	70.80	68.00	70.00	634,282
15 Jan 26	70.00000 +1.40	70.00	67.80	67.80	209,869
14 Jan 26	68.60000 +0.40	69.14	67.20	68.20	245,328
13 Jan 26	68.20000 +0.20	68.86	67.70	68.20	340,204
12 Jan 26	68.00000 -0.60	69.00	66.80	69.00	600,528
09 Jan 26	68.60000 +1.20	69.00	67.00	67.00	554,715
08 Jan 26	67.40000 +1.60	67.80	65.20	66.60	2,746,446
07 Jan 26	65.80000 -0.20	67.60	65.40	66.00	267,196
06 Jan 26	66.00000 +0.40	67.15	65.12	65.80	778,533
05 Jan 26	65.60000 -2.40	68.00	65.60	66.80	840,978
02 Jan 26	68.00000 +1.60	68.00	64.80	66.80	207,235
31 Dec 25	66.40000 -0.40	66.80	66.00	66.00	54,417
30 Dec 25	66.80000 +0.80	66.80	64.80	65.80	317,709
29 Dec 25	66.00000 -2.00	67.72	65.00	67.00	1,011,407
24 Dec 25	68.00000 +1.80	68.20	66.38	68.00	27,558
23 Dec 25	66.20000 -0.40	67.09	66.20	67.00	129,736
22 Dec 25	66.60000 -0.80	69.00	66.20	66.20	624,280
19 Dec 25	67.40000 -1.20	69.20	66.40	68.00	202,519
18 Dec 25	68.60000 -0.20	69.00	66.20	68.40	271,060
17 Dec 25	68.80000 +0.40	69.80	67.78	68.20	446,809
16 Dec 25	68.40000 +0.80	69.80	67.52	69.20	719,979
15 Dec 25	67.60000 -0.80	70.00	67.00	70.00	1,810,060
12 Dec 25	68.40000 +1.00	70.00	67.18	70.00	341,653
11 Dec 25	67.40000 -1.60	69.88	67.40	68.60	719,156
10 Dec 25	69.00000 +0.00	72.00	68.60	69.20	224,164
09 Dec 25	69.00000 -2.40	71.80	69.00	69.00	321,234
08 Dec 25	71.40000 +1.20	71.40	69.00	71.00	1,232,993
05 Dec 25	70.20000 -1.20	71.28	69.00	70.80	1,572,510
04 Dec 25	71.40000 +0.40	72.00	70.27	71.00	2,621,712
03 Dec 25	71.00000 +0.00	71.20	69.33	70.60	718,620
02 Dec 25	71.00000 +0.00	73.20	70.60	71.00	14,491,615
01 Dec 25	71.00000 -0.40	72.97	71.00	72.80	293,792
28 Nov 25	71.40000 -0.80	73.00	71.40	71.60	128,210
27 Nov 25	72.20000 +0.60	74.43	70.80	71.60	783,095
26 Nov 25	71.60000 +0.60	71.80	70.35	71.00	356,609
25 Nov 25	71.00000 -1.20	73.20	71.00	72.60	926,865
24 Nov 25	72.20000 +1.20	73.00	71.00	71.40	356,405
21 Nov 25	71.00000 -0.80	72.00	71.00	71.20	421,671
20 Nov 25	71.80000 +0.80	73.00	70.04	72.00	201,917
19 Nov 25	71.00000 +1.20	71.60	69.80	69.80	5,510,924
18 Nov 25	69.80000 -1.20	72.00	69.20	70.40	1,701,334
17 Nov 25	71.00000 +1.40	71.10	69.20	71.00	1,001,212
14 Nov 25	69.60000 -0.80	70.76	69.00	69.60	58,435
13 Nov 25	70.40000 -0.60	72.00	69.40	71.00	1,373,229
12 Nov 25	71.00000 +0.00	72.00	69.75	72.00	555,581
11 Nov 25	71.00000 +2.80	71.40	68.40	68.40	995,736
10 Nov 25	68.20000 +1.20	68.40	66.00	68.00	293,051
07 Nov 25	67.00000 +1.80	67.00	64.20	65.00	410,072
06 Nov 25	65.20000 -1.80	69.00	65.20	66.00	434,618
05 Nov 25	67.00000 +0.00	69.00	66.00	67.00	287,458
04 Nov 25	67.00000 -1.00	70.00	67.00	68.00	743,684
03 Nov 25	68.00000 -0.80	70.00	68.00	68.20	2,246,841
31 Oct 25	68.80000 -0.40	71.20	68.40	69.00	221,306
30 Oct 25	69.20000 +0.20	72.00	69.00	72.00	107,190
29 Oct 25	69.00000 -1.40	71.00	69.00	69.80	908,008
28 Oct 25	70.40000 +0.20	71.20	69.00	69.00	837,286
27 Oct 25	70.20000 +0.60	71.80	69.00	69.20	275,436
24 Oct 25	69.60000 -0.40	70.80	69.00	69.00	184,592
23 Oct 25	70.00000 +0.00	71.40	70.00	70.00	597,966
22 Oct 25	70.00000 +0.40	72.00	70.00	72.00	670,789
21 Oct 25	69.60000 -2.40	74.00	69.40	72.20	684,784
20 Oct 25	72.00000 -0.40	73.60	72.00	72.00	568,255
17 Oct 25	72.40000 -0.80	73.60	71.79	72.60	154,582
16 Oct 25	73.20000 +0.40	75.00	72.80	74.00	453,530
15 Oct 25	72.80000 -2.20	75.60	72.80	74.40	196,748
14 Oct 25	75.00000 -1.00	75.60	73.11	74.80	2,987,585
13 Oct 25	76.00000 +1.40	76.00	72.60	74.40	262,071
10 Oct 25	74.60000 +0.60	75.40	72.80	73.60	331,546
09 Oct 25	74.00000 +0.00	75.60	72.60	75.60	367,047
08 Oct 25	74.00000 +0.00	75.00	73.20	74.00	995,171
07 Oct 25	74.00000 -0.60	75.40	72.80	73.80	1,582,852
06 Oct 25	74.60000 -0.40	75.00	73.00	75.00	811,527
03 Oct 25	75.00000 +1.00	75.00	73.00	75.00	410,377
02 Oct 25	74.00000 +0.00	74.80	73.40	73.60	367,241
01 Oct 25	74.00000 +1.40	74.80	72.80	72.80	668,479
30 Sep 25	72.60000 -0.80	74.20	72.20	74.20	1,290,643
29 Sep 25	73.40000 +0.20	74.20	72.80	74.20	389,519
26 Sep 25	73.20000 +0.00	74.00	73.00	73.20	120,317
25 Sep 25	73.20000 +0.00	73.54	73.00	73.00	226,993
24 Sep 25	73.20000 -0.20	73.60	72.20	72.60	705,804
23 Sep 25	73.40000 -0.20	74.60	72.20	74.40	1,110,708
22 Sep 25	73.60000 +0.00	75.00	73.00	73.20	357,971
19 Sep 25	73.60000 +0.20	74.00	73.00	73.80	359,960
18 Sep 25	73.40000 +1.00	74.00	72.00	72.00	6,608,951
17 Sep 25	72.40000 +1.00	72.80	70.90	72.20	253,302
16 Sep 25	71.40000 +1.20	71.60	69.63	70.00	689,944
15 Sep 25	70.20000 -0.80	71.60	69.40	70.00	99,012
12 Sep 25	71.00000 +0.60	71.60	70.00	70.20	242,747
11 Sep 25	70.40000 -0.40	72.40	70.00	72.40	152,451
10 Sep 25	70.80000 -1.20	72.02	70.20	70.40	340,301
09 Sep 25	72.00000 -1.00	72.80	71.20	72.20	397,426
08 Sep 25	73.00000 -0.80	75.20	72.58	73.80	275,171
05 Sep 25	73.80000 -0.20	74.00	72.40	73.80	2,070,373
04 Sep 25	74.00000 +0.20	74.00	73.20	73.20	318,191
03 Sep 25	73.80000 +0.80	73.80	72.20	73.00	394,941
02 Sep 25	73.00000 -1.00	74.80	72.82	73.00	788,325
01 Sep 25	74.00000 -2.00	76.80	73.00	75.00	674,273
29 Aug 25	76.00000 +2.40	77.60	72.60	74.00	2,214,302
28 Aug 25	73.60000 +1.20	74.20	72.40	73.00	1,313,962
27 Aug 25	72.40000 +2.80	73.00	68.20	68.40	1,002,809
26 Aug 25	69.60000 +0.00	70.80	67.20	68.20	169,771
22 Aug 25	69.60000 -1.20	70.80	68.80	69.00	94,715
21 Aug 25	70.80000 +1.40	70.80	69.00	69.20	927,866
20 Aug 25	69.40000 -0.40	70.00	68.80	69.00	986,237
19 Aug 25	69.80000 +2.40	70.00	65.20	66.80	644,455
18 Aug 25	67.40000 +0.40	67.60	66.40	67.40	163,302
15 Aug 25	67.00000 +0.00	69.00	65.00	65.80	788,746
14 Aug 25	67.00000 -2.60	72.40	65.20	69.60	1,017,866
13 Aug 25	69.60000 -0.80	70.40	68.40	70.00	554,954
12 Aug 25	70.40000 +0.40	72.80	69.20	71.60	203,852
11 Aug 25	70.00000 -1.20	72.80	69.20	70.00	55,845
08 Aug 25	71.20000 +0.80	72.00	69.40	69.40	5,250,037
07 Aug 25	70.40000 +1.40	71.80	69.00	70.40	1,903,972
06 Aug 25	69.00000 -2.40	72.00	69.00	71.60	149,664
05 Aug 25	71.40000 +0.40	72.00	70.20	70.60	752,354
04 Aug 25	71.00000 +1.00	72.00	69.00	69.00	153,041
01 Aug 25	70.00000 -0.20	71.80	69.20	70.60	772,363
31 Jul 25	70.20000 +0.20	71.80	69.73	70.00	10,250,590
30 Jul 25	70.00000 +0.00	71.00	67.20	70.00	391,831
29 Jul 25	70.00000 +1.40	70.00	68.60	70.00	345,039
28 Jul 25	68.60000 -0.40	70.00	67.20	70.00	164,064
25 Jul 25	69.00000 +0.80	69.53	67.20	68.20	365,594
24 Jul 25	68.20000 +0.80	70.00	67.80	69.20	102,753
23 Jul 25	67.40000 -1.60	73.00	67.20	69.20	441,464
22 Jul 25	69.00000 +0.00	73.00	69.00	69.00	212,827
21 Jul 25	69.00000 -2.00	73.80	69.00	70.80	213,989
18 Jul 25	71.00000 -1.40	72.20	69.40	72.20	309,814
17 Jul 25	72.40000 +3.40	73.60	68.00	69.00	566,367
16 Jul 25	69.00000 +0.20	70.00	66.20	68.60	148,730
15 Jul 25	68.80000 +0.40	68.80	66.40	66.80	110,210
14 Jul 25	68.40000 -1.00	70.00	66.40	68.20	189,778
11 Jul 25	69.40000 +1.00	70.00	68.20	69.80	649,157
10 Jul 25	68.40000 -1.40	70.00	68.00	69.60	234,448
09 Jul 25	69.80000 +0.80	69.80	68.00	68.00	333,759
08 Jul 25	69.00000 +0.60	69.80	68.28	69.80	252,050
07 Jul 25	68.40000 +2.80	69.00	66.62	68.00	656,054
04 Jul 25	65.60000 -2.40	67.80	65.60	67.80	296,666
03 Jul 25	68.00000 +0.20	68.80	65.80	66.00	802,618
02 Jul 25	67.80000 -0.20	69.00	66.60	68.00	339,199
01 Jul 25	68.00000 +0.00	69.00	68.00	68.00	174,360
30 Jun 25	68.00000 +0.00	69.00	68.00	68.00	227,548
27 Jun 25	68.00000 +2.40	68.80	64.98	67.00	406,880
26 Jun 25	65.60000 +0.80	66.00	65.00	65.00	518,926
25 Jun 25	64.80000 +1.20	65.33	63.49	64.60	1,329,970
24 Jun 25	63.60000 -0.40	64.60	63.20	64.00	356,889
23 Jun 25	64.00000 +0.00	65.80	63.20	63.20	154,249
20 Jun 25	64.00000 +0.00	65.80	63.80	64.00	45,771
19 Jun 25	64.00000 -1.00	66.40	63.60	65.00	179,761
18 Jun 25	65.00000 -0.60	67.00	64.60	67.00	254,043
17 Jun 25	65.60000 -2.60	69.80	65.00	67.60	366,567
16 Jun 25	68.20000 -0.60	69.60	67.20	67.80	54,464
13 Jun 25	68.80000 +1.40	69.80	67.20	69.80	87,325
12 Jun 25	67.40000 -1.20	69.20	67.20	67.20	298,619
11 Jun 25	68.60000 +0.00	69.80	68.00	68.60	776,605
10 Jun 25	68.60000 +0.00	69.60	68.00	68.40	660,100
09 Jun 25	68.60000 -0.40	71.40	68.00	71.40	190,353
06 Jun 25	69.00000 -2.40	71.40	68.60	70.80	448,731
05 Jun 25	71.40000 -1.40	73.00	70.20	71.60	435,361
04 Jun 25	72.80000 +1.40	73.60	70.80	71.00	1,062,276
03 Jun 25	71.40000 +3.20	72.00	68.00	68.60	1,527,661
02 Jun 25	68.20000 +1.60	69.00	65.24	66.00	607,210
30 May 25	66.60000 +1.60	67.00	64.20	65.00	401,417
29 May 25	65.00000 +1.00	65.00	62.40	64.80	268,891
28 May 25	64.00000 +0.20	64.53	62.20	64.20	1,419,965
27 May 25	63.80000 -0.20	64.80	63.30	64.80	275,409
23 May 25	64.00000 +1.20	65.00	62.60	64.40	1,430,457
22 May 25	62.80000 -2.20	64.90	62.00	64.00	276,304
21 May 25	65.00000 -2.80	69.40	64.80	68.00	369,251
20 May 25	67.80000 -1.00	69.60	65.00	67.20	27,239,820
19 May 25	68.80000 +1.00	69.20	67.00	68.80	1,178,765
16 May 25	67.80000 +0.60	69.05	67.00	67.20	1,372,823
15 May 25	67.20000 -2.80	70.00	67.20	68.00	372,587
14 May 25	70.00000 +2.20	70.80	68.20	69.00	5,124,957
13 May 25	67.80000 -0.20	68.00	65.20	67.20	203,265
12 May 25	68.00000 +1.00	68.00	66.00	66.00	741,436
09 May 25	67.00000 +1.40	67.80	65.00	67.00	1,840,835
08 May 25	65.60000 -2.00	67.80	65.00	67.00	557,154
07 May 25	67.60000 +0.60	67.80	65.20	65.40	311,066
06 May 25	67.00000 +0.60	68.00	66.20	68.00	443,084
02 May 25	66.40000 +1.40	67.00	65.27	67.00	1,088,603
01 May 25	65.00000 +3.00	66.60	61.52	61.80	2,640,067
30 Apr 25	62.00000 +0.40	62.40	60.00	61.80	240,365
29 Apr 25	61.60000 +0.00	62.06	60.20	62.00	632,006
28 Apr 25	61.60000 +0.20	63.00	60.40	61.00	307,474
25 Apr 25	61.40000 +0.00	62.80	60.00	60.00	658,111
24 Apr 25	61.40000 -0.60	62.00	60.20	61.00	244,480
23 Apr 25	62.00000 +1.80	62.00	59.00	60.60	4,058,384
22 Apr 25	60.20000 +1.00	60.20	58.50	59.00	746,721
17 Apr 25	59.20000 +0.20	60.60	58.20	60.40	261,596
16 Apr 25	59.00000 -1.20	60.20	58.00	60.20	1,286,706
15 Apr 25	60.20000 +0.40	60.60	58.00	59.80	586,447
14 Apr 25	59.80000 +5.20	60.00	55.00	57.00	758,655
11 Apr 25	54.60000 -15.80	60.00	53.40	55.00	13,837,190
10 Apr 25	70.40000 +4.20	71.80	69.00	70.00	955,368
09 Apr 25	66.20000 -2.60	68.42	65.00	68.00	539,189
08 Apr 25	68.80000 +0.00	70.09	68.00	68.20	1,448,612
07 Apr 25	68.80000 -3.20	71.58	67.20	71.00	1,754,362
04 Apr 25	72.00000 -2.80	74.73	72.00	74.20	543,738
03 Apr 25	74.80000 -0.20	75.20	74.00	75.00	296,672
02 Apr 25	75.00000 -0.40	77.00	74.20	77.00	615,699
01 Apr 25	75.40000 -0.60	76.80	74.80	76.80	750,843
31 Mar 25	76.00000 +0.20	77.00	75.40	76.00	429,064
28 Mar 25	75.80000 +1.40	76.00	74.40	74.60	552,380
27 Mar 25	74.40000 -0.60	75.80	74.00	74.00	200,179
26 Mar 25	75.00000 +1.80	75.80	73.20	73.40	327,976
25 Mar 25	73.20000 +0.20	74.00	72.80	73.20	4,549,850
24 Mar 25	73.00000 -0.80	76.00	72.40	73.00	3,758,109
21 Mar 25	73.80000 -0.20	77.00	73.00	76.00	5,132,271
20 Mar 25	74.00000 +13.20	76.80	60.20	60.40	6,507,648
19 Mar 25	60.80000 -0.80	62.00	60.60	61.00	288,982
18 Mar 25	61.60000 +0.80	61.80	60.40	61.00	401,879
17 Mar 25	60.80000 -0.20	62.00	60.00	60.80	386,005
14 Mar 25	61.00000 -1.60	65.00	60.20	62.00	999,169
13 Mar 25	62.60000 -0.20	63.20	61.20	62.60	274,934
12 Mar 25	62.80000 -0.40	63.60	61.30	62.00	487,213
11 Mar 25	63.20000 +1.20	63.60	60.00	61.60	1,087,824
10 Mar 25	62.00000 -4.00	66.60	60.40	65.40	986,974
07 Mar 25	66.00000 +1.80	66.00	62.60	64.80	1,008,491
06 Mar 25	64.20000 -0.40	65.00	63.40	64.00	295,197
05 Mar 25	64.60000 -1.80	67.80	64.40	65.00	567,578
04 Mar 25	66.40000 -1.00	68.00	65.20	67.20	917,837
03 Mar 25	67.40000 +4.60	67.40	62.00	63.00	1,537,701
28 Feb 25	62.80000 -0.40	63.20	62.02	63.20	532,661
27 Feb 25	63.20000 +0.40	63.40	61.80	62.60	1,203,759
26 Feb 25	62.80000 -0.80	63.60	62.10	63.40	706,775
25 Feb 25	63.60000 +1.60	63.80	62.00	62.20	1,231,573
24 Feb 25	62.00000 -1.40	63.80	61.60	63.40	425,728
21 Feb 25	63.40000 +2.00	63.80	61.33	62.60	2,309,087
20 Feb 25	61.40000 +0.40	63.80	60.69	61.00	2,153,398
19 Feb 25	61.00000 +0.20	62.80	60.37	61.00	918,254
18 Feb 25	60.80000 +0.80	62.00	59.94	62.00	691,326
17 Feb 25	60.00000 +0.00	62.80	60.00	62.80	437,809
14 Feb 25	60.00000 -0.20	62.60	59.80	60.20	631,877
13 Feb 25	60.20000 -0.80	61.82	59.20	60.00	738,197
12 Feb 25	61.00000 -2.00	63.00	60.16	62.80	331,630
11 Feb 25	63.00000 +2.00	63.00	60.65	61.00	384,809
10 Feb 25	61.00000 +0.00	61.00	59.00	59.00	1,321,322
07 Feb 25	61.00000 +0.20	61.00	59.20	61.00	298,102
06 Feb 25	60.80000 +0.80	61.00	60.00	60.20	308,563
05 Feb 25	60.00000 +0.00	60.80	58.00	60.80	408,013
04 Feb 25	60.00000 +1.20	60.60	57.00	57.00	294,700
03 Feb 25	58.80000 -1.20	62.00	57.36	59.80	392,140
31 Jan 25	60.00000 +0.20	61.40	58.31	60.00	514,816
30 Jan 25	59.80000 -0.20	62.00	58.02	62.00	71,955
29 Jan 25	60.00000 +0.00	61.00	59.66	60.00	145,017
28 Jan 25	60.00000 -1.00	64.00	59.00	64.00	221,116
27 Jan 25	61.00000 -0.60	64.00	61.00	63.20	162,911
24 Jan 25	61.60000 -1.40	64.00	61.42	62.00	182,568
23 Jan 25	63.00000 -0.20	64.00	62.20	63.00	285,019
22 Jan 25	63.20000 -0.40	63.80	62.20	63.80	218,089
21 Jan 25	63.60000 +0.40	63.80	62.20	63.60	238,840
20 Jan 25	63.20000 +0.00	63.80	62.20	63.20	177,269
17 Jan 25	63.20000 +0.80	63.58	61.20	61.20	578,532
16 Jan 25	62.40000 +4.00	63.40	61.00	61.40	1,839,648
15 Jan 25	58.40000 -0.60	59.80	58.40	58.60	105,902
14 Jan 25	59.00000 -1.20	60.40	58.32	60.20	188,232
13 Jan 25	60.20000 +1.80	60.20	59.00	59.00	5,591,672
10 Jan 25	58.40000 +0.60	59.49	57.40	58.00	395,258
09 Jan 25	57.80000 -2.20	60.22	57.60	59.60	480,387
08 Jan 25	60.00000 -1.40	62.00	59.00	61.40	260,541
07 Jan 25	61.40000 -1.40	63.00	61.34	61.40	601,566
06 Jan 25	62.80000 -0.20	63.20	61.00	61.20	164,048
03 Jan 25	63.00000 +1.00	63.00	61.40	63.00	5,468
02 Jan 25	62.00000 -1.00	64.00	61.20	64.00	691,799
31 Dec 24	63.00000 -0.80	64.00	61.20	63.00	46,634
30 Dec 24	63.80000 -0.20	64.00	61.50	64.00	79,190
27 Dec 24	64.00000 +0.80	64.00	61.62	63.20	29,465
24 Dec 24	63.20000 +0.00	63.20	61.20	63.20	165,498
23 Dec 24	63.20000 +0.00	63.20	61.00	61.00	65,535
20 Dec 24	63.20000 +0.60	63.20	61.20	62.20	539,683
19 Dec 24	62.60000 +0.60	64.00	61.56	63.80	392,751
18 Dec 24	62.00000 +0.60	64.00	61.20	63.80	315,914
17 Dec 24	61.40000 -2.20	63.60	61.40	63.40	702,058
16 Dec 24	63.60000 +0.00	64.00	61.08	63.60	135,425
13 Dec 24	63.60000 +0.80	64.00	61.80	62.60	468,588
12 Dec 24	62.80000 +1.40	62.80	60.40	61.00	59,551
11 Dec 24	61.40000 +1.00	62.00	60.12	61.00	198,762
10 Dec 24	60.40000 +0.40	60.80	59.20	59.20	50,646
09 Dec 24	60.00000 +0.00	60.32	59.20	60.20	271,831
06 Dec 24	60.00000 +0.00	60.00	57.85	59.00	230,654
05 Dec 24	60.00000 +0.00	60.00	59.00	59.00	145,861
04 Dec 24	60.00000 +0.00	60.00	59.35	60.00	79,180
03 Dec 24	60.00000 -1.20	61.00	59.00	61.00	1,016,714
02 Dec 24	61.20000 -1.80	64.80	61.20	62.20	629,920
29 Nov 24	63.00000 +0.20	63.25	62.20	62.20	91,221
28 Nov 24	62.80000 -0.60	63.93	62.49	62.80	74,077
27 Nov 24	63.40000 +0.80	64.40	62.00	62.00	174,728
26 Nov 24	62.60000 -0.60	64.40	62.00	63.40	216,426
25 Nov 24	63.20000 -1.00	64.20	63.00	63.00	71,278
22 Nov 24	64.20000 -1.00	64.80	63.60	64.80	483,818
21 Nov 24	65.20000 +0.20	65.20	63.97	65.20	43,986
20 Nov 24	65.00000 +1.60	65.40	63.20	63.20	29,216
19 Nov 24	63.40000 -2.00	65.40	63.00	63.00	118,800
18 Nov 24	65.40000 +1.80	65.40	63.20	65.40	149,439
15 Nov 24	63.60000 -0.60	65.40	63.20	63.20	65,649
14 Nov 24	64.20000 -0.80	64.60	63.20	63.20	986,890
13 Nov 24	65.00000 +1.40	65.60	63.56	63.80	862,960
12 Nov 24	63.60000 -0.60	65.00	63.40	65.00	999,259
11 Nov 24	64.20000 +0.40	65.00	63.00	65.00	878,495
08 Nov 24	63.80000 +0.20	64.40	62.97	64.00	611,616
07 Nov 24	63.60000 +1.60	64.60	62.20	62.20	439,010
06 Nov 24	62.00000 -1.80	63.94	62.00	62.00	217,423
05 Nov 24	63.80000 +0.80	64.40	62.20	62.20	456,814
04 Nov 24	63.00000 -0.20	63.85	62.38	63.00	1,862,128
01 Nov 24	63.20000 -1.20	64.05	62.71	63.00	599,172
31 Oct 24	64.40000 -2.20	69.00	63.60	67.20	1,814,487
30 Oct 24	66.60000 +5.60	67.34	60.00	61.20	3,564,949
29 Oct 24	61.00000 -0.80	63.40	61.00	62.80	341,319
28 Oct 24	61.80000 -0.20	65.60	61.00	63.20	396,859
25 Oct 24	62.00000 -2.00	66.40	62.00	64.20	505,544
24 Oct 24	64.00000 -1.60	66.40	64.00	65.80	851,636
23 Oct 24	65.60000 +0.40	65.60	63.76	65.60	243,822
22 Oct 24	65.20000 -0.40	66.20	64.60	65.60	817,974
21 Oct 24	65.60000 -0.60	67.40	65.40	67.40	217,737
18 Oct 24	66.20000 -0.80	67.60	65.20	65.20	210,572
17 Oct 24	67.00000 +2.40	80.00	65.00	66.00	26,761,410
16 Oct 24	64.60000 +0.80	67.00	64.60	65.00	245,044
15 Oct 24	63.80000 -2.20	68.44	63.80	67.20	200,983
14 Oct 24	66.00000 -3.40	69.80	66.00	69.00	150,348
11 Oct 24	69.40000 +1.40	69.80	67.40	69.80	160,758
10 Oct 24	68.00000 +1.60	68.80	67.11	68.80	293,879
09 Oct 24	66.40000 -2.00	69.66	66.00	68.00	470,283
08 Oct 24	68.40000 +0.60	68.66	67.00	67.20	161,164
07 Oct 24	67.80000 +1.40	69.80	66.00	67.20	387,572
04 Oct 24	66.40000 +0.40	69.80	66.40	67.60	120,075
03 Oct 24	66.00000 -1.00	68.20	66.00	68.20	400,983
02 Oct 24	67.00000 +2.00	68.77	66.00	66.20	1,494,351
01 Oct 24	65.00000 -2.80	70.80	65.00	69.40	210,595
30 Sep 24	67.80000 +0.20	69.30	67.00	68.00	212,900
27 Sep 24	67.60000 -0.40	72.80	67.60	70.80	114,272
26 Sep 24	68.00000 -0.40	72.80	68.00	72.80	310,559
25 Sep 24	68.40000 -0.40	72.80	68.20	68.40	294,876
24 Sep 24	68.80000 +2.80	72.80	68.20	68.60	4,566,329
23 Sep 24	66.00000 +0.40	66.80	64.96	65.00	144,941
20 Sep 24	65.60000 +0.40	67.00	65.15	65.40	232,708
19 Sep 24	65.20000 -0.60	66.80	65.20	66.00	141,592
18 Sep 24	65.80000 +1.00	65.80	64.00	64.40	1,330,639
17 Sep 24	64.80000 -0.80	66.78	64.00	65.80	221,387
16 Sep 24	65.60000 -0.40	67.80	65.00	67.60	864,297
13 Sep 24	66.00000 +0.20	67.80	66.00	67.80	258,355
12 Sep 24	65.80000 -1.00	68.00	65.80	68.00	211,316
11 Sep 24	66.80000 +1.40	67.40	65.80	66.40	1,441,961
10 Sep 24	65.40000 -1.80	68.80	65.10	67.60	574,974
09 Sep 24	67.20000 +0.60	68.80	66.20	66.20	53,970
06 Sep 24	66.60000 -1.60	69.00	66.60	67.60	273,181
05 Sep 24	68.20000 -0.80	69.40	68.00	69.40	619,613
04 Sep 24	69.00000 +1.00	70.00	67.80	69.00	118,013
03 Sep 24	68.00000 -0.60	69.80	68.00	69.00	229,662
02 Sep 24	68.60000 +1.20	70.00	68.00	69.40	952,723
30 Aug 24	67.40000 -0.40	69.00	67.00	67.00	188,774
29 Aug 24	67.80000 -0.20	69.00	67.20	68.00	211,132
28 Aug 24	68.00000 -1.00	69.15	67.20	68.20	185,605
27 Aug 24	69.00000 +0.80	69.00	67.00	69.00	350,074
23 Aug 24	68.20000 +0.20	69.00	67.40	69.00	116,104
22 Aug 24	68.00000 +1.00	68.00	66.00	66.00	702,881
21 Aug 24	67.00000 +1.40	67.20	66.14	67.20	547,216
20 Aug 24	65.60000 -0.80	67.40	65.00	67.00	529,834
19 Aug 24	66.40000 +2.60	67.00	63.00	65.00	302,807
16 Aug 24	63.80000 +0.60	64.00	63.00	63.00	4,431,224
15 Aug 24	63.20000 -0.20	63.80	63.10	63.80	128,424
14 Aug 24	63.40000 -0.40	64.00	63.10	64.00	77,406
13 Aug 24	63.80000 +0.80	64.00	63.00	64.00	111,799
12 Aug 24	63.00000 -0.40	63.81	62.60	63.00	650,453
09 Aug 24	63.40000 +0.60	63.80	62.94	63.00	31,599
08 Aug 24	62.80000 -0.60	63.60	62.20	63.00	1,876,264
07 Aug 24	63.40000 +0.40	64.00	62.96	64.00	508,467
06 Aug 24	63.00000 +1.60	63.60	62.20	63.00	100,592
05 Aug 24	61.40000 -2.60	64.00	61.00	62.00	5,751,937
02 Aug 24	64.00000 +1.00	64.00	62.59	63.80	158,944
01 Aug 24	63.00000 +1.00	63.00	61.44	62.00	2,025,234
31 Jul 24	62.00000 +0.40	63.00	61.00	61.60	400,691
30 Jul 24	61.60000 +0.60	62.46	61.20	61.20	829,712
29 Jul 24	61.00000 -1.00	63.00	60.80	60.80	1,382,022
26 Jul 24	62.00000 +0.00	62.00	60.94	61.80	614,510
25 Jul 24	62.00000 +0.80	62.80	60.40	61.00	356,396
24 Jul 24	61.20000 -2.00	63.21	60.90	63.00	1,884,203
23 Jul 24	63.20000 -0.80	65.37	63.06	65.00	1,420,907
22 Jul 24	64.00000 -2.60	68.00	64.00	67.20	455,096
19 Jul 24	66.60000 -0.40	68.80	66.60	68.80	365,656
18 Jul 24	67.00000 -1.20	69.80	67.00	68.00	243,732
17 Jul 24	68.20000 -0.40	69.23	67.90	68.80	94,504
16 Jul 24	68.60000 +1.40	69.80	66.90	68.80	315,930
15 Jul 24	67.20000 +0.40	68.60	66.80	68.20	143,177
12 Jul 24	66.80000 -3.20	69.37	66.80	68.80	7,988,361
11 Jul 24	70.00000 +1.40	70.00	67.80	70.00	68,430
10 Jul 24	68.60000 +0.40	69.80	67.93	69.80	2,596,281
09 Jul 24	68.20000 -0.80	69.00	68.20	69.00	84,113
08 Jul 24	69.00000 +0.00	69.00	67.60	67.60	138,627
05 Jul 24	69.00000 +0.60	69.00	67.65	68.80	863,859
04 Jul 24	68.40000 -0.20	68.60	67.62	68.60	3,511,127
03 Jul 24	68.60000 +0.60	68.60	67.80	68.00	2,533,498
02 Jul 24	68.00000 -1.00	69.00	67.20	69.00	96,208
01 Jul 24	69.00000 +0.40	69.00	66.20	66.20	407,908
28 Jun 24	68.60000 -0.40	69.00	67.02	68.00	123,684
27 Jun 24	69.00000 +1.40	69.00	66.80	67.20	160,813
26 Jun 24	67.60000 +0.40	68.60	66.40	66.40	595,787
25 Jun 24	67.20000 +0.40	70.00	66.40	66.40	227,709
24 Jun 24	66.80000 -2.20	70.00	66.45	67.40	1,534,368
21 Jun 24	69.00000 +1.60	69.00	67.18	69.00	223,914
20 Jun 24	67.40000 -0.80	69.35	67.00	67.00	304,177
19 Jun 24	68.20000 +0.80	69.15	66.40	68.80	3,466,327
18 Jun 24	67.40000 -1.40	68.70	66.95	67.40	50,638
17 Jun 24	68.80000 +1.20	70.00	67.20	67.20	464,877
14 Jun 24	67.60000 -0.40	68.87	66.20	66.20	3,581,352
13 Jun 24	68.00000 -0.20	69.00	67.00	67.20	397,418
12 Jun 24	68.20000 -0.40	68.21	67.70	68.20	228,871
11 Jun 24	68.60000 -0.60	69.80	67.20	68.40	151,595
10 Jun 24	69.20000 +0.40	70.00	68.60	68.80	77,467
07 Jun 24	68.80000 -0.80	70.80	68.31	69.60	221,169
06 Jun 24	69.60000 -0.40	71.00	66.91	70.20	210,978
05 Jun 24	70.00000 +0.20	70.00	68.88	70.00	411,742
04 Jun 24	69.80000 -0.40	70.80	69.00	70.20	244,783
03 Jun 24	70.20000 -0.40	73.80	70.20	70.60	123,286
31 May 24	70.60000 +0.40	72.78	70.00	70.20	673,679
30 May 24	70.20000 -1.80	72.01	70.20	70.20	70,469
29 May 24	72.00000 +1.60	73.80	70.00	72.00	1,487,081
28 May 24	70.40000 +0.40	74.00	69.48	74.00	120,587
24 May 24	70.00000 -1.40	72.80	69.74	71.00	7,737,927
23 May 24	71.40000 -1.40	72.80	70.20	72.80	266,912
22 May 24	72.80000 +0.20	75.40	72.20	72.20	249,091
21 May 24	72.60000 -1.20	74.56	71.80	73.00	264,681
20 May 24	73.80000 +0.60	75.40	71.20	75.00	231,039
17 May 24	73.20000 -1.80	75.40	73.00	73.60	262,436
16 May 24	75.00000 +1.00	75.40	73.00	73.20	317,978
15 May 24	74.00000 +0.40	75.60	72.80	73.60	294,630
14 May 24	73.60000 -1.60	75.60	71.20	73.40	877,735
13 May 24	75.20000 +0.80	75.20	72.80	74.00	303,505
10 May 24	74.40000 +2.40	74.40	71.86	72.00	870,522
09 May 24	72.00000 -0.40	73.00	71.00	71.00	223,469
08 May 24	72.40000 +1.00	72.40	70.80	71.40	3,212,429
07 May 24	71.40000 +1.20	71.80	69.80	70.80	220,297
03 May 24	70.20000 +0.00	71.20	68.68	71.00	5,257,667
02 May 24	70.20000 -0.20	72.50	70.00	72.00	5,460,667
01 May 24	70.40000 -0.60	72.52	70.40	72.00	389,819
30 Apr 24	71.00000 +1.00	72.20	69.95	71.60	387,393
29 Apr 24	70.00000 +3.40	70.64	66.60	66.60	743,032
26 Apr 24	66.60000 -1.00	69.60	66.60	68.00	3,065,159
25 Apr 24	67.60000 +0.40	67.60	67.12	67.60	105,800
24 Apr 24	67.20000 +0.40	68.00	67.20	68.00	154,287
23 Apr 24	66.80000 +1.00	67.38	64.40	64.40	5,271,182
22 Apr 24	65.80000 +1.20	67.00	64.81	67.00	112,669
19 Apr 24	64.60000 +0.00	65.50	64.00	64.00	208,023
18 Apr 24	64.60000 -0.40	66.20	64.40	66.20	450,806
17 Apr 24	65.00000 -0.40	67.60	64.62	65.40	2,116,328
16 Apr 24	65.40000 +0.00	66.11	64.32	65.80	62,514
15 Apr 24	65.40000 -0.10	66.00	63.20	64.00	648,956
12 Apr 24	65.50000 +0.30	65.57	64.60	64.60	257,034
11 Apr 24	65.20000 -0.40	65.80	64.00	64.40	439,968
10 Apr 24	65.60000 +0.40	65.80	64.40	64.40	88,743
09 Apr 24	65.20000 +0.20	66.00	64.00	64.40	221,183
08 Apr 24	65.00000 +0.80	65.80	63.20	63.60	132,567
05 Apr 24	64.20000 +0.80	65.12	63.60	65.00	388,937
04 Apr 24	63.40000 -1.00	66.00	63.00	65.20	152,394
03 Apr 24	64.40000 +0.40	66.00	63.00	66.00	362,425
02 Apr 24	64.00000 +0.00	65.73	62.60	65.60	404,518
28 Mar 24	64.00000 +0.00	64.40	62.38	64.00	1,466,374
27 Mar 24	64.00000 -0.20	65.00	63.00	63.80	4,864,457
26 Mar 24	64.20000 -0.60	66.42	63.99	64.20	9,497,489
25 Mar 24	64.80000 -1.40	68.00	64.80	68.00	217,433
22 Mar 24	66.20000 +2.20	67.60	65.00	65.00	276,287
21 Mar 24	64.00000 -3.60	66.90	64.00	65.00	738,387
20 Mar 24	67.60000 +3.00	67.60	64.90	67.60	32,783
19 Mar 24	64.60000 +0.60	67.40	64.00	64.00	71,041
18 Mar 24	64.00000 -1.80	65.50	63.85	64.20	92,575
15 Mar 24	65.80000 +0.40	67.40	65.10	67.40	45,723
14 Mar 24	65.40000 +0.00	67.40	63.92	66.40	199,495
13 Mar 24	65.40000 -0.60	66.14	65.16	65.40	299,475
12 Mar 24	66.00000 -1.00	67.20	65.24	67.20	686,412
11 Mar 24	67.00000 +0.80	67.40	65.85	67.00	49,620
08 Mar 24	66.20000 -0.40	67.40	65.38	67.40	24,492
07 Mar 24	66.60000 -0.60	67.40	65.60	66.00	228,867
06 Mar 24	67.20000 +1.80	67.20	65.39	66.80	675,474
05 Mar 24	65.40000 +1.40	65.80	63.60	63.60	328,360
04 Mar 24	64.00000 +0.60	64.55	63.60	64.00	128,881
01 Mar 24	63.40000 +1.00	64.00	61.80	61.80	3,024,322
29 Feb 24	62.40000 +0.40	63.00	61.02	61.80	544,283
28 Feb 24	62.00000 -1.00	63.80	62.00	63.80	228,145
27 Feb 24	63.00000 +1.40	63.80	62.00	62.00	355,244
26 Feb 24	61.60000 -1.00	62.80	61.20	62.00	329,441
23 Feb 24	62.60000 +4.40	63.40	60.00	60.00	233,592
22 Feb 24	58.20000 -1.40	61.80	57.65	59.60	1,150,329
21 Feb 24	59.60000 -0.40	61.50	59.40	61.00	103,057
20 Feb 24	60.00000 +1.00	61.80	57.29	57.60	843,473
19 Feb 24	59.00000 -1.00	60.00	57.60	59.60	309,299
16 Feb 24	60.00000 +1.60	61.00	58.20	59.20	531,863
15 Feb 24	58.40000 -1.20	60.15	57.20	59.80	195,075
14 Feb 24	59.60000 -0.20	61.80	57.20	59.40	182,871
13 Feb 24	59.80000 -0.20	60.80	59.00	60.00	87,677
12 Feb 24	60.00000 +1.80	61.80	57.20	57.20	486,380
09 Feb 24	58.20000 -0.40	60.00	58.00	58.40	147,318
08 Feb 24	58.60000 -1.60	59.26	57.98	59.00	238,966
07 Feb 24	60.20000 +0.20	61.80	58.60	58.60	81,413
06 Feb 24	60.00000 -0.80	60.60	59.40	60.00	47,082
05 Feb 24	60.80000 +0.80	61.80	59.60	60.00	266,367
02 Feb 24	60.00000 +0.80	61.80	57.20	61.80	27,295
01 Feb 24	59.20000 -1.00	60.38	58.20	59.80	997,644
31 Jan 24	60.20000 +1.00	62.60	60.00	62.00	2,130,746
30 Jan 24	59.20000 -1.60	62.60	58.20	60.80	302,599
29 Jan 24	60.80000 +0.60	62.60	59.45	60.00	192,208
26 Jan 24	60.20000 -1.20	61.40	58.60	61.40	123,996
25 Jan 24	61.40000 +0.80	62.05	59.40	59.40	249,800
24 Jan 24	60.60000 +0.60	62.00	60.60	61.00	10,234,470
23 Jan 24	60.00000 +2.00	62.00	58.00	58.20	673,230
22 Jan 24	58.00000 -1.00	62.60	58.00	59.00	822,967
19 Jan 24	59.00000 -1.00	61.00	59.00	59.60	184,592
18 Jan 24	60.00000 -3.00	61.56	57.42	59.00	1,320,461
17 Jan 24	63.00000 +0.20	63.00	61.40	62.60	342,431
16 Jan 24	62.80000 -1.20	65.00	62.25	62.60	357,441
15 Jan 24	64.00000 +1.20	65.20	61.40	63.00	224,619
12 Jan 24	62.80000 +2.20	64.60	60.00	62.00	599,815
11 Jan 24	60.60000 -0.80	65.80	59.82	62.20	518,130
10 Jan 24	61.40000 -1.40	65.40	61.20	62.20	528,466
09 Jan 24	62.80000 +0.60	65.00	62.20	62.20	163,999
08 Jan 24	62.20000 -1.70	66.80	62.20	64.00	157,667
05 Jan 24	63.90000 -1.10	64.60	63.50	64.60	50,696
04 Jan 24	65.00000 +1.00	66.80	63.20	63.20	2,568,035
03 Jan 24	64.00000 +0.00	64.00	63.00	64.00	90,197
02 Jan 24	64.00000 -3.00	65.20	63.80	64.00	324,872
29 Dec 23	67.00000 +3.00	67.00	62.94	67.00	51,111
28 Dec 23	64.00000 -0.80	66.80	63.20	65.00	509,704
27 Dec 23	64.80000 +0.80	66.80	62.40	62.40	356,504
22 Dec 23	64.00000 -1.00	65.80	63.00	65.60	83,031
21 Dec 23	65.00000 -0.40	66.20	65.00	65.40	437,603
20 Dec 23	65.40000 +1.40	66.80	64.25	65.60	559,276
19 Dec 23	64.00000 -1.00	66.80	62.20	65.00	235,950
18 Dec 23	65.00000 +0.00	66.80	62.20	66.60	48,674
15 Dec 23	65.00000 -0.40	66.80	64.10	65.40	58,784
14 Dec 23	65.40000 +1.00	66.60	64.00	65.40	2,245,642
13 Dec 23	64.40000 +1.40	66.00	63.45	64.60	535,717
12 Dec 23	63.00000 -2.00	67.00	62.97	64.20	1,479,220
11 Dec 23	65.00000 +0.00	66.20	64.58	65.00	434,261
08 Dec 23	65.00000 +0.00	66.40	64.53	65.80	152,834
07 Dec 23	65.00000 -0.20	67.00	63.20	63.60	881,833
06 Dec 23	65.20000 -0.80	66.60	65.20	66.00	2,871,729
05 Dec 23	66.00000 +1.00	66.80	63.21	64.80	2,143,263
04 Dec 23	65.00000 +0.60	66.80	62.00	64.00	662,231
01 Dec 23	64.40000 +1.00	65.19	64.00	64.40	103,190
30 Nov 23	63.40000 +0.80	65.00	62.50	65.00	14,338,540
29 Nov 23	62.60000 +1.40	63.80	61.04	61.20	194,020
28 Nov 23	61.20000 -2.40	63.40	61.00	62.00	60,887
27 Nov 23	63.60000 +0.00	66.80	62.00	64.00	40,674
24 Nov 23	63.60000 -0.40	66.80	63.60	64.00	224,226
23 Nov 23	64.00000 +1.00	65.80	62.05	64.20	152,448
22 Nov 23	63.00000 +0.60	64.24	62.05	62.40	454,595
21 Nov 23	62.40000 -2.60	64.80	62.20	64.00	233,578
20 Nov 23	65.00000 +0.70	65.00	63.60	63.60	124,173
17 Nov 23	64.30000 -0.70	65.00	62.89	64.80	155,144
16 Nov 23	65.00000 -1.00	65.60	62.80	65.40	527,163
15 Nov 23	66.00000 +2.60	67.00	62.20	65.00	411,322
14 Nov 23	63.40000 +1.40	65.00	61.20	61.20	397,373
13 Nov 23	62.00000 -1.60	66.00	61.29	63.60	92,920
10 Nov 23	63.60000 -0.40	65.60	63.00	64.60	219,568
09 Nov 23	64.00000 -1.20	68.80	64.00	65.20	71,962
08 Nov 23	65.20000 -1.40	68.20	63.80	66.00	62,196
07 Nov 23	66.60000 -0.40	68.60	66.14	68.00	97,447
06 Nov 23	67.00000 +0.00	68.80	67.00	68.00	105,175
03 Nov 23	67.00000 +0.00	69.00	66.00	66.80	10,834,410
02 Nov 23	67.00000 +2.00	68.00	64.00	65.20	155,053
01 Nov 23	65.00000 -0.90	65.80	63.49	65.60	15,401
31 Oct 23	65.90000 +1.10	66.80	63.60	65.00	1,510,444
30 Oct 23	64.80000 +2.40	66.22	62.00	64.00	380,934
27 Oct 23	62.40000 -1.60	68.80	61.20	64.00	109,603
26 Oct 23	64.00000 -0.30	68.80	64.00	68.60	123,740
25 Oct 23	64.30000 -2.20	67.00	64.30	65.07	88,740
24 Oct 23	66.50000 -0.50	67.80	65.60	67.40	567,658
23 Oct 23	67.00000 +0.30	67.00	65.60	67.00	324,362
20 Oct 23	66.70000 +0.10	67.80	64.80	67.80	1,587,820
19 Oct 23	66.60000 -0.30	67.80	65.49	67.80	126,087
18 Oct 23	66.90000 +0.90	68.00	64.56	66.20	2,337,033
17 Oct 23	66.00000 +1.00	67.00	65.00	65.00	309,905
16 Oct 23	65.00000 -1.00	68.20	65.00	67.00	882,233
13 Oct 23	66.00000 -1.00	68.80	64.34	66.20	1,159,545
12 Oct 23	67.00000 +1.00	69.80	65.80	66.20	588,036
11 Oct 23	66.00000 +2.00	69.00	63.20	65.00	1,314,181
10 Oct 23	64.00000 -0.60	67.00	62.56	65.00	467,757
09 Oct 23	64.60000 -0.80	66.40	63.32	65.60	251,629
06 Oct 23	65.40000 -2.60	67.80	65.40	67.60	199,206
05 Oct 23	68.00000 +1.60	68.00	65.20	67.00	26,579
04 Oct 23	66.40000 +1.00	67.00	65.00	66.00	10,211,240
03 Oct 23	65.40000 -1.20	70.00	64.00	68.00	550,075
02 Oct 23	66.60000 -0.40	70.00	66.60	69.80	396,354
29 Sep 23	67.00000 -2.00	70.60	66.00	70.60	1,291,078
28 Sep 23	69.00000 +2.20	69.80	67.00	68.00	342,113
27 Sep 23	66.80000 +0.60	70.00	66.40	67.80	1,158,606
26 Sep 23	66.20000 -4.20	72.56	66.00	70.40	1,044,098
25 Sep 23	70.40000 -2.40	74.20	70.20	71.80	437,951
22 Sep 23	72.80000 +1.20	75.00	70.66	72.60	512,650
21 Sep 23	71.60000 +0.20	73.25	70.60	72.00	112,623
20 Sep 23	71.40000 +1.40	72.63	70.00	71.00	595,680
19 Sep 23	70.00000 +0.80	71.00	67.80	69.40	614,434
18 Sep 23	69.20000 +1.20	70.00	66.70	67.40	172,171
15 Sep 23	68.00000 +0.70	69.80	67.28	69.80	304,868
14 Sep 23	67.30000 -1.10	68.20	67.28	67.28	465,521
13 Sep 23	68.40000 +0.80	69.40	67.20	67.35	126,858
12 Sep 23	67.60000 -0.40	68.40	66.40	68.00	37,774
11 Sep 23	68.00000 +0.60	69.80	66.00	67.20	43,297
08 Sep 23	67.40000 -1.00	68.49	66.00	67.00	60,933
07 Sep 23	68.40000 +0.40	68.40	66.14	67.40	96,793
06 Sep 23	68.00000 -0.70	70.20	67.50	70.20	150,015
05 Sep 23	68.70000 +1.10	69.80	67.20	67.20	115,422
04 Sep 23	67.60000 -1.00	69.40	67.20	68.00	34,217
01 Sep 23	68.60000 -0.40	69.40	68.26	68.60	120,445
31 Aug 23	69.00000 +0.40	70.40	66.60	69.80	202,013
30 Aug 23	68.60000 -0.40	69.80	67.14	68.00	129,018
29 Aug 23	69.00000 +2.60	69.80	66.20	69.80	290,641
25 Aug 23	66.40000 -1.10	69.54	65.00	65.20	66,564
24 Aug 23	67.50000 -0.50	69.80	67.50	69.80	2,171,775
23 Aug 23	68.00000 +0.30	69.80	65.00	65.00	53,683
22 Aug 23	67.70000 +1.70	69.80	66.00	66.40	234,648
21 Aug 23	66.00000 +0.60	67.60	65.20	66.00	174,826
18 Aug 23	65.40000 -1.20	69.60	65.40	69.60	1,191,271
17 Aug 23	66.60000 -1.60	68.80	65.88	66.00	100,511
16 Aug 23	68.20000 -0.50	70.00	68.20	69.00	216,694
15 Aug 23	68.70000 +0.20	70.00	67.20	67.20	1,908,684
14 Aug 23	68.50000 +0.00	70.00	68.00	68.00	872,557
11 Aug 23	68.50000 -0.50	71.40	68.00	68.00	268,026
10 Aug 23	69.00000 +0.00	69.75	68.32	69.00	145,760
09 Aug 23	69.00000 -0.20	71.00	68.00	70.00	158,176
08 Aug 23	69.20000 -0.60	73.00	69.20	70.00	316,377
07 Aug 23	69.80000 +1.20	70.78	67.00	67.00	300,974
04 Aug 23	68.60000 -1.40	72.00	68.53	70.00	119,302
03 Aug 23	70.00000 +1.00	71.09	69.00	69.00	35,653
02 Aug 23	69.00000 -2.50	72.80	67.40	71.00	132,094
01 Aug 23	71.50000 +3.90	73.00	67.00	67.00	385,670
31 Jul 23	67.60000 -3.40	72.80	67.20	67.20	1,787,761
28 Jul 23	71.00000 +1.50	71.19	67.20	70.00	135,704
27 Jul 23	69.50000 -0.50	71.00	68.20	71.00	71,896
26 Jul 23	70.00000 -1.00	72.00	68.20	70.00	1,052,652
25 Jul 23	71.00000 +3.30	71.00	67.60	68.40	339,224
24 Jul 23	67.70000 -2.30	72.20	66.40	70.00	137,433
21 Jul 23	70.00000 +1.30	72.00	67.70	72.00	261,790
20 Jul 23	68.70000 +0.70	69.27	66.40	68.20	393,661
19 Jul 23	68.00000 -3.60	72.20	67.60	71.60	679,956
18 Jul 23	71.60000 +7.60	73.00	65.00	66.00	1,169,935
17 Jul 23	64.00000 -1.00	66.80	62.53	62.60	51,507
14 Jul 23	65.00000 +0.60	65.90	60.00	60.00	230,986
13 Jul 23	64.40000 +3.30	64.40	62.09	64.00	115,415
12 Jul 23	61.10000 +0.10	63.00	59.20	62.00	184,386
11 Jul 23	61.00000 +2.00	61.20	59.20	59.20	188,848
10 Jul 23	59.00000 +0.40	62.80	58.00	58.80	342,035
07 Jul 23	58.60000 +1.90	58.80	54.00	56.40	372,876
06 Jul 23	56.70000 -1.30	57.23	56.51	57.23	151,348
05 Jul 23	58.00000 +1.10	58.80	54.29	56.60	358,038
04 Jul 23	56.90000 +2.90	56.90	54.00	54.00	49,896
03 Jul 23	54.00000 -3.80	57.60	54.00	57.60	118,078
30 Jun 23	57.80000 -0.20	58.00	55.50	56.00	126,712
29 Jun 23	58.00000 +4.00	58.80	54.00	54.40	114,773
28 Jun 23	54.00000 -3.60	57.80	54.00	57.80	433,763
27 Jun 23	57.60000 -0.80	59.50	56.18	57.60	127,296
26 Jun 23	58.40000 +0.40	59.50	56.00	58.00	149,336
23 Jun 23	58.00000 -1.20	59.60	55.85	59.60	316,233
22 Jun 23	59.20000 -0.30	60.00	58.00	60.00	82,784
21 Jun 23	59.50000 +0.90	59.50	58.54	58.54	18,526
20 Jun 23	58.60000 -0.40	61.00	58.60	58.60	251,634
19 Jun 23	59.00000 -3.00	62.00	59.00	59.60	55,649
16 Jun 23	62.00000 +1.60	63.00	60.60	62.00	34,775
15 Jun 23	60.40000 +1.40	61.80	59.20	60.40	161,599
14 Jun 23	59.00000 -2.60	63.80	58.00	62.80	4,335,611
13 Jun 23	61.60000 -0.40	64.00	60.00	61.20	122,195
12 Jun 23	62.00000 -0.50	63.60	60.71	63.00	373,777
09 Jun 23	62.50000 +1.30	63.80	61.00	61.00	205,102
08 Jun 23	61.20000 -3.20	64.04	61.20	61.20	145,132
07 Jun 23	64.40000 +2.00	65.00	63.20	64.00	204,619
06 Jun 23	62.40000 -0.60	63.80	60.65	62.40	11,961,470
05 Jun 23	63.00000 +1.00	64.00	60.94	63.00	33,789
02 Jun 23	62.00000 +1.00	63.00	60.00	62.80	349,612
01 Jun 23	61.00000 -1.60	63.00	60.21	62.80	76,837
31 May 23	62.60000 +0.10	63.80	60.65	61.00	301,478
30 May 23	62.50000 +1.70	63.80	59.20	61.00	1,071,547
26 May 23	60.80000 +1.80	62.00	58.18	60.00	230,179
25 May 23	59.00000 +2.00	59.80	57.46	58.40	86,435
24 May 23	57.00000 -5.60	65.00	56.40	62.40	1,391,339
23 May 23	62.60000 +1.60	63.00	60.59	61.00	1,248,858
22 May 23	61.00000 +3.00	61.80	58.20	59.80	956,955
19 May 23	58.00000 -1.20	60.00	58.00	60.00	518,244
18 May 23	59.20000 +1.20	62.00	57.35	60.00	4,104,669
17 May 23	58.00000 +1.10	58.00	56.00	56.40	1,177,489
16 May 23	56.90000 +3.90	58.40	52.20	53.00	493,581
15 May 23	53.00000 -1.00	54.20	52.00	52.00	358,776
12 May 23	54.00000 +2.40	55.00	50.83	52.00	317,087
11 May 23	51.60000 +2.05	51.60	49.00	49.10	494,649
10 May 23	49.55000 -0.45	51.00	48.10	49.60	173,067
09 May 23	50.00000 +0.00	50.00	48.66	49.00	41,042
05 May 23	50.00000 +0.00	51.80	47.10	51.80	129,401
04 May 23	50.00000 +3.30	50.00	45.10	45.10	297,850
03 May 23	46.70000 -1.00	48.00	45.50	47.60	827,731
02 May 23	47.70000 +1.50	48.00	45.70	47.90	27,601
28 Apr 23	46.20000 +0.15	47.40	46.16	46.88	88,454
27 Apr 23	46.05000 +0.75	46.87	45.55	45.80	209,294
26 Apr 23	45.30000 -0.20	46.90	44.10	45.20	365,332
25 Apr 23	45.50000 -1.50	47.00	43.10	46.90	100,784
24 Apr 23	47.00000 +1.85	47.00	43.80	44.50	977,424
21 Apr 23	45.15000 -0.85	45.80	44.46	45.80	113,809
20 Apr 23	46.00000 +2.35	46.00	43.00	45.00	3,476,068
19 Apr 23	43.65000 -0.85	44.30	43.65	43.91	18,470
18 Apr 23	44.50000 +0.15	44.89	43.18	43.18	152,992
17 Apr 23	44.35000 -0.15	44.78	42.30	42.30	123,978
14 Apr 23	44.50000 +0.00	45.90	43.00	43.40	395,470
13 Apr 23	44.50000 -1.50	44.65	43.00	44.65	80,901
12 Apr 23	46.00000 +1.50	46.00	43.55	45.90	24,159
11 Apr 23	44.50000 -0.25	44.89	43.10	43.10	209,209
06 Apr 23	44.75000 -0.25	44.91	43.60	44.80	64,954
05 Apr 23	45.00000 +1.90	45.60	43.10	43.10	540,218
04 Apr 23	43.10000 -0.90	45.90	43.10	44.30	326,557
03 Apr 23	44.00000 -2.50	47.00	43.73	46.70	238,566
31 Mar 23	46.50000 +0.00	47.00	44.10	46.50	311,391
30 Mar 23	46.50000 +1.95	46.90	44.70	44.80	527,195
29 Mar 23	44.55000 -0.55	46.90	44.22	45.30	172,861
28 Mar 23	45.10000 -1.40	46.90	43.28	45.00	1,370,989
27 Mar 23	46.50000 +0.55	46.90	43.60	46.50	330,939
24 Mar 23	45.95000 +0.85	46.50	44.10	44.10	184,111
23 Mar 23	45.10000 +1.10	46.24	45.00	45.70	57,600
22 Mar 23	44.00000 -1.00	45.42	44.00	45.10	362,232
21 Mar 23	45.00000 -1.00	47.90	44.67	45.10	523,405
20 Mar 23	46.00000 -1.00	46.90	44.10	44.10	216,946
17 Mar 23	47.00000 +2.00	47.00	43.20	43.20	432,191
16 Mar 23	45.00000 -1.50	46.90	43.60	45.50	2,538,843
15 Mar 23	46.50000 +0.80	46.90	44.50	44.50	113,257
14 Mar 23	45.70000 +0.10	46.45	45.00	45.00	137,700
13 Mar 23	45.60000 -2.60	47.90	45.00	45.00	307,446
10 Mar 23	48.20000 +2.30	48.20	44.00	44.00	129,407
09 Mar 23	45.90000 -4.10	50.00	44.10	50.00	482,651
08 Mar 23	50.00000 +1.15	51.80	48.00	48.50	259,114
07 Mar 23	48.85000 -0.15	49.70	45.00	49.44	7,853,531
06 Mar 23	49.00000 +1.75	49.00	47.69	48.00	310,662
03 Mar 23	47.25000 -0.55	49.14	46.10	46.10	53,890
02 Mar 23	47.80000 +0.75	48.30	46.10	47.10	89,712
01 Mar 23	47.05000 -2.45	49.00	45.81	48.00	561,024
28 Feb 23	49.50000 +4.40	49.50	44.10	46.00	274,470
27 Feb 23	45.10000 +2.10	46.00	42.10	43.00	534,816
24 Feb 23	43.00000 -2.05	45.19	42.89	44.10	369,599
23 Feb 23	45.05000 +2.50	45.05	42.47	44.00	192,957
22 Feb 23	42.55000 +0.05	43.42	41.00	42.25	187,317
21 Feb 23	42.50000 -0.75	42.84	41.46	42.60	487,456
20 Feb 23	43.25000 -0.65	44.40	42.60	44.40	39,454
17 Feb 23	43.90000 +0.40	44.30	42.10	44.30	134,414
16 Feb 23	43.50000 +0.50	44.90	41.40	43.00	144,923
15 Feb 23	43.00000 -0.20	43.98	42.50	42.50	130,660
14 Feb 23	43.20000 +0.20	45.00	41.55	43.00	1,075,040
13 Feb 23	43.00000 +2.50	43.00	39.47	40.00	193,331
10 Feb 23	40.50000 +0.50	40.97	39.00	40.16	139,726
09 Feb 23	40.00000 +1.00	40.00	39.23	39.97	150,500
08 Feb 23	39.00000 -1.00	39.54	38.72	39.00	499,486
07 Feb 23	40.00000 +1.25	40.00	38.82	39.90	79,284
06 Feb 23	38.75000 -0.05	39.90	38.00	38.60	45,147
03 Feb 23	38.80000 +0.30	39.58	38.40	38.40	55,281
02 Feb 23	38.50000 +0.00	40.00	38.10	40.00	64,032
01 Feb 23	38.50000 -0.50	39.70	38.50	39.00	49,211
31 Jan 23	39.00000 -0.15	40.90	38.69	39.90	15,737
30 Jan 23	39.15000 +0.10	40.30	38.00	38.00	591,967
27 Jan 23	39.05000 +0.05	40.36	38.00	38.00	76,632
26 Jan 23	39.00000 -0.50	39.47	38.60	39.47	123,064
25 Jan 23	39.50000 +0.50	41.00	38.25	41.00	40,228
24 Jan 23	39.00000 -0.65	40.50	39.00	39.90	173,962
23 Jan 23	39.65000 +0.65	41.00	38.09	38.50	325,580
20 Jan 23	39.00000 -2.05	43.00	39.00	42.00	297,546
19 Jan 23	41.05000 +0.50	42.00	39.91	40.00	320,941
18 Jan 23	40.55000 +0.10	42.00	39.83	41.00	443,345
17 Jan 23	40.45000 -1.55	44.45	40.34	42.90	527,630
16 Jan 23	42.00000 +3.00	43.00	38.71	39.00	1,844,960
13 Jan 23	39.00000 +1.50	39.00	36.50	38.00	234,488
12 Jan 23	37.50000 -0.05	39.00	37.14	38.15	53,064
11 Jan 23	37.55000 +0.05	38.48	36.77	38.42	139,895
10 Jan 23	37.50000 -1.50	39.00	37.14	38.00	164,360
09 Jan 23	39.00000 +1.30	39.00	36.13	38.50	154,348
06 Jan 23	37.70000 +0.95	37.97	35.11	36.90	301,228
05 Jan 23	36.75000 +1.95	37.00	35.38	37.00	134,838
04 Jan 23	34.80000 -1.45	35.81	34.50	35.50	478,874
03 Jan 23	36.25000 -0.25	36.69	35.17	35.96	42,534
30 Dec 22	36.50000 +0.00	37.00	36.10	36.50	7,232
29 Dec 22	36.50000 +0.00	36.68	36.10	36.50	25,238
28 Dec 22	36.50000 +0.00	36.50	36.10	36.40	19,421
23 Dec 22	36.50000 +0.75	37.00	34.75	35.00	296,003
22 Dec 22	35.75000 -1.00	36.26	34.10	35.80	214,787
21 Dec 22	36.75000 -0.25	36.75	35.60	35.97	25,278
20 Dec 22	37.00000 +0.50	37.90	35.75	37.00	164,844
19 Dec 22	36.50000 -0.30	37.90	35.10	35.10	10,241
16 Dec 22	36.80000 +0.05	37.90	35.02	36.10	927,470
15 Dec 22	36.75000 -0.25	36.75	35.00	35.00	341
14 Dec 22	37.00000 +0.00	37.70	35.10	35.20	200,857
13 Dec 22	37.00000 -0.15	37.90	36.40	37.70	665,505
12 Dec 22	37.15000 -0.45	37.90	36.00	36.10	185,659
09 Dec 22	37.60000 +0.65	38.00	36.11	37.90	549,204
08 Dec 22	36.95000 +0.25	37.12	36.49	37.00	28,646
07 Dec 22	36.70000 +0.75	37.40	35.50	36.90	185,265
06 Dec 22	35.95000 -0.50	36.40	35.50	36.40	58,662
05 Dec 22	36.45000 -0.30	37.40	35.84	36.00	273,198
02 Dec 22	36.75000 +0.25	37.90	35.50	36.12	103,485
01 Dec 22	36.50000 +0.00	37.90	36.00	37.00	28,281
30 Nov 22	36.50000 +0.00	36.78	36.20	36.50	505,642
29 Nov 22	36.50000 +0.85	36.84	35.10	35.10	61,267
28 Nov 22	35.65000 -0.85	36.90	35.10	35.10	189,561
25 Nov 22	36.50000 -0.50	37.90	36.00	37.90	4,204
24 Nov 22	37.00000 +0.75	37.00	36.00	36.50	53,545
23 Nov 22	36.25000 +0.65	37.10	35.00	35.00	522,879
22 Nov 22	35.60000 -0.40	36.73	35.50	36.10	140,760
21 Nov 22	36.00000 -1.95	37.90	36.00	36.90	134,474
18 Nov 22	37.95000 +0.55	37.95	37.08	37.08	48,905
17 Nov 22	37.40000 +0.40	37.90	37.00	37.00	30,538
16 Nov 22	37.00000 -0.50	37.45	37.00	37.40	3,801
15 Nov 22	37.50000 -0.65	37.59	36.10	37.00	135,864
14 Nov 22	38.15000 +0.75	38.15	36.90	37.90	26,934
11 Nov 22	37.40000 +0.70	37.80	36.90	37.00	167,100
10 Nov 22	36.70000 -0.20	38.90	36.70	37.00	116,388
09 Nov 22	36.90000 -0.50	38.90	36.36	36.40	91,724
08 Nov 22	37.40000 -0.50	38.50	37.35	37.70	94,355
07 Nov 22	37.90000 -0.35	38.90	37.80	37.80	515,660
04 Nov 22	38.25000 +0.75	38.71	37.40	37.83	944,538
03 Nov 22	37.50000 -0.40	38.50	36.60	36.80	17,823,500
02 Nov 22	37.90000 +0.00	38.70	37.00	37.10	109,155
01 Nov 22	37.90000 -0.35	38.50	37.64	38.19	16,929
31 Oct 22	38.25000 +1.05	38.60	37.79	38.00	121,281
28 Oct 22	37.20000 -0.30	37.68	36.14	37.00	274,657
27 Oct 22	37.50000 -0.25	38.06	37.49	37.64	608,726
26 Oct 22	37.75000 +0.15	38.00	37.50	38.00	202,349
25 Oct 22	37.60000 +0.20	38.00	37.40	38.00	69,838
24 Oct 22	37.40000 -0.55	37.76	37.40	37.69	130,806
21 Oct 22	37.95000 -0.65	38.00	37.70	38.00	94,677
20 Oct 22	38.60000 +0.00	38.60	37.33	37.80	1,149,479
19 Oct 22	38.60000 +0.00	38.60	37.35	38.00	161,781
18 Oct 22	38.60000 +0.00	38.60	37.85	38.60	378,572
17 Oct 22	38.60000 -0.20	38.60	37.91	38.00	253,530
14 Oct 22	38.80000 +2.30	39.00	37.00	37.00	681,587
13 Oct 22	36.50000 +0.30	37.00	36.50	37.00	489,013
12 Oct 22	36.20000 -0.30	36.39	36.20	36.34	48,000
11 Oct 22	36.50000 +0.30	37.00	36.20	36.20	116,758
10 Oct 22	36.20000 -0.10	37.00	36.20	36.20	288,343
07 Oct 22	36.30000 -0.70	37.00	36.10	36.20	93,809
06 Oct 22	37.00000 +0.80	38.00	36.46	37.00	111,070
05 Oct 22	36.20000 +0.00	36.60	35.95	36.20	528,357
04 Oct 22	36.20000 -0.30	36.50	36.00	36.00	74,857
03 Oct 22	36.50000 +0.20	37.00	36.10	36.10	1,062,158
30 Sep 22	36.30000 +0.30	36.38	36.18	36.35	19,554
29 Sep 22	36.00000 -0.40	36.90	36.00	36.50	1,618,160
28 Sep 22	36.40000 +0.40	37.00	36.40	36.50	811,709
27 Sep 22	36.00000 -0.50	37.39	36.00	36.50	402,971
26 Sep 22	36.50000 -1.00	37.60	36.50	37.60	87,894
23 Sep 22	37.50000 +0.50	37.50	36.10	36.67	354,119
22 Sep 22	37.00000 -0.75	37.96	36.10	37.70	384,578
21 Sep 22	37.75000 +0.40	37.75	36.99	37.25	48,097
20 Sep 22	37.35000 +0.05	38.00	36.08	37.50	145,299
16 Sep 22	37.30000 +0.30	37.30	36.52	37.00	171,485
15 Sep 22	37.00000 +0.40	37.00	36.32	36.40	1,705,980
14 Sep 22	36.60000 +1.95	36.78	35.51	35.90	2,554,146
13 Sep 22	34.65000 +0.20	35.54	34.50	34.50	151,827
12 Sep 22	34.45000 +0.00	34.90	34.23	34.90	166,147
09 Sep 22	34.45000 +0.00	34.72	34.25	34.37	201,020
08 Sep 22	34.45000 +0.45	34.90	33.83	33.83	35,092
07 Sep 22	34.00000 +0.00	34.90	33.39	33.80	325,944
06 Sep 22	34.00000 +0.00	34.32	33.75	34.32	69,661
05 Sep 22	34.00000 +0.00	34.90	33.10	34.90	65,208
02 Sep 22	34.00000 +0.00	34.90	33.75	34.90	4,514
01 Sep 22	34.00000 +0.20	35.50	33.10	33.10	114,540
31 Aug 22	33.80000 -0.30	34.50	33.00	34.00	399,968
30 Aug 22	34.10000 -0.70	34.32	33.80	34.32	208,949
26 Aug 22	34.80000 +0.55	34.80	33.80	34.80	762,553
25 Aug 22	34.25000 +0.00	34.48	33.80	33.80	58,227
24 Aug 22	34.25000 +0.25	34.48	33.80	33.80	34,124
23 Aug 22	34.00000 +0.40	34.70	33.60	34.70	288,363
22 Aug 22	33.60000 -0.50	34.90	33.33	33.90	1,359,455
19 Aug 22	34.10000 -0.55	34.40	33.90	33.90	31,338
18 Aug 22	34.65000 +0.15	35.40	34.30	34.50	50,425
17 Aug 22	34.50000 -0.45	35.40	34.50	34.50	119,127
16 Aug 22	34.95000 +0.05	34.95	34.48	34.48	32,864
15 Aug 22	34.90000 -0.05	35.40	34.44	34.44	107,054
12 Aug 22	34.95000 +0.85	35.08	34.50	34.50	72,635
11 Aug 22	34.10000 -0.30	34.50	33.92	34.00	772,887
10 Aug 22	34.40000 -0.60	36.00	34.10	35.40	314,714
09 Aug 22	35.00000 -0.05	35.50	35.00	35.10	108,095
08 Aug 22	35.05000 -0.65	35.90	35.05	35.90	42,019
05 Aug 22	35.70000 +0.70	35.90	35.50	35.50	55,253
04 Aug 22	35.00000 -1.00	35.90	34.10	35.50	257,140
03 Aug 22	36.00000 +1.20	36.00	33.60	33.60	2,232,622
02 Aug 22	34.80000 +0.05	35.00	34.30	34.60	902,036
01 Aug 22	34.75000 -0.25	34.93	34.05	34.05	27,258
29 Jul 22	35.00000 +0.45	35.00	34.26	34.60	219,629
28 Jul 22	34.55000 +0.05	34.60	33.90	34.10	379,678
27 Jul 22	34.50000 -0.50	34.80	34.38	34.80	63,706
26 Jul 22	35.00000 +0.00	35.10	34.96	35.00	141,297
25 Jul 22	35.00000 +0.50	35.00	34.38	35.00	67,916
22 Jul 22	34.50000 +0.00	34.90	34.38	34.90	90,113
21 Jul 22	34.50000 -0.25	35.00	34.31	34.90	92,841
20 Jul 22	34.75000 -0.05	35.10	34.58	34.90	1,927,946
19 Jul 22	34.80000 -0.60	36.00	34.66	35.30	396,043
18 Jul 22	35.40000 -0.30	36.00	34.50	34.50	128,097
15 Jul 22	35.70000 +1.40	36.00	34.50	35.20	623,053
14 Jul 22	34.30000 +2.30	35.50	34.00	34.50	3,151,797
13 Jul 22	32.00000 -0.25	32.28	31.85	32.00	230,346
12 Jul 22	32.25000 +0.25	32.30	30.50	30.50	10,001
11 Jul 22	32.00000 -0.30	33.00	31.50	33.00	105,138
08 Jul 22	32.30000 +0.35	32.30	30.92	31.90	1,526,675
07 Jul 22	31.95000 -0.25	32.40	31.81	32.20	831,219
06 Jul 22	32.20000 +0.70	32.64	31.89	32.00	1,016,121
05 Jul 22	31.50000 -1.45	33.26	31.50	33.10	753,989
04 Jul 22	32.95000 -0.55	34.32	32.95	33.80	194,136
01 Jul 22	33.50000 -1.00	34.12	33.25	33.90	4,646,236
30 Jun 22	34.50000 +1.50	34.90	33.19	33.34	512,249
29 Jun 22	33.00000 +0.10	36.50	31.99	33.40	661,625
28 Jun 22	32.90000 +2.05	32.90	30.98	32.80	223,129
27 Jun 22	30.85000 +1.85	31.70	29.50	31.70	165,319
24 Jun 22	29.00000 -1.40	31.60	29.00	30.00	215,716
23 Jun 22	30.40000 +0.40	30.40	29.75	30.30	95,000
22 Jun 22	30.00000 -0.50	30.50	29.14	30.50	340,328
21 Jun 22	30.50000 -0.60	31.50	30.50	31.00	240,228
20 Jun 22	31.10000 -0.40	31.90	31.00	31.00	163,467
17 Jun 22	31.50000 +1.00	32.00	30.71	31.90	199,036
16 Jun 22	30.50000 -3.50	34.02	30.50	33.80	433,301
15 Jun 22	34.00000 +1.00	34.21	33.38	33.38	246,991
14 Jun 22	33.00000 -1.20	34.99	33.00	33.00	31,933
13 Jun 22	34.20000 -1.30	35.17	33.47	35.00	303,915
10 Jun 22	35.50000 +0.50	35.90	35.40	35.40	75,362
09 Jun 22	35.00000 -0.20	35.48	35.00	35.10	10,574
08 Jun 22	35.20000 -0.50	35.92	35.10	35.50	138,836
07 Jun 22	35.70000 +0.25	36.00	35.40	35.86	216,130
06 Jun 22	35.45000 +0.00	35.90	35.10	35.10	118,787
01 Jun 22	35.45000 -0.25	36.00	35.00	36.00	829,190
31 May 22	35.70000 -0.20	36.00	35.70	36.00	52,626
30 May 22	35.90000 +0.10	36.00	35.58	35.80	137,788
27 May 22	35.80000 -0.20	36.05	35.74	36.00	668,073
26 May 22	36.00000 +0.00	36.40	35.20	36.40	400,650
25 May 22	36.00000 -0.95	37.90	36.00	36.20	91,271
24 May 22	36.95000 -0.35	37.90	36.43	36.70	111,029
23 May 22	37.30000 +0.60	37.90	36.55	36.55	84,608
20 May 22	36.70000 +0.70	36.80	36.55	36.65	50,991
19 May 22	36.00000 -1.10	36.44	35.70	36.20	99,228
18 May 22	37.10000 +0.70	37.50	36.25	36.25	1,253,826
17 May 22	36.40000 +0.40	36.40	35.77	36.00	562,946
16 May 22	36.00000 -0.10	37.32	36.00	36.90	315,834
13 May 22	36.10000 -0.30	37.00	36.00	36.80	217,885
12 May 22	36.40000 +3.20	37.90	34.81	34.90	2,348,688
11 May 22	33.20000 +1.35	33.50	31.90	32.50	516,380
10 May 22	31.85000 +0.55	32.50	30.78	31.00	3,985,617
09 May 22	31.30000 -2.20	34.60	30.33	33.00	739,961
06 May 22	33.50000 -1.50	35.38	33.50	34.10	304,444
05 May 22	35.00000 -0.70	35.55	35.00	35.20	133,962
04 May 22	35.70000 -0.10	36.00	34.59	35.70	122,456
03 May 22	35.80000 +0.40	36.00	34.80	34.80	75,516
29 Apr 22	35.40000 +0.90	35.74	34.90	34.90	24,182
28 Apr 22	34.50000 -0.85	35.50	34.50	35.50	125,337
27 Apr 22	35.35000 +0.45	35.90	34.50	35.90	12,254
26 Apr 22	34.90000 +0.40	35.90	34.70	35.90	265,136
25 Apr 22	34.50000 -1.10	35.32	34.01	35.00	503,184
22 Apr 22	35.60000 -0.10	36.90	35.50	36.90	194,216
21 Apr 22	35.70000 -0.25	35.90	35.64	35.84	323,105
20 Apr 22	35.95000 +0.50	37.00	35.30	35.50	170,511
19 Apr 22	35.45000 -0.55	35.76	35.31	35.76	36,355
14 Apr 22	36.00000 +1.10	36.00	35.00	35.20	160,769
13 Apr 22	34.90000 -0.90	35.20	34.48	34.50	74,861
12 Apr 22	35.80000 +1.00	35.80	34.60	35.00	413,948
11 Apr 22	34.80000 -1.20	35.70	34.80	35.10	158,316
08 Apr 22	36.00000 +1.00	36.40	35.51	36.00	78,875
07 Apr 22	35.00000 -0.70	35.70	34.10	34.10	1,215,526
06 Apr 22	35.70000 +0.30	36.20	35.00	35.60	264,210
05 Apr 22	35.40000 -0.55	36.00	35.00	35.40	382,087
04 Apr 22	35.95000 -0.05	36.40	35.50	36.00	552,991
01 Apr 22	36.00000 -0.05	37.09	35.40	37.00	356,803
31 Mar 22	36.05000 -1.35	37.85	36.05	36.55	166,858
30 Mar 22	37.40000 -0.40	38.00	36.75	38.00	147,053
29 Mar 22	37.80000 -0.50	37.85	34.95	35.65	1,893,861
28 Mar 22	38.30000 -0.15	38.45	36.57	38.45	319,263
25 Mar 22	38.45000 +0.85	38.45	37.23	38.00	190,832
24 Mar 22	37.60000 -0.40	38.95	37.20	38.95	342,338
23 Mar 22	38.00000 +0.05	38.78	38.00	38.00	471,932
22 Mar 22	37.95000 -2.85	41.80	37.95	41.50	779,958
21 Mar 22	40.80000 +0.55	40.90	40.00	40.00	907,545
18 Mar 22	40.25000 +0.25	40.44	39.53	40.25	353,865
17 Mar 22	40.00000 +0.50	40.25	39.50	39.50	3,048,151
16 Mar 22	39.50000 +0.15	40.45	39.36	39.50	342,577
15 Mar 22	39.35000 +0.35	40.40	38.50	39.00	776,120
14 Mar 22	39.00000 -0.60	40.45	39.00	39.05	112,321
11 Mar 22	39.60000 -0.70	40.45	38.15	40.45	227,313
10 Mar 22	40.30000 +3.05	40.30	37.20	38.00	1,015,152
09 Mar 22	37.25000 +2.50	37.50	34.26	36.00	1,238,534
08 Mar 22	34.75000 -2.25	36.09	33.45	35.25	930,203
07 Mar 22	37.00000 +2.80	37.00	32.72	33.50	1,053,941
04 Mar 22	34.20000 -2.90	37.45	33.62	37.45	902,879
03 Mar 22	37.10000 +0.00	37.75	37.10	37.75	592,909
02 Mar 22	37.10000 +0.10	38.00	36.56	36.60	455,016
01 Mar 22	37.00000 -1.80	38.80	37.00	38.00	309,115
28 Feb 22	38.80000 -0.08	39.90	38.01	38.05	331,986
25 Feb 22	38.87500 +1.33	38.88	36.80	36.85	499,946
24 Feb 22	37.55000 -0.10	38.25	35.55	36.05	451,845
23 Feb 22	37.65000 +1.00	37.65	36.55	36.95	2,348,456
22 Feb 22	36.65000 -0.85	37.45	35.60	36.55	334,739
21 Feb 22	37.50000 -1.50	39.42	37.45	39.05	486,943
18 Feb 22	39.00000 +0.75	39.95	38.50	39.00	1,749,547
17 Feb 22	38.25000 -0.55	39.95	37.00	39.00	380,305
16 Feb 22	38.80000 +0.40	38.80	38.31	38.45	291,719
15 Feb 22	38.40000 -0.20	39.00	37.10	38.60	10,041,390
14 Feb 22	38.60000 -1.65	40.45	38.05	39.00	751,445
11 Feb 22	40.25000 -0.25	40.95	39.55	39.55	125,699
10 Feb 22	40.50000 -1.00	41.40	39.55	40.45	419,738
09 Feb 22	41.50000 +1.10	41.95	39.05	39.20	295,963
08 Feb 22	40.40000 -0.60	41.36	40.00	41.25	292,371
07 Feb 22	41.00000 -0.50	42.50	40.41	40.55	104,937
04 Feb 22	41.50000 -0.50	43.95	41.00	41.55	276,213
03 Feb 22	42.00000 -0.13	42.39	42.00	42.00	164,270
02 Feb 22	42.12500 +0.08	43.90	42.13	42.55	431,455
01 Feb 22	42.05000 +0.05	43.95	42.05	42.05	118,842
31 Jan 22	42.00000 -0.50	43.95	41.50	41.50	360,193
28 Jan 22	42.50000 -2.05	45.45	42.00	42.55	557,878
27 Jan 22	44.55000 -1.45	45.50	44.20	45.50	2,810,717
26 Jan 22	46.00000 +3.60	46.00	41.90	43.95	6,614,459
25 Jan 22	42.40000 +3.80	42.60	38.55	38.55	18,284,140
24 Jan 22	38.60000 -2.40	41.00	38.05	40.00	1,701,250
21 Jan 22	41.00000 -1.65	43.95	40.90	43.75	246,523
20 Jan 22	42.65000 +1.15	42.65	41.87	41.89	109,492
19 Jan 22	41.50000 -0.50	43.95	41.50	41.60	114,232
18 Jan 22	42.00000 -0.95	44.00	41.55	43.95	705,176
17 Jan 22	42.95000 -0.05	43.95	42.00	43.95	672,192
14 Jan 22	43.00000 -1.30	44.34	41.96	44.00	1,592,300
13 Jan 22	44.30000 -1.75	49.95	44.30	47.95	3,735,181
12 Jan 22	46.05000 +2.80	47.78	42.10	43.45	4,467,307
11 Jan 22	43.25000 -0.25	44.00	42.95	43.05	191,074
10 Jan 22	43.50000 -1.40	45.12	43.27	43.95	169,769
07 Jan 22	44.90000 +2.90	45.50	41.63	43.00	370,467
06 Jan 22	42.00000 -1.00	43.50	41.25	43.50	167,842
05 Jan 22	43.00000 -1.00	43.00	41.50	41.55	315,918
04 Jan 22	44.00000 +3.40	44.00	39.00	39.55	491,598
31 Dec 21	40.60000 -0.80	40.60	40.00	40.60	29,900
30 Dec 21	41.40000 +1.63	41.45	40.00	40.95	69,780
29 Dec 21	39.77500 +1.78	41.00	38.05	39.95	598,103
24 Dec 21	38.00000 -1.80	40.15	38.00	40.00	86,422
23 Dec 21	39.80000 -1.00	40.22	37.60	37.60	339,643
22 Dec 21	40.80000 +1.80	40.80	37.40	38.85	403,393
21 Dec 21	39.00000 +0.35	39.00	37.00	38.65	108,204
20 Dec 21	38.65000 +1.15	38.65	36.55	36.55	150,263
17 Dec 21	37.50000 +0.05	37.94	36.75	37.50	74,750
16 Dec 21	37.45000 -0.33	38.05	36.85	36.85	62,637
15 Dec 21	37.77500 -0.17	38.25	37.35	37.95	202,758
14 Dec 21	37.95000 +0.50	38.45	37.21	37.30	43,666
13 Dec 21	37.45000 -0.55	37.90	36.70	37.10	177,832
10 Dec 21	38.00000 +0.00	40.00	38.00	38.00	428,947
09 Dec 21	38.00000 -1.00	38.09	36.85	37.70	964,919
08 Dec 21	39.00000 +1.10	39.65	37.95	39.65	157,815
07 Dec 21	37.90000 +0.20	39.40	36.75	36.75	371,428
06 Dec 21	37.70000 +0.00	38.70	36.92	37.65	180,858
03 Dec 21	37.70000 +0.70	38.25	37.00	37.95	221,728
02 Dec 21	37.00000 -0.95	38.04	36.55	37.95	323,533
01 Dec 21	37.95000 +0.15	38.40	36.51	37.80	253,877
30 Nov 21	37.80000 +0.00	38.90	37.15	37.15	268,535
29 Nov 21	37.80000 -0.20	38.95	37.52	38.70	174,000
26 Nov 21	38.00000 -2.35	40.14	37.60	39.65	1,189,928
25 Nov 21	40.35000 -0.55	40.47	39.78	39.95	188,148
24 Nov 21	40.90000 -0.10	40.90	38.55	39.30	183,151
23 Nov 21	41.00000 +1.00	41.00	39.00	39.95	924,016
22 Nov 21	40.00000 -0.95	40.95	40.00	40.95	144,597
19 Nov 21	40.95000 -0.85	41.90	40.15	41.90	128,184
18 Nov 21	41.80000 +0.02	42.85	40.50	41.70	227,380
17 Nov 21	41.77500 -0.27	42.90	40.85	40.85	53,446
16 Nov 21	42.05000 +0.20	43.65	41.10	43.65	286,251
15 Nov 21	41.85000 +0.85	43.46	41.10	41.10	367,864
12 Nov 21	41.00000 +0.50	41.59	40.05	41.30	262,988
11 Nov 21	40.50000 -0.45	41.15	40.23	40.50	247,388
10 Nov 21	40.95000 -1.70	44.00	40.55	43.10	213,627
09 Nov 21	42.65000 +1.65	42.65	41.06	41.06	208,818
08 Nov 21	41.00000 -0.10	42.45	41.00	41.00	41,808
05 Nov 21	41.10000 -1.05	43.05	41.00	41.15	211,552
04 Nov 21	42.15000 +0.50	42.65	41.26	41.75	179,240
03 Nov 21	41.65000 -0.45	42.85	40.61	42.70	425,236
02 Nov 21	42.10000 -0.85	43.45	42.10	43.45	394,924
01 Nov 21	42.95000 -0.05	44.95	42.88	44.00	84,665
29 Oct 21	43.00000 -0.55	43.90	43.00	43.05	165,923
28 Oct 21	43.55000 +1.00	43.89	42.20	42.50	232,867
27 Oct 21	42.55000 -2.25	45.00	42.55	44.50	309,145
26 Oct 21	44.80000 +0.20	44.80	43.40	43.40	169,048
25 Oct 21	44.60000 -0.05	45.06	42.75	44.70	346,847
22 Oct 21	44.65000 +0.48	44.78	43.50	43.50	128,394
21 Oct 21	44.17500 -0.98	44.99	43.80	43.80	137,587
20 Oct 21	45.15000 +1.45	45.67	44.05	44.05	496,324
19 Oct 21	43.70000 -0.30	43.80	43.19	43.75	223,462
18 Oct 21	44.00000 +1.30	44.00	42.95	43.00	332,541
15 Oct 21	42.70000 -1.95	45.30	42.70	44.95	569,331
14 Oct 21	44.65000 +0.30	45.00	43.30	44.45	129,630
13 Oct 21	44.35000 +1.35	44.35	42.30	43.80	534,827
12 Oct 21	43.00000 -1.80	45.29	43.00	44.00	386,853
11 Oct 21	44.80000 -1.05	45.60	44.76	45.00	413,567
08 Oct 21	45.85000 +1.75	45.85	44.00	44.65	471,650
07 Oct 21	44.10000 -0.60	44.96	43.41	44.35	229,229
06 Oct 21	44.70000 +0.00	44.70	43.60	44.45	992,924
05 Oct 21	44.70000 -0.20	46.00	43.55	46.00	676,349
04 Oct 21	44.90000 +0.90	45.50	43.00	43.00	1,646,388
01 Oct 21	44.00000 -0.40	44.00	42.65	44.00	770,674
30 Sep 21	44.40000 +1.50	44.40	42.55	43.50	924,186
29 Sep 21	42.90000 +0.80	42.90	41.61	42.10	1,392,901
28 Sep 21	42.10000 -0.90	43.50	40.60	43.50	1,152,563
27 Sep 21	43.00000 +3.00	44.30	40.04	40.90	4,023,712
24 Sep 21	40.00000 +2.20	40.00	37.50	37.50	6,893,069
23 Sep 21	37.80000 -0.20	38.49	37.50	38.00	1,159,732
22 Sep 21	38.00000 +0.20	38.56	37.93	38.00	751,944
21 Sep 21	37.80000 +0.30	38.20	37.74	37.95	1,575,891
20 Sep 21	37.50000 -0.15	37.75	36.20	37.75	941,647
17 Sep 21	37.65000 +0.40	38.50	36.40	38.00	4,677,170
16 Sep 21	37.25000 -0.25	40.00	36.25	39.50	7,821,058
15 Sep 21	37.50000 -0.20	37.50	36.84	37.05	355,497
14 Sep 21	37.70000 -0.10	38.50	37.60	37.95	1,724,387
13 Sep 21	37.80000 -1.20	39.45	37.74	38.55	554,299
10 Sep 21	39.00000 +1.00	39.00	37.75	37.85	1,230,007
09 Sep 21	38.00000 +0.30	38.95	37.00	37.05	727,148
08 Sep 21	37.70000 -0.30	38.45	36.95	37.90	688,580
07 Sep 21	38.00000 +0.00	38.00	37.00	37.85	1,627,349
06 Sep 21	38.00000 -1.00	39.00	38.00	38.90	103,314
03 Sep 21	39.00000 +0.65	39.00	36.65	39.00	65,710
02 Sep 21	38.35000 -0.35	38.70	38.00	38.65	109,209
01 Sep 21	38.70000 +0.45	39.75	37.89	38.95	772,039
31 Aug 21	38.25000 -0.60	39.85	38.10	38.10	922,531
27 Aug 21	38.85000 +0.35	39.85	38.15	38.30	325,927
26 Aug 21	38.50000 +0.95	39.85	37.24	37.95	547,790
25 Aug 21	37.55000 -1.95	39.00	37.50	39.00	622,461
24 Aug 21	39.50000 +0.60	39.85	37.35	38.60	143,764
23 Aug 21	38.90000 -0.30	39.85	38.05	38.20	106,526
20 Aug 21	39.20000 +0.25	39.90	36.92	38.55	186,142
19 Aug 21	38.95000 -0.52	39.75	37.70	38.75	330,592
18 Aug 21	39.47500 -0.43	39.85	38.84	39.85	104,852
17 Aug 21	39.90000 +2.30	39.90	37.44	38.95	337,096
16 Aug 21	37.60000 -2.55	40.95	37.26	40.95	1,251,448
13 Aug 21	40.15000 -1.10	41.50	39.00	40.10	562,906
12 Aug 21	41.25000 +0.05	41.85	40.30	41.15	428,479
11 Aug 21	41.20000 +0.00	41.50	40.57	41.00	475,897
10 Aug 21	41.20000 +0.20	41.75	39.10	39.55	426,331
09 Aug 21	41.00000 +3.40	42.24	37.87	38.40	1,652,505
06 Aug 21	37.60000 +0.10	38.80	36.55	36.55	1,293,995
05 Aug 21	37.50000 +1.00	37.50	35.03	35.55	1,082,632
04 Aug 21	36.50000 +1.47	36.90	34.10	34.95	170,915
03 Aug 21	35.02500 +1.03	35.45	34.22	35.00	450,802
02 Aug 21	34.00000 +0.15	36.95	33.89	34.00	1,234,274
30 Jul 21	33.85000 +2.20	33.85	31.00	32.00	1,262,816
29 Jul 21	31.65000 +0.65	32.50	30.05	31.30	1,705,101
28 Jul 21	31.00000 +1.00	31.25	29.52	30.60	343,626
27 Jul 21	30.00000 +0.90	31.00	29.18	30.90	256,025
26 Jul 21	29.10000 -1.00	31.00	29.10	31.00	229,376
23 Jul 21	30.10000 -1.55	31.85	29.30	31.70	395,120
22 Jul 21	31.65000 +0.35	31.65	29.25	31.25	52,282
21 Jul 21	31.30000 +2.55	31.85	28.49	30.65	528,291
20 Jul 21	28.75000 -1.05	30.95	28.75	30.80	206,688
19 Jul 21	29.80000 -1.85	31.70	28.25	31.05	506,308
16 Jul 21	31.65000 -0.80	32.84	31.21	32.00	194,516
15 Jul 21	32.45000 +0.10	33.10	31.81	31.95	149,979
14 Jul 21	32.35000 +0.15	34.15	31.61	33.55	319,544
13 Jul 21	32.20000 +2.20	37.00	32.10	33.00	3,372,383
12 Jul 21	30.00000 +1.25	30.80	28.00	30.00	267,903
09 Jul 21	28.75000 -0.85	30.00	28.64	29.15	1,507,290
08 Jul 21	29.60000 -0.30	30.45	29.51	29.60	135,159
07 Jul 21	29.90000 +0.00	29.90	29.38	29.70	71,297
06 Jul 21	29.90000 +0.13	30.95	28.95	30.95	236,252
05 Jul 21	29.77500 +0.17	31.00	28.50	29.80	170,482
02 Jul 21	29.60000 +0.60	30.84	28.55	28.70	578,438
01 Jul 21	29.00000 -0.80	29.90	28.95	29.15	465,174
30 Jun 21	29.80000 +0.00	30.05	29.00	29.05	525,061
29 Jun 21	29.80000 +1.80	31.00	27.86	27.90	775,119
28 Jun 21	28.00000 -0.20	29.50	28.00	28.00	565,333
25 Jun 21	28.20000 -0.50	29.40	28.10	28.10	366,095
24 Jun 21	28.70000 -0.80	30.00	28.67	30.00	283,889
23 Jun 21	29.50000 +0.70	30.80	28.45	28.45	406,696
22 Jun 21	28.80000 -1.20	30.70	28.69	29.55	265,943
21 Jun 21	30.00000 -0.73	31.00	29.58	31.00	286,996
18 Jun 21	30.72500 +0.43	31.60	30.30	30.30	36,353
17 Jun 21	30.30000 +0.30	31.77	29.68	31.55	397,193
16 Jun 21	30.00000 -2.80	32.78	29.79	32.15	699,174
15 Jun 21	32.80000 -0.30	34.50	32.13	34.50	420,589
14 Jun 21	33.10000 -0.90	34.65	33.00	33.40	176,203
11 Jun 21	34.00000 +1.00	34.35	33.20	33.20	797,316
10 Jun 21	33.00000 -0.70	34.40	33.00	33.10	92,529
09 Jun 21	33.70000 -0.90	35.90	33.70	34.10	182,728
08 Jun 21	34.60000 -0.15	35.90	34.00	34.05	147,079
07 Jun 21	34.75000 +0.30	35.60	34.00	34.20	207,111
04 Jun 21	34.45000 -0.45	35.00	34.08	34.36	101,178
03 Jun 21	34.90000 +0.90	35.25	34.42	34.90	503,690
02 Jun 21	34.00000 -0.80	35.30	34.00	34.95	261,875
01 Jun 21	34.80000 +0.80	35.45	34.15	34.25	611,520
28 May 21	34.00000 -1.75	36.70	34.00	36.20	559,735
27 May 21	35.75000 +0.15	37.00	34.80	37.00	1,737,741
26 May 21	35.60000 +1.90	36.00	34.53	35.00	777,790
25 May 21	33.70000 -0.05	34.90	33.01	34.90	395,612
24 May 21	33.75000 -0.55	35.00	32.45	34.95	187,830
21 May 21	34.30000 -0.45	37.00	33.05	36.00	851,771
20 May 21	34.75000 +3.00	34.95	32.05	32.05	465,799
19 May 21	31.75000 -1.17	33.40	30.60	33.10	918,098
18 May 21	32.92500 -1.08	34.65	32.92	33.10	475,647
17 May 21	34.00000 -0.50	34.35	33.04	33.60	863,964
14 May 21	34.50000 +1.00	35.00	31.65	33.45	746,440
13 May 21	33.50000 +0.75	33.70	32.69	33.00	605,241
12 May 21	32.75000 +2.30	33.20	30.10	31.20	1,400,882
11 May 21	30.45000 +0.45	30.45	28.22	29.95	916,747
10 May 21	30.00000 -1.00	31.80	29.50	31.00	946,233
07 May 21	31.00000 -1.00	33.65	30.05	31.05	1,426,394
06 May 21	32.00000 -1.85	34.00	31.15	34.00	3,001,481
05 May 21	33.85000 -0.45	34.80	33.55	33.55	262,355
04 May 21	34.30000 -0.65	35.63	33.50	34.60	1,725,869
30 Apr 21	34.95000 -0.95	36.00	34.00	36.00	1,748,190
29 Apr 21	35.90000 -0.40	37.90	35.50	36.05	3,472,138
28 Apr 21	36.30000 -0.65	37.75	36.30	37.15	1,626,696
27 Apr 21	36.95000 +1.95	37.43	34.10	35.00	4,094,213
26 Apr 21	35.00000 +2.50	36.24	32.00	32.50	2,412,166
23 Apr 21	32.50000 +1.95	33.00	31.05	31.25	2,064,304
22 Apr 21	30.55000 +0.30	31.45	30.05	31.45	247,567
21 Apr 21	30.25000 +1.65	31.58	27.50	28.05	1,485,975
20 Apr 21	28.60000 -2.10	30.85	28.02	30.20	299,819
19 Apr 21	30.70000 +0.45	30.70	29.30	30.50	258,409
16 Apr 21	30.25000 +0.00	30.85	28.90	30.05	408,088
15 Apr 21	30.25000 +1.40	30.25	28.35	29.90	320,643
14 Apr 21	28.85000 -0.38	30.30	28.35	30.30	358,133
13 Apr 21	29.22500 +0.23	30.15	27.94	29.10	1,217,527
12 Apr 21	29.00000 +0.00	30.45	29.00	29.50	566,172
09 Apr 21	29.00000 -0.75	29.66	28.54	29.05	849,969
08 Apr 21	29.75000 +0.05	31.05	29.40	29.70	906,086
07 Apr 21	29.70000 -0.20	30.61	29.00	30.00	825,181
06 Apr 21	29.90000 -0.10	29.90	28.02	29.90	1,591,871
01 Apr 21	30.00000 +0.60	30.00	27.10	27.10	1,007,238
31 Mar 21	29.40000 +0.00	29.40	27.30	27.40	461,018
30 Mar 21	29.40000 +0.45	29.40	27.35	27.40	131,252
29 Mar 21	28.95000 +0.45	29.35	27.35	27.40	379,644
26 Mar 21	28.50000 +1.23	28.55	27.18	28.55	492,138
25 Mar 21	27.27500 -0.88	28.95	26.85	27.35	498,293
24 Mar 21	28.15000 +0.15	28.50	25.00	27.80	5,691,755
23 Mar 21	28.00000 +0.00	28.70	27.05	27.80	536,190
22 Mar 21	28.00000 +0.00	28.80	27.20	28.30	252,087
19 Mar 21	28.00000 +0.00	28.90	27.24	28.35	321,093
18 Mar 21	28.00000 -0.23	28.53	28.00	28.45	203,429
17 Mar 21	28.22500 -0.48	30.00	28.00	29.95	405,349
16 Mar 21	28.70000 +1.20	29.61	27.05	27.05	1,362,520
15 Mar 21	27.50000 +0.50	28.00	27.07	27.75	236,334
12 Mar 21	27.00000 +0.90	27.76	25.80	27.00	389,801
11 Mar 21	26.10000 +0.30	27.20	25.80	26.80	424,932
10 Mar 21	25.80000 -1.20	27.60	25.78	26.30	958,733
09 Mar 21	27.00000 +1.00	27.51	25.25	25.25	581,776
08 Mar 21	26.00000 +0.63	26.17	24.80	24.80	305,530
05 Mar 21	25.37500 -0.25	26.00	25.00	25.05	111,518
04 Mar 21	25.62500 -0.83	26.95	24.80	26.95	413,298
03 Mar 21	26.45000 +1.20	26.45	25.00	25.05	689,790
02 Mar 21	25.25000 +0.00	25.70	25.00	25.50	55,000
01 Mar 21	25.25000 +0.25	25.95	24.55	24.55	357,030
26 Feb 21	25.00000 -0.42	25.50	24.57	25.00	363,174
25 Feb 21	25.42500 +0.38	25.80	24.55	25.05	865,822
24 Feb 21	25.05000 +0.05	25.35	24.45	24.70	1,650,869
23 Feb 21	25.00000 +1.10	25.05	23.70	23.95	1,019,979
22 Feb 21	23.90000 -0.43	24.45	23.51	24.00	720,654
19 Feb 21	24.32500 -0.67	25.50	24.14	24.50	1,608,490
18 Feb 21	25.00000 -0.25	25.65	24.40	25.10	247,800
17 Feb 21	25.25000 -0.17	25.92	24.50	24.55	226,909
16 Feb 21	25.42500 -0.05	25.95	24.50	25.00	509,115
15 Feb 21	25.47500 +0.30	25.95	25.00	25.90	86,195
12 Feb 21	25.17500 -0.08	26.80	24.85	25.50	225,540
11 Feb 21	25.25000 -0.15	25.70	24.87	25.70	93,603
10 Feb 21	25.40000 -0.10	25.70	24.85	25.70	125,266
09 Feb 21	25.50000 +0.30	25.80	24.90	25.65	284,093
08 Feb 21	25.20000 -0.38	25.75	25.05	25.05	256,777
05 Feb 21	25.57500 -1.22	26.50	25.25	26.50	855,076
04 Feb 21	26.80000 +1.25	27.00	25.25	25.75	1,131,098
03 Feb 21	25.55000 +0.38	26.00	24.85	26.00	439,403
02 Feb 21	25.17500 +0.42	26.05	24.40	24.80	1,440,574
01 Feb 21	24.75000 +0.15	25.60	24.35	24.60	594,530
29 Jan 21	24.60000 +0.00	25.00	24.45	24.60	339,053
28 Jan 21	24.60000 -0.05	25.00	24.05	24.60	525,726
27 Jan 21	24.65000 -0.85	26.00	24.61	25.10	2,184,201
26 Jan 21	25.50000 +0.50	25.75	25.05	25.25	1,049,179
25 Jan 21	25.00000 -0.50	25.80	25.00	25.80	870,885
22 Jan 21	25.50000 +0.10	25.80	25.10	25.80	557,966
21 Jan 21	25.40000 +0.70	25.80	24.60	24.75	4,053,141
20 Jan 21	24.70000 -0.30	25.08	24.05	24.95	2,505,351
19 Jan 21	25.00000 -1.00	26.50	24.70	25.95	1,412,510
18 Jan 21	26.00000 +0.20	26.70	25.55	25.55	1,159,542
15 Jan 21	25.80000 -0.35	26.45	25.55	26.20	7,747,079
14 Jan 21	26.15000 -0.40	27.70	25.90	27.30	360,920
13 Jan 21	26.55000 -1.15	29.00	26.15	28.80	501,180
12 Jan 21	27.70000 -1.30	30.00	27.70	30.00	669,280
11 Jan 21	29.00000 +0.88	29.70	27.70	28.15	697,828
08 Jan 21	28.12500 +0.30	28.25	27.74	28.25	116,056
07 Jan 21	27.82500 -0.72	28.61	27.70	27.70	165,798
06 Jan 21	28.55000 +1.60	28.68	27.11	27.95	407,484
05 Jan 21	26.95000 -0.35	28.30	26.95	28.30	106,055
04 Jan 21	27.30000 -0.90	29.20	26.80	26.80	320,619
31 Dec 20	28.20000 -0.20	28.20	26.80	27.65	7,488
30 Dec 20	28.40000 +0.50	28.90	26.55	27.05	213,644
29 Dec 20	27.90000 +1.48	28.90	26.20	26.95	344,483
24 Dec 20	26.42500 -0.08	27.95	26.39	26.70	184,589
23 Dec 20	26.50000 -0.17	27.05	26.50	27.00	69,682
22 Dec 20	26.67500 +0.00	27.00	26.31	26.75	110,384
21 Dec 20	26.67500 -0.88	28.65	26.50	27.30	196,011
18 Dec 20	27.55000 -0.35	28.55	27.35	28.40	107,429
17 Dec 20	27.90000 +0.23	27.95	27.35	27.35	87,579
16 Dec 20	27.67500 +0.42	28.35	27.20	27.20	4,925,989
15 Dec 20	27.25000 +2.15	28.20	24.55	26.00	3,076,528
14 Dec 20	25.10000 +0.60	25.50	23.81	25.45	134,870
11 Dec 20	24.50000 +0.50	25.15	23.55	24.60	717,023
10 Dec 20	24.00000 -0.75	25.46	24.00	24.95	797,294
09 Dec 20	24.75000 +0.10	25.90	24.70	25.45	911,175
08 Dec 20	24.65000 -1.85	26.73	24.65	26.60	416,217
07 Dec 20	26.50000 -0.25	27.87	26.50	26.55	253,287
04 Dec 20	26.75000 -1.02	28.85	26.61	27.80	1,728,821
03 Dec 20	27.77500 -0.83	29.38	27.00	28.85	445,132
02 Dec 20	28.60000 +0.05	29.95	28.58	29.20	233,033
01 Dec 20	28.55000 -1.45	30.00	28.40	29.95	830,003
30 Nov 20	30.00000 +0.65	30.00	28.25	29.00	93,693
27 Nov 20	29.35000 +0.30	29.95	28.25	28.25	243,014
26 Nov 20	29.05000 -0.70	30.55	28.70	29.45	597,279
25 Nov 20	29.75000 -0.73	30.90	28.30	29.50	1,133,439
24 Nov 20	30.47500 +1.48	30.75	28.35	28.35	2,798,775
23 Nov 20	29.00000 -0.50	29.55	28.79	29.00	597,121
20 Nov 20	29.50000 +0.02	30.15	29.37	29.40	493,340
19 Nov 20	29.47500 +1.27	29.70	28.05	28.90	595,237
18 Nov 20	28.20000 +1.08	28.65	26.28	27.95	1,764,041
17 Nov 20	27.12500 +1.13	27.65	26.25	27.10	469,695
16 Nov 20	26.00000 +0.00	27.35	23.80	23.80	743,252
13 Nov 20	26.00000 +0.00	26.00	25.00	25.10	294,294
12 Nov 20	26.00000 +0.50	26.00	25.40	25.40	232,547
11 Nov 20	25.50000 +0.88	25.50	24.08	24.35	575,431
10 Nov 20	24.62500 -0.45	25.93	24.00	25.05	692,617
09 Nov 20	25.07500 +0.08	25.95	24.09	25.35	343,834
06 Nov 20	25.00000 +1.00	25.50	23.88	24.70	529,001
05 Nov 20	24.00000 +1.20	24.56	21.98	22.80	486,267
04 Nov 20	22.80000 +0.00	23.67	21.90	22.85	308,146
03 Nov 20	22.80000 +0.80	24.45	21.55	21.95	785,336
02 Nov 20	22.00000 +0.35	22.65	19.86	21.00	2,768,374
30 Oct 20	21.65000 -0.15	23.05	21.01	22.35	230,934
29 Oct 20	21.80000 +0.30	22.45	21.57	22.45	102,333
28 Oct 20	21.50000 -1.88	24.41	21.50	23.45	482,949
27 Oct 20	23.37500 -1.05	24.95	22.80	23.85	470,111
26 Oct 20	24.42500 +0.77	24.48	22.94	23.65	345,586
23 Oct 20	23.65000 +0.07	24.70	22.90	24.00	544,653
22 Oct 20	23.57500 -1.22	24.94	22.85	24.30	369,517
21 Oct 20	24.80000 +0.05	25.90	24.36	25.00	118,471
20 Oct 20	24.75000 -0.42	25.55	24.51	25.55	18,700
19 Oct 20	25.17500 -0.33	25.50	24.57	24.75	138,101
16 Oct 20	25.50000 +2.00	26.00	23.58	24.55	376,494
15 Oct 20	23.50000 -2.13	26.35	23.50	25.90	103,743
14 Oct 20	25.62500 +0.10	25.63	24.83	25.05	139,095
13 Oct 20	25.52500 -0.43	26.45	25.25	26.45	203,590
12 Oct 20	25.95000 -0.05	27.00	25.90	26.05	474,229
09 Oct 20	26.00000 -0.42	27.45	26.00	26.00	162,632
08 Oct 20	26.42500 +0.00	27.45	25.75	25.75	651,071
07 Oct 20	26.42500 -0.53	27.45	26.00	26.05	205,895
06 Oct 20	26.95000 +0.45	27.45	26.00	26.15	237,301
05 Oct 20	26.50000 +0.50	27.13	26.19	27.00	184,394
02 Oct 20	26.00000 -0.02	27.30	24.55	26.00	1,054,302
01 Oct 20	26.02500 -0.27	26.60	25.58	26.40	791,019
30 Sep 20	26.30000 +0.67	26.75	25.37	26.00	836,751
29 Sep 20	25.62500 -0.88	27.30	25.50	27.00	474,133
28 Sep 20	26.50000 -0.30	27.20	25.80	27.10	539,397
25 Sep 20	26.80000 +1.30	27.65	26.49	27.40	705,716
24 Sep 20	25.50000 +2.50	26.65	23.15	23.85	1,126,986
23 Sep 20	23.00000 +0.85	23.35	22.28	22.50	321,306
22 Sep 20	22.15000 +0.35	22.75	22.09	22.35	236,280
21 Sep 20	21.80000 -1.95	23.43	21.55	23.05	1,533,706
18 Sep 20	23.75000 -0.25	24.30	23.50	23.50	245,651
17 Sep 20	24.00000 -1.35	24.40	23.10	24.00	9,440,250
16 Sep 20	25.35000 -1.23	27.20	25.35	27.15	628,956
15 Sep 20	26.57500 +0.05	27.10	26.48	27.00	99,922
14 Sep 20	26.52500 -0.13	27.15	26.16	27.15	160,754
11 Sep 20	26.65000 +0.85	27.00	25.95	26.20	436,988
10 Sep 20	25.80000 +0.70	25.80	24.66	25.50	1,182,385
09 Sep 20	25.10000 -0.90	26.95	25.10	26.95	498,762
08 Sep 20	26.00000 -1.60	27.80	25.50	27.50	1,200,342
07 Sep 20	27.60000 +0.33	27.85	27.30	27.65	428,584
04 Sep 20	27.27500 -1.50	29.45	26.35	28.60	1,233,521
03 Sep 20	28.77500 -2.45	31.65	28.69	31.00	1,268,456
02 Sep 20	31.22500 -0.73	32.10	31.00	32.10	473,907
01 Sep 20	31.95000 -0.05	32.85	31.40	32.85	716,729
28 Aug 20	32.00000 +2.02	32.50	30.00	30.40	6,524,010
27 Aug 20	29.97500 -0.52	30.45	29.81	30.45	368,638
26 Aug 20	30.50000 +0.50	30.50	29.52	29.95	4,878,134
25 Aug 20	30.00000 -0.65	30.90	29.99	30.90	150,597
24 Aug 20	30.65000 -0.25	30.65	29.95	30.00	342,194
21 Aug 20	30.90000 +1.40	31.00	29.52	30.20	1,409,085
20 Aug 20	29.50000 -0.35	30.80	28.85	30.80	749,485
19 Aug 20	29.85000 -1.23	31.55	29.64	30.85	4,599,568
18 Aug 20	31.07500 -0.92	32.45	30.78	32.00	927,874
17 Aug 20	32.00000 +0.40	33.40	31.20	32.95	1,961,021
14 Aug 20	31.60000 +0.70	33.30	30.70	31.30	3,935,954
13 Aug 20	30.90000 +3.00	31.95	27.43	28.00	3,232,195
12 Aug 20	27.90000 -0.02	28.95	27.10	28.95	545,252
11 Aug 20	27.92500 -1.08	29.41	27.70	29.10	978,576
10 Aug 20	29.00000 +1.90	29.70	27.30	27.30	7,272,369
07 Aug 20	27.10000 +1.10	27.96	26.07	26.25	1,410,302
06 Aug 20	26.00000 +1.00	26.00	24.93	25.15	212,223
05 Aug 20	25.00000 +0.35	25.91	24.61	24.65	521,191
04 Aug 20	24.65000 +0.23	24.75	24.30	24.40	210,139
03 Aug 20	24.42500 +0.22	24.80	23.50	23.50	276,691
31 Jul 20	24.20000 -1.10	26.25	24.20	25.95	384,338
30 Jul 20	25.30000 -1.85	27.50	25.07	27.05	1,671,734
29 Jul 20	27.15000 -0.35	27.50	26.97	27.20	106,036
28 Jul 20	27.50000 -0.40	28.00	27.23	28.00	490,555
27 Jul 20	27.90000 +0.40	28.00	27.05	28.00	535,319
24 Jul 20	27.50000 -0.17	28.00	27.00	28.00	403,080
23 Jul 20	27.67500 +0.32	28.33	27.15	27.20	848,727
22 Jul 20	27.35000 +0.30	27.95	26.10	27.00	383,674
21 Jul 20	27.05000 +0.95	27.95	26.42	26.60	1,339,443
20 Jul 20	26.10000 -0.23	26.95	26.10	26.50	462,330
17 Jul 20	26.32500 +0.15	26.50	25.13	25.35	284,061
16 Jul 20	26.17500 +0.07	26.50	25.87	26.00	617,541
15 Jul 20	26.10000 +0.55	26.45	25.50	26.45	517,888
14 Jul 20	25.55000 -0.43	26.45	25.05	25.05	321,965
13 Jul 20	25.97500 -0.13	26.50	25.50	26.50	837,497
10 Jul 20	26.10000 +0.60	26.45	24.77	25.00	1,064,231
09 Jul 20	25.50000 +0.88	25.50	24.20	24.20	294,793
08 Jul 20	24.62500 +0.23	25.00	24.17	25.00	112,676
07 Jul 20	24.40000 +0.17	24.95	23.85	24.95	1,202,145
06 Jul 20	24.22500 +0.23	24.85	24.00	24.00	980,661
03 Jul 20	24.00000 +0.00	24.55	24.00	24.00	704,072
02 Jul 20	24.00000 -0.20	25.00	24.00	24.40	1,039,345
01 Jul 20	24.20000 -0.42	24.95	23.15	24.60	753,422
30 Jun 20	24.62500 -0.17	25.45	24.05	24.80	175,875
29 Jun 20	24.80000 -0.70	25.80	24.45	25.35	5,813,883
26 Jun 20	25.50000 +0.75	25.95	24.75	24.75	107,987
25 Jun 20	24.75000 +0.40	25.70	24.05	24.05	1,325,323
24 Jun 20	24.35000 -1.50	25.98	23.90	25.70	565,664
23 Jun 20	25.85000 -0.10	26.02	25.36	25.80	494,512
22 Jun 20	25.95000 +0.35	26.02	25.60	25.60	511,662
19 Jun 20	25.60000 +0.10	26.00	24.51	26.00	1,141,525
18 Jun 20	25.50000 +0.60	25.78	24.52	25.40	775,821
17 Jun 20	24.90000 +0.40	25.77	24.85	25.00	1,113,807
16 Jun 20	24.50000 -1.20	26.95	23.55	25.80	2,695,701
15 Jun 20	25.70000 -1.30	26.95	24.40	26.95	373,163
12 Jun 20	27.00000 +1.30	27.00	25.05	25.05	202,147
11 Jun 20	25.70000 -0.80	26.20	25.43	26.10	768,249
10 Jun 20	26.50000 -1.00	26.88	25.85	26.30	443,987
09 Jun 20	27.50000 +0.45	27.50	25.50	26.15	1,149,451
08 Jun 20	27.05000 +0.80	27.45	25.50	25.50	704,023
05 Jun 20	26.25000 +1.25	26.75	24.32	25.00	10,695,900
04 Jun 20	25.00000 +1.20	25.69	23.90	24.10	2,195,417
03 Jun 20	23.80000 -0.20	24.77	23.05	24.05	247,281
02 Jun 20	24.00000 -1.00	24.45	22.30	24.05	5,108,017
01 Jun 20	25.00000 +0.40	25.75	24.00	25.75	907,277
29 May 20	24.60000 -0.45	25.80	23.69	24.40	218,118
28 May 20	25.05000 +1.05	25.50	24.25	24.55	1,281,774
27 May 20	24.00000 -1.85	25.85	24.00	25.75	597,012
26 May 20	25.85000 +0.85	25.85	24.03	24.35	616,193
22 May 20	25.00000 +0.10	25.80	23.60	24.85	806,958
21 May 20	24.90000 -0.10	25.67	24.75	25.35	720,848
20 May 20	25.00000 +0.70	25.10	23.30	24.25	2,637,055
19 May 20	24.30000 +0.60	24.83	23.00	24.40	777,877
18 May 20	23.70000 -0.05	25.75	23.70	25.05	441,555
15 May 20	23.75000 +0.75	24.90	23.50	23.95	735,106
14 May 20	23.00000 -1.60	25.00	23.00	24.50	928,591
13 May 20	24.60000 -0.82	25.88	24.60	25.00	1,978,581
12 May 20	25.42500 +0.42	25.90	24.90	25.90	415,181
11 May 20	25.00000 -0.30	25.95	24.60	24.65	420,971
07 May 20	25.30000 -0.70	26.35	24.40	25.75	3,026,958
06 May 20	26.00000 -1.20	27.66	25.23	27.05	2,241,279
05 May 20	27.20000 -0.25	28.09	27.00	28.05	650,239
04 May 20	27.45000 -0.05	27.45	26.69	27.40	811,312
01 May 20	27.50000 -0.50	28.11	26.87	27.05	743,752
30 Apr 20	28.00000 +0.40	29.00	26.75	27.95	2,541,631
29 Apr 20	27.60000 +0.15	28.00	26.88	27.95	2,088,491
28 Apr 20	27.45000 +0.95	28.00	26.60	27.00	1,624,431
27 Apr 20	26.50000 -1.45	27.79	25.92	27.20	3,720,174
24 Apr 20	27.95000 +1.45	27.95	26.19	26.70	3,740,232
23 Apr 20	26.50000 +1.50	26.76	24.85	24.85	7,382,396
22 Apr 20	25.00000 +0.25	25.75	24.65	25.50	1,351,631
21 Apr 20	24.75000 -1.13	25.90	23.98	25.80	1,735,040
20 Apr 20	25.87500 -0.23	26.50	25.80	26.45	1,689,259
17 Apr 20	26.10000 +0.60	26.58	24.50	26.00	2,132,150
16 Apr 20	25.50000 +2.20	25.60	24.02	24.50	5,208,557
15 Apr 20	23.30000 -2.85	26.75	23.30	25.50	3,633,597
14 Apr 20	26.15000 +1.75	26.60	23.40	25.55	11,889,290
09 Apr 20	24.40000 +6.90	25.00	18.25	23.35	34,642,808
08 Apr 20	17.50000 +0.92	18.72	16.83	17.40	1,583,007
07 Apr 20	16.58000 -1.16	18.96	16.58	18.46	1,323,153
06 Apr 20	17.74000 +0.75	18.50	17.00	17.00	1,196,029
03 Apr 20	16.99000 +0.97	17.42	15.50	16.02	997,734
02 Apr 20	16.02000 +0.26	18.28	16.02	16.30	608,150
01 Apr 20	15.76000 -1.04	17.18	15.71	17.00	410,422
31 Mar 20	16.80000 -0.10	17.70	16.38	17.05	450,403
30 Mar 20	16.90000 -0.10	17.40	16.10	17.05	335,515
27 Mar 20	17.00000 -1.00	18.45	16.20	18.45	1,153,852
26 Mar 20	18.00000 +3.00	18.45	14.05	14.70	2,736,474
25 Mar 20	15.00000 +0.93	15.85	14.30	14.85	3,460,501
24 Mar 20	14.07500 +1.15	14.35	13.37	13.50	1,286,847
23 Mar 20	12.92500 -0.88	13.55	12.50	13.50	1,196,999
20 Mar 20	13.80000 +0.20	14.90	13.70	13.70	2,128,842
19 Mar 20	13.60000 -0.22	14.25	13.45	13.55	2,511,743
18 Mar 20	13.82500 -2.07	16.00	13.75	16.00	1,718,542
17 Mar 20	15.90000 -0.50	17.00	14.00	17.00	2,325,416
16 Mar 20	16.40000 -1.75	18.81	15.35	18.65	4,602,870
13 Mar 20	18.15000 +0.85	19.00	17.09	18.00	1,853,912
12 Mar 20	17.30000 -2.35	19.64	16.92	18.75	1,693,851
11 Mar 20	19.65000 +0.25	20.17	18.70	19.60	1,601,252
10 Mar 20	19.40000 +0.75	20.50	17.85	18.80	4,184,691
09 Mar 20	18.65000 -1.50	19.20	16.44	19.20	2,915,465
06 Mar 20	20.15000 -1.10	21.50	19.10	20.50	3,590,384
05 Mar 20	21.25000 -1.05	22.90	20.54	22.90	2,525,026
04 Mar 20	22.30000 +1.90	22.90	20.40	21.30	3,256,580
03 Mar 20	20.40000 +1.00	21.70	19.60	20.00	3,756,000
02 Mar 20	19.40000 -0.40	20.40	18.74	20.40	4,034,909
28 Feb 20	19.80000 -1.65	21.36	18.29	21.00	8,436,691
27 Feb 20	21.45000 -1.25	22.42	21.13	22.40	3,192,317
26 Feb 20	22.70000 -1.10	23.50	21.60	23.50	4,386,275
25 Feb 20	23.80000 +0.00	24.90	22.13	23.80	5,965,887
24 Feb 20	23.80000 -2.00	25.60	23.70	25.50	4,689,491
21 Feb 20	25.80000 -0.90	27.10	25.60	26.70	2,958,926
20 Feb 20	26.70000 -1.30	28.73	26.60	28.00	1,871,155
19 Feb 20	28.00000 +0.20	29.20	27.76	28.00	2,172,422
18 Feb 20	27.80000 +1.20	28.00	26.11	26.80	3,077,830
17 Feb 20	26.60000 +1.80	26.80	24.00	24.00	5,016,566
14 Feb 20	24.80000 -0.20	25.50	24.40	25.50	1,903,757
13 Feb 20	25.00000 +0.00	25.30	24.56	25.10	1,952,049
12 Feb 20	25.00000 -0.40	25.80	24.50	25.20	2,369,622
11 Feb 20	25.40000 +1.00	26.00	24.48	24.50	3,805,494
10 Feb 20	24.40000 -2.60	27.16	24.40	26.80	7,100,408
07 Feb 20	27.00000 -1.70	29.00	26.60	29.00	3,891,469
06 Feb 20	28.70000 -0.20	29.40	28.50	29.30	2,174,009
05 Feb 20	28.90000 +0.90	29.62	27.30	28.50	5,498,830
04 Feb 20	28.00000 -0.10	29.20	28.00	28.30	2,778,218
03 Feb 20	28.10000 +0.40	29.11	27.70	29.00	3,612,765
31 Jan 20	27.70000 -0.40	28.60	27.02	28.60	6,426,784
30 Jan 20	28.10000 -1.00	29.40	27.62	29.20	3,506,375
29 Jan 20	29.10000 +0.40	29.95	28.42	29.20	6,417,936
28 Jan 20	28.70000 +0.20	29.32	27.51	28.40	5,912,403
27 Jan 20	28.50000 +1.80	28.60	26.56	26.90	9,140,993
24 Jan 20	26.70000 +0.80	26.91	25.21	26.00	11,671,180
23 Jan 20	25.90000 +0.30	26.20	25.00	26.00	5,811,093
22 Jan 20	25.60000 -0.10	26.10	25.37	25.80	3,533,813
21 Jan 20	25.70000 +0.20	26.20	24.80	26.20	4,698,508
20 Jan 20	25.50000 +0.40	26.10	24.70	25.30	8,829,529
17 Jan 20	25.10000 +0.80	25.41	24.15	24.50	15,011,140
16 Jan 20	24.30000 +1.00	24.70	22.73	23.40	11,444,840
15 Jan 20	23.30000 +0.90	23.50	22.55	22.70	9,331,517
14 Jan 20	22.40000 -0.50	23.40	22.40	23.40	2,786,611
13 Jan 20	22.90000 -0.35	23.80	22.70	23.30	6,116,915
10 Jan 20	23.25000 +1.95	23.70	21.10	21.50	37,608,352
09 Jan 20	21.30000 +0.90	21.85	20.71	20.90	8,089,120
08 Jan 20	20.40000 +0.50	20.80	19.88	20.00	7,855,611
07 Jan 20	19.90000 +0.00	20.10	19.50	19.60	2,407,766
06 Jan 20	19.90000 -0.05	20.00	19.65	20.00	593,023
03 Jan 20	19.95000 +0.53	20.20	18.90	18.90	4,983,766
02 Jan 20	19.42500 +0.42	19.85	18.54	18.90	11,555,040
31 Dec 19	19.00000 +0.35	19.00	18.36	19.00	378,024
30 Dec 19	18.65000 -0.55	19.22	18.62	18.75	643,453
27 Dec 19	19.20000 -0.17	19.25	18.99	19.10	331,535
24 Dec 19	19.37500 +0.42	19.85	18.80	19.00	342,620
23 Dec 19	18.95000 +0.10	19.35	18.51	18.85	4,531,832
20 Dec 19	18.85000 +0.25	19.09	18.74	18.95	1,180,536
19 Dec 19	18.60000 -2.30	19.02	18.05	19.00	11,038,070
18 Dec 19	20.90000 +0.00	21.00	20.40	21.00	2,255,533
17 Dec 19	20.90000 +1.00	21.00	19.90	20.20	4,245,528
16 Dec 19	19.90000 +0.40	20.40	19.30	20.40	3,199,042
13 Dec 19	19.50000 +0.10	20.50	19.30	20.00	3,979,613
12 Dec 19	19.40000 -0.40	19.90	18.42	19.90	28,441,270
11 Dec 19	19.80000 -1.30	21.70	19.40	21.70	3,736,814
10 Dec 19	21.10000 -1.30	23.00	20.50	23.00	2,421,454
09 Dec 19	22.40000 -1.00	24.05	21.29	23.50	8,183,390
06 Dec 19	23.40000 +2.50	24.95	20.81	20.90	5,636,388
05 Dec 19	20.90000 +0.70	21.30	20.46	20.50	3,725,142
04 Dec 19	20.20000 +0.10	20.50	19.90	20.40	1,812,537
03 Dec 19	20.10000 -0.70	20.96	19.80	20.60	1,246,359
02 Dec 19	20.80000 -0.50	21.76	20.50	21.50	1,124,739
29 Nov 19	21.30000 +0.20	22.00	20.60	21.10	5,432,907
28 Nov 19	21.10000 +1.20	21.70	19.70	20.80	4,610,718
27 Nov 19	19.90000 +1.30	21.00	18.40	18.40	3,973,864
26 Nov 19	18.60000 +0.65	18.80	17.50	17.75	1,432,342
25 Nov 19	17.95000 -1.30	19.80	17.90	19.25	2,421,507
22 Nov 19	19.25000 +2.20	19.47	16.80	17.20	47,769,460
21 Nov 19	17.05000 -0.05	17.35	16.45	17.10	1,155,974
20 Nov 19	17.10000 +0.60	17.20	16.30	16.60	2,338,018
19 Nov 19	16.50000 -0.65	17.00	16.25	16.95	2,171,346
18 Nov 19	17.15000 +0.25	17.35	16.65	17.00	380,274
15 Nov 19	16.90000 +0.02	17.02	16.80	16.80	648,182
14 Nov 19	16.87500 -0.73	17.50	16.65	17.50	1,697,931
13 Nov 19	17.60000 -0.10	17.64	17.25	17.60	1,826,081
12 Nov 19	17.70000 -0.05	18.00	17.30	18.00	2,021,452
11 Nov 19	17.75000 -0.15	17.95	17.15	17.90	843,541
08 Nov 19	17.90000 +0.10	18.10	17.85	18.10	569,811
07 Nov 19	17.80000 -0.20	18.54	17.70	17.90	1,263,339
06 Nov 19	18.00000 -0.30	18.93	17.80	18.75	753,504
05 Nov 19	18.30000 -0.35	19.35	18.15	18.55	4,118,491
04 Nov 19	18.65000 +0.15	19.25	17.60	19.00	1,614,950
01 Nov 19	18.50000 +1.55	18.85	17.20	17.45	4,949,967
31 Oct 19	16.95000 -0.07	17.61	16.30	17.25	5,258,509
30 Oct 19	17.02500 -0.18	17.80	17.00	17.80	627,019
29 Oct 19	17.20000 -0.25	17.60	17.00	17.45	1,093,150
28 Oct 19	17.45000 -0.13	17.67	17.00	17.60	932,186
25 Oct 19	17.57500 -0.02	18.10	17.20	17.65	1,603,723
24 Oct 19	17.60000 +0.60	17.85	17.05	17.20	2,930,229
23 Oct 19	17.00000 +0.17	17.30	16.10	16.85	1,391,892
22 Oct 19	16.82500 +0.30	16.90	16.60	16.80	363,166
21 Oct 19	16.52500 -0.65	17.75	16.40	17.15	908,354
18 Oct 19	17.17500 +0.22	17.30	16.30	17.00	580,314
17 Oct 19	16.95000 +0.65	16.96	15.65	16.25	3,676,588
16 Oct 19	16.30000 +0.30	17.25	15.80	16.00	3,882,722
15 Oct 19	16.00000 -0.25	16.50	15.50	16.50	3,928,132
14 Oct 19	16.25000 -0.25	16.46	16.00	16.20	736,950
11 Oct 19	16.50000 -0.15	16.69	15.62	16.40	210,709
10 Oct 19	16.65000 +0.15	16.70	16.55	16.65	265,712
09 Oct 19	16.50000 -0.10	16.70	16.40	16.40	377,220
08 Oct 19	16.60000 -0.05	16.90	16.45	16.75	3,482,206
07 Oct 19	16.65000 +0.75	16.90	15.70	15.95	4,443,864
04 Oct 19	15.90000 +0.45	16.00	15.00	15.50	2,393,859
03 Oct 19	15.45000 -0.45	16.25	15.05	15.80	681,033
02 Oct 19	15.90000 +0.00	16.30	15.90	16.00	24,477,520
01 Oct 19	15.90000 -0.90	17.15	15.90	16.70	1,790,213
30 Sep 19	16.80000 +0.30	17.10	15.65	16.50	2,392,057
27 Sep 19	16.50000 +0.65	16.85	16.00	16.80	1,786,186
26 Sep 19	15.85000 -0.90	17.90	15.70	17.85	4,821,440
25 Sep 19	16.75000 -0.35	17.60	16.53	17.15	1,588,717
24 Sep 19	17.10000 -0.45	17.60	17.05	17.15	826,901
23 Sep 19	17.55000 -0.25	18.00	17.10	18.00	709,073
20 Sep 19	17.80000 -0.10	18.05	17.20	17.95	1,353,003
19 Sep 19	17.90000 +0.10	18.35	17.23	17.75	3,978,333
18 Sep 19	17.80000 -0.55	18.45	17.10	18.25	3,214,557
17 Sep 19	18.35000 -0.45	19.30	17.95	19.00	3,932,032
16 Sep 19	18.80000 +0.80	20.86	17.30	19.85	27,028,660
13 Sep 19	18.00000 +0.60	19.20	17.04	17.25	79,446,472
12 Sep 19	17.40000 +0.80	17.85	16.50	16.90	2,838,649
11 Sep 19	16.60000 -0.35	17.10	16.30	16.60	520,355
10 Sep 19	16.95000 +0.70	17.10	16.30	16.70	202,994
09 Sep 19	16.25000 -0.10	16.95	16.25	16.60	168,284
06 Sep 19	16.35000 -0.65	17.30	15.65	17.30	712,213
05 Sep 19	17.00000 +0.40	17.35	16.65	16.65	829,325
04 Sep 19	16.60000 -1.20	18.45	16.60	18.45	1,070,096
03 Sep 19	17.80000 -0.60	18.83	17.80	18.80	1,241,256
02 Sep 19	18.40000 -0.25	19.20	18.40	19.20	227,134
30 Aug 19	18.65000 -0.90	19.11	18.60	19.10	138,113
29 Aug 19	19.55000 +1.50	19.55	17.85	17.85	115,718
28 Aug 19	18.05000 -1.00	19.20	17.88	19.20	1,246,748
27 Aug 19	19.05000 +0.40	19.20	18.20	18.20	151,885
23 Aug 19	18.65000 +0.05	18.88	18.14	18.60	243,583
22 Aug 19	18.60000 -0.20	18.85	18.40	18.85	256,153
21 Aug 19	18.80000 -0.10	19.04	18.65	18.95	180,221
20 Aug 19	18.90000 +0.15	19.02	18.75	19.00	516,648
19 Aug 19	18.75000 -0.25	19.20	18.45	18.65	96,629
16 Aug 19	19.00000 +0.60	19.20	18.50	19.20	383,957
15 Aug 19	18.40000 +0.15	18.55	17.50	18.40	1,078,106
14 Aug 19	18.25000 -0.05	18.96	18.10	18.50	1,211,174
13 Aug 19	18.30000 -0.45	19.00	17.75	18.80	1,230,183
12 Aug 19	18.75000 -0.40	19.61	18.10	19.50	817,115
09 Aug 19	19.15000 -0.05	19.95	18.50	19.40	8,098,331
08 Aug 19	19.20000 +0.30	19.75	18.05	18.95	581,854
07 Aug 19	18.90000 -0.40	19.90	18.40	19.80	705,318
06 Aug 19	19.30000 -0.30	20.00	19.06	19.60	548,654
05 Aug 19	19.60000 -0.40	20.20	19.00	20.00	812,343
02 Aug 19	20.00000 +0.15	20.50	19.75	19.90	5,536,695
01 Aug 19	19.85000 -0.10	20.70	19.75	20.50	334,694
31 Jul 19	19.95000 -0.25	20.50	19.40	20.10	1,648,962
30 Jul 19	20.20000 -0.60	21.80	19.95	21.80	1,081,568
29 Jul 19	20.80000 -0.10	22.00	20.70	21.10	1,332,743
26 Jul 19	20.90000 +1.55	21.40	19.30	19.30	4,739,786
25 Jul 19	19.35000 +1.00	19.60	18.70	18.80	1,478,187
24 Jul 19	18.35000 -1.15	20.40	18.35	20.00	752,913
23 Jul 19	19.50000 -1.00	20.59	19.50	20.10	800,940
22 Jul 19	20.50000 +0.10	21.50	20.10	20.90	1,767,117
19 Jul 19	20.40000 +1.75	21.00	18.80	18.80	13,630,390
18 Jul 19	18.65000 +0.00	19.80	18.30	19.00	4,087,722
17 Jul 19	18.65000 +0.80	19.45	18.10	18.10	1,592,353
16 Jul 19	17.85000 -0.55	18.50	17.50	18.50	652,187
15 Jul 19	18.40000 +0.00	19.75	18.00	18.90	756,153
12 Jul 19	18.40000 +0.10	18.85	17.95	18.05	605,010
11 Jul 19	18.30000 +1.30	18.50	17.15	17.15	726,771
10 Jul 19	17.00000 -0.80	18.30	16.90	18.30	1,140,351
09 Jul 19	17.80000 -0.70	18.99	17.70	18.50	605,239
08 Jul 19	18.50000 -1.10	19.90	18.50	19.90	758,434
05 Jul 19	19.60000 +0.50	20.50	19.25	20.20	2,553,926
04 Jul 19	19.10000 +0.00	19.90	16.79	19.90	69,584,256
03 Jul 19	19.10000 -1.90	22.00	17.25	21.60	11,768,960
02 Jul 19	21.00000 +3.60	21.36	17.45	17.45	6,206,206
01 Jul 19	17.40000 +1.25	17.75	15.20	16.40	3,090,050
28 Jun 19	16.15000 +1.55	16.35	13.25	14.60	50,258,328
27 Jun 19	14.60000 +0.08	15.10	14.40	14.45	293,110
26 Jun 19	14.52500 -0.75	15.03	14.43	14.55	735,802
25 Jun 19	15.27500 +0.07	15.60	14.56	15.60	226,164
24 Jun 19	15.20000 +0.00	15.72	14.87	15.70	200,110
21 Jun 19	15.20000 +0.40	15.90	14.30	15.90	509,108
20 Jun 19	14.80000 +0.05	15.85	14.30	15.85	1,365,701
19 Jun 19	14.75000 +0.35	15.50	13.55	15.00	4,720,210
18 Jun 19	14.40000 -0.95	16.45	14.40	16.05	2,255,587
17 Jun 19	15.35000 -2.25	18.54	15.35	17.90	1,170,289
14 Jun 19	17.60000 -0.90	18.96	17.60	18.40	658,564
13 Jun 19	18.50000 +0.05	19.48	17.75	19.20	439,952
12 Jun 19	18.45000 -1.20	20.26	18.45	20.10	946,598
11 Jun 19	19.65000 -0.55	22.60	19.65	20.90	880,090
10 Jun 19	20.20000 +0.85	21.00	18.06	19.00	681,592
07 Jun 19	19.35000 +1.00	20.30	18.00	18.00	1,862,394
06 Jun 19	18.35000 -0.25	22.40	18.10	18.10	2,152,826
05 Jun 19	18.60000 +0.10	18.64	17.50	17.70	2,125,885
04 Jun 19	18.50000 -1.60	19.10	16.65	19.10	3,494,431
03 Jun 19	20.10000 -1.90	22.20	18.80	21.60	19,439,960
31 May 19	22.00000 -1.75	23.81	21.60	23.50	1,132,420
30 May 19	23.75000 -1.65	25.40	23.50	25.40	2,101,385
29 May 19	25.40000 +0.20	25.90	24.70	24.70	1,144,269
28 May 19	25.20000 -0.30	26.30	24.70	25.50	255,008
24 May 19	25.50000 -0.80	26.40	25.30	26.10	924,716
23 May 19	26.30000 +0.10	26.30	25.60	25.60	329,733
22 May 19	26.20000 +0.10	26.30	25.00	25.10	917,302
21 May 19	26.10000 -0.45	27.10	24.90	25.40	670,470
20 May 19	26.55000 -1.50	28.00	25.89	27.60	491,616
17 May 19	28.05000 -0.05	28.70	27.50	28.20	154,242
16 May 19	28.10000 -0.60	28.84	28.06	28.50	20,374,880
15 May 19	28.70000 +1.05	28.80	27.60	27.90	291,680
14 May 19	27.65000 +0.20	27.65	26.90	27.40	86,535
13 May 19	27.45000 -0.95	29.40	26.00	28.60	388,011
10 May 19	28.40000 +0.70	28.90	27.50	27.90	565,592
09 May 19	27.70000 -1.70	29.20	27.20	29.20	566,945
08 May 19	29.40000 -0.50	30.25	29.00	29.70	39,889
07 May 19	29.90000 -1.15	32.00	29.20	32.00	1,130,766
03 May 19	31.05000 -0.30	31.50	30.34	31.50	1,384,987
02 May 19	31.35000 -0.15	31.40	30.45	31.00	249,184
01 May 19	31.50000 -0.15	32.00	30.90	31.90	989,830
30 Apr 19	31.65000 +0.00	32.00	30.90	31.90	583,894
29 Apr 19	31.65000 +1.95	32.52	29.30	30.00	718,636
26 Apr 19	29.70000 +0.25	30.00	28.14	29.90	112,759
25 Apr 19	29.45000 -0.15	29.45	28.60	29.00	48,666
24 Apr 19	29.60000 -0.30	29.90	29.00	29.90	33,451
23 Apr 19	29.90000 +0.20	30.00	29.20	29.80	131,693
18 Apr 19	29.70000 +0.00	30.00	29.20	30.00	29,700
17 Apr 19	29.70000 -0.10	31.00	26.50	29.10	382,475
16 Apr 19	29.80000 +0.00	30.00	29.00	29.00	42,358
15 Apr 19	29.80000 +0.00	30.00	28.06	29.90	153,621
12 Apr 19	29.80000 +0.50	29.80	27.74	28.50	468,503
11 Apr 19	29.30000 -0.40	29.90	28.11	29.00	187,305
10 Apr 19	29.70000 +0.95	29.87	28.80	29.10	123,798
09 Apr 19	28.75000 -0.05	29.88	27.90	28.70	187,471
08 Apr 19	28.80000 -0.65	30.40	28.80	29.00	594,612
05 Apr 19	29.45000 -0.60	32.90	28.50	30.00	396,750
04 Apr 19	30.05000 -1.15	33.00	29.13	32.50	569,373
03 Apr 19	31.20000 -1.25	32.00	30.80	31.70	93,426
02 Apr 19	32.45000 -0.35	33.90	31.14	33.00	478,562
01 Apr 19	32.80000 +4.80	34.20	25.00	29.00	1,821,462
29 Mar 19	28.00000 -3.67	35.20	28.00	31.50	2,694,331
28 Mar 19	31.67500 -0.33	31.98	31.50	31.50	36,320
27 Mar 19	32.00000 -0.28	32.00	31.05	31.05	83,195
26 Mar 19	32.27500 -0.02	33.20	31.75	31.90	45,648
25 Mar 19	32.30000 -0.83	34.00	31.90	34.00	67,366
22 Mar 19	33.12500 -0.38	33.70	33.10	33.70	69,545
21 Mar 19	33.50000 +0.05	33.50	32.00	32.00	21,645
20 Mar 19	33.45000 +0.45	33.90	33.36	33.85	52,469
19 Mar 19	33.00000 +0.35	33.37	32.52	33.37	116,405
18 Mar 19	32.65000 -0.92	33.50	32.00	32.00	27,907
15 Mar 19	33.57500 -0.42	33.58	33.22	33.22	18,808
14 Mar 19	34.00000 +0.17	34.00	32.98	33.00	1,347,030
13 Mar 19	33.82500 -0.38	36.55	33.20	34.35	314,262
12 Mar 19	34.20000 +0.15	34.20	33.00	33.00	217,556
11 Mar 19	34.05000 +1.05	34.05	33.32	33.32	3,887
08 Mar 19	33.00000 -0.45	33.50	33.00	33.05	35,609
07 Mar 19	33.45000 +0.45	35.05	31.90	34.10	637,508
06 Mar 19	33.00000 -0.05	35.21	33.00	33.45	213,956
05 Mar 19	33.05000 -0.95	34.60	33.00	33.95	168,357
04 Mar 19	34.00000 +0.70	35.00	32.15	33.15	745,013
01 Mar 19	33.30000 -1.70	33.80	33.00	33.15	203,053
28 Feb 19	35.00000 +0.00	35.45	33.58	35.45	939,805
27 Feb 19	35.00000 -0.45	35.00	34.26	34.55	33,083
26 Feb 19	35.45000 -1.95	37.90	33.95	37.90	642,814
25 Feb 19	37.40000 -0.25	39.50	37.25	39.50	355,251
22 Feb 19	37.65000 +0.63	38.90	36.05	36.05	525,984
21 Feb 19	37.02500 -0.85	37.80	36.10	37.00	773,590
20 Feb 19	37.87500 -0.13	38.95	37.05	38.95	530,241
19 Feb 19	38.00000 +0.10	38.50	36.00	37.05	1,509,565
18 Feb 19	37.90000 -0.25	38.39	36.55	37.55	333,647
15 Feb 19	38.15000 -0.60	38.52	37.19	38.10	97,482
14 Feb 19	38.75000 -0.63	39.80	38.30	39.00	20,934
13 Feb 19	39.37500 +0.63	40.45	39.25	40.00	31,502
12 Feb 19	38.75000 -0.45	41.64	37.50	40.20	82,027
11 Feb 19	39.20000 +0.00	40.35	39.00	40.35	129,573
08 Feb 19	39.20000 -0.80	40.70	38.00	39.20	270,972
07 Feb 19	40.00000 -0.30	41.07	39.50	40.50	32,578
06 Feb 19	40.30000 +0.10	41.50	40.00	40.90	787,861
05 Feb 19	40.20000 +2.30	40.90	37.65	37.65	2,440,937
04 Feb 19	37.90000 +1.30	39.90	36.40	36.60	2,902,837
01 Feb 19	36.60000 -6.10	42.95	36.60	42.90	8,435,623
31 Jan 19	42.70000 -2.30	46.20	40.45	46.15	947,061
30 Jan 19	45.00000 -0.65	47.76	43.85	47.65	251,020
29 Jan 19	45.65000 -2.30	49.50	45.65	47.95	64,953
28 Jan 19	47.95000 +0.23	49.70	46.71	47.90	68,038
25 Jan 19	47.72500 -1.63	51.00	47.66	51.00	64,344
24 Jan 19	49.35000 -0.65	52.90	48.67	49.95	996,228
23 Jan 19	50.00000 +0.00	50.00	48.45	48.45	113,799
22 Jan 19	50.00000 +0.10	50.51	47.89	50.50	174,155
21 Jan 19	49.90000 -0.10	49.90	47.78	49.90	90,853
18 Jan 19	50.00000 +1.50	50.00	48.22	49.00	38,582
17 Jan 19	48.50000 -1.50	50.00	48.50	49.95	25,386
16 Jan 19	50.00000 +0.00	51.00	48.00	50.00	59,735
15 Jan 19	50.00000 +0.00	51.30	48.50	51.30	44,674
14 Jan 19	50.00000 -0.50	50.90	48.10	50.90	78,997
11 Jan 19	50.50000 +1.95	50.50	47.23	49.80	64,514
10 Jan 19	48.55000 +0.40	48.55	46.72	48.30	39,750
09 Jan 19	48.15000 -1.85	49.95	47.00	49.85	162,451
08 Jan 19	50.00000 +1.00	50.00	47.05	48.75	128,591
07 Jan 19	49.00000 -1.00	50.50	47.82	50.50	446,191
04 Jan 19	50.00000 -5.00	52.00	44.81	46.95	2,552,646
03 Jan 19	55.00000 +3.40	55.00	51.98	52.40	36,059
02 Jan 19	51.60000 +3.60	54.26	48.35	51.00	78,118
31 Dec 18	48.00000 -4.10	51.40	47.15	50.70	242,983
28 Dec 18	52.10000 +1.65	54.90	50.12	51.40	92,612
27 Dec 18	50.45000 +0.15	54.48	50.00	51.00	51,480
24 Dec 18	50.30000 +1.70	50.90	48.05	50.90	43,363
21 Dec 18	48.60000 -5.70	56.90	48.60	56.00	54,967
20 Dec 18	54.30000 -1.80	57.80	54.30	57.80	34,767
19 Dec 18	56.10000 +0.10	57.70	56.00	57.70	21,086
18 Dec 18	56.00000 -3.00	58.90	56.00	58.90	10,137
17 Dec 18	59.00000 +0.80	59.00	56.00	58.20	15,772
14 Dec 18	58.20000 +1.10	59.00	56.00	59.00	23,825
13 Dec 18	57.10000 -3.90	61.10	57.10	58.00	153,690
12 Dec 18	61.00000 -2.00	65.50	59.50	65.50	128,604
11 Dec 18	63.00000 -3.00	66.60	62.00	66.60	68,927
10 Dec 18	66.00000 +2.50	67.60	63.00	65.50	58,873
07 Dec 18	63.50000 -0.10	65.90	61.00	65.90	69,464
06 Dec 18	63.60000 +1.10	64.20	54.90	58.90	120,157
05 Dec 18	62.50000 +3.70	64.50	59.70	61.30	101,905
04 Dec 18	58.80000 +8.30	65.60	52.70	52.70	182,903
03 Dec 18	50.50000 -6.50	59.70	50.50	59.00	30,788
30 Nov 18	57.00000 -3.50	59.70	57.00	58.40	13,394
29 Nov 18	60.50000 -4.50	64.23	59.80	63.00	20,983
28 Nov 18	65.00000 +3.00	65.00	60.20	60.20	8,074
27 Nov 18	62.00000 -3.00	65.00	62.00	65.00	27,637
26 Nov 18	65.00000 +0.00	65.00	63.00	64.60	2,878
23 Nov 18	65.00000 +1.90	65.00	60.70	60.70	26,821
22 Nov 18	63.10000 -1.90	65.00	60.40	65.00	17,660
21 Nov 18	65.00000 +2.00	65.00	60.05	60.10	57,053
20 Nov 18	63.00000 +2.35	64.06	57.80	57.80	99,036
19 Nov 18	60.65000 +2.65	61.60	59.50	59.50	6,990
16 Nov 18	58.00000 +0.10	58.00	55.90	56.50	61,760
15 Nov 18	57.90000 +1.30	58.30	56.20	58.30	38,482
14 Nov 18	56.60000 +1.30	57.00	55.10	55.10	15,295
13 Nov 18	55.30000 -0.40	56.12	55.00	55.60	68,310
12 Nov 18	55.70000 +0.70	56.66	55.10	55.10	6,580
09 Nov 18	55.00000 -0.50	59.90	55.00	55.10	26,274
08 Nov 18	55.50000 -3.35	60.39	55.50	59.10	42,877
07 Nov 18	58.85000 -1.15	60.20	58.85	60.20	13,613
06 Nov 18	60.00000 -1.00	61.48	59.40	60.80	37,778
05 Nov 18	61.00000 -1.20	62.50	60.00	62.40	35,983
02 Nov 18	62.20000 +5.60	62.70	59.00	60.90	183,785
01 Nov 18	56.60000 +0.60	60.00	53.00	56.00	409,379
31 Oct 18	56.00000 +4.00	56.00	53.00	54.30	26,248
30 Oct 18	52.00000 -1.60	56.90	51.60	55.40	103,061
29 Oct 18	53.60000 +5.55	57.71	48.33	48.95	283,416
26 Oct 18	48.05000 -2.65	53.90	48.00	51.60	176,392
25 Oct 18	50.70000 -6.30	57.38	50.70	56.00	95,262
24 Oct 18	57.00000 -1.10	62.70	55.00	61.40	174,763
23 Oct 18	58.10000 -4.70	63.00	51.20	62.90	1,563,706
22 Oct 18	62.80000 -2.35	66.40	62.50	66.40	22,715
19 Oct 18	65.15000 -3.95	72.20	63.11	71.40	84,762
18 Oct 18	69.10000 +4.00	72.00	64.71	67.70	112,515
17 Oct 18	65.10000 -0.40	69.80	63.10	68.20	270,626
16 Oct 18	65.50000 -11.50	73.60	63.75	72.80	529,636
15 Oct 18	77.00000 +1.10	77.10	74.00	75.40	10,002
12 Oct 18	75.90000 -2.30	77.30	73.70	75.50	98,455
11 Oct 18	78.20000 +2.30	78.20	74.76	76.30	68,928
10 Oct 18	75.90000 +1.75	75.90	72.50	74.70	39,565
09 Oct 18	74.15000 +0.75	74.90	73.60	74.10	1,326
08 Oct 18	73.40000 -0.70	75.00	70.20	72.00	72,998
05 Oct 18	74.10000 +0.80	76.70	73.75	76.70	75,496
04 Oct 18	73.30000 -1.70	77.60	73.00	74.30	92,420
03 Oct 18	75.00000 +0.00	76.00	73.70	74.30	21,267
02 Oct 18	75.00000 -4.30	78.39	72.10	76.00	70,789
01 Oct 18	79.30000 +5.10	79.30	74.00	76.00	48,906
28 Sep 18	74.20000 -0.40	76.02	74.20	74.80	31,397
27 Sep 18	74.60000 -0.30	78.00	73.40	77.80	152,856
26 Sep 18	74.90000 +1.10	76.14	73.20	74.50	76,977
25 Sep 18	73.80000 +2.40	75.00	73.80	74.20	16,507
24 Sep 18	71.40000 -4.30	76.20	71.40	75.60	24,224
21 Sep 18	75.70000 -0.80	79.90	72.70	76.00	2,327,327
20 Sep 18	76.50000 +1.40	79.60	75.10	77.00	155,695
19 Sep 18	75.10000 -0.90	76.90	74.70	75.20	172,339
18 Sep 18	76.00000 +1.70	77.20	73.65	74.90	1,217,732
17 Sep 18	74.30000 -0.60	76.60	71.00	74.70	198,567
14 Sep 18	74.90000 -0.20	76.00	71.70	76.00	156,129
13 Sep 18	75.10000 -0.90	76.00	75.10	76.00	233,841
12 Sep 18	76.00000 +1.00	77.70	72.40	76.80	207,021
11 Sep 18	75.00000 +0.00	75.00	73.20	74.40	132,662
10 Sep 18	75.00000 +2.00	76.50	70.26	72.80	134,225
07 Sep 18	73.00000 +0.70	73.68	70.80	72.10	163,961
06 Sep 18	72.30000 +2.00	76.00	72.30	73.30	196,210
05 Sep 18	70.30000 -7.10	76.30	70.30	73.60	283,952
04 Sep 18	77.40000 +1.40	80.00	75.70	75.70	58,127
03 Sep 18	76.00000 +0.80	77.37	75.98	76.00	38,534
31 Aug 18	75.20000 -3.30	80.00	75.20	80.00	32,396
30 Aug 18	78.50000 -0.60	82.70	77.00	77.10	119,473
29 Aug 18	79.10000 +0.50	80.00	76.07	78.80	24,887
28 Aug 18	78.60000 +1.20	79.20	76.55	78.70	53,409
24 Aug 18	77.40000 -2.40	80.00	73.75	77.30	123,975
23 Aug 18	79.80000 +1.50	82.00	73.22	75.90	177,468
22 Aug 18	78.30000 +1.00	79.30	75.89	79.30	15,052
21 Aug 18	77.30000 +1.00	77.59	72.45	76.40	31,384
20 Aug 18	76.30000 -3.20	80.10	75.64	79.10	44,183
17 Aug 18	79.50000 +0.50	80.76	76.79	78.90	28,725
16 Aug 18	79.00000 +5.00	79.40	75.10	75.10	49,241
15 Aug 18	74.00000 -6.00	79.80	74.00	77.20	36,220
14 Aug 18	80.00000 +5.60	80.00	76.46	80.00	45,616
13 Aug 18	74.40000 -3.50	80.02	74.40	74.40	13,720
10 Aug 18	77.90000 +1.70	79.00	76.80	79.00	1,336
09 Aug 18	76.20000 -1.80	76.52	76.20	76.52	1,588
08 Aug 18	78.00000 -0.40	78.95	75.90	77.10	115,074
07 Aug 18	78.40000 -2.10	78.53	78.39	78.39	3,634
06 Aug 18	80.50000 +0.50	82.60	74.60	75.00	167,569
03 Aug 18	80.00000 +5.70	80.00	71.08	74.10	165,403
02 Aug 18	74.30000 -5.10	78.00	74.30	78.00	12,806
01 Aug 18	79.40000 +2.40	79.60	72.80	72.90	215,257
31 Jul 18	77.00000 +1.40	77.00	74.95	76.20	12,590
30 Jul 18	75.60000 -0.50	77.19	75.27	75.29	13,962
27 Jul 18	76.10000 -1.40	79.90	76.10	77.90	264,007
26 Jul 18	77.50000 +3.10	78.30	74.60	74.60	89,844
25 Jul 18	74.40000 +0.40	76.16	74.20	76.00	104,343
24 Jul 18	74.00000 -6.00	79.20	73.90	78.80	177,419
23 Jul 18	80.00000 -0.35	80.00	76.52	80.00	27,391
20 Jul 18	80.35000 -0.90	82.40	80.00	81.40	46,968
19 Jul 18	81.25000 -6.15	84.30	79.80	79.80	80,896
18 Jul 18	87.40000 +6.80	87.40	80.50	81.50	36,604
17 Jul 18	80.60000 -0.10	81.30	79.34	81.30	91,818
16 Jul 18	80.70000 -3.25	85.32	80.00	84.70	67,509
13 Jul 18	83.95000 +0.55	84.90	82.80	84.70	25,971
12 Jul 18	83.40000 +0.05	85.50	82.50	83.60	24,570
11 Jul 18	83.35000 -0.95	85.32	82.70	84.10	29,498
10 Jul 18	84.30000 -0.70	86.80	82.68	84.40	11,339
09 Jul 18	85.00000 +0.00	85.00	83.64	84.90	22,145
06 Jul 18	85.00000 +1.00	85.00	83.16	83.90	6,522
05 Jul 18	84.00000 -0.80	86.24	82.30	85.20	42,374
04 Jul 18	84.80000 +0.80	84.90	84.35	84.80	4,060
03 Jul 18	84.00000 -1.80	89.70	84.00	89.70	43,782
02 Jul 18	85.80000 +1.70	87.00	85.30	86.40	20,895
29 Jun 18	84.10000 -2.95	87.90	84.10	87.90	31,103
28 Jun 18	87.05000 -2.25	88.80	87.00	88.70	30,082
27 Jun 18	89.30000 -1.30	94.90	89.00	90.70	185,882
26 Jun 18	90.60000 -1.00	91.90	84.60	87.10	88,151
25 Jun 18	91.60000 +1.60	91.60	86.81	91.60	56,219
22 Jun 18	90.00000 +4.90	90.00	84.79	88.60	4,234
21 Jun 18	85.10000 -1.90	93.40	85.10	87.50	21,231
20 Jun 18	87.00000 +2.00	87.10	83.88	85.50	34,241
19 Jun 18	85.00000 -1.80	86.40	83.36	85.10	15,465
18 Jun 18	86.80000 +1.80	89.30	85.00	85.20	25,228
15 Jun 18	85.00000 -2.95	87.46	85.00	85.00	2,780
14 Jun 18	87.95000 +0.65	88.90	86.50	88.00	135,698
13 Jun 18	87.30000 -1.50	92.10	86.70	92.10	26,135
12 Jun 18	88.80000 +1.40	88.80	86.86	88.80	18,288
11 Jun 18	87.40000 -1.30	92.40	87.40	92.40	2,278
08 Jun 18	88.70000 -1.70	94.70	88.70	94.70	686,304
07 Jun 18	90.40000 -2.50	91.90	90.00	90.30	38,075
06 Jun 18	92.90000 -1.00	94.10	92.80	94.00	14,342
05 Jun 18	93.90000 -2.10	95.30	90.56	95.30	78,036
04 Jun 18	96.00000 +4.25	96.00	88.10	88.10	175,507
01 Jun 18	91.75000 +0.55	92.70	90.80	92.50	24,091
31 May 18	91.20000 -4.55	93.62	91.20	91.20	205,433
30 May 18	95.75000 -2.15	97.80	93.36	96.50	10,810
29 May 18	97.90000 +7.10	97.90	91.63	93.50	3,646
25 May 18	90.80000 -2.30	93.20	90.80	93.20	20,509
24 May 18	93.10000 +0.00	94.90	91.41	94.90	124,105
23 May 18	93.10000 -2.90	95.89	91.89	95.00	52,729
22 May 18	96.00000 +0.80	98.30	93.80	94.40	48,845
21 May 18	95.20000 +2.20	95.20	87.40	95.20	243,178
18 May 18	93.00000 +3.10	95.00	89.40	89.90	146,162
17 May 18	89.90000 -4.10	91.06	88.70	90.50	394,974
16 May 18	94.00000 +0.50	94.00	90.50	93.90	19,181
15 May 18	93.50000 -0.70	94.90	90.70	90.70	21,120
14 May 18	94.20000 +0.55	94.90	92.91	93.00	36,768
11 May 18	93.65000 +5.25	94.80	91.40	91.60	1,661,030
10 May 18	88.40000 -5.50	94.00	88.40	94.00	24,903
09 May 18	93.90000 +4.55	93.90	91.00	91.00	43,237
08 May 18	89.35000 +0.55	90.80	88.74	90.80	64,353
04 May 18	88.80000 +0.95	90.00	86.70	87.10	11,834
03 May 18	87.85000 -1.20	88.50	86.01	88.50	39,153
02 May 18	89.05000 -0.95	90.00	88.10	90.00	10,748
01 May 18	90.00000 +0.00	90.00	88.50	89.90	25,662
30 Apr 18	90.00000 +1.50	91.00	88.60	91.00	19,433
27 Apr 18	88.50000 +0.00	89.90	88.20	89.50	134,644
26 Apr 18	88.50000 +0.30	90.90	85.38	88.50	35,068
25 Apr 18	88.20000 -2.80	94.40	88.20	93.00	129,255
24 Apr 18	91.00000 +2.80	92.30	90.00	92.30	162,711
23 Apr 18	88.20000 +0.90	92.55	88.20	88.40	29,050
20 Apr 18	87.30000 -5.20	92.90	85.10	88.70	297,996
19 Apr 18	92.50000 +1.50	92.50	88.00	92.00	7,375
18 Apr 18	91.00000 +2.50	91.00	87.20	90.40	20,470
17 Apr 18	88.50000 -3.50	92.10	88.50	92.10	3,162
16 Apr 18	92.00000 +1.00	92.00	88.30	91.40	3,830
13 Apr 18	91.00000 +2.00	91.00	86.30	87.20	314,957
12 Apr 18	89.00000 -1.00	93.20	84.00	89.80	234,318
11 Apr 18	90.00000 +2.70	90.00	86.22	89.60	6,590
10 Apr 18	87.30000 -1.20	91.90	84.30	91.90	52,695
09 Apr 18	88.50000 -2.30	88.50	84.70	84.70	708,268
06 Apr 18	90.80000 +1.50	90.80	87.58	90.80	308,112
05 Apr 18	89.30000 -0.40	90.60	87.48	90.60	6,097
04 Apr 18	89.70000 -1.30	92.10	84.75	88.00	374,067
03 Apr 18	91.00000 +5.40	91.00	84.08	86.90	145,288
29 Mar 18	85.60000 +1.20	86.68	83.22	85.30	27,226
28 Mar 18	84.40000 +3.40	86.53	80.30	84.60	178,674
27 Mar 18	81.00000 -0.70	85.96	80.03	85.20	42,185
26 Mar 18	81.70000 -5.20	89.90	81.10	89.90	62,756
23 Mar 18	86.90000 -0.10	89.80	86.00	88.40	34,042
22 Mar 18	87.00000 -1.70	89.00	86.03	89.00	12,397
21 Mar 18	88.70000 +2.30	90.20	85.00	85.50	43,191
20 Mar 18	86.40000 -0.60	92.50	85.03	92.50	54,145
19 Mar 18	87.00000 -0.10	91.10	87.00	91.10	20,710
16 Mar 18	87.10000 -4.60	94.80	87.00	91.10	73,556
15 Mar 18	91.70000 +2.40	92.90	89.00	89.00	2,872
14 Mar 18	89.30000 -3.20	95.00	89.30	94.40	15,547
13 Mar 18	92.50000 -0.85	95.10	88.18	94.70	11,979
12 Mar 18	93.35000 +3.35	94.40	92.03	94.00	4,662
09 Mar 18	90.00000 -3.70	94.30	90.00	94.30	12,882
08 Mar 18	93.70000 +1.10	94.50	92.50	94.00	6,752
07 Mar 18	92.60000 +1.30	95.00	91.00	91.00	18,383
06 Mar 18	91.30000 -1.70	96.00	91.30	95.00	29,974
05 Mar 18	93.00000 +1.60	96.00	92.10	93.00	43,562
02 Mar 18	91.40000 -4.50	94.14	91.33	91.40	2,298
01 Mar 18	95.90000 +5.90	95.90	87.70	87.70	7,000
28 Feb 18	90.00000 -4.60	94.50	90.00	94.50	6,223
27 Feb 18	94.60000 -0.40	95.00	91.80	91.80	10,405
26 Feb 18	95.00000 +0.00	95.00	91.10	91.10	219,092
23 Feb 18	95.00000 +0.00	95.00	92.09	94.70	16,146
22 Feb 18	95.00000 +0.00	95.00	91.54	95.00	110,255
21 Feb 18	95.00000 +0.00	95.00	93.54	95.00	68,520
20 Feb 18	95.00000 +1.00	95.00	90.80	93.10	79,751
19 Feb 18	94.00000 -4.90	97.19	88.73	95.60	291,206
16 Feb 18	98.90000 +2.10	98.90	95.59	98.90	4,814
15 Feb 18	96.80000 +1.60	97.19	94.40	96.00	3,290
14 Feb 18	95.20000 -0.30	99.90	94.40	99.90	14,152
13 Feb 18	95.50000 -0.20	96.90	95.10	95.90	20,623
12 Feb 18	95.70000 -0.70	99.80	94.40	95.00	18,310
09 Feb 18	96.40000 +3.40	98.60	94.50	96.60	11,239
08 Feb 18	93.00000 -0.70	96.06	93.00	95.00	38,291
07 Feb 18	93.70000 +0.70	100.00	93.00	95.30	28,729
06 Feb 18	93.00000 -3.80	98.20	93.00	98.20	34,926
05 Feb 18	96.80000 -0.20	99.00	94.37	97.60	62,443
02 Feb 18	97.00000 +0.00	100.00	96.20	98.50	75,802
01 Feb 18	97.00000 +1.50	99.70	93.20	99.70	97,486
31 Jan 18	95.50000 +0.50	98.50	93.44	98.40	25,905
30 Jan 18	95.00000 -8.00	102.77	94.52	99.00	54,920
29 Jan 18	103.00000 +3.00	104.40	98.30	101.00	33,063
26 Jan 18	100.00000 +0.30	103.80	91.20	100.20	158,956
25 Jan 18	99.70000 +4.70	104.00	90.84	93.00	126,938
24 Jan 18	95.00000 -4.10	97.90	94.44	95.20	15,911
23 Jan 18	99.10000 +4.30	99.10	94.86	97.90	5,672
22 Jan 18	94.80000 +2.20	97.40	94.00	94.00	19,577
19 Jan 18	92.60000 -2.90	97.20	92.60	95.30	23,040
18 Jan 18	95.50000 -1.50	98.50	93.60	96.90	11,723
17 Jan 18	97.00000 -2.10	97.00	93.29	97.00	4,897
16 Jan 18	99.10000 +4.10	99.10	92.15	98.90	21,050
15 Jan 18	95.00000 +0.40	99.10	90.90	99.10	98,177
12 Jan 18	94.60000 -0.40	98.10	92.50	97.20	69,504
11 Jan 18	95.00000 +0.00	95.94	93.70	93.70	20,993
10 Jan 18	95.00000 +0.00	96.10	94.20	96.10	72,879
09 Jan 18	95.00000 -0.70	98.40	93.65	95.00	116,939
08 Jan 18	95.70000 +1.45	97.72	90.60	90.60	63,799
05 Jan 18	94.25000 -0.95	99.00	94.10	95.00	75,734
04 Jan 18	95.20000 -0.40	104.60	94.51	104.60	77,634
03 Jan 18	95.60000 -2.90	104.60	95.60	104.60	89,767
02 Jan 18	98.50000 -5.50	103.00	94.10	100.00	138,309
29 Dec 17	104.00000 +1.50	104.00	98.25	98.25	9,077
28 Dec 17	102.50000 +0.25	102.50	98.00	100.75	73,503
27 Dec 17	102.25000 +2.25	104.00	98.00	98.00	72,706
22 Dec 17	100.00000 +3.75	103.25	95.25	95.25	14,006
21 Dec 17	96.25000 -0.75	98.75	96.25	97.50	40,225
20 Dec 17	97.00000 +3.00	98.25	91.75	94.00	154,806
19 Dec 17	94.00000 -0.50	95.56	94.00	95.50	8,343
18 Dec 17	94.50000 +3.50	97.38	90.00	90.00	23,680
15 Dec 17	91.00000 +0.75	97.26	91.00	94.25	48,073
14 Dec 17	90.25000 -5.00	95.75	90.25	95.00	32,540
13 Dec 17	95.25000 +3.25	97.37	92.00	95.50	62,918
12 Dec 17	92.00000 +0.25	96.00	91.00	95.75	78,543
11 Dec 17	91.75000 -1.50	99.00	91.00	94.00	79,786
08 Dec 17	93.25000 -1.25	101.00	93.25	98.75	40,124
07 Dec 17	94.50000 -4.00	102.00	94.50	102.00	68,734
06 Dec 17	98.50000 +1.50	100.00	96.50	96.50	48,772
05 Dec 17	97.00000 -3.25	104.25	96.86	104.25	114,407
04 Dec 17	100.25000 -0.50	115.61	100.00	105.75	702,103
01 Dec 17	100.75000 +6.50	100.75	92.39	94.00	380,649
30 Nov 17	94.25000 +1.25	94.25	89.28	90.00	351,599
29 Nov 17	93.00000 +11.00	93.00	84.75	84.75	706,178
28 Nov 17	82.00000 -3.00	84.32	82.00	84.00	3,197
27 Nov 17	85.00000 +0.00	86.25	84.00	84.75	144,436
24 Nov 17	85.00000 +4.25	86.00	82.75	82.75	90,681
23 Nov 17	80.75000 -0.25	83.50	80.75	82.50	40,923
22 Nov 17	81.00000 -1.00	84.00	81.00	83.00	23,039
21 Nov 17	82.00000 +0.50	86.25	82.00	86.25	32,665
20 Nov 17	81.50000 -0.75	86.25	81.00	81.00	194,244
17 Nov 17	82.25000 -0.25	82.51	80.75	82.50	226,688
16 Nov 17	82.50000 +0.50	84.42	82.00	84.25	24,187
15 Nov 17	82.00000 -1.00	83.61	82.00	83.00	33,584
14 Nov 17	83.00000 +1.00	83.17	82.50	83.00	27,364
13 Nov 17	82.00000 -0.25	86.50	82.00	86.50	23,290
10 Nov 17	82.25000 -0.50	87.00	82.25	85.25	41,756
09 Nov 17	82.75000 -3.25	87.00	82.75	86.75	24,632
08 Nov 17	86.00000 +0.25	87.00	85.50	86.75	209,838
07 Nov 17	85.75000 -1.25	87.00	83.72	86.00	368,322
06 Nov 17	87.00000 +1.00	87.00	83.87	86.50	318,440
03 Nov 17	86.00000 +1.00	87.00	84.89	85.50	92,223
02 Nov 17	85.00000 +0.25	85.81	83.75	85.00	26,047
01 Nov 17	84.75000 +1.25	86.00	84.09	86.00	24,131
31 Oct 17	83.50000 -0.25	87.00	83.50	86.00	116,075
30 Oct 17	83.75000 -2.25	86.00	83.25	85.50	6,985
27 Oct 17	86.00000 +0.50	86.00	84.00	85.00	8,620
26 Oct 17	85.50000 -0.25	85.75	83.53	85.75	19,970
25 Oct 17	85.75000 -0.25	85.75	82.25	85.50	12,166
24 Oct 17	86.00000 -1.00	87.00	83.25	87.00	35,779
23 Oct 17	87.00000 +2.00	87.00	83.93	86.00	15,848
20 Oct 17	85.00000 -2.00	87.92	85.00	87.00	66,782
19 Oct 17	87.00000 +1.25	87.00	84.50	85.00	43,054
18 Oct 17	85.75000 +0.75	87.00	84.74	86.50	26,411
17 Oct 17	85.00000 +2.75	86.25	85.00	85.00	41,399
16 Oct 17	82.25000 -4.75	87.50	82.25	87.50	149,834
13 Oct 17	87.00000 +1.00	87.00	85.06	86.75	50,452
12 Oct 17	86.00000 -0.25	87.50	86.00	86.50	59,112
11 Oct 17	86.25000 +1.25	87.00	83.50	85.25	96,460
10 Oct 17	85.00000 +0.50	86.25	84.50	84.75	62,447
09 Oct 17	84.50000 -0.50	86.00	82.75	86.00	116,773
06 Oct 17	85.00000 +3.75	87.25	82.88	83.00	179,533
05 Oct 17	81.25000 +0.25	85.00	81.25	85.00	32,319
04 Oct 17	81.00000 -2.00	85.50	81.00	84.50	25,753
03 Oct 17	83.00000 +0.00	86.00	83.00	83.50	25,269
02 Oct 17	83.00000 -0.50	84.00	81.92	84.00	117,951
29 Sep 17	83.50000 +1.25	85.25	81.50	83.50	209,069
28 Sep 17	82.25000 -0.75	84.00	82.25	84.00	50,610
27 Sep 17	83.00000 -2.00	88.75	83.00	85.25	124,170
26 Sep 17	85.00000 +0.00	87.50	85.00	85.00	93,278
25 Sep 17	85.00000 +1.00	87.50	85.00	85.00	43,930
22 Sep 17	84.00000 -1.00	88.00	84.00	85.00	44,634
21 Sep 17	85.00000 -3.75	88.00	85.00	85.00	60,546
20 Sep 17	88.75000 +0.75	88.75	85.00	85.00	325,828
19 Sep 17	88.00000 +0.00	88.75	85.00	85.00	183,288
18 Sep 17	88.00000 +2.00	88.75	82.50	82.50	230,225
15 Sep 17	86.00000 -0.75	88.50	83.25	85.00	960,944
14 Sep 17	86.75000 -2.00	89.75	84.00	89.75	312,912
13 Sep 17	88.75000 +0.00	88.75	85.00	85.00	322,738
12 Sep 17	88.75000 +0.25	89.75	85.00	85.00	243,188
11 Sep 17	88.50000 +0.50	89.75	85.44	89.75	222,127
08 Sep 17	88.00000 +1.00	89.75	85.94	89.75	566,734
07 Sep 17	87.00000 +10.00	88.75	82.25	82.25	666,063
06 Sep 17	77.00000 -4.50	81.50	76.75	81.00	189,547
05 Sep 17	81.50000 -0.50	85.75	81.50	82.00	14,577
04 Sep 17	82.00000 -2.75	85.95	80.67	85.50	157,601
01 Sep 17	84.75000 -4.25	89.75	84.75	89.50	38,646
31 Aug 17	89.00000 +2.50	89.75	87.50	88.50	12,465
30 Aug 17	86.50000 -0.63	88.00	86.50	87.25	10,406,834
29 Aug 17	87.12500 +4.13	89.00	83.00	83.00	89,587
25 Aug 17	83.00000 -3.00	87.25	83.00	87.25	49,055
24 Aug 17	86.00000 -1.75	88.88	85.50	88.25	32,402
23 Aug 17	87.75000 -2.25	89.25	87.75	89.00	17,197
22 Aug 17	90.00000 +0.50	90.00	87.50	87.75	19,006
21 Aug 17	89.50000 +3.00	90.00	86.00	86.00	13,685
18 Aug 17	86.50000 -3.25	90.25	86.50	90.25	20,766
17 Aug 17	89.75000 +0.00	90.00	89.75	90.00	1,359
16 Aug 17	89.75000 +0.13	90.25	88.95	90.25	19,718
15 Aug 17	89.62500 +0.13	90.20	89.25	90.00	5,843
14 Aug 17	89.50000 +1.50	90.25	89.00	90.25	4,160
11 Aug 17	88.00000 -2.00	90.00	87.22	89.50	29,882
10 Aug 17	90.00000 +0.50	90.25	87.22	90.00	57,660
09 Aug 17	89.50000 +0.25	90.25	88.25	89.50	11,300
08 Aug 17	89.25000 -0.25	90.25	88.25	89.25	22,157
07 Aug 17	89.50000 -0.25	90.00	89.00	90.00	2,199
04 Aug 17	89.75000 -0.25	90.00	88.75	89.75	6,435
03 Aug 17	90.00000 +0.75	90.50	88.00	89.75	13,410
02 Aug 17	89.25000 +1.25	89.50	87.75	88.50	9,857
01 Aug 17	88.00000 -0.50	89.00	87.50	88.00	4,907
31 Jul 17	88.50000 -0.63	90.25	86.75	90.25	23,485
28 Jul 17	89.12500 +0.13	90.00	88.00	89.50	9,462
27 Jul 17	89.00000 +2.25	90.00	89.00	89.25	10,367
26 Jul 17	86.75000 -3.50	90.25	86.75	90.00	48,954
25 Jul 17	90.25000 +0.25	90.50	87.00	90.00	15,060
24 Jul 17	90.00000 +0.63	90.00	86.00	89.00	92,827
21 Jul 17	89.37500 +0.38	90.50	86.00	86.00	25,142
20 Jul 17	89.00000 -0.25	90.25	88.25	90.25	17,634
19 Jul 17	89.25000 -0.50	92.75	86.00	86.00	53,196
18 Jul 17	89.75000 -0.13	91.00	89.50	90.25	10,060
17 Jul 17	89.87500 -0.25	90.25	89.50	90.25	6,120
14 Jul 17	90.12500 +0.00	90.50	89.50	89.75	4,548
13 Jul 17	90.12500 +0.13	90.50	89.75	90.50	2,075
12 Jul 17	90.00000 +4.00	90.50	87.00	87.75	54,928
11 Jul 17	86.00000 -0.25	89.25	86.00	88.75	21,991
10 Jul 17	86.25000 -3.63	90.25	86.25	90.00	29,982
07 Jul 17	89.87500 -0.13	90.25	89.25	89.25	5,945
06 Jul 17	90.00000 +1.00	90.50	89.75	89.75	7,610
05 Jul 17	89.00000 -0.25	90.50	89.00	89.50	9,568
04 Jul 17	89.25000 +0.00	90.25	89.25	90.00	8,940
03 Jul 17	89.25000 -1.75	90.75	89.00	90.50	167,099
30 Jun 17	91.00000 +5.00	91.00	88.00	88.50	20,291
29 Jun 17	86.00000 -2.25	90.75	86.00	88.25	20,799
28 Jun 17	88.25000 +0.00	91.50	87.25	87.75	128,135
27 Jun 17	88.25000 +4.50	88.25	83.75	83.75	34,818
26 Jun 17	83.75000 -2.50	86.00	83.75	85.50	33,820
23 Jun 17	86.25000 +1.50	87.25	84.50	84.50	29,289
22 Jun 17	84.75000 -0.25	86.25	84.50	84.75	128,968
21 Jun 17	85.00000 +0.00	87.50	84.75	87.50	447,573
20 Jun 17	85.00000 +1.25	85.00	84.00	84.75	22,570
19 Jun 17	83.75000 -3.00	90.00	82.25	87.00	162,646
16 Jun 17	86.75000 -1.75	90.50	86.75	88.50	245,679
15 Jun 17	88.50000 +1.00	90.50	87.33	87.75	61,383
14 Jun 17	87.50000 +0.00	89.00	87.01	87.50	228,716
13 Jun 17	87.50000 +1.75	88.50	86.50	87.00	55,370
12 Jun 17	85.75000 +0.50	89.25	85.75	88.00	100,110
09 Jun 17	85.25000 -2.75	93.25	85.25	89.00	188,836
08 Jun 17	88.00000 -0.75	91.00	88.00	90.75	48,499
07 Jun 17	88.75000 +0.75	90.00	88.00	90.00	213,559
06 Jun 17	88.00000 -4.25	92.75	88.00	91.75	68,045
05 Jun 17	92.25000 +3.00	93.50	88.75	88.75	35,667
02 Jun 17	89.25000 -0.75	91.00	87.25	90.00	275,356
01 Jun 17	90.00000 +0.00	91.00	89.75	90.00	255,750
31 May 17	90.00000 -2.75	93.00	89.43	92.75	109,598
30 May 17	92.75000 -1.00	94.59	90.29	94.50	133,775
26 May 17	93.75000 +0.13	95.00	93.50	94.75	49,998
25 May 17	93.62500 -0.88	95.00	92.61	94.00	78,687
24 May 17	94.50000 -0.50	96.25	94.25	95.00	75,598
23 May 17	95.00000 -1.50	98.05	95.00	96.50	36,517
22 May 17	96.50000 -1.25	97.75	95.25	97.25	43,973
19 May 17	97.75000 +1.25	98.00	95.69	97.75	25,527
18 May 17	96.50000 +0.50	98.75	95.00	98.75	70,214
17 May 17	96.00000 -2.00	98.75	96.00	98.75	26,329
16 May 17	98.00000 +0.25	99.50	96.50	97.00	45,283
15 May 17	97.75000 -2.25	100.00	97.75	99.75	64,791
12 May 17	100.00000 +0.00	101.25	97.57	100.00	28,001
11 May 17	100.00000 +2.75	100.76	98.29	100.00	38,026
10 May 17	97.25000 -3.00	101.50	97.25	100.00	26,865
09 May 17	100.25000 -1.50	101.50	98.19	100.00	26,120
08 May 17	101.75000 +1.75	101.75	98.14	99.75	15,694
05 May 17	100.00000 +2.00	100.50	98.25	99.25	124,905
04 May 17	98.00000 -0.25	100.75	98.00	99.00	41,255
03 May 17	98.25000 -2.75	101.00	96.99	100.00	41,254
02 May 17	101.00000 +1.50	101.75	99.25	101.00	91,951
28 Apr 17	99.50000 +0.00	102.00	99.50	99.50	102,128
27 Apr 17	99.50000 +0.50	100.72	96.24	98.25	193,395
26 Apr 17	99.00000 +1.00	100.25	95.00	95.00	271,126
25 Apr 17	98.00000 -4.00	101.75	96.39	98.00	214,113
24 Apr 17	102.00000 +1.50	102.00	97.36	100.00	188,950
21 Apr 17	100.50000 +0.25	101.50	99.75	100.00	210,199
20 Apr 17	100.25000 -1.50	101.75	99.00	99.00	97,720
19 Apr 17	101.75000 +0.50	101.75	98.16	100.25	128,195
18 Apr 17	101.25000 -1.75	103.46	95.00	103.00	271,430
13 Apr 17	103.00000 +4.25	103.00	97.00	99.00	123,945
12 Apr 17	98.75000 +0.50	103.00	97.25	100.00	197,190
11 Apr 17	98.25000 -1.75	104.00	98.25	102.00	84,322
10 Apr 17	100.00000 -3.00	103.75	99.94	102.75	35,466
07 Apr 17	103.00000 +0.50	103.75	98.88	101.00	71,797
06 Apr 17	102.50000 +2.00	103.75	97.75	97.75	69,216
05 Apr 17	100.50000 -1.00	103.50	98.30	102.25	122,159
04 Apr 17	101.50000 -1.00	107.75	101.50	107.25	152,288
03 Apr 17	102.50000 -4.25	106.75	102.50	106.00	720,033
31 Mar 17	106.75000 +1.50	106.75	104.75	105.25	431,644
30 Mar 17	105.25000 +0.50	106.50	103.03	104.75	144,035
29 Mar 17	104.75000 -1.25	105.75	103.03	104.75	42,391
28 Mar 17	106.00000 -0.25	106.75	104.53	106.00	179,073
27 Mar 17	106.25000 -3.25	108.50	105.00	106.00	190,981
24 Mar 17	109.50000 +4.25	109.50	103.23	105.50	1,645,852
23 Mar 17	105.25000 +0.25	109.25	105.00	107.00	284,233
22 Mar 17	105.00000 -4.00	109.50	103.25	105.00	163,288
21 Mar 17	109.00000 +5.00	109.50	100.25	107.50	339,844
20 Mar 17	104.00000 +12.00	107.50	94.75	95.00	754,434
17 Mar 17	92.00000 +4.75	114.00	90.00	96.50	1,252,758
16 Mar 17	87.25000 -0.75	88.75	85.75	88.50	16,980
15 Mar 17	88.00000 +1.00	89.00	85.35	88.50	35,577
14 Mar 17	87.00000 +0.75	88.50	86.25	87.50	35,152
13 Mar 17	86.25000 +1.50	88.00	84.00	87.25	9,101
10 Mar 17	84.75000 -3.00	89.00	84.75	88.00	42,843
09 Mar 17	87.75000 +1.75	88.00	86.50	87.75	16,360
08 Mar 17	86.00000 -4.00	89.25	86.00	89.00	87,046
07 Mar 17	90.00000 +5.25	90.00	85.01	86.00	63,205
06 Mar 17	84.75000 -0.75	86.67	84.50	86.50	85,461
03 Mar 17	85.50000 +0.50	87.25	84.75	86.25	61,873
02 Mar 17	85.00000 +2.00	86.75	83.00	83.00	43,990
01 Mar 17	83.00000 -0.25	86.50	82.47	86.50	91,782
28 Feb 17	83.25000 -2.25	86.78	83.25	86.75	40,309
27 Feb 17	85.50000 +0.00	86.75	84.75	86.75	64,210
24 Feb 17	85.50000 -0.25	86.25	84.21	85.75	74,060
23 Feb 17	85.75000 -1.00	87.00	85.06	87.00	36,285
22 Feb 17	86.75000 +2.00	87.75	85.37	86.25	57,375
21 Feb 17	84.75000 +0.00	86.75	84.50	85.25	30,278
20 Feb 17	84.75000 -0.25	85.75	83.96	85.75	17,716
17 Feb 17	85.00000 +1.75	85.75	83.74	84.00	33,610
16 Feb 17	83.25000 +0.75	84.75	83.00	83.00	96,559
15 Feb 17	82.50000 -2.88	86.00	82.50	83.25	46,666
14 Feb 17	85.37500 -0.63	86.00	84.75	86.00	40,996
13 Feb 17	86.00000 +3.00	86.00	84.00	84.75	34,823
10 Feb 17	83.00000 -1.25	85.25	83.00	84.50	66,323
09 Feb 17	84.25000 +0.25	85.24	84.00	84.50	18,140
08 Feb 17	84.00000 +1.50	85.00	83.33	83.75	53,057
07 Feb 17	82.50000 -1.00	85.75	82.50	83.75	125,275
06 Feb 17	83.50000 -2.00	85.00	83.00	83.50	85,801
03 Feb 17	85.50000 -1.50	89.75	84.50	88.75	90,561
02 Feb 17	87.00000 -3.25	90.75	87.00	89.50	94,787
01 Feb 17	90.25000 +0.50	90.75	89.25	90.00	42,672
31 Jan 17	89.75000 +0.00	90.50	89.00	90.50	32,975
30 Jan 17	89.75000 +1.75	89.82	88.50	89.50	15,491
27 Jan 17	88.00000 -2.00	91.50	88.00	90.75	71,055
26 Jan 17	90.00000 +0.00	92.00	89.00	92.00	72,999
25 Jan 17	90.00000 -3.00	93.50	90.00	93.25	21,461
24 Jan 17	93.00000 +0.50	93.00	90.07	92.25	74,750
23 Jan 17	92.50000 -0.50	93.24	91.25	92.00	72,626
20 Jan 17	93.00000 +1.00	93.75	92.25	92.25	50,252
19 Jan 17	92.00000 -0.25	94.00	92.00	93.00	30,307
18 Jan 17	92.25000 -0.25	94.00	92.25	94.00	16,546
17 Jan 17	92.50000 -1.75	94.50	92.25	94.25	50,393
16 Jan 17	94.25000 +1.25	94.25	92.50	93.75	48,224
13 Jan 17	93.00000 +0.00	95.00	92.50	94.00	93,710
12 Jan 17	93.00000 -1.00	94.75	92.00	94.75	99,565
11 Jan 17	94.00000 +0.75	95.00	92.20	94.75	82,684
10 Jan 17	93.25000 -0.75	94.50	92.18	93.50	67,995
09 Jan 17	94.00000 +0.00	94.75	92.75	93.75	97,240
06 Jan 17	94.00000 +0.25	94.75	91.88	93.25	146,390
05 Jan 17	93.75000 -1.25	95.00	93.00	93.50	95,669
04 Jan 17	95.00000 -0.25	95.00	90.75	92.75	77,282
03 Jan 17	95.25000 +1.25	96.75	94.25	95.00	105,537
30 Dec 16	94.00000 -0.50	94.75	94.00	94.00	20,241
29 Dec 16	94.50000 -0.13	95.00	94.50	95.00	29,723
28 Dec 16	94.62500 -0.38	95.00	92.65	94.00	43,350
23 Dec 16	95.00000 +0.50	95.00	93.00	94.25	20,444
22 Dec 16	94.50000 -0.25	95.00	92.50	94.00	40,992
21 Dec 16	94.75000 +0.25	95.50	92.75	95.50	58,990
20 Dec 16	94.50000 +1.50	95.00	92.71	93.00	52,563
19 Dec 16	93.00000 +2.50	93.75	91.25	91.25	64,841
16 Dec 16	90.50000 -1.75	94.50	90.50	93.25	118,238
15 Dec 16	92.25000 +0.00	93.00	90.50	92.25	101,889
14 Dec 16	92.25000 +1.75	92.25	89.25	91.00	96,400
13 Dec 16	90.50000 +1.75	90.75	88.50	89.75	104,474
12 Dec 16	88.75000 -0.50	89.75	87.25	89.50	62,688
09 Dec 16	89.25000 -1.25	90.50	89.25	90.00	87,184
08 Dec 16	90.50000 +2.50	90.50	85.75	87.50	111,113
07 Dec 16	88.00000 +0.50	89.51	86.35	88.00	120,943
06 Dec 16	87.50000 -0.75	88.50	86.50	88.00	39,278
05 Dec 16	88.25000 +1.50	88.75	85.25	87.25	50,172
02 Dec 16	86.75000 +1.25	86.75	84.50	85.50	143,949
01 Dec 16	85.50000 +0.50	86.25	83.00	86.25	54,438
30 Nov 16	85.00000 -0.50	86.25	83.74	84.75	80,266
29 Nov 16	85.50000 +3.00	86.25	82.75	85.25	95,524
28 Nov 16	82.50000 -1.75	85.44	82.50	85.00	29,656
25 Nov 16	84.25000 +1.50	84.50	83.00	84.50	26,932
24 Nov 16	82.75000 -1.00	85.25	82.75	84.25	39,780
23 Nov 16	83.75000 +0.00	85.05	83.25	84.50	71,330
22 Nov 16	83.75000 -0.50	85.75	83.50	84.75	41,806
21 Nov 16	84.25000 +1.75	85.00	83.25	83.75	67,233
18 Nov 16	82.50000 -2.00	85.39	82.50	84.75	115,721
17 Nov 16	84.50000 -1.50	87.00	84.50	87.00	31,589
16 Nov 16	86.00000 -0.50	86.50	85.00	86.50	57,964
15 Nov 16	86.50000 -2.50	89.50	85.39	89.50	229,389
14 Nov 16	89.00000 +0.75	89.01	86.00	89.00	43,868
11 Nov 16	88.25000 +0.25	88.25	85.00	88.00	154,482
10 Nov 16	88.00000 +5.75	88.00	84.50	85.50	60,135
09 Nov 16	82.25000 +2.25	83.25	78.45	82.00	164,558
08 Nov 16	80.00000 -5.50	88.00	80.00	86.75	123,374
07 Nov 16	85.50000 +1.75	86.25	84.75	85.00	38,670
04 Nov 16	83.75000 -0.75	85.01	80.75	85.00	55,884
03 Nov 16	84.50000 +1.25	85.00	82.75	83.50	123,531
02 Nov 16	83.25000 +0.50	83.75	80.14	81.75	169,244
01 Nov 16	82.75000 +1.50	84.50	81.50	82.75	178,014
31 Oct 16	81.25000 -1.00	85.00	81.25	85.00	98,806
28 Oct 16	82.25000 -1.75	84.75	82.25	84.00	155,727
27 Oct 16	84.00000 -2.50	90.86	83.99	88.50	195,854
26 Oct 16	86.50000 -5.25	91.13	86.50	90.00	126,481
25 Oct 16	91.75000 +0.25	92.08	91.00	91.50	134,137
24 Oct 16	91.50000 -0.50	92.50	89.12	92.50	124,755
21 Oct 16	92.00000 +2.00	92.00	89.38	92.00	99,399
20 Oct 16	90.00000 +0.00	91.50	88.75	91.50	195,240
19 Oct 16	90.00000 -1.75	92.50	89.00	91.50	156,475
18 Oct 16	91.75000 -0.50	92.75	89.50	90.50	190,649
17 Oct 16	92.25000 +3.25	93.25	88.25	88.25	206,686
14 Oct 16	89.00000 -1.50	92.75	88.05	92.00	126,679
13 Oct 16	90.50000 -2.50	93.25	89.90	93.00	117,127
12 Oct 16	93.00000 -0.75	94.00	92.50	93.75	250,260
11 Oct 16	93.75000 +1.00	94.50	91.00	92.25	211,246
10 Oct 16	92.75000 -0.50	95.00	92.00	94.00	178,101
07 Oct 16	93.25000 -1.00	95.00	92.00	94.00	120,741
06 Oct 16	94.25000 -0.75	95.50	92.75	94.50	215,456
05 Oct 16	95.00000 +0.50	96.00	94.00	94.00	303,475
04 Oct 16	94.50000 -0.75	97.75	94.50	97.75	214,108
03 Oct 16	95.25000 +0.75	95.88	93.30	95.00	225,468
30 Sep 16	94.50000 +0.50	95.00	93.42	94.75	222,666
29 Sep 16	94.00000 +0.50	95.50	93.25	95.00	215,304
28 Sep 16	93.50000 -1.00	95.25	93.00	94.50	265,055
27 Sep 16	94.50000 -2.75	96.75	93.00	95.50	291,054
26 Sep 16	97.25000 +2.25	98.00	94.13	96.00	184,637
23 Sep 16	95.00000 +0.75	95.75	93.46	94.50	202,956
22 Sep 16	94.25000 +0.00	96.00	94.25	96.00	81,245
21 Sep 16	94.25000 -0.75	96.35	93.33	95.75	186,522
20 Sep 16	95.00000 +1.25	97.50	93.50	95.25	270,201
19 Sep 16	93.75000 -1.25	98.25	93.15	94.00	234,447
16 Sep 16	95.00000 -0.20	98.25	93.72	95.60	3,506,018
15 Sep 16	95.20000 +5.20	96.85	91.10	92.55	293,869
14 Sep 16	90.00000 -0.10	93.67	90.00	92.50	317,426
13 Sep 16	90.10000 -5.20	95.00	90.10	95.00	324,288
12 Sep 16	95.30000 +0.80	96.15	93.00	93.90	155,628
09 Sep 16	94.50000 -3.90	98.55	93.55	98.55	298,270
08 Sep 16	98.40000 +3.90	98.40	92.60	96.00	293,779
07 Sep 16	94.50000 -0.40	96.59	93.50	94.00	157,590
06 Sep 16	94.90000 +1.90	95.70	93.41	94.10	238,140
05 Sep 16	93.00000 +0.35	95.00	90.94	93.50	386,201
02 Sep 16	92.65000 -2.85	96.85	92.65	96.00	138,385
01 Sep 16	95.50000 +0.50	99.10	94.40	95.50	299,518
31 Aug 16	95.00000 -1.20	96.76	93.12	96.40	245,632
30 Aug 16	96.20000 +4.20	96.20	92.25	93.75	239,135
26 Aug 16	92.00000 -0.75	94.20	92.00	93.75	101,833
25 Aug 16	92.75000 -1.95	94.80	91.65	94.30	199,727
24 Aug 16	94.70000 -0.15	96.00	93.01	96.00	171,460
23 Aug 16	94.85000 +2.45	96.70	90.50	94.20	614,138
22 Aug 16	92.40000 -1.40	95.35	91.00	95.35	325,047
19 Aug 16	93.80000 +0.50	96.55	93.54	95.00	360,450
18 Aug 16	93.30000 -0.10	97.34	91.05	92.50	402,443
17 Aug 16	93.40000 -1.75	99.00	93.29	99.00	313,578
16 Aug 16	95.15000 -1.30	99.75	95.15	99.00	190,055
15 Aug 16	96.45000 -2.10	100.00	96.05	100.00	124,424
12 Aug 16	98.55000 -1.20	100.00	97.00	100.00	187,227
11 Aug 16	99.75000 -0.75	101.97	94.50	99.00	344,369
10 Aug 16	100.50000 +0.50	102.10	97.35	101.00	349,077
09 Aug 16	100.00000 +1.00	100.70	96.00	99.00	222,762
08 Aug 16	99.00000 +4.45	99.00	93.42	96.50	316,831
05 Aug 16	94.55000 -2.25	100.70	92.70	98.50	197,075
04 Aug 16	96.80000 +1.80	99.50	95.47	96.00	311,121
03 Aug 16	95.00000 +0.95	95.75	93.50	93.50	225,757
02 Aug 16	94.05000 -0.85	96.50	93.00	96.00	359,540
01 Aug 16	94.90000 -0.55	98.25	94.10	97.00	322,134
29 Jul 16	95.45000 -0.15	98.00	94.10	94.10	377,329
28 Jul 16	95.60000 -1.25	98.55	95.50	96.00	240,102
27 Jul 16	96.85000 +0.75	98.70	94.10	98.50	522,360
26 Jul 16	96.10000 -2.10	98.00	95.45	96.85	271,039
25 Jul 16	98.20000 -0.05	100.52	97.00	97.00	264,753
22 Jul 16	98.25000 +1.10	99.25	96.00	96.00	286,264
21 Jul 16	97.15000 -0.75	99.05	96.15	96.60	320,299
20 Jul 16	97.90000 -2.10	101.00	97.20	99.75	415,802
19 Jul 16	100.00000 -1.00	103.78	96.50	99.25	503,366
18 Jul 16	101.00000 +2.00	103.74	96.65	97.05	330,535
15 Jul 16	99.00000 +0.25	100.74	93.05	96.75	448,335
14 Jul 16	98.75000 -1.35	103.10	96.77	100.20	447,381
13 Jul 16	100.10000 +0.70	102.72	98.15	100.60	728,200
12 Jul 16	99.40000 -4.00	104.10	99.40	101.70	657,672
11 Jul 16	103.40000 +1.20	105.70	99.43	101.40	780,941
08 Jul 16	102.20000 +4.20	103.83	95.80	95.80	693,046
07 Jul 16	98.00000 +3.50	99.60	93.05	93.35	974,442
06 Jul 16	94.50000 -0.85	95.95	91.10	95.95	719,220
05 Jul 16	95.35000 -2.80	100.30	91.54	100.00	461,985
04 Jul 16	98.15000 -3.55	103.86	96.62	103.50	445,796
01 Jul 16	101.70000 +0.10	104.72	100.00	103.90	553,417
30 Jun 16	101.60000 +5.00	102.58	92.35	99.45	900,262
29 Jun 16	96.60000 +4.10	101.10	90.70	90.70	767,310
28 Jun 16	92.50000 +10.25	94.80	82.52	85.60	754,869
27 Jun 16	82.25000 -12.25	97.55	81.05	93.25	1,111,432
24 Jun 16	94.50000 -12.80	109.91	91.00	91.00	1,862,383
23 Jun 16	107.30000 +1.80	110.57	104.10	105.00	2,083,577
22 Jun 16	105.50000 +8.50	109.50	97.00	98.00	4,080,825
21 Jun 16	97.00000 +6.00	102.26	89.10	89.10	4,924,543
20 Jun 16	91.00000 -179.30	120.00	87.00	120.00	7,774,310
17 Jun 16	270.29999 +6.20	272.30	264.40	265.00	889,379
16 Jun 16	264.10001 -2.90	270.60	261.00	261.00	252,198
15 Jun 16	267.00000 +1.00	270.50	258.40	270.50	177,011
14 Jun 16	266.00000 +1.00	266.50	257.50	257.50	190,502
13 Jun 16	265.00000 -0.80	278.60	259.10	259.30	297,554
10 Jun 16	265.79999 +0.30	267.37	257.10	257.10	449,035
09 Jun 16	265.50000 +1.00	268.80	262.60	267.60	169,043
08 Jun 16	264.50000 -0.50	270.00	260.29	270.00	379,180
07 Jun 16	265.00000 +0.20	272.97	262.30	270.80	369,872
06 Jun 16	264.79999 -4.20	272.20	261.90	262.10	329,315
03 Jun 16	269.00000 +0.00	270.00	260.40	266.00	102,952
02 Jun 16	269.00000 +2.00	270.40	260.90	260.90	192,297
01 Jun 16	267.00000 -2.00	267.90	262.00	267.70	172,031
31 May 16	269.00000 +2.70	271.00	262.30	262.30	384,691
27 May 16	266.29999 -3.30	275.10	262.20	275.10	647,372
26 May 16	269.60001 -0.20	270.00	267.98	270.00	119,427
25 May 16	269.79999 +6.90	270.00	261.14	263.50	1,500,204
24 May 16	262.89999 -3.40	270.00	260.40	270.00	97,467
23 May 16	266.29999 +0.60	270.90	265.00	270.90	165,413
20 May 16	265.70001 +0.00	270.90	259.70	259.70	236,449
19 May 16	265.70001 -1.10	266.90	259.06	260.00	163,098
18 May 16	266.79999 +8.70	266.80	253.20	253.20	186,199
17 May 16	258.10001 -0.70	265.80	256.00	265.70	206,358
16 May 16	258.79999 -2.00	267.00	258.00	267.00	130,529
13 May 16	260.79999 -2.20	262.14	255.00	257.50	438,064
12 May 16	263.00000 -5.10	268.00	254.10	262.40	195,328
11 May 16	268.10001 +1.10	269.90	262.80	267.70	225,276
10 May 16	267.00000 -4.80	273.00	262.20	273.00	100,546
09 May 16	271.79999 +2.50	273.00	263.90	263.90	134,502
06 May 16	269.29999 -1.30	273.00	264.60	264.60	85,215
05 May 16	270.60001 +0.60	272.60	262.00	262.00	337,298
04 May 16	270.00000 +0.00	273.00	269.90	270.30	105,581
03 May 16	270.00000 -0.20	273.00	268.20	273.00	326,526
29 Apr 16	270.20001 -1.80	273.00	260.20	265.40	334,786
28 Apr 16	272.00000 +1.50	273.00	265.73	266.00	89,426
27 Apr 16	270.50000 -1.60	273.10	265.20	265.20	269,757
26 Apr 16	272.10001 -0.60	279.69	266.00	272.70	440,839
25 Apr 16	272.70001 +6.70	274.70	262.50	262.50	88,291
22 Apr 16	266.00000 -4.40	283.60	263.80	265.00	223,191
21 Apr 16	270.39999 +0.40	272.80	268.00	272.80	432,033
20 Apr 16	270.00000 +1.00	273.60	265.00	265.00	770,056
19 Apr 16	269.00000 +0.60	278.00	266.80	269.60	103,350
18 Apr 16	268.39999 -1.60	274.10	266.20	268.00	111,086
15 Apr 16	270.00000 +9.00	277.40	255.00	255.00	161,768
14 Apr 16	261.00000 -9.30	269.09	255.70	267.50	208,352
13 Apr 16	270.29999 +1.40	272.00	266.70	270.00	1,362,985
12 Apr 16	268.89999 -0.10	271.10	263.10	263.10	378,433
11 Apr 16	269.00000 -0.60	275.30	266.30	275.30	375,399
08 Apr 16	269.60001 +2.40	274.60	261.20	261.20	662,365
07 Apr 16	267.20001 -1.80	274.70	262.70	274.70	65,831
06 Apr 16	269.00000 +3.30	272.50	258.60	258.60	248,607
05 Apr 16	265.70001 +0.70	272.20	262.80	272.20	44,970
04 Apr 16	265.00000 +0.00	269.00	258.80	258.80	607,130
01 Apr 16	265.00000 -6.00	271.80	260.90	265.60	192,808
31 Mar 16	271.00000 +0.40	274.00	266.71	270.60	101,772
30 Mar 16	270.60001 +4.70	270.60	262.00	269.90	274,140
29 Mar 16	265.89999 -0.50	270.54	261.20	270.00	37,747
24 Mar 16	266.39999 +6.20	269.00	261.00	267.00	112,407
23 Mar 16	260.20001 +0.00	268.00	257.40	268.00	214,336
22 Mar 16	260.20001 -3.50	267.40	257.40	257.40	308,817
21 Mar 16	263.70001 -0.30	268.13	257.40	257.40	97,413
18 Mar 16	264.00000 +0.00	270.00	259.80	259.80	227,747
17 Mar 16	264.00000 -1.00	275.92	261.40	263.00	65,328
16 Mar 16	265.00000 +5.00	269.30	257.00	257.00	103,863
15 Mar 16	260.00000 -1.00	268.70	257.00	258.00	170,325
14 Mar 16	261.00000 +3.40	268.77	254.50	254.50	58,934
11 Mar 16	257.60001 -5.20	276.70	254.92	265.00	148,961
10 Mar 16	262.79999 -2.30	275.00	262.80	264.60	144,660
09 Mar 16	265.10001 -4.90	275.00	265.10	268.50	45,291
08 Mar 16	270.00000 -2.00	279.30	269.00	279.30	179,127
07 Mar 16	272.00000 -1.10	279.40	268.90	271.00	40,304
04 Mar 16	273.10001 +4.10	275.00	265.00	265.00	30,810
03 Mar 16	269.00000 +1.60	275.00	266.00	266.00	44,700
02 Mar 16	267.39999 +1.10	275.60	263.10	273.70	72,567
01 Mar 16	266.29999 -4.70	275.10	265.50	275.10	129,469
29 Feb 16	271.00000 -1.40	274.37	265.60	270.00	82,857
26 Feb 16	272.39999 +0.30	277.00	270.10	277.00	50,840
25 Feb 16	272.10001 -8.90	282.90	264.60	271.90	412,186
24 Feb 16	281.00000 +6.50	281.00	270.80	280.00	116,163
23 Feb 16	274.50000 -2.90	283.50	272.10	277.10	333,955
22 Feb 16	277.39999 -2.10	282.00	272.00	272.00	135,558
19 Feb 16	279.50000 +9.60	279.50	266.90	268.50	34,996
18 Feb 16	269.89999 -6.30	275.20	264.40	274.30	462,756
17 Feb 16	276.20001 +11.20	280.10	262.00	272.10	420,036
16 Feb 16	265.00000 +0.50	266.20	260.10	262.40	69,296
15 Feb 16	264.50000 +1.40	274.30	255.00	272.20	101,363
12 Feb 16	263.10001 +8.60	268.10	251.00	251.00	282,165
11 Feb 16	254.50000 -9.30	264.90	241.10	263.30	111,749
10 Feb 16	263.79999 +2.30	275.50	262.50	267.50	54,152
09 Feb 16	261.50000 -11.50	275.70	261.50	273.00	119,826
08 Feb 16	273.00000 +3.50	280.00	272.70	280.00	98,319
05 Feb 16	269.50000 -2.90	279.20	264.70	271.80	49,152
04 Feb 16	272.39999 +3.20	280.25	269.20	269.20	726,550
03 Feb 16	269.20001 -24.40	296.10	269.20	291.40	188,349
02 Feb 16	293.60001 +10.30	295.60	285.00	289.50	174,778
01 Feb 16	283.29999 -6.70	294.20	282.50	290.10	82,266
29 Jan 16	290.00000 -10.00	301.50	290.00	299.70	68,665
28 Jan 16	300.00000 -4.20	306.30	297.70	302.90	38,103
27 Jan 16	304.20001 +2.50	304.20	295.60	298.30	26,768
26 Jan 16	301.70001 -2.60	307.00	296.00	296.00	146,933
25 Jan 16	304.29999 +1.50	304.90	293.70	293.70	40,663
22 Jan 16	302.79999 +20.80	302.80	283.40	283.40	72,000
21 Jan 16	282.00000 +7.00	284.80	278.00	282.10	88,694
20 Jan 16	275.00000 -15.20	292.00	275.00	292.00	112,265
19 Jan 16	290.20001 -2.80	298.40	289.20	295.00	71,807
18 Jan 16	293.00000 -12.00	304.00	292.58	301.80	46,673
15 Jan 16	305.00000 -17.90	319.18	298.20	317.00	127,579
14 Jan 16	322.89999 +1.50	322.90	315.83	320.60	73,476
13 Jan 16	321.39999 +5.60	321.40	312.00	312.00	37,727
12 Jan 16	315.79999 +0.00	318.10	312.00	318.00	83,127
11 Jan 16	315.79999 +3.80	317.90	310.00	310.00	51,219
08 Jan 16	312.00000 +0.10	314.90	310.00	311.90	27,820
07 Jan 16	311.89999 -3.10	317.00	311.90	313.70	43,779
06 Jan 16	315.00000 -3.30	316.50	310.00	310.00	712,777
05 Jan 16	318.29999 +2.80	319.90	310.00	310.00	65,762
04 Jan 16	315.50000 -3.80	315.70	310.60	315.00	53,799
31 Dec 15	319.29999 +10.30	322.20	307.50	307.50	34,223
30 Dec 15	309.00000 -1.00	310.00	307.50	309.00	14,591
29 Dec 15	310.00000 +4.00	310.00	306.00	309.20	16,194
24 Dec 15	306.00000 -2.90	310.00	305.30	309.00	17,051
23 Dec 15	308.89999 +3.90	310.00	299.45	302.90	158,936
22 Dec 15	305.00000 +5.00	305.00	300.50	305.00	80,091
21 Dec 15	300.00000 +5.50	304.90	292.00	292.00	66,374
18 Dec 15	294.50000 -15.80	318.00	294.50	311.30	172,745
17 Dec 15	310.29999 +0.30	315.00	305.48	310.00	372,958
16 Dec 15	310.00000 +10.00	310.00	294.60	297.00	69,489
15 Dec 15	300.00000 +24.50	301.00	283.00	284.40	215,913
14 Dec 15	275.50000 +1.30	283.50	274.10	278.50	39,057
11 Dec 15	274.20001 -3.90	282.20	274.20	280.00	34,554
10 Dec 15	278.10001 -1.30	283.50	277.60	277.60	15,014
09 Dec 15	279.39999 -4.60	287.00	274.60	287.00	479,136
08 Dec 15	284.00000 +2.20	284.10	277.00	277.00	56,237
07 Dec 15	281.79999 -2.80	285.10	276.00	284.00	352,581
04 Dec 15	284.60001 +3.70	286.90	279.40	279.40	24,688
03 Dec 15	280.89999 -0.90	287.00	278.62	280.00	294,961
02 Dec 15	281.79999 -0.70	282.90	276.50	278.00	282,113
01 Dec 15	282.50000 +7.30	282.50	272.00	278.00	59,301
30 Nov 15	275.20001 -2.30	281.90	273.90	279.10	49,215
27 Nov 15	277.50000 -5.50	282.60	275.50	279.10	41,002
26 Nov 15	283.00000 +9.00	283.00	272.00	282.00	21,832
25 Nov 15	274.00000 +1.00	280.00	273.60	277.00	292,506
24 Nov 15	273.00000 +8.00	280.70	272.50	273.00	1,004,965
23 Nov 15	265.00000 -9.70	272.10	265.00	272.00	83,400
20 Nov 15	274.70001 +7.10	274.70	265.00	270.00	71,407
19 Nov 15	267.60001 -3.50	272.00	266.60	271.10	85,830
18 Nov 15	271.10001 +0.00	276.00	271.10	276.00	35,135
17 Nov 15	271.10001 -4.10	277.00	271.10	275.20	59,167
16 Nov 15	275.20001 -0.50	278.00	275.20	278.00	23,606
13 Nov 15	275.70001 +1.80	280.80	272.56	273.90	25,704
12 Nov 15	273.89999 -4.30	279.70	273.60	278.00	47,169
11 Nov 15	278.20001 -3.40	283.70	278.00	280.00	470,229
10 Nov 15	281.60001 -1.10	287.00	280.10	287.00	8,653
09 Nov 15	282.70001 -2.30	283.70	280.10	282.00	507,510
06 Nov 15	285.00000 +6.90	285.00	278.10	278.70	151,899
05 Nov 15	278.10001 -8.70	287.31	278.00	278.00	19,096
04 Nov 15	286.79999 +8.50	288.30	278.00	288.30	27,677
03 Nov 15	278.29999 -1.70	284.87	278.00	278.00	19,686
02 Nov 15	280.00000 -0.10	287.00	278.00	278.10	26,981
30 Oct 15	280.10001 -0.20	287.00	280.00	280.00	28,995
29 Oct 15	280.29999 -3.20	287.10	278.50	278.50	125,322
28 Oct 15	283.50000 -0.50	287.00	280.10	284.00	428,167
27 Oct 15	284.00000 +0.60	289.47	282.93	289.00	91,673
26 Oct 15	283.39999 +2.40	283.40	275.70	276.90	176,822
23 Oct 15	281.00000 -0.10	281.90	270.40	271.10	41,115
22 Oct 15	281.10001 +8.30	281.90	270.10	270.50	45,960
21 Oct 15	272.79999 -0.50	280.70	271.40	280.70	40,905
20 Oct 15	273.29999 +0.00	279.90	272.00	279.90	18,405
19 Oct 15	273.29999 -5.30	282.98	270.00	278.00	73,772
16 Oct 15	278.60001 -6.60	281.10	278.20	278.20	18,962
15 Oct 15	285.20001 +1.90	288.50	281.70	282.20	28,153
14 Oct 15	283.29999 -3.30	296.30	279.40	296.30	163,562
13 Oct 15	286.60001 -0.40	292.20	286.40	287.10	68,380
12 Oct 15	287.00000 +0.90	290.00	286.10	286.10	74,438
09 Oct 15	286.10001 -1.50	297.00	286.10	297.00	55,515
08 Oct 15	287.60001 -5.40	296.90	286.50	296.90	74,736
07 Oct 15	293.00000 +2.90	298.40	288.30	298.40	41,533
06 Oct 15	290.10001 +0.10	300.00	289.70	300.00	53,601
05 Oct 15	290.00000 -2.90	298.40	290.00	298.40	8,452
02 Oct 15	292.89999 -6.10	299.00	288.02	288.60	20,666
01 Oct 15	299.00000 +6.00	299.00	294.00	296.60	19,403
30 Sep 15	293.00000 +3.50	299.00	287.57	297.30	68,069
29 Sep 15	289.50000 -10.50	298.80	288.00	295.00	56,490
28 Sep 15	300.00000 +2.00	305.00	295.00	295.00	56,780
25 Sep 15	298.00000 +1.00	303.90	294.00	294.00	57,267
24 Sep 15	297.00000 -12.80	303.60	293.60	297.00	245,728
23 Sep 15	309.79999 -0.20	312.80	300.00	305.00	208,225
22 Sep 15	310.00000 -6.00	320.00	309.30	320.00	99,745
21 Sep 15	316.00000 -4.25	319.90	309.90	315.00	100,088
18 Sep 15	320.25000 +1.25	323.22	310.25	310.50	3,531,050
17 Sep 15	319.00000 +3.00	319.75	311.00	311.00	49,274
16 Sep 15	316.00000 -9.50	321.09	314.50	318.00	2,350,973
15 Sep 15	325.50000 -5.00	336.00	320.50	336.00	49,222
14 Sep 15	330.50000 -2.50	338.00	328.91	334.00	77,427
11 Sep 15	333.00000 +2.00	337.92	327.50	331.75	24,436
10 Sep 15	331.00000 -4.50	339.50	327.75	335.25	34,810
09 Sep 15	335.50000 -5.75	355.45	333.25	342.50	25,646
08 Sep 15	341.25000 -7.25	353.00	336.93	353.00	59,810
07 Sep 15	348.50000 -5.00	353.00	345.00	345.00	34,535
04 Sep 15	353.50000 +0.75	355.00	349.75	355.00	63,255
03 Sep 15	352.75000 +7.75	356.00	344.00	345.00	161,373
02 Sep 15	345.00000 +2.00	345.00	336.24	343.00	78,656
01 Sep 15	343.00000 +0.50	343.82	338.25	339.50	100,328
28 Aug 15	342.50000 +11.00	342.50	328.51	329.25	94,705
27 Aug 15	331.50000 +6.50	332.00	310.00	310.00	583,690
26 Aug 15	325.00000 +15.00	325.00	308.50	310.00	257,785
25 Aug 15	310.00000 +6.25	321.00	298.63	303.25	194,551
24 Aug 15	303.75000 -12.75	313.00	293.75	310.00	133,228
21 Aug 15	316.50000 +5.75	319.75	310.00	315.00	58,195
20 Aug 15	310.75000 -5.25	318.00	310.50	316.00	38,834
19 Aug 15	316.00000 +0.00	320.00	316.00	316.00	12,324
18 Aug 15	316.00000 -3.75	323.01	315.00	315.00	18,398
17 Aug 15	319.75000 -0.25	321.50	315.75	320.00	66,248
14 Aug 15	320.00000 +0.00	327.63	310.00	310.00	144,455
13 Aug 15	320.00000 +2.00	320.00	310.00	310.00	36,530
12 Aug 15	318.00000 +0.25	318.00	313.00	315.00	31,650
11 Aug 15	317.75000 +6.00	317.75	310.00	310.00	57,270
10 Aug 15	311.75000 -5.25	316.07	310.00	310.00	19,791
07 Aug 15	317.00000 -0.25	317.75	310.75	310.75	59,333
06 Aug 15	317.25000 +0.00	317.25	310.25	312.75	56,869
05 Aug 15	317.25000 +7.25	318.50	300.00	300.00	89,280
04 Aug 15	310.00000 +8.00	310.00	300.13	302.00	120,487
03 Aug 15	302.00000 +1.25	302.50	300.00	300.00	59,645
31 Jul 15	300.75000 -0.75	305.00	300.75	305.00	39,291
30 Jul 15	301.50000 -5.00	305.75	300.25	301.00	367,720
29 Jul 15	306.50000 +8.75	310.00	302.00	303.50	79,075
28 Jul 15	297.75000 +0.75	299.75	295.50	295.50	42,103
27 Jul 15	297.00000 -2.50	297.75	295.25	296.50	32,258
24 Jul 15	299.50000 -0.50	302.00	296.75	302.00	32,969
23 Jul 15	300.00000 +0.00	301.00	296.75	299.25	682,390
22 Jul 15	300.00000 +2.50	303.00	295.00	295.00	179,707
21 Jul 15	297.50000 +2.00	300.00	295.25	300.00	24,584
20 Jul 15	295.50000 -3.50	300.00	295.25	300.00	28,846
17 Jul 15	299.00000 -1.00	305.00	296.75	305.00	142,632
16 Jul 15	300.00000 +1.00	300.25	294.75	299.75	194,022
15 Jul 15	299.00000 +2.75	302.25	295.00	302.25	81,171
14 Jul 15	296.25000 +1.00	302.25	296.00	301.75	299,850
13 Jul 15	295.25000 -7.75	305.00	295.25	305.00	52,211
10 Jul 15	303.00000 +9.75	305.00	299.75	301.25	55,904
09 Jul 15	293.25000 -4.50	303.75	291.61	303.75	64,771
08 Jul 15	297.75000 +0.50	303.75	295.94	300.75	530,309
07 Jul 15	297.25000 -6.75	302.88	296.75	298.00	306,664
06 Jul 15	304.00000 +1.50	304.75	295.50	295.50	58,086
03 Jul 15	302.50000 +5.25	304.25	299.75	300.00	74,942
02 Jul 15	297.25000 -3.25	301.97	294.38	300.50	77,603
01 Jul 15	300.50000 +7.50	303.09	295.75	296.50	385,106
30 Jun 15	293.00000 +2.25	293.00	289.00	293.00	29,693
29 Jun 15	290.75000 -3.00	292.50	280.50	280.50	376,842
26 Jun 15	293.75000 +5.50	295.00	286.63	288.50	220,163
25 Jun 15	288.25000 -3.75	293.00	286.00	286.00	1,313,997
24 Jun 15	292.00000 +2.00	292.00	286.00	291.75	57,683
23 Jun 15	290.00000 +0.75	294.75	289.75	290.00	231,424
22 Jun 15	289.25000 -5.75	290.00	281.50	290.00	268,487
19 Jun 15	295.00000 +5.00	300.00	286.50	289.00	2,735,535
18 Jun 15	290.00000 +4.00	290.00	285.00	285.00	72,599
17 Jun 15	286.00000 -3.00	292.00	286.00	288.75	204,281
16 Jun 15	289.00000 +4.25	293.25	283.00	283.00	474,964
15 Jun 15	284.75000 +3.75	285.60	280.00	280.00	149,448
12 Jun 15	281.00000 -1.75	287.25	280.00	280.00	155,918
11 Jun 15	282.75000 +0.00	287.00	277.00	287.00	656,324
10 Jun 15	282.75000 -1.50	288.00	279.90	288.00	523,164
09 Jun 15	284.25000 +1.75	287.19	280.35	282.00	235,936
08 Jun 15	282.50000 -5.50	287.36	281.00	285.50	86,440
05 Jun 15	288.00000 +0.00	288.00	285.00	285.50	59,723
04 Jun 15	288.00000 +0.00	288.00	285.00	288.00	22,628
03 Jun 15	288.00000 +0.00	290.00	285.00	290.00	141,294
02 Jun 15	288.00000 +2.25	288.50	285.15	286.00	350,127
01 Jun 15	285.75000 +0.25	288.00	285.50	285.50	316,721
29 May 15	285.50000 -2.50	288.00	285.25	288.00	75,034
28 May 15	288.00000 +1.00	288.00	286.44	288.00	90,116
27 May 15	287.00000 -1.00	287.55	285.00	285.00	20,028
26 May 15	288.00000 +2.75	288.00	283.44	287.50	32,923
22 May 15	285.25000 -2.75	288.00	285.25	288.00	485,533
21 May 15	288.00000 +0.00	291.19	285.80	286.50	206,281
20 May 15	288.00000 +0.75	294.16	286.25	290.00	98,650
19 May 15	287.25000 -1.00	295.00	286.00	295.00	176,120
18 May 15	288.25000 +1.25	294.38	285.64	287.00	142,255
15 May 15	287.00000 -33.00	308.25	287.00	308.00	1,125,998
14 May 15	320.00000 +0.00	320.00	314.00	320.00	7,990
13 May 15	320.00000 +5.00	320.00	313.00	315.00	20,373
12 May 15	315.00000 +0.25	320.00	312.00	320.00	21,397
11 May 15	314.75000 +1.50	319.08	311.00	311.00	16,631
08 May 15	313.25000 +0.00	322.75	311.00	319.00	212,886
07 May 15	313.25000 +11.75	315.00	298.05	305.00	587,378
06 May 15	301.50000 +4.50	302.25	295.00	296.50	18,217
05 May 15	297.00000 -3.00	299.75	295.94	299.25	286,570
01 May 15	300.00000 +3.00	304.75	296.25	296.25	1,681,385
30 Apr 15	297.00000 -1.25	300.00	297.00	300.00	35,415
29 Apr 15	298.25000 -1.75	299.00	293.25	294.50	818,415
28 Apr 15	300.00000 +0.00	300.00	293.00	294.50	1,015,815
27 Apr 15	300.00000 +6.00	300.00	292.94	295.00	48,057
24 Apr 15	294.00000 +2.00	297.25	292.00	292.00	16,243
23 Apr 15	292.00000 +0.00	299.40	290.00	292.50	36,544
22 Apr 15	292.00000 +0.00	294.75	290.00	290.00	57,611
21 Apr 15	292.00000 +1.25	294.51	291.25	291.75	16,746
20 Apr 15	290.75000 -2.00	300.00	290.25	300.00	32,077
17 Apr 15	292.75000 -3.25	296.50	291.31	296.50	13,342
16 Apr 15	296.00000 +5.75	297.00	290.75	297.00	17,169
15 Apr 15	290.25000 -9.75	297.75	290.25	297.75	14,697
14 Apr 15	300.00000 +4.50	300.00	293.25	298.00	73,620
13 Apr 15	295.50000 +5.25	296.80	290.25	293.50	15,420
10 Apr 15	290.25000 -1.50	295.00	290.25	295.00	12,713
09 Apr 15	291.75000 -0.25	295.00	288.00	288.00	128,319
08 Apr 15	292.00000 +5.00	296.00	287.00	287.25	2,006,015
07 Apr 15	287.00000 -10.00	297.00	286.00	297.00	77,641
02 Apr 15	297.00000 +9.50	297.00	286.75	287.00	66,680
01 Apr 15	287.50000 +7.50	287.50	274.00	280.00	2,141,876
31 Mar 15	280.00000 +5.00	280.00	274.00	274.50	38,388
30 Mar 15	275.00000 +0.00	280.00	270.24	280.00	130,624
27 Mar 15	275.00000 -0.25	278.25	271.25	273.00	22,981
26 Mar 15	275.25000 -6.25	283.41	272.75	278.00	118,784
25 Mar 15	281.50000 +1.50	283.95	280.00	283.67	951,263
24 Mar 15	280.00000 -5.00	284.75	280.00	284.75	9,227
23 Mar 15	285.00000 +5.00	286.75	278.44	282.00	33,403
20 Mar 15	280.00000 +8.25	285.31	272.52	277.00	1,061,054
19 Mar 15	271.75000 +2.25	280.00	271.75	272.00	1,607,800
18 Mar 15	269.50000 -2.00	275.00	269.15	272.50	7,660
17 Mar 15	271.50000 +1.25	275.00	266.00	266.00	36,842
16 Mar 15	270.25000 +1.25	275.00	268.70	272.00	35,769
13 Mar 15	269.00000 -4.50	274.50	267.00	273.50	23,168
12 Mar 15	273.50000 +0.00	276.75	273.50	273.50	44,364
11 Mar 15	273.50000 +0.50	276.50	270.00	270.00	597,250
10 Mar 15	273.00000 -4.00	276.00	270.50	271.00	51,194
09 Mar 15	277.00000 +3.00	277.00	267.00	267.00	420,241
06 Mar 15	274.00000 -2.75	276.75	269.41	270.00	38,958
05 Mar 15	276.75000 +9.75	276.75	267.00	267.00	35,055
04 Mar 15	267.00000 -4.00	274.70	266.00	266.00	39,216
03 Mar 15	271.00000 +5.00	274.25	266.00	266.00	972,417
02 Mar 15	266.00000 +2.50	280.00	266.00	267.50	287,320
27 Feb 15	263.50000 +3.50	264.34	260.51	261.00	165,675
26 Feb 15	260.00000 +0.00	262.00	254.00	260.00	159,408
25 Feb 15	260.00000 +7.00	261.75	250.75	253.00	114,102
24 Feb 15	253.00000 -1.00	255.00	250.00	250.00	36,541
23 Feb 15	254.00000 -1.00	256.00	250.00	250.75	15,230
20 Feb 15	255.00000 +3.50	256.00	250.00	250.00	15,135
19 Feb 15	251.50000 -2.00	256.00	250.00	250.00	33,130
18 Feb 15	253.50000 -1.00	257.00	253.00	253.00	458,088
17 Feb 15	254.50000 +2.50	254.50	251.50	251.50	25,622
16 Feb 15	252.00000 +6.00	254.50	247.75	247.75	43,402
13 Feb 15	246.00000 -4.00	251.25	246.00	250.00	303,118
12 Feb 15	250.00000 -5.00	255.70	246.75	255.00	83,010
11 Feb 15	255.00000 -4.00	258.00	255.00	255.00	33,473
10 Feb 15	259.00000 +6.00	260.00	252.25	253.00	2,239,280
09 Feb 15	253.00000 +3.00	254.29	250.00	250.00	42,973
06 Feb 15	250.00000 -4.75	257.10	250.00	255.25	14,651
05 Feb 15	254.75000 -2.25	260.00	254.75	257.00	149,256
04 Feb 15	257.00000 -3.00	258.40	257.00	257.00	41,378
03 Feb 15	260.00000 +1.25	262.75	257.00	257.00	38,482
02 Feb 15	258.75000 +3.75	260.00	254.00	257.00	33,718
30 Jan 15	255.00000 +0.00	255.50	252.45	255.00	53,483
29 Jan 15	255.00000 -3.00	257.10	255.00	255.00	29,042
28 Jan 15	258.00000 +1.00	258.00	257.00	257.00	7,793
27 Jan 15	257.00000 +1.00	259.00	256.00	256.00	42,300
26 Jan 15	256.00000 -3.00	256.75	255.00	255.00	36,485
23 Jan 15	259.00000 +5.00	260.00	252.38	253.50	37,751
22 Jan 15	254.00000 -1.00	255.00	249.80	250.00	27,874
21 Jan 15	255.00000 -5.00	260.25	249.25	260.00	99,681
20 Jan 15	260.00000 -4.00	266.56	260.00	264.00	39,855
19 Jan 15	264.00000 +0.25	266.00	262.32	264.00	25,590
16 Jan 15	263.75000 -4.25	267.13	261.00	262.00	16,214
15 Jan 15	268.00000 -1.00	268.48	265.00	265.25	22,999
14 Jan 15	269.00000 +0.50	270.00	267.35	268.25	10,562
13 Jan 15	268.50000 +4.50	270.25	264.00	264.00	5,852,036
12 Jan 15	264.00000 +0.00	268.00	262.00	268.00	25,086
09 Jan 15	264.00000 -6.00	273.48	263.20	270.50	143,181
08 Jan 15	270.00000 -2.00	277.00	270.00	277.00	52,326
07 Jan 15	272.00000 -4.00	276.00	272.00	276.00	793,306
06 Jan 15	276.00000 +2.00	284.00	270.00	274.00	575,714
05 Jan 15	274.00000 -4.00	277.78	272.25	275.00	378,941
02 Jan 15	278.00000 -0.75	280.00	276.00	276.00	9,642
31 Dec 14	278.75000 +0.75	280.29	275.80	278.00	38,363
30 Dec 14	278.00000 +0.00	278.00	275.78	276.75	12,788
29 Dec 14	278.00000 +1.00	280.00	276.90	277.00	75,137
24 Dec 14	277.00000 +0.00	277.75	277.00	277.00	8,353
23 Dec 14	277.00000 +0.00	282.00	276.00	278.00	19,038
22 Dec 14	277.00000 -1.00	278.00	275.00	275.00	109,131
19 Dec 14	278.00000 +1.25	280.00	275.50	278.00	524,838
18 Dec 14	276.75000 +4.75	277.00	274.00	274.00	23,470
17 Dec 14	272.00000 -7.00	277.00	272.00	277.00	13,090
16 Dec 14	279.00000 +2.25	279.00	275.00	275.00	69,671
15 Dec 14	276.75000 -0.25	278.00	272.00	275.00	294,795
12 Dec 14	277.00000 -11.25	286.28	270.00	283.00	165,663
11 Dec 14	288.25000 -1.75	294.00	285.00	287.00	2,860,120
10 Dec 14	290.00000 +5.00	290.75	280.00	286.00	175,657
09 Dec 14	285.00000 -3.25	288.00	280.25	288.00	278,181
08 Dec 14	288.25000 -19.75	300.00	288.25	300.00	1,591,200
05 Dec 14	308.00000 +2.00	308.75	305.40	305.50	15,079
04 Dec 14	306.00000 +1.25	307.00	302.00	304.00	58,764
03 Dec 14	304.75000 +0.75	305.50	300.63	304.00	41,728
02 Dec 14	304.00000 -1.00	304.75	300.00	304.75	370,063
01 Dec 14	305.00000 +0.00	305.00	290.00	303.00	2,790,862
28 Nov 14	305.00000 -4.50	307.00	302.75	307.00	26,741
27 Nov 14	309.50000 +4.50	309.50	305.00	307.00	32,970
26 Nov 14	305.00000 +0.00	307.00	300.25	304.00	11,166
25 Nov 14	305.00000 +0.00	305.92	301.71	304.50	24,512
24 Nov 14	305.00000 +3.00	305.00	301.62	303.00	44,516
21 Nov 14	302.00000 +0.50	304.00	297.29	300.00	42,594
20 Nov 14	301.50000 +4.50	301.75	297.00	297.00	123,666
19 Nov 14	297.00000 +2.00	297.00	293.25	293.25	4,673
18 Nov 14	295.00000 +3.00	295.50	290.50	292.00	7,877
17 Nov 14	292.00000 -5.00	293.60	291.14	292.00	1,994
14 Nov 14	297.00000 +0.00	297.00	294.00	294.00	1,622
13 Nov 14	297.00000 -2.00	298.00	291.43	294.00	6,103
12 Nov 14	299.00000 +2.00	299.75	292.00	297.00	10,256
11 Nov 14	297.00000 +13.25	298.00	283.48	285.00	148,323
10 Nov 14	283.75000 -0.25	284.00	280.75	283.00	22,094
07 Nov 14	284.00000 -10.00	290.00	280.00	290.00	63,392
06 Nov 14	294.00000 -1.00	297.00	290.00	290.00	15,604
05 Nov 14	295.00000 +6.25	295.00	287.00	290.00	10,532
04 Nov 14	288.75000 -2.25	291.00	285.00	289.00	52,699
03 Nov 14	291.00000 -2.00	293.00	288.50	291.00	33,446
31 Oct 14	293.00000 +5.00	293.00	286.00	288.00	14,974
30 Oct 14	288.00000 -2.00	288.00	283.00	283.00	8,577
29 Oct 14	290.00000 +4.50	290.00	284.00	290.00	4,266
28 Oct 14	285.50000 +5.50	288.00	281.00	281.00	61,473
27 Oct 14	280.00000 -2.00	284.50	280.00	282.25	10,859
24 Oct 14	282.00000 -3.00	285.21	282.00	285.00	6,623
23 Oct 14	285.00000 +2.00	287.00	283.00	287.00	37,561
22 Oct 14	283.00000 -2.00	285.50	280.00	283.25	39,431
21 Oct 14	285.00000 +0.00	285.00	280.00	280.00	21,674
20 Oct 14	285.00000 +2.00	285.00	279.94	283.00	66,648
17 Oct 14	283.00000 +1.00	283.00	279.74	280.00	153,227
16 Oct 14	282.00000 +2.00	282.25	278.25	278.75	164,822
15 Oct 14	280.00000 -10.00	286.38	280.00	285.00	231,536
14 Oct 14	290.00000 -5.75	294.00	286.25	291.25	137,106
13 Oct 14	295.75000 +2.75	295.75	291.25	293.00	117,792
10 Oct 14	293.00000 -10.00	298.20	293.00	295.50	63,556
09 Oct 14	303.00000 +2.00	303.00	296.25	302.00	32,486
08 Oct 14	301.00000 +1.00	301.00	300.00	300.50	11,974
07 Oct 14	300.00000 -2.50	302.00	300.00	302.00	13,493
06 Oct 14	302.50000 +1.75	302.50	300.20	302.00	13,529
03 Oct 14	300.75000 +0.50	303.00	300.75	303.00	11,012
02 Oct 14	300.25000 +0.25	303.50	300.00	302.00	13,708
01 Oct 14	300.00000 -4.00	304.00	300.00	301.25	39,292
30 Sep 14	304.00000 +2.00	304.10	301.75	304.00	582,958
29 Sep 14	302.00000 +0.25	303.73	301.25	303.00	31,219
26 Sep 14	301.75000 -2.25	304.00	301.65	303.00	15,110
25 Sep 14	304.00000 -1.75	305.20	301.69	303.00	15,114
24 Sep 14	305.75000 +3.75	306.00	301.50	303.00	34,446
23 Sep 14	302.00000 +1.25	302.00	300.00	300.00	20,992
22 Sep 14	300.75000 +0.75	304.00	296.00	298.00	53,643
19 Sep 14	300.00000 +0.10	305.90	297.10	299.90	909,374
18 Sep 14	299.89999 +1.60	302.00	298.00	300.00	82,935
17 Sep 14	298.29999 -0.90	302.90	297.16	299.00	25,176
16 Sep 14	299.20001 +1.40	300.00	296.00	297.00	20,784
15 Sep 14	297.79999 -1.00	300.00	296.00	296.00	18,248
12 Sep 14	298.79999 +0.40	300.80	296.73	299.20	473,263
11 Sep 14	298.39999 -4.30	303.00	298.40	303.00	15,342
10 Sep 14	302.70001 +1.60	304.00	300.00	302.00	56,305
09 Sep 14	301.10001 -0.60	302.80	301.00	301.00	16,734
08 Sep 14	301.70001 -1.30	305.00	300.00	303.10	34,349
05 Sep 14	303.00000 +0.00	304.90	300.90	300.90	17,474
04 Sep 14	303.00000 -5.40	308.70	301.00	308.00	187,264
03 Sep 14	308.39999 -0.60	311.00	308.40	311.00	63,683
02 Sep 14	309.00000 -5.00	314.00	309.00	314.00	106,553
01 Sep 14	314.00000 -2.80	315.00	312.00	315.00	53,532
29 Aug 14	316.79999 +1.40	317.00	313.00	317.00	32,445
28 Aug 14	315.39999 -1.30	317.00	312.97	313.00	21,245
27 Aug 14	316.70001 +1.70	317.00	312.00	314.50	129,520
26 Aug 14	315.00000 +2.00	317.40	311.63	315.00	51,378
22 Aug 14	313.00000 -1.00	315.00	311.66	312.00	50,934
21 Aug 14	314.00000 -2.00	318.50	312.00	314.50	876,122
20 Aug 14	316.00000 -2.00	320.00	313.50	320.00	822,105
19 Aug 14	318.00000 +13.00	320.00	307.75	309.00	899,472
18 Aug 14	305.00000 +3.00	308.00	302.25	303.00	61,711
15 Aug 14	302.00000 +1.50	302.75	297.25	301.00	78,671
14 Aug 14	300.50000 -4.50	304.48	300.50	300.50	24,360
13 Aug 14	305.00000 +4.13	305.00	302.20	303.00	41,550
12 Aug 14	300.87500 -1.13	303.85	300.88	303.85	3,114
11 Aug 14	302.00000 +0.00	305.00	302.00	303.00	48,437
08 Aug 14	302.00000 +0.00	309.00	293.75	296.25	108,966
07 Aug 14	302.00000 +1.50	303.00	299.50	299.75	86,968
06 Aug 14	300.50000 -1.25	302.25	298.00	298.00	72,040
05 Aug 14	301.75000 -0.25	301.75	298.68	299.50	103,118
04 Aug 14	302.00000 -0.50	304.45	297.53	303.00	100,985
01 Aug 14	302.50000 +6.75	303.55	295.50	297.00	227,264
31 Jul 14	295.75000 +0.75	298.00	288.44	290.00	91,181
30 Jul 14	295.00000 +13.00	295.00	282.70	285.00	88,846
29 Jul 14	282.00000 -8.00	287.75	278.74	287.75	147,214
28 Jul 14	290.00000 -2.00	297.98	290.00	292.00	154,394
25 Jul 14	292.00000 +4.00	297.00	287.60	288.00	79,235
24 Jul 14	288.00000 +6.00	292.33	280.00	280.00	58,874
23 Jul 14	282.00000 +0.50	284.50	279.38	280.00	71,550
22 Jul 14	281.50000 +1.00	281.50	278.00	281.00	28,315
21 Jul 14	280.50000 +2.00	281.00	278.25	279.00	543,890
18 Jul 14	278.50000 +2.50	282.00	275.00	275.25	68,655
17 Jul 14	276.00000 -3.00	278.75	275.25	278.75	3,148
16 Jul 14	279.00000 +0.00	279.00	277.50	278.75	2,701
15 Jul 14	279.00000 -1.00	280.00	277.63	277.75	344,076
14 Jul 14	280.00000 -1.00	280.75	276.00	277.00	10,961
11 Jul 14	281.00000 +4.25	282.00	268.76	269.50	86,512
10 Jul 14	276.75000 +6.00	276.75	247.00	270.00	238,588
09 Jul 14	270.75000 +0.75	275.00	266.50	275.00	22,610
08 Jul 14	270.00000 -8.50	277.00	270.00	274.00	129,034
07 Jul 14	278.50000 +3.00	281.00	275.00	275.00	12,418
04 Jul 14	275.50000 -4.50	277.50	275.25	277.00	7,694
03 Jul 14	280.00000 +2.50	282.75	278.75	280.00	38,046
02 Jul 14	277.50000 -1.50	279.00	275.52	279.00	28,116
01 Jul 14	279.00000 +3.00	280.00	272.50	276.00	95,198
30 Jun 14	276.00000 -2.00	278.00	272.00	278.00	15,897
27 Jun 14	278.00000 +4.00	279.00	273.25	273.50	1,928,743
26 Jun 14	274.00000 -1.00	274.50	272.25	272.25	42,567
25 Jun 14	275.00000 -6.00	281.35	267.73	280.00	1,356,539
24 Jun 14	281.00000 -9.00	290.00	280.25	288.00	72,463
23 Jun 14	290.00000 +0.00	294.75	289.75	290.75	61,587
20 Jun 14	290.00000 -8.50	300.00	286.00	297.75	2,269,507
19 Jun 14	298.50000 -0.50	300.50	293.00	293.00	245,118
18 Jun 14	299.00000 -1.00	299.75	297.00	298.00	69,858
17 Jun 14	300.00000 +1.00	301.00	294.75	294.75	63,381
16 Jun 14	299.00000 +3.75	300.00	296.25	300.00	89,711
13 Jun 14	295.25000 +0.25	300.00	293.20	298.00	17,089
12 Jun 14	295.00000 -2.00	298.00	291.75	291.75	11,644
11 Jun 14	297.00000 -1.00	298.00	295.52	296.50	11,240
10 Jun 14	298.00000 +0.00	298.00	296.17	296.25	17,511
09 Jun 14	298.00000 +2.00	298.00	291.18	295.00	44,130
06 Jun 14	296.00000 -1.00	298.00	295.75	298.00	26,720
05 Jun 14	297.00000 -3.00	300.00	297.00	300.00	24,049
04 Jun 14	300.00000 +0.25	300.00	297.63	300.00	142,113
03 Jun 14	299.75000 +0.25	300.00	292.50	300.00	94,894
02 Jun 14	299.50000 +1.00	300.00	299.50	300.00	15,573
30 May 14	298.50000 -1.50	300.00	298.50	299.75	101,910
29 May 14	300.00000 +4.00	302.00	297.25	298.00	48,046
28 May 14	296.00000 -4.00	300.00	295.75	300.00	23,048
27 May 14	300.00000 +0.00	300.00	298.75	300.00	35,486
23 May 14	300.00000 +0.00	300.00	295.00	300.00	17,793
22 May 14	300.00000 +15.00	300.00	284.00	284.00	5,985,018
21 May 14	285.00000 -4.50	291.00	284.25	286.75	44,436
20 May 14	289.50000 +3.00	291.29	285.50	285.50	2,003,707
19 May 14	286.50000 -4.50	290.00	284.76	290.00	3,843,767
16 May 14	291.00000 +0.00	295.00	286.76	295.00	61,284
15 May 14	291.00000 -9.13	300.00	288.97	300.00	50,645
14 May 14	300.12500 -0.13	308.99	298.75	305.00	72,908
13 May 14	300.25000 -6.75	305.00	300.25	303.25	26,939
12 May 14	307.00000 +2.00	310.00	306.75	310.00	107,545
09 May 14	305.00000 -5.00	310.00	305.00	308.00	69,486
08 May 14	310.00000 +0.00	310.00	302.25	309.75	25,155
07 May 14	310.00000 -8.00	316.75	308.00	311.75	57,612
06 May 14	318.00000 +0.00	318.00	313.00	318.00	19,870
02 May 14	318.00000 +6.38	319.00	312.03	313.00	170,975
01 May 14	311.62500 +3.63	313.00	309.38	310.00	34,055
30 Apr 14	308.00000 +5.88	310.00	303.00	304.00	113,693
29 Apr 14	302.12500 +0.63	304.00	300.00	304.00	16,517
28 Apr 14	301.50000 +0.50	304.00	297.90	303.00	32,208
25 Apr 14	301.00000 +1.63	301.00	298.00	300.00	141,154
24 Apr 14	299.37500 +1.88	301.00	299.15	300.00	14,407
23 Apr 14	297.50000 +4.50	299.50	288.00	295.00	262,880
22 Apr 14	293.00000 +9.00	294.23	283.25	283.25	105,932
17 Apr 14	284.00000 +4.50	286.10	279.00	279.00	112,067
16 Apr 14	279.50000 +11.50	279.50	274.68	278.00	5,119
15 Apr 14	268.00000 -32.00	302.25	268.00	300.00	145,156
14 Apr 14	300.00000 -6.00	305.00	300.00	305.00	8,709
11 Apr 14	306.00000 -4.50	311.75	303.75	311.75	748,998
10 Apr 14	310.50000 +1.50	313.50	309.00	310.00	344,014
09 Apr 14	309.00000 +1.50	310.00	306.50	309.00	567,157
08 Apr 14	307.50000 +2.00	308.00	306.00	307.00	654,608
07 Apr 14	305.50000 +1.50	306.00	303.00	305.00	560,756
04 Apr 14	304.00000 +3.00	304.00	299.47	301.50	422,298
03 Apr 14	301.00000 +1.00	301.00	298.50	300.00	369,981
02 Apr 14	300.00000 +1.00	301.50	297.00	300.00	591,311
01 Apr 14	299.00000 -1.00	303.00	294.50	303.00	98,488
31 Mar 14	300.00000 +2.00	303.00	298.00	303.00	284,412
28 Mar 14	298.00000 +2.75	299.00	292.68	295.25	449,896
27 Mar 14	295.25000 -8.25	303.39	290.00	302.75	476,160
26 Mar 14	303.50000 -1.00	305.69	303.00	305.25	120,106
25 Mar 14	304.50000 +0.00	306.38	304.50	306.00	104,307
24 Mar 14	304.50000 -3.50	308.30	304.00	307.25	142,038
21 Mar 14	308.00000 -0.50	309.89	306.75	308.50	186,455
20 Mar 14	308.50000 -0.75	310.00	308.00	310.00	129,852
19 Mar 14	309.25000 -0.75	310.90	309.00	310.00	244,515
18 Mar 14	310.00000 +0.00	312.00	309.00	310.25	331,615
17 Mar 14	310.00000 +0.00	312.00	307.00	312.00	877,652
14 Mar 14	310.00000 +0.00	311.00	309.00	309.75	1,618,234
13 Mar 14	310.00000 +0.00	316.75	309.00	310.00	12,785,740

Niox Group PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	67.80000 +1.80	80.00	66.00	66.00	15,793,009
21 Oct 26	66.00000 -3.00	68.80	66.00	66.00	447,932
20 Oct 26	69.00000 +0.00	69.00	66.00	66.00	346,502
19 Oct 26	69.00000 +1.00	70.00	66.80	70.00	399,721
16 Oct 26	68.00000 +0.20	68.80	67.00	67.80	190,825
15 Oct 26	67.80000 -0.40	68.89	67.50	67.80	441,768
14 Oct 26	68.20000 +0.40	69.80	66.00	66.00	938,856
13 Oct 26	67.80000 -1.20	70.00	67.50	70.00	944,148
12 Oct 26	69.00000 +1.40	69.80	65.40	69.80	101,798
09 Oct 26	67.60000 -0.60	68.80	65.40	68.60	194,757
08 Oct 26	68.20000 +1.00	68.60	65.40	65.40	201,415
07 Oct 26	67.20000 -0.20	69.80	67.20	69.80	136,717
06 Oct 26	67.40000 +0.00	69.60	65.40	68.80	340,868
05 Oct 26	67.40000 +0.60	68.80	65.80	68.80	336,468
02 Oct 26	66.80000 +0.80	68.80	66.20	68.80	180,790
01 Oct 26	66.00000 -3.00	69.80	66.00	67.30	181,532
30 Sep 26	69.00000 +1.00	69.80	68.40	68.40	562,056
29 Sep 26	68.00000 +2.40	68.40	67.00	68.40	328,956
28 Sep 26	65.60000 +0.00	67.60	65.00	65.00	352,295
25 Sep 26	65.60000 -2.20	68.40	65.08	66.40	453,878
24 Sep 26	67.80000 +0.20	68.40	67.00	67.60	627,670
23 Sep 26	67.60000 +0.60	69.00	65.00	66.00	817,971
22 Sep 26	67.00000 +0.00	67.40	65.00	67.40	509,973
21 Sep 26	67.00000 -0.20	67.40	65.94	67.40	286,269
18 Sep 26	67.20000 +1.20	67.60	65.00	65.00	1,067,430
17 Sep 26	66.00000 +0.00	66.80	65.20	65.20	149,943
16 Sep 26	66.00000 -0.20	66.80	65.00	65.60	195,481
15 Sep 26	66.20000 +1.20	68.00	65.00	65.00	371,917
14 Sep 26	65.00000 -1.00	67.20	65.00	65.20	521,754
11 Sep 26	66.00000 +1.00	66.00	65.00	65.00	203,655
10 Sep 26	65.00000 +0.00	68.60	65.00	65.00	917,281
09 Sep 26	65.00000 -1.80	68.80	65.00	68.80	396,724
08 Sep 26	66.80000 -1.20	68.60	65.20	65.20	3,531,347
07 Sep 26	68.00000 +0.40	68.80	67.00	68.80	200,245
04 Sep 26	67.60000 +0.00	68.60	66.80	68.00	851,610
03 Sep 26	67.60000 +0.00	68.60	67.22	67.40	130,058
02 Sep 26	67.60000 -0.40	68.34	66.31	67.60	310,563
01 Sep 26	68.00000 +0.00	68.80	65.00	68.80	312,893
28 Aug 26	68.00000 -0.20	68.80	67.00	67.00	768,591
27 Aug 26	68.20000 -0.40	68.80	67.55	68.00	202,492
26 Aug 26	68.60000 +2.00	68.60	66.60	67.60	1,515,602
25 Aug 26	66.60000 -1.40	68.80	66.60	67.00	407,497
24 Aug 26	68.00000 -0.60	68.80	65.20	65.20	399,649
21 Aug 26	68.60000 -0.20	68.80	66.20	68.80	680,247
20 Aug 26	68.80000 +0.80	68.80	65.00	65.00	377,581
19 Aug 26	68.00000 +0.20	69.80	66.00	66.00	259,550
18 Aug 26	67.80000 +0.40	68.80	65.80	67.00	140,419
17 Aug 26	67.40000 -0.20	68.80	65.20	68.80	270,887
14 Aug 26	67.60000 +1.60	68.80	64.84	68.00	978,315
13 Aug 26	66.00000 +2.00	67.40	63.40	63.60	431,647
12 Aug 26	64.00000 -0.60	65.00	63.40	65.00	426,480
11 Aug 26	64.60000 +1.60	65.00	62.00	65.00	289,359
10 Aug 26	63.00000 +0.80	65.00	62.00	64.00	293,337
07 Aug 26	62.20000 -1.00	64.80	62.20	63.60	272,172
06 Aug 26	63.20000 +0.80	63.40	61.20	62.80	473,968
05 Aug 26	62.40000 +1.20	63.00	60.00	60.80	696,607
04 Aug 26	61.20000 +0.20	62.50	60.42	61.60	1,963,972
03 Aug 26	61.00000 +0.60	62.20	60.20	62.20	1,615,952
31 Jul 26	60.40000 +0.20	61.60	60.00	61.60	1,127,045
30 Jul 26	60.20000 -1.00	62.20	60.20	62.20	233,009
29 Jul 26	61.20000 +0.20	62.60	60.00	60.00	291,947
28 Jul 26	61.00000 -3.60	64.60	60.22	63.00	649,769
27 Jul 26	64.60000 +1.00	65.41	61.40	65.00	537,231
24 Jul 26	63.60000 +0.60	64.60	62.20	63.00	477,793
23 Jul 26	63.00000 +1.20	64.40	61.80	61.80	977,189
22 Jul 26	61.80000 +0.80	64.80	61.00	63.00	663,862
21 Jul 26	61.00000 +1.80	63.00	58.60	61.20	1,619,544
20 Jul 26	59.20000 +0.60	61.00	58.00	61.00	647,812
17 Jul 26	58.60000 -0.40	61.00	57.36	58.20	244,717
16 Jul 26	59.00000 -0.20	60.56	58.20	59.08	233,219
15 Jul 26	59.20000 +0.60	60.00	57.40	59.54	3,731,062
14 Jul 26	58.60000 +1.40	59.80	57.00	57.20	474,403
13 Jul 26	57.20000 -0.60	60.00	57.00	57.00	384,453
10 Jul 26	57.80000 +0.40	58.80	57.40	58.80	512,306
09 Jul 26	57.40000 -0.60	60.00	57.20	60.00	139,935
08 Jul 26	58.00000 -0.80	60.00	57.81	60.00	128,327
07 Jul 26	58.80000 +0.20	60.00	57.00	60.00	1,394,950
06 Jul 26	58.60000 +0.40	60.00	57.20	60.00	99,409
03 Jul 26	58.20000 -0.80	60.00	58.20	60.00	534,303
02 Jul 26	59.00000 -0.20	60.00	57.80	60.00	344,255
01 Jul 26	59.20000 -0.40	60.00	57.20	60.00	157,437
30 Jun 26	59.60000 +4.00	59.81	55.46	58.00	2,868,544
29 Jun 26	55.60000 -1.80	58.00	55.00	55.00	624,748
26 Jun 26	57.40000 +2.20	57.94	54.60	55.00	1,222,200
25 Jun 26	55.20000 -3.00	59.00	55.00	58.80	2,588,878
24 Jun 26	58.20000 +0.20	59.79	57.00	57.00	470,643
23 Jun 26	58.00000 +1.00	59.80	56.20	58.00	421,592
22 Jun 26	57.00000 -0.60	59.40	56.48	58.80	512,237
19 Jun 26	57.60000 +1.20	58.20	55.40	57.00	1,036,502
18 Jun 26	56.40000 -1.60	59.80	55.60	59.80	787,311
17 Jun 26	58.00000 +0.60	59.20	56.20	59.20	553,413
16 Jun 26	57.40000 +1.00	59.40	56.20	59.40	564,712
15 Jun 26	56.40000 -1.60	59.20	56.00	58.40	1,172,476
12 Jun 26	58.00000 +0.60	60.60	57.60	60.60	227,049
11 Jun 26	57.40000 -0.80	59.80	57.40	58.00	399,836
10 Jun 26	58.20000 -2.40	61.00	58.20	59.20	1,011,970
09 Jun 26	60.60000 +0.80	61.00	58.20	58.20	577,585
08 Jun 26	59.80000 -0.20	61.00	58.60	61.00	474,502
05 Jun 26	60.00000 -1.20	63.00	59.60	63.00	1,635,392
04 Jun 26	61.20000 +0.20	63.00	59.40	59.40	319,657
03 Jun 26	61.00000 +2.00	62.00	58.28	59.80	404,610
02 Jun 26	59.00000 +1.00	60.00	56.20	60.00	2,119,009
01 Jun 26	58.00000 +1.00	59.80	56.20	57.20	1,508,468
29 May 26	57.00000 -1.40	60.00	57.00	59.80	1,355,221
28 May 26	58.40000 -0.60	61.80	58.00	61.80	424,220
27 May 26	59.00000 +0.00	61.60	58.20	61.60	581,652
26 May 26	59.00000 -0.20	61.80	58.40	60.98	462,880
22 May 26	59.20000 -1.20	61.30	59.08	60.20	578,122
21 May 26	60.40000 -1.20	61.80	59.00	59.00	530,078
20 May 26	61.60000 +0.80	61.80	59.20	61.60	1,569,706
19 May 26	60.80000 +0.80	62.00	59.80	61.40	915,056
18 May 26	60.00000 -1.40	62.40	60.00	60.00	877,838
15 May 26	61.40000 +0.20	64.60	61.00	61.00	1,183,628
14 May 26	61.20000 -1.80	64.80	61.20	63.20	627,312
13 May 26	63.00000 +0.00	64.60	62.20	64.40	1,033,946
12 May 26	63.00000 +0.60	63.00	61.35	62.00	712,297
11 May 26	62.40000 +0.00	64.20	62.40	62.40	1,289,759
08 May 26	62.40000 -1.80	64.40	62.00	64.00	327,618
07 May 26	64.20000 -1.60	65.80	64.20	65.00	494,271
06 May 26	65.80000 +0.20	69.60	65.20	66.20	788,905
05 May 26	65.60000 -1.40	70.60	65.60	67.00	487,064
01 May 26	67.00000 -1.00	69.80	67.00	69.00	809,574
30 Apr 26	68.00000 -1.60	71.00	68.00	69.00	1,761,398
29 Apr 26	69.60000 +2.00	70.80	67.10	67.80	906,748
28 Apr 26	67.60000 -0.40	69.80	66.80	67.60	1,391,935
27 Apr 26	68.00000 +2.00	69.00	65.20	68.00	714,379
24 Apr 26	66.00000 +1.40	72.00	64.00	66.00	1,876,536
23 Apr 26	64.60000 +5.40	65.80	60.40	61.00	501,296
22 Apr 26	59.20000 +0.40	60.20	57.40	58.00	1,000,365
21 Apr 26	58.80000 +0.80	59.00	57.20	59.00	657,618
20 Apr 26	58.00000 +0.60	59.00	56.40	59.00	741,835
17 Apr 26	57.40000 +0.80	58.80	56.20	58.80	927,764
16 Apr 26	56.60000 +0.20	58.80	56.20	58.80	1,752,784
15 Apr 26	56.40000 -0.60	59.00	56.00	59.00	223,364
14 Apr 26	57.00000 +0.00	59.00	56.00	59.00	279,582
13 Apr 26	57.00000 -1.00	59.00	56.20	59.00	151,197
10 Apr 26	58.00000 +1.60	59.00	56.22	59.00	502,004
09 Apr 26	56.40000 -0.20	57.80	56.00	56.00	1,333,232
08 Apr 26	56.60000 -0.40	59.20	56.00	58.00	748,926
07 Apr 26	57.00000 +1.80	58.00	54.00	55.00	1,129,535
02 Apr 26	55.20000 -2.80	58.00	54.00	56.40	1,530,665
01 Apr 26	58.00000 -1.00	59.80	58.00	59.60	1,654,617
31 Mar 26	59.00000 +1.00	59.62	58.00	58.00	757,853
30 Mar 26	58.00000 +0.00	60.40	57.00	60.40	1,373,420
27 Mar 26	58.00000 -1.40	60.20	57.00	57.00	712,530
26 Mar 26	59.40000 -0.60	59.60	57.80	59.60	1,118,271
25 Mar 26	60.00000 +1.00	60.20	57.29	57.80	932,629
24 Mar 26	59.00000 +4.60	59.00	56.20	56.20	1,178,974
23 Mar 26	54.40000 -1.20	56.00	53.84	55.00	1,934,857
20 Mar 26	55.60000 -2.40	58.40	55.00	58.40	511,363
19 Mar 26	58.00000 -0.60	59.42	57.25	57.60	268,867
18 Mar 26	58.60000 -0.40	60.00	57.40	59.20	607,338
17 Mar 26	59.00000 -3.00	62.04	58.80	60.60	595,932
16 Mar 26	62.00000 +1.80	62.90	60.60	60.60	1,111,708
13 Mar 26	60.20000 -3.00	62.76	60.20	62.60	259,708
12 Mar 26	63.20000 +0.80	63.60	61.00	63.60	501,676
11 Mar 26	62.40000 -0.20	63.80	62.00	62.00	419,599
10 Mar 26	62.60000 +0.60	63.60	62.00	63.60	450,996
09 Mar 26	62.00000 -1.00	65.60	62.00	62.80	952,468
06 Mar 26	63.00000 -0.60	66.00	63.00	66.00	317,665
05 Mar 26	63.60000 +0.00	65.80	63.00	63.80	231,039
04 Mar 26	63.60000 -0.20	65.80	63.00	65.60	836,471
03 Mar 26	63.80000 -0.20	65.80	63.00	65.80	1,056,008
02 Mar 26	64.00000 -1.00	65.40	63.20	63.40	561,916
27 Feb 26	65.00000 +2.00	65.96	62.50	63.00	425,576
26 Feb 26	63.00000 +0.40	65.00	62.40	62.40	1,024,004
25 Feb 26	62.60000 -0.60	64.32	62.58	62.60	292,329
24 Feb 26	63.20000 +0.20	64.00	62.60	62.80	674,527
23 Feb 26	63.00000 +0.40	64.80	62.80	63.20	284,290
20 Feb 26	62.60000 -0.60	66.20	62.60	63.20	159,132
19 Feb 26	63.20000 -1.80	65.60	63.20	63.20	636,833
18 Feb 26	65.00000 +1.00	66.20	63.40	66.20	245,995
17 Feb 26	64.00000 -1.40	66.20	63.80	66.20	477,320
16 Feb 26	65.40000 +2.00	66.20	63.40	65.40	297,058
13 Feb 26	63.40000 -1.60	67.80	63.20	65.00	283,676
12 Feb 26	65.00000 -0.20	67.20	65.00	66.20	532,364
11 Feb 26	65.20000 -2.40	67.47	65.20	67.40	347,206
10 Feb 26	67.60000 +0.40	67.80	65.20	67.80	387,778
09 Feb 26	67.20000 +1.20	67.31	65.20	65.60	323,963
06 Feb 26	66.00000 +0.00	66.60	65.41	66.60	870,411
05 Feb 26	66.00000 +0.20	66.80	65.00	65.00	795,284
04 Feb 26	65.80000 +0.20	66.80	65.00	65.40	1,043,314
03 Feb 26	65.60000 -0.60	67.70	65.00	66.60	288,747
02 Feb 26	66.20000 -1.00	69.20	66.20	67.00	124,403
30 Jan 26	67.20000 -0.60	69.00	67.00	67.00	936,680
29 Jan 26	67.80000 +0.40	69.00	67.00	69.00	433,117
28 Jan 26	67.40000 -0.40	68.86	67.20	68.00	656,011
27 Jan 26	67.80000 -2.00	70.80	67.80	69.00	493,653
26 Jan 26	69.80000 +1.00	70.80	67.91	68.80	1,790,288
23 Jan 26	68.80000 +1.80	70.08	66.80	67.00	704,748
22 Jan 26	67.00000 +0.80	67.00	66.50	67.00	3,276,245
21 Jan 26	66.20000 +0.40	66.80	65.60	66.60	1,073,855
20 Jan 26	65.80000 -3.00	71.00	65.60	71.00	5,870,311
19 Jan 26	68.80000 -0.20	70.60	68.00	68.00	237,347
16 Jan 26	69.00000 -1.00	70.80	68.00	70.00	634,282
15 Jan 26	70.00000 +1.40	70.00	67.80	67.80	209,869
14 Jan 26	68.60000 +0.40	69.14	67.20	68.20	245,328
13 Jan 26	68.20000 +0.20	68.86	67.70	68.20	340,204
12 Jan 26	68.00000 -0.60	69.00	66.80	69.00	600,528
09 Jan 26	68.60000 +1.20	69.00	67.00	67.00	554,715
08 Jan 26	67.40000 +1.60	67.80	65.20	66.60	2,746,446
07 Jan 26	65.80000 -0.20	67.60	65.40	66.00	267,196
06 Jan 26	66.00000 +0.40	67.15	65.12	65.80	778,533
05 Jan 26	65.60000 -2.40	68.00	65.60	66.80	840,978
02 Jan 26	68.00000 +1.60	68.00	64.80	66.80	207,235
31 Dec 25	66.40000 -0.40	66.80	66.00	66.00	54,417
30 Dec 25	66.80000 +0.80	66.80	64.80	65.80	317,709
29 Dec 25	66.00000 -2.00	67.72	65.00	67.00	1,011,407
24 Dec 25	68.00000 +1.80	68.20	66.38	68.00	27,558
23 Dec 25	66.20000 -0.40	67.09	66.20	67.00	129,736
22 Dec 25	66.60000 -0.80	69.00	66.20	66.20	624,280
19 Dec 25	67.40000 -1.20	69.20	66.40	68.00	202,519
18 Dec 25	68.60000 -0.20	69.00	66.20	68.40	271,060
17 Dec 25	68.80000 +0.40	69.80	67.78	68.20	446,809
16 Dec 25	68.40000 +0.80	69.80	67.52	69.20	719,979
15 Dec 25	67.60000 -0.80	70.00	67.00	70.00	1,810,060
12 Dec 25	68.40000 +1.00	70.00	67.18	70.00	341,653
11 Dec 25	67.40000 -1.60	69.88	67.40	68.60	719,156
10 Dec 25	69.00000 +0.00	72.00	68.60	69.20	224,164
09 Dec 25	69.00000 -2.40	71.80	69.00	69.00	321,234
08 Dec 25	71.40000 +1.20	71.40	69.00	71.00	1,232,993
05 Dec 25	70.20000 -1.20	71.28	69.00	70.80	1,572,510
04 Dec 25	71.40000 +0.40	72.00	70.27	71.00	2,621,712
03 Dec 25	71.00000 +0.00	71.20	69.33	70.60	718,620
02 Dec 25	71.00000 +0.00	73.20	70.60	71.00	14,491,615
01 Dec 25	71.00000 -0.40	72.97	71.00	72.80	293,792
28 Nov 25	71.40000 -0.80	73.00	71.40	71.60	128,210
27 Nov 25	72.20000 +0.60	74.43	70.80	71.60	783,095
26 Nov 25	71.60000 +0.60	71.80	70.35	71.00	356,609
25 Nov 25	71.00000 -1.20	73.20	71.00	72.60	926,865
24 Nov 25	72.20000 +1.20	73.00	71.00	71.40	356,405
21 Nov 25	71.00000 -0.80	72.00	71.00	71.20	421,671
20 Nov 25	71.80000 +0.80	73.00	70.04	72.00	201,917
19 Nov 25	71.00000 +1.20	71.60	69.80	69.80	5,510,924
18 Nov 25	69.80000 -1.20	72.00	69.20	70.40	1,701,334
17 Nov 25	71.00000 +1.40	71.10	69.20	71.00	1,001,212
14 Nov 25	69.60000 -0.80	70.76	69.00	69.60	58,435
13 Nov 25	70.40000 -0.60	72.00	69.40	71.00	1,373,229
12 Nov 25	71.00000 +0.00	72.00	69.75	72.00	555,581
11 Nov 25	71.00000 +2.80	71.40	68.40	68.40	995,736
10 Nov 25	68.20000 +1.20	68.40	66.00	68.00	293,051
07 Nov 25	67.00000 +1.80	67.00	64.20	65.00	410,072
06 Nov 25	65.20000 -1.80	69.00	65.20	66.00	434,618
05 Nov 25	67.00000 +0.00	69.00	66.00	67.00	287,458
04 Nov 25	67.00000 -1.00	70.00	67.00	68.00	743,684
03 Nov 25	68.00000 -0.80	70.00	68.00	68.20	2,246,841
31 Oct 25	68.80000 -0.40	71.20	68.40	69.00	221,306
30 Oct 25	69.20000 +0.20	72.00	69.00	72.00	107,190
29 Oct 25	69.00000 -1.40	71.00	69.00	69.80	908,008
28 Oct 25	70.40000 +0.20	71.20	69.00	69.00	837,286
27 Oct 25	70.20000 +0.60	71.80	69.00	69.20	275,436
24 Oct 25	69.60000 -0.40	70.80	69.00	69.00	184,592
23 Oct 25	70.00000 +0.00	71.40	70.00	70.00	597,966
22 Oct 25	70.00000 +0.40	72.00	70.00	72.00	670,789
21 Oct 25	69.60000 -2.40	74.00	69.40	72.20	684,784
20 Oct 25	72.00000 -0.40	73.60	72.00	72.00	568,255
17 Oct 25	72.40000 -0.80	73.60	71.79	72.60	154,582
16 Oct 25	73.20000 +0.40	75.00	72.80	74.00	453,530
15 Oct 25	72.80000 -2.20	75.60	72.80	74.40	196,748
14 Oct 25	75.00000 -1.00	75.60	73.11	74.80	2,987,585
13 Oct 25	76.00000 +1.40	76.00	72.60	74.40	262,071
10 Oct 25	74.60000 +0.60	75.40	72.80	73.60	331,546
09 Oct 25	74.00000 +0.00	75.60	72.60	75.60	367,047
08 Oct 25	74.00000 +0.00	75.00	73.20	74.00	995,171
07 Oct 25	74.00000 -0.60	75.40	72.80	73.80	1,582,852
06 Oct 25	74.60000 -0.40	75.00	73.00	75.00	811,527
03 Oct 25	75.00000 +1.00	75.00	73.00	75.00	410,377
02 Oct 25	74.00000 +0.00	74.80	73.40	73.60	367,241
01 Oct 25	74.00000 +1.40	74.80	72.80	72.80	668,479
30 Sep 25	72.60000 -0.80	74.20	72.20	74.20	1,290,643
29 Sep 25	73.40000 +0.20	74.20	72.80	74.20	389,519
26 Sep 25	73.20000 +0.00	74.00	73.00	73.20	120,317
25 Sep 25	73.20000 +0.00	73.54	73.00	73.00	226,993
24 Sep 25	73.20000 -0.20	73.60	72.20	72.60	705,804
23 Sep 25	73.40000 -0.20	74.60	72.20	74.40	1,110,708
22 Sep 25	73.60000 +0.00	75.00	73.00	73.20	357,971
19 Sep 25	73.60000 +0.20	74.00	73.00	73.80	359,960
18 Sep 25	73.40000 +1.00	74.00	72.00	72.00	6,608,951
17 Sep 25	72.40000 +1.00	72.80	70.90	72.20	253,302
16 Sep 25	71.40000 +1.20	71.60	69.63	70.00	689,944
15 Sep 25	70.20000 -0.80	71.60	69.40	70.00	99,012
12 Sep 25	71.00000 +0.60	71.60	70.00	70.20	242,747
11 Sep 25	70.40000 -0.40	72.40	70.00	72.40	152,451
10 Sep 25	70.80000 -1.20	72.02	70.20	70.40	340,301
09 Sep 25	72.00000 -1.00	72.80	71.20	72.20	397,426
08 Sep 25	73.00000 -0.80	75.20	72.58	73.80	275,171
05 Sep 25	73.80000 -0.20	74.00	72.40	73.80	2,070,373
04 Sep 25	74.00000 +0.20	74.00	73.20	73.20	318,191
03 Sep 25	73.80000 +0.80	73.80	72.20	73.00	394,941
02 Sep 25	73.00000 -1.00	74.80	72.82	73.00	788,325
01 Sep 25	74.00000 -2.00	76.80	73.00	75.00	674,273
29 Aug 25	76.00000 +2.40	77.60	72.60	74.00	2,214,302
28 Aug 25	73.60000 +1.20	74.20	72.40	73.00	1,313,962
27 Aug 25	72.40000 +2.80	73.00	68.20	68.40	1,002,809
26 Aug 25	69.60000 +0.00	70.80	67.20	68.20	169,771
22 Aug 25	69.60000 -1.20	70.80	68.80	69.00	94,715
21 Aug 25	70.80000 +1.40	70.80	69.00	69.20	927,866
20 Aug 25	69.40000 -0.40	70.00	68.80	69.00	986,237
19 Aug 25	69.80000 +2.40	70.00	65.20	66.80	644,455
18 Aug 25	67.40000 +0.40	67.60	66.40	67.40	163,302
15 Aug 25	67.00000 +0.00	69.00	65.00	65.80	788,746
14 Aug 25	67.00000 -2.60	72.40	65.20	69.60	1,017,866
13 Aug 25	69.60000 -0.80	70.40	68.40	70.00	554,954
12 Aug 25	70.40000 +0.40	72.80	69.20	71.60	203,852
11 Aug 25	70.00000 -1.20	72.80	69.20	70.00	55,845
08 Aug 25	71.20000 +0.80	72.00	69.40	69.40	5,250,037
07 Aug 25	70.40000 +1.40	71.80	69.00	70.40	1,903,972
06 Aug 25	69.00000 -2.40	72.00	69.00	71.60	149,664
05 Aug 25	71.40000 +0.40	72.00	70.20	70.60	752,354
04 Aug 25	71.00000 +1.00	72.00	69.00	69.00	153,041
01 Aug 25	70.00000 -0.20	71.80	69.20	70.60	772,363
31 Jul 25	70.20000 +0.20	71.80	69.73	70.00	10,250,590
30 Jul 25	70.00000 +0.00	71.00	67.20	70.00	391,831
29 Jul 25	70.00000 +1.40	70.00	68.60	70.00	345,039
28 Jul 25	68.60000 -0.40	70.00	67.20	70.00	164,064
25 Jul 25	69.00000 +0.80	69.53	67.20	68.20	365,594
24 Jul 25	68.20000 +0.80	70.00	67.80	69.20	102,753
23 Jul 25	67.40000 -1.60	73.00	67.20	69.20	441,464
22 Jul 25	69.00000 +0.00	73.00	69.00	69.00	212,827
21 Jul 25	69.00000 -2.00	73.80	69.00	70.80	213,989
18 Jul 25	71.00000 -1.40	72.20	69.40	72.20	309,814
17 Jul 25	72.40000 +3.40	73.60	68.00	69.00	566,367
16 Jul 25	69.00000 +0.20	70.00	66.20	68.60	148,730
15 Jul 25	68.80000 +0.40	68.80	66.40	66.80	110,210
14 Jul 25	68.40000 -1.00	70.00	66.40	68.20	189,778
11 Jul 25	69.40000 +1.00	70.00	68.20	69.80	649,157
10 Jul 25	68.40000 -1.40	70.00	68.00	69.60	234,448
09 Jul 25	69.80000 +0.80	69.80	68.00	68.00	333,759
08 Jul 25	69.00000 +0.60	69.80	68.28	69.80	252,050
07 Jul 25	68.40000 +2.80	69.00	66.62	68.00	656,054
04 Jul 25	65.60000 -2.40	67.80	65.60	67.80	296,666
03 Jul 25	68.00000 +0.20	68.80	65.80	66.00	802,618
02 Jul 25	67.80000 -0.20	69.00	66.60	68.00	339,199
01 Jul 25	68.00000 +0.00	69.00	68.00	68.00	174,360
30 Jun 25	68.00000 +0.00	69.00	68.00	68.00	227,548
27 Jun 25	68.00000 +2.40	68.80	64.98	67.00	406,880
26 Jun 25	65.60000 +0.80	66.00	65.00	65.00	518,926
25 Jun 25	64.80000 +1.20	65.33	63.49	64.60	1,329,970
24 Jun 25	63.60000 -0.40	64.60	63.20	64.00	356,889
23 Jun 25	64.00000 +0.00	65.80	63.20	63.20	154,249
20 Jun 25	64.00000 +0.00	65.80	63.80	64.00	45,771
19 Jun 25	64.00000 -1.00	66.40	63.60	65.00	179,761
18 Jun 25	65.00000 -0.60	67.00	64.60	67.00	254,043
17 Jun 25	65.60000 -2.60	69.80	65.00	67.60	366,567
16 Jun 25	68.20000 -0.60	69.60	67.20	67.80	54,464
13 Jun 25	68.80000 +1.40	69.80	67.20	69.80	87,325
12 Jun 25	67.40000 -1.20	69.20	67.20	67.20	298,619
11 Jun 25	68.60000 +0.00	69.80	68.00	68.60	776,605
10 Jun 25	68.60000 +0.00	69.60	68.00	68.40	660,100
09 Jun 25	68.60000 -0.40	71.40	68.00	71.40	190,353
06 Jun 25	69.00000 -2.40	71.40	68.60	70.80	448,731
05 Jun 25	71.40000 -1.40	73.00	70.20	71.60	435,361
04 Jun 25	72.80000 +1.40	73.60	70.80	71.00	1,062,276
03 Jun 25	71.40000 +3.20	72.00	68.00	68.60	1,527,661
02 Jun 25	68.20000 +1.60	69.00	65.24	66.00	607,210
30 May 25	66.60000 +1.60	67.00	64.20	65.00	401,417
29 May 25	65.00000 +1.00	65.00	62.40	64.80	268,891
28 May 25	64.00000 +0.20	64.53	62.20	64.20	1,419,965
27 May 25	63.80000 -0.20	64.80	63.30	64.80	275,409
23 May 25	64.00000 +1.20	65.00	62.60	64.40	1,430,457
22 May 25	62.80000 -2.20	64.90	62.00	64.00	276,304
21 May 25	65.00000 -2.80	69.40	64.80	68.00	369,251
20 May 25	67.80000 -1.00	69.60	65.00	67.20	27,239,820
19 May 25	68.80000 +1.00	69.20	67.00	68.80	1,178,765
16 May 25	67.80000 +0.60	69.05	67.00	67.20	1,372,823
15 May 25	67.20000 -2.80	70.00	67.20	68.00	372,587
14 May 25	70.00000 +2.20	70.80	68.20	69.00	5,124,957
13 May 25	67.80000 -0.20	68.00	65.20	67.20	203,265
12 May 25	68.00000 +1.00	68.00	66.00	66.00	741,436
09 May 25	67.00000 +1.40	67.80	65.00	67.00	1,840,835
08 May 25	65.60000 -2.00	67.80	65.00	67.00	557,154
07 May 25	67.60000 +0.60	67.80	65.20	65.40	311,066
06 May 25	67.00000 +0.60	68.00	66.20	68.00	443,084
02 May 25	66.40000 +1.40	67.00	65.27	67.00	1,088,603
01 May 25	65.00000 +3.00	66.60	61.52	61.80	2,640,067
30 Apr 25	62.00000 +0.40	62.40	60.00	61.80	240,365
29 Apr 25	61.60000 +0.00	62.06	60.20	62.00	632,006
28 Apr 25	61.60000 +0.20	63.00	60.40	61.00	307,474
25 Apr 25	61.40000 +0.00	62.80	60.00	60.00	658,111
24 Apr 25	61.40000 -0.60	62.00	60.20	61.00	244,480
23 Apr 25	62.00000 +1.80	62.00	59.00	60.60	4,058,384
22 Apr 25	60.20000 +1.00	60.20	58.50	59.00	746,721
17 Apr 25	59.20000 +0.20	60.60	58.20	60.40	261,596
16 Apr 25	59.00000 -1.20	60.20	58.00	60.20	1,286,706
15 Apr 25	60.20000 +0.40	60.60	58.00	59.80	586,447
14 Apr 25	59.80000 +5.20	60.00	55.00	57.00	758,655
11 Apr 25	54.60000 -15.80	60.00	53.40	55.00	13,837,190
10 Apr 25	70.40000 +4.20	71.80	69.00	70.00	955,368
09 Apr 25	66.20000 -2.60	68.42	65.00	68.00	539,189
08 Apr 25	68.80000 +0.00	70.09	68.00	68.20	1,448,612
07 Apr 25	68.80000 -3.20	71.58	67.20	71.00	1,754,362
04 Apr 25	72.00000 -2.80	74.73	72.00	74.20	543,738
03 Apr 25	74.80000 -0.20	75.20	74.00	75.00	296,672
02 Apr 25	75.00000 -0.40	77.00	74.20	77.00	615,699
01 Apr 25	75.40000 -0.60	76.80	74.80	76.80	750,843
31 Mar 25	76.00000 +0.20	77.00	75.40	76.00	429,064
28 Mar 25	75.80000 +1.40	76.00	74.40	74.60	552,380
27 Mar 25	74.40000 -0.60	75.80	74.00	74.00	200,179
26 Mar 25	75.00000 +1.80	75.80	73.20	73.40	327,976
25 Mar 25	73.20000 +0.20	74.00	72.80	73.20	4,549,850
24 Mar 25	73.00000 -0.80	76.00	72.40	73.00	3,758,109
21 Mar 25	73.80000 -0.20	77.00	73.00	76.00	5,132,271
20 Mar 25	74.00000 +13.20	76.80	60.20	60.40	6,507,648
19 Mar 25	60.80000 -0.80	62.00	60.60	61.00	288,982
18 Mar 25	61.60000 +0.80	61.80	60.40	61.00	401,879
17 Mar 25	60.80000 -0.20	62.00	60.00	60.80	386,005
14 Mar 25	61.00000 -1.60	65.00	60.20	62.00	999,169
13 Mar 25	62.60000 -0.20	63.20	61.20	62.60	274,934
12 Mar 25	62.80000 -0.40	63.60	61.30	62.00	487,213
11 Mar 25	63.20000 +1.20	63.60	60.00	61.60	1,087,824
10 Mar 25	62.00000 -4.00	66.60	60.40	65.40	986,974
07 Mar 25	66.00000 +1.80	66.00	62.60	64.80	1,008,491
06 Mar 25	64.20000 -0.40	65.00	63.40	64.00	295,197
05 Mar 25	64.60000 -1.80	67.80	64.40	65.00	567,578
04 Mar 25	66.40000 -1.00	68.00	65.20	67.20	917,837
03 Mar 25	67.40000 +4.60	67.40	62.00	63.00	1,537,701
28 Feb 25	62.80000 -0.40	63.20	62.02	63.20	532,661
27 Feb 25	63.20000 +0.40	63.40	61.80	62.60	1,203,759
26 Feb 25	62.80000 -0.80	63.60	62.10	63.40	706,775
25 Feb 25	63.60000 +1.60	63.80	62.00	62.20	1,231,573
24 Feb 25	62.00000 -1.40	63.80	61.60	63.40	425,728
21 Feb 25	63.40000 +2.00	63.80	61.33	62.60	2,309,087
20 Feb 25	61.40000 +0.40	63.80	60.69	61.00	2,153,398
19 Feb 25	61.00000 +0.20	62.80	60.37	61.00	918,254
18 Feb 25	60.80000 +0.80	62.00	59.94	62.00	691,326
17 Feb 25	60.00000 +0.00	62.80	60.00	62.80	437,809
14 Feb 25	60.00000 -0.20	62.60	59.80	60.20	631,877
13 Feb 25	60.20000 -0.80	61.82	59.20	60.00	738,197
12 Feb 25	61.00000 -2.00	63.00	60.16	62.80	331,630
11 Feb 25	63.00000 +2.00	63.00	60.65	61.00	384,809
10 Feb 25	61.00000 +0.00	61.00	59.00	59.00	1,321,322
07 Feb 25	61.00000 +0.20	61.00	59.20	61.00	298,102
06 Feb 25	60.80000 +0.80	61.00	60.00	60.20	308,563
05 Feb 25	60.00000 +0.00	60.80	58.00	60.80	408,013
04 Feb 25	60.00000 +1.20	60.60	57.00	57.00	294,700
03 Feb 25	58.80000 -1.20	62.00	57.36	59.80	392,140
31 Jan 25	60.00000 +0.20	61.40	58.31	60.00	514,816
30 Jan 25	59.80000 -0.20	62.00	58.02	62.00	71,955
29 Jan 25	60.00000 +0.00	61.00	59.66	60.00	145,017
28 Jan 25	60.00000 -1.00	64.00	59.00	64.00	221,116
27 Jan 25	61.00000 -0.60	64.00	61.00	63.20	162,911
24 Jan 25	61.60000 -1.40	64.00	61.42	62.00	182,568
23 Jan 25	63.00000 -0.20	64.00	62.20	63.00	285,019
22 Jan 25	63.20000 -0.40	63.80	62.20	63.80	218,089
21 Jan 25	63.60000 +0.40	63.80	62.20	63.60	238,840
20 Jan 25	63.20000 +0.00	63.80	62.20	63.20	177,269
17 Jan 25	63.20000 +0.80	63.58	61.20	61.20	578,532
16 Jan 25	62.40000 +4.00	63.40	61.00	61.40	1,839,648
15 Jan 25	58.40000 -0.60	59.80	58.40	58.60	105,902
14 Jan 25	59.00000 -1.20	60.40	58.32	60.20	188,232
13 Jan 25	60.20000 +1.80	60.20	59.00	59.00	5,591,672
10 Jan 25	58.40000 +0.60	59.49	57.40	58.00	395,258
09 Jan 25	57.80000 -2.20	60.22	57.60	59.60	480,387
08 Jan 25	60.00000 -1.40	62.00	59.00	61.40	260,541
07 Jan 25	61.40000 -1.40	63.00	61.34	61.40	601,566
06 Jan 25	62.80000 -0.20	63.20	61.00	61.20	164,048
03 Jan 25	63.00000 +1.00	63.00	61.40	63.00	5,468
02 Jan 25	62.00000 -1.00	64.00	61.20	64.00	691,799
31 Dec 24	63.00000 -0.80	64.00	61.20	63.00	46,634
30 Dec 24	63.80000 -0.20	64.00	61.50	64.00	79,190
27 Dec 24	64.00000 +0.80	64.00	61.62	63.20	29,465
24 Dec 24	63.20000 +0.00	63.20	61.20	63.20	165,498
23 Dec 24	63.20000 +0.00	63.20	61.00	61.00	65,535
20 Dec 24	63.20000 +0.60	63.20	61.20	62.20	539,683
19 Dec 24	62.60000 +0.60	64.00	61.56	63.80	392,751
18 Dec 24	62.00000 +0.60	64.00	61.20	63.80	315,914
17 Dec 24	61.40000 -2.20	63.60	61.40	63.40	702,058
16 Dec 24	63.60000 +0.00	64.00	61.08	63.60	135,425
13 Dec 24	63.60000 +0.80	64.00	61.80	62.60	468,588
12 Dec 24	62.80000 +1.40	62.80	60.40	61.00	59,551
11 Dec 24	61.40000 +1.00	62.00	60.12	61.00	198,762
10 Dec 24	60.40000 +0.40	60.80	59.20	59.20	50,646
09 Dec 24	60.00000 +0.00	60.32	59.20	60.20	271,831
06 Dec 24	60.00000 +0.00	60.00	57.85	59.00	230,654
05 Dec 24	60.00000 +0.00	60.00	59.00	59.00	145,861
04 Dec 24	60.00000 +0.00	60.00	59.35	60.00	79,180
03 Dec 24	60.00000 -1.20	61.00	59.00	61.00	1,016,714
02 Dec 24	61.20000 -1.80	64.80	61.20	62.20	629,920
29 Nov 24	63.00000 +0.20	63.25	62.20	62.20	91,221
28 Nov 24	62.80000 -0.60	63.93	62.49	62.80	74,077
27 Nov 24	63.40000 +0.80	64.40	62.00	62.00	174,728
26 Nov 24	62.60000 -0.60	64.40	62.00	63.40	216,426
25 Nov 24	63.20000 -1.00	64.20	63.00	63.00	71,278
22 Nov 24	64.20000 -1.00	64.80	63.60	64.80	483,818
21 Nov 24	65.20000 +0.20	65.20	63.97	65.20	43,986
20 Nov 24	65.00000 +1.60	65.40	63.20	63.20	29,216
19 Nov 24	63.40000 -2.00	65.40	63.00	63.00	118,800
18 Nov 24	65.40000 +1.80	65.40	63.20	65.40	149,439
15 Nov 24	63.60000 -0.60	65.40	63.20	63.20	65,649
14 Nov 24	64.20000 -0.80	64.60	63.20	63.20	986,890
13 Nov 24	65.00000 +1.40	65.60	63.56	63.80	862,960
12 Nov 24	63.60000 -0.60	65.00	63.40	65.00	999,259
11 Nov 24	64.20000 +0.40	65.00	63.00	65.00	878,495
08 Nov 24	63.80000 +0.20	64.40	62.97	64.00	611,616
07 Nov 24	63.60000 +1.60	64.60	62.20	62.20	439,010
06 Nov 24	62.00000 -1.80	63.94	62.00	62.00	217,423
05 Nov 24	63.80000 +0.80	64.40	62.20	62.20	456,814
04 Nov 24	63.00000 -0.20	63.85	62.38	63.00	1,862,128
01 Nov 24	63.20000 -1.20	64.05	62.71	63.00	599,172
31 Oct 24	64.40000 -2.20	69.00	63.60	67.20	1,814,487
30 Oct 24	66.60000 +5.60	67.34	60.00	61.20	3,564,949
29 Oct 24	61.00000 -0.80	63.40	61.00	62.80	341,319
28 Oct 24	61.80000 -0.20	65.60	61.00	63.20	396,859
25 Oct 24	62.00000 -2.00	66.40	62.00	64.20	505,544
24 Oct 24	64.00000 -1.60	66.40	64.00	65.80	851,636
23 Oct 24	65.60000 +0.40	65.60	63.76	65.60	243,822
22 Oct 24	65.20000 -0.40	66.20	64.60	65.60	817,974
21 Oct 24	65.60000 -0.60	67.40	65.40	67.40	217,737
18 Oct 24	66.20000 -0.80	67.60	65.20	65.20	210,572
17 Oct 24	67.00000 +2.40	80.00	65.00	66.00	26,761,410
16 Oct 24	64.60000 +0.80	67.00	64.60	65.00	245,044
15 Oct 24	63.80000 -2.20	68.44	63.80	67.20	200,983
14 Oct 24	66.00000 -3.40	69.80	66.00	69.00	150,348
11 Oct 24	69.40000 +1.40	69.80	67.40	69.80	160,758
10 Oct 24	68.00000 +1.60	68.80	67.11	68.80	293,879
09 Oct 24	66.40000 -2.00	69.66	66.00	68.00	470,283
08 Oct 24	68.40000 +0.60	68.66	67.00	67.20	161,164
07 Oct 24	67.80000 +1.40	69.80	66.00	67.20	387,572
04 Oct 24	66.40000 +0.40	69.80	66.40	67.60	120,075
03 Oct 24	66.00000 -1.00	68.20	66.00	68.20	400,983
02 Oct 24	67.00000 +2.00	68.77	66.00	66.20	1,494,351
01 Oct 24	65.00000 -2.80	70.80	65.00	69.40	210,595
30 Sep 24	67.80000 +0.20	69.30	67.00	68.00	212,900
27 Sep 24	67.60000 -0.40	72.80	67.60	70.80	114,272
26 Sep 24	68.00000 -0.40	72.80	68.00	72.80	310,559
25 Sep 24	68.40000 -0.40	72.80	68.20	68.40	294,876
24 Sep 24	68.80000 +2.80	72.80	68.20	68.60	4,566,329
23 Sep 24	66.00000 +0.40	66.80	64.96	65.00	144,941
20 Sep 24	65.60000 +0.40	67.00	65.15	65.40	232,708
19 Sep 24	65.20000 -0.60	66.80	65.20	66.00	141,592
18 Sep 24	65.80000 +1.00	65.80	64.00	64.40	1,330,639
17 Sep 24	64.80000 -0.80	66.78	64.00	65.80	221,387
16 Sep 24	65.60000 -0.40	67.80	65.00	67.60	864,297
13 Sep 24	66.00000 +0.20	67.80	66.00	67.80	258,355
12 Sep 24	65.80000 -1.00	68.00	65.80	68.00	211,316
11 Sep 24	66.80000 +1.40	67.40	65.80	66.40	1,441,961
10 Sep 24	65.40000 -1.80	68.80	65.10	67.60	574,974
09 Sep 24	67.20000 +0.60	68.80	66.20	66.20	53,970
06 Sep 24	66.60000 -1.60	69.00	66.60	67.60	273,181
05 Sep 24	68.20000 -0.80	69.40	68.00	69.40	619,613
04 Sep 24	69.00000 +1.00	70.00	67.80	69.00	118,013
03 Sep 24	68.00000 -0.60	69.80	68.00	69.00	229,662
02 Sep 24	68.60000 +1.20	70.00	68.00	69.40	952,723
30 Aug 24	67.40000 -0.40	69.00	67.00	67.00	188,774
29 Aug 24	67.80000 -0.20	69.00	67.20	68.00	211,132
28 Aug 24	68.00000 -1.00	69.15	67.20	68.20	185,605
27 Aug 24	69.00000 +0.80	69.00	67.00	69.00	350,074
23 Aug 24	68.20000 +0.20	69.00	67.40	69.00	116,104
22 Aug 24	68.00000 +1.00	68.00	66.00	66.00	702,881
21 Aug 24	67.00000 +1.40	67.20	66.14	67.20	547,216
20 Aug 24	65.60000 -0.80	67.40	65.00	67.00	529,834
19 Aug 24	66.40000 +2.60	67.00	63.00	65.00	302,807
16 Aug 24	63.80000 +0.60	64.00	63.00	63.00	4,431,224
15 Aug 24	63.20000 -0.20	63.80	63.10	63.80	128,424
14 Aug 24	63.40000 -0.40	64.00	63.10	64.00	77,406
13 Aug 24	63.80000 +0.80	64.00	63.00	64.00	111,799
12 Aug 24	63.00000 -0.40	63.81	62.60	63.00	650,453
09 Aug 24	63.40000 +0.60	63.80	62.94	63.00	31,599
08 Aug 24	62.80000 -0.60	63.60	62.20	63.00	1,876,264
07 Aug 24	63.40000 +0.40	64.00	62.96	64.00	508,467
06 Aug 24	63.00000 +1.60	63.60	62.20	63.00	100,592
05 Aug 24	61.40000 -2.60	64.00	61.00	62.00	5,751,937
02 Aug 24	64.00000 +1.00	64.00	62.59	63.80	158,944
01 Aug 24	63.00000 +1.00	63.00	61.44	62.00	2,025,234
31 Jul 24	62.00000 +0.40	63.00	61.00	61.60	400,691
30 Jul 24	61.60000 +0.60	62.46	61.20	61.20	829,712
29 Jul 24	61.00000 -1.00	63.00	60.80	60.80	1,382,022
26 Jul 24	62.00000 +0.00	62.00	60.94	61.80	614,510
25 Jul 24	62.00000 +0.80	62.80	60.40	61.00	356,396
24 Jul 24	61.20000 -2.00	63.21	60.90	63.00	1,884,203
23 Jul 24	63.20000 -0.80	65.37	63.06	65.00	1,420,907
22 Jul 24	64.00000 -2.60	68.00	64.00	67.20	455,096
19 Jul 24	66.60000 -0.40	68.80	66.60	68.80	365,656
18 Jul 24	67.00000 -1.20	69.80	67.00	68.00	243,732
17 Jul 24	68.20000 -0.40	69.23	67.90	68.80	94,504
16 Jul 24	68.60000 +1.40	69.80	66.90	68.80	315,930
15 Jul 24	67.20000 +0.40	68.60	66.80	68.20	143,177
12 Jul 24	66.80000 -3.20	69.37	66.80	68.80	7,988,361
11 Jul 24	70.00000 +1.40	70.00	67.80	70.00	68,430
10 Jul 24	68.60000 +0.40	69.80	67.93	69.80	2,596,281
09 Jul 24	68.20000 -0.80	69.00	68.20	69.00	84,113
08 Jul 24	69.00000 +0.00	69.00	67.60	67.60	138,627
05 Jul 24	69.00000 +0.60	69.00	67.65	68.80	863,859
04 Jul 24	68.40000 -0.20	68.60	67.62	68.60	3,511,127
03 Jul 24	68.60000 +0.60	68.60	67.80	68.00	2,533,498
02 Jul 24	68.00000 -1.00	69.00	67.20	69.00	96,208
01 Jul 24	69.00000 +0.40	69.00	66.20	66.20	407,908
28 Jun 24	68.60000 -0.40	69.00	67.02	68.00	123,684
27 Jun 24	69.00000 +1.40	69.00	66.80	67.20	160,813
26 Jun 24	67.60000 +0.40	68.60	66.40	66.40	595,787
25 Jun 24	67.20000 +0.40	70.00	66.40	66.40	227,709
24 Jun 24	66.80000 -2.20	70.00	66.45	67.40	1,534,368
21 Jun 24	69.00000 +1.60	69.00	67.18	69.00	223,914
20 Jun 24	67.40000 -0.80	69.35	67.00	67.00	304,177
19 Jun 24	68.20000 +0.80	69.15	66.40	68.80	3,466,327
18 Jun 24	67.40000 -1.40	68.70	66.95	67.40	50,638
17 Jun 24	68.80000 +1.20	70.00	67.20	67.20	464,877
14 Jun 24	67.60000 -0.40	68.87	66.20	66.20	3,581,352
13 Jun 24	68.00000 -0.20	69.00	67.00	67.20	397,418
12 Jun 24	68.20000 -0.40	68.21	67.70	68.20	228,871
11 Jun 24	68.60000 -0.60	69.80	67.20	68.40	151,595
10 Jun 24	69.20000 +0.40	70.00	68.60	68.80	77,467
07 Jun 24	68.80000 -0.80	70.80	68.31	69.60	221,169
06 Jun 24	69.60000 -0.40	71.00	66.91	70.20	210,978
05 Jun 24	70.00000 +0.20	70.00	68.88	70.00	411,742
04 Jun 24	69.80000 -0.40	70.80	69.00	70.20	244,783
03 Jun 24	70.20000 -0.40	73.80	70.20	70.60	123,286
31 May 24	70.60000 +0.40	72.78	70.00	70.20	673,679
30 May 24	70.20000 -1.80	72.01	70.20	70.20	70,469
29 May 24	72.00000 +1.60	73.80	70.00	72.00	1,487,081
28 May 24	70.40000 +0.40	74.00	69.48	74.00	120,587
24 May 24	70.00000 -1.40	72.80	69.74	71.00	7,737,927
23 May 24	71.40000 -1.40	72.80	70.20	72.80	266,912
22 May 24	72.80000 +0.20	75.40	72.20	72.20	249,091
21 May 24	72.60000 -1.20	74.56	71.80	73.00	264,681
20 May 24	73.80000 +0.60	75.40	71.20	75.00	231,039
17 May 24	73.20000 -1.80	75.40	73.00	73.60	262,436
16 May 24	75.00000 +1.00	75.40	73.00	73.20	317,978
15 May 24	74.00000 +0.40	75.60	72.80	73.60	294,630
14 May 24	73.60000 -1.60	75.60	71.20	73.40	877,735
13 May 24	75.20000 +0.80	75.20	72.80	74.00	303,505
10 May 24	74.40000 +2.40	74.40	71.86	72.00	870,522
09 May 24	72.00000 -0.40	73.00	71.00	71.00	223,469
08 May 24	72.40000 +1.00	72.40	70.80	71.40	3,212,429
07 May 24	71.40000 +1.20	71.80	69.80	70.80	220,297
03 May 24	70.20000 +0.00	71.20	68.68	71.00	5,257,667
02 May 24	70.20000 -0.20	72.50	70.00	72.00	5,460,667
01 May 24	70.40000 -0.60	72.52	70.40	72.00	389,819
30 Apr 24	71.00000 +1.00	72.20	69.95	71.60	387,393
29 Apr 24	70.00000 +3.40	70.64	66.60	66.60	743,032
26 Apr 24	66.60000 -1.00	69.60	66.60	68.00	3,065,159
25 Apr 24	67.60000 +0.40	67.60	67.12	67.60	105,800
24 Apr 24	67.20000 +0.40	68.00	67.20	68.00	154,287
23 Apr 24	66.80000 +1.00	67.38	64.40	64.40	5,271,182
22 Apr 24	65.80000 +1.20	67.00	64.81	67.00	112,669
19 Apr 24	64.60000 +0.00	65.50	64.00	64.00	208,023
18 Apr 24	64.60000 -0.40	66.20	64.40	66.20	450,806
17 Apr 24	65.00000 -0.40	67.60	64.62	65.40	2,116,328
16 Apr 24	65.40000 +0.00	66.11	64.32	65.80	62,514
15 Apr 24	65.40000 -0.10	66.00	63.20	64.00	648,956
12 Apr 24	65.50000 +0.30	65.57	64.60	64.60	257,034
11 Apr 24	65.20000 -0.40	65.80	64.00	64.40	439,968
10 Apr 24	65.60000 +0.40	65.80	64.40	64.40	88,743
09 Apr 24	65.20000 +0.20	66.00	64.00	64.40	221,183
08 Apr 24	65.00000 +0.80	65.80	63.20	63.60	132,567
05 Apr 24	64.20000 +0.80	65.12	63.60	65.00	388,937
04 Apr 24	63.40000 -1.00	66.00	63.00	65.20	152,394
03 Apr 24	64.40000 +0.40	66.00	63.00	66.00	362,425
02 Apr 24	64.00000 +0.00	65.73	62.60	65.60	404,518
28 Mar 24	64.00000 +0.00	64.40	62.38	64.00	1,466,374
27 Mar 24	64.00000 -0.20	65.00	63.00	63.80	4,864,457
26 Mar 24	64.20000 -0.60	66.42	63.99	64.20	9,497,489
25 Mar 24	64.80000 -1.40	68.00	64.80	68.00	217,433
22 Mar 24	66.20000 +2.20	67.60	65.00	65.00	276,287
21 Mar 24	64.00000 -3.60	66.90	64.00	65.00	738,387
20 Mar 24	67.60000 +3.00	67.60	64.90	67.60	32,783
19 Mar 24	64.60000 +0.60	67.40	64.00	64.00	71,041
18 Mar 24	64.00000 -1.80	65.50	63.85	64.20	92,575
15 Mar 24	65.80000 +0.40	67.40	65.10	67.40	45,723
14 Mar 24	65.40000 +0.00	67.40	63.92	66.40	199,495
13 Mar 24	65.40000 -0.60	66.14	65.16	65.40	299,475
12 Mar 24	66.00000 -1.00	67.20	65.24	67.20	686,412
11 Mar 24	67.00000 +0.80	67.40	65.85	67.00	49,620
08 Mar 24	66.20000 -0.40	67.40	65.38	67.40	24,492
07 Mar 24	66.60000 -0.60	67.40	65.60	66.00	228,867
06 Mar 24	67.20000 +1.80	67.20	65.39	66.80	675,474
05 Mar 24	65.40000 +1.40	65.80	63.60	63.60	328,360
04 Mar 24	64.00000 +0.60	64.55	63.60	64.00	128,881
01 Mar 24	63.40000 +1.00	64.00	61.80	61.80	3,024,322
29 Feb 24	62.40000 +0.40	63.00	61.02	61.80	544,283
28 Feb 24	62.00000 -1.00	63.80	62.00	63.80	228,145
27 Feb 24	63.00000 +1.40	63.80	62.00	62.00	355,244
26 Feb 24	61.60000 -1.00	62.80	61.20	62.00	329,441
23 Feb 24	62.60000 +4.40	63.40	60.00	60.00	233,592
22 Feb 24	58.20000 -1.40	61.80	57.65	59.60	1,150,329
21 Feb 24	59.60000 -0.40	61.50	59.40	61.00	103,057
20 Feb 24	60.00000 +1.00	61.80	57.29	57.60	843,473
19 Feb 24	59.00000 -1.00	60.00	57.60	59.60	309,299
16 Feb 24	60.00000 +1.60	61.00	58.20	59.20	531,863
15 Feb 24	58.40000 -1.20	60.15	57.20	59.80	195,075
14 Feb 24	59.60000 -0.20	61.80	57.20	59.40	182,871
13 Feb 24	59.80000 -0.20	60.80	59.00	60.00	87,677
12 Feb 24	60.00000 +1.80	61.80	57.20	57.20	486,380
09 Feb 24	58.20000 -0.40	60.00	58.00	58.40	147,318
08 Feb 24	58.60000 -1.60	59.26	57.98	59.00	238,966
07 Feb 24	60.20000 +0.20	61.80	58.60	58.60	81,413
06 Feb 24	60.00000 -0.80	60.60	59.40	60.00	47,082
05 Feb 24	60.80000 +0.80	61.80	59.60	60.00	266,367
02 Feb 24	60.00000 +0.80	61.80	57.20	61.80	27,295
01 Feb 24	59.20000 -1.00	60.38	58.20	59.80	997,644
31 Jan 24	60.20000 +1.00	62.60	60.00	62.00	2,130,746
30 Jan 24	59.20000 -1.60	62.60	58.20	60.80	302,599
29 Jan 24	60.80000 +0.60	62.60	59.45	60.00	192,208
26 Jan 24	60.20000 -1.20	61.40	58.60	61.40	123,996
25 Jan 24	61.40000 +0.80	62.05	59.40	59.40	249,800
24 Jan 24	60.60000 +0.60	62.00	60.60	61.00	10,234,470
23 Jan 24	60.00000 +2.00	62.00	58.00	58.20	673,230
22 Jan 24	58.00000 -1.00	62.60	58.00	59.00	822,967
19 Jan 24	59.00000 -1.00	61.00	59.00	59.60	184,592
18 Jan 24	60.00000 -3.00	61.56	57.42	59.00	1,320,461
17 Jan 24	63.00000 +0.20	63.00	61.40	62.60	342,431
16 Jan 24	62.80000 -1.20	65.00	62.25	62.60	357,441
15 Jan 24	64.00000 +1.20	65.20	61.40	63.00	224,619
12 Jan 24	62.80000 +2.20	64.60	60.00	62.00	599,815
11 Jan 24	60.60000 -0.80	65.80	59.82	62.20	518,130
10 Jan 24	61.40000 -1.40	65.40	61.20	62.20	528,466
09 Jan 24	62.80000 +0.60	65.00	62.20	62.20	163,999
08 Jan 24	62.20000 -1.70	66.80	62.20	64.00	157,667
05 Jan 24	63.90000 -1.10	64.60	63.50	64.60	50,696
04 Jan 24	65.00000 +1.00	66.80	63.20	63.20	2,568,035
03 Jan 24	64.00000 +0.00	64.00	63.00	64.00	90,197
02 Jan 24	64.00000 -3.00	65.20	63.80	64.00	324,872
29 Dec 23	67.00000 +3.00	67.00	62.94	67.00	51,111
28 Dec 23	64.00000 -0.80	66.80	63.20	65.00	509,704
27 Dec 23	64.80000 +0.80	66.80	62.40	62.40	356,504
22 Dec 23	64.00000 -1.00	65.80	63.00	65.60	83,031
21 Dec 23	65.00000 -0.40	66.20	65.00	65.40	437,603
20 Dec 23	65.40000 +1.40	66.80	64.25	65.60	559,276
19 Dec 23	64.00000 -1.00	66.80	62.20	65.00	235,950
18 Dec 23	65.00000 +0.00	66.80	62.20	66.60	48,674
15 Dec 23	65.00000 -0.40	66.80	64.10	65.40	58,784
14 Dec 23	65.40000 +1.00	66.60	64.00	65.40	2,245,642
13 Dec 23	64.40000 +1.40	66.00	63.45	64.60	535,717
12 Dec 23	63.00000 -2.00	67.00	62.97	64.20	1,479,220
11 Dec 23	65.00000 +0.00	66.20	64.58	65.00	434,261
08 Dec 23	65.00000 +0.00	66.40	64.53	65.80	152,834
07 Dec 23	65.00000 -0.20	67.00	63.20	63.60	881,833
06 Dec 23	65.20000 -0.80	66.60	65.20	66.00	2,871,729
05 Dec 23	66.00000 +1.00	66.80	63.21	64.80	2,143,263
04 Dec 23	65.00000 +0.60	66.80	62.00	64.00	662,231
01 Dec 23	64.40000 +1.00	65.19	64.00	64.40	103,190
30 Nov 23	63.40000 +0.80	65.00	62.50	65.00	14,338,540
29 Nov 23	62.60000 +1.40	63.80	61.04	61.20	194,020
28 Nov 23	61.20000 -2.40	63.40	61.00	62.00	60,887
27 Nov 23	63.60000 +0.00	66.80	62.00	64.00	40,674
24 Nov 23	63.60000 -0.40	66.80	63.60	64.00	224,226
23 Nov 23	64.00000 +1.00	65.80	62.05	64.20	152,448
22 Nov 23	63.00000 +0.60	64.24	62.05	62.40	454,595
21 Nov 23	62.40000 -2.60	64.80	62.20	64.00	233,578
20 Nov 23	65.00000 +0.70	65.00	63.60	63.60	124,173
17 Nov 23	64.30000 -0.70	65.00	62.89	64.80	155,144
16 Nov 23	65.00000 -1.00	65.60	62.80	65.40	527,163
15 Nov 23	66.00000 +2.60	67.00	62.20	65.00	411,322
14 Nov 23	63.40000 +1.40	65.00	61.20	61.20	397,373
13 Nov 23	62.00000 -1.60	66.00	61.29	63.60	92,920
10 Nov 23	63.60000 -0.40	65.60	63.00	64.60	219,568
09 Nov 23	64.00000 -1.20	68.80	64.00	65.20	71,962
08 Nov 23	65.20000 -1.40	68.20	63.80	66.00	62,196
07 Nov 23	66.60000 -0.40	68.60	66.14	68.00	97,447
06 Nov 23	67.00000 +0.00	68.80	67.00	68.00	105,175
03 Nov 23	67.00000 +0.00	69.00	66.00	66.80	10,834,410
02 Nov 23	67.00000 +2.00	68.00	64.00	65.20	155,053
01 Nov 23	65.00000 -0.90	65.80	63.49	65.60	15,401
31 Oct 23	65.90000 +1.10	66.80	63.60	65.00	1,510,444
30 Oct 23	64.80000 +2.40	66.22	62.00	64.00	380,934
27 Oct 23	62.40000 -1.60	68.80	61.20	64.00	109,603
26 Oct 23	64.00000 -0.30	68.80	64.00	68.60	123,740
25 Oct 23	64.30000 -2.20	67.00	64.30	65.07	88,740
24 Oct 23	66.50000 -0.50	67.80	65.60	67.40	567,658
23 Oct 23	67.00000 +0.30	67.00	65.60	67.00	324,362
20 Oct 23	66.70000 +0.10	67.80	64.80	67.80	1,587,820
19 Oct 23	66.60000 -0.30	67.80	65.49	67.80	126,087
18 Oct 23	66.90000 +0.90	68.00	64.56	66.20	2,337,033
17 Oct 23	66.00000 +1.00	67.00	65.00	65.00	309,905
16 Oct 23	65.00000 -1.00	68.20	65.00	67.00	882,233
13 Oct 23	66.00000 -1.00	68.80	64.34	66.20	1,159,545
12 Oct 23	67.00000 +1.00	69.80	65.80	66.20	588,036
11 Oct 23	66.00000 +2.00	69.00	63.20	65.00	1,314,181
10 Oct 23	64.00000 -0.60	67.00	62.56	65.00	467,757
09 Oct 23	64.60000 -0.80	66.40	63.32	65.60	251,629
06 Oct 23	65.40000 -2.60	67.80	65.40	67.60	199,206
05 Oct 23	68.00000 +1.60	68.00	65.20	67.00	26,579
04 Oct 23	66.40000 +1.00	67.00	65.00	66.00	10,211,240
03 Oct 23	65.40000 -1.20	70.00	64.00	68.00	550,075
02 Oct 23	66.60000 -0.40	70.00	66.60	69.80	396,354
29 Sep 23	67.00000 -2.00	70.60	66.00	70.60	1,291,078
28 Sep 23	69.00000 +2.20	69.80	67.00	68.00	342,113
27 Sep 23	66.80000 +0.60	70.00	66.40	67.80	1,158,606
26 Sep 23	66.20000 -4.20	72.56	66.00	70.40	1,044,098
25 Sep 23	70.40000 -2.40	74.20	70.20	71.80	437,951
22 Sep 23	72.80000 +1.20	75.00	70.66	72.60	512,650
21 Sep 23	71.60000 +0.20	73.25	70.60	72.00	112,623
20 Sep 23	71.40000 +1.40	72.63	70.00	71.00	595,680
19 Sep 23	70.00000 +0.80	71.00	67.80	69.40	614,434
18 Sep 23	69.20000 +1.20	70.00	66.70	67.40	172,171
15 Sep 23	68.00000 +0.70	69.80	67.28	69.80	304,868
14 Sep 23	67.30000 -1.10	68.20	67.28	67.28	465,521
13 Sep 23	68.40000 +0.80	69.40	67.20	67.35	126,858
12 Sep 23	67.60000 -0.40	68.40	66.40	68.00	37,774
11 Sep 23	68.00000 +0.60	69.80	66.00	67.20	43,297
08 Sep 23	67.40000 -1.00	68.49	66.00	67.00	60,933
07 Sep 23	68.40000 +0.40	68.40	66.14	67.40	96,793
06 Sep 23	68.00000 -0.70	70.20	67.50	70.20	150,015
05 Sep 23	68.70000 +1.10	69.80	67.20	67.20	115,422
04 Sep 23	67.60000 -1.00	69.40	67.20	68.00	34,217
01 Sep 23	68.60000 -0.40	69.40	68.26	68.60	120,445
31 Aug 23	69.00000 +0.40	70.40	66.60	69.80	202,013
30 Aug 23	68.60000 -0.40	69.80	67.14	68.00	129,018
29 Aug 23	69.00000 +2.60	69.80	66.20	69.80	290,641
25 Aug 23	66.40000 -1.10	69.54	65.00	65.20	66,564
24 Aug 23	67.50000 -0.50	69.80	67.50	69.80	2,171,775
23 Aug 23	68.00000 +0.30	69.80	65.00	65.00	53,683
22 Aug 23	67.70000 +1.70	69.80	66.00	66.40	234,648
21 Aug 23	66.00000 +0.60	67.60	65.20	66.00	174,826
18 Aug 23	65.40000 -1.20	69.60	65.40	69.60	1,191,271
17 Aug 23	66.60000 -1.60	68.80	65.88	66.00	100,511
16 Aug 23	68.20000 -0.50	70.00	68.20	69.00	216,694
15 Aug 23	68.70000 +0.20	70.00	67.20	67.20	1,908,684
14 Aug 23	68.50000 +0.00	70.00	68.00	68.00	872,557
11 Aug 23	68.50000 -0.50	71.40	68.00	68.00	268,026
10 Aug 23	69.00000 +0.00	69.75	68.32	69.00	145,760
09 Aug 23	69.00000 -0.20	71.00	68.00	70.00	158,176
08 Aug 23	69.20000 -0.60	73.00	69.20	70.00	316,377
07 Aug 23	69.80000 +1.20	70.78	67.00	67.00	300,974
04 Aug 23	68.60000 -1.40	72.00	68.53	70.00	119,302
03 Aug 23	70.00000 +1.00	71.09	69.00	69.00	35,653
02 Aug 23	69.00000 -2.50	72.80	67.40	71.00	132,094
01 Aug 23	71.50000 +3.90	73.00	67.00	67.00	385,670
31 Jul 23	67.60000 -3.40	72.80	67.20	67.20	1,787,761
28 Jul 23	71.00000 +1.50	71.19	67.20	70.00	135,704
27 Jul 23	69.50000 -0.50	71.00	68.20	71.00	71,896
26 Jul 23	70.00000 -1.00	72.00	68.20	70.00	1,052,652
25 Jul 23	71.00000 +3.30	71.00	67.60	68.40	339,224
24 Jul 23	67.70000 -2.30	72.20	66.40	70.00	137,433
21 Jul 23	70.00000 +1.30	72.00	67.70	72.00	261,790
20 Jul 23	68.70000 +0.70	69.27	66.40	68.20	393,661
19 Jul 23	68.00000 -3.60	72.20	67.60	71.60	679,956
18 Jul 23	71.60000 +7.60	73.00	65.00	66.00	1,169,935
17 Jul 23	64.00000 -1.00	66.80	62.53	62.60	51,507
14 Jul 23	65.00000 +0.60	65.90	60.00	60.00	230,986
13 Jul 23	64.40000 +3.30	64.40	62.09	64.00	115,415
12 Jul 23	61.10000 +0.10	63.00	59.20	62.00	184,386
11 Jul 23	61.00000 +2.00	61.20	59.20	59.20	188,848
10 Jul 23	59.00000 +0.40	62.80	58.00	58.80	342,035
07 Jul 23	58.60000 +1.90	58.80	54.00	56.40	372,876
06 Jul 23	56.70000 -1.30	57.23	56.51	57.23	151,348
05 Jul 23	58.00000 +1.10	58.80	54.29	56.60	358,038
04 Jul 23	56.90000 +2.90	56.90	54.00	54.00	49,896
03 Jul 23	54.00000 -3.80	57.60	54.00	57.60	118,078
30 Jun 23	57.80000 -0.20	58.00	55.50	56.00	126,712
29 Jun 23	58.00000 +4.00	58.80	54.00	54.40	114,773
28 Jun 23	54.00000 -3.60	57.80	54.00	57.80	433,763
27 Jun 23	57.60000 -0.80	59.50	56.18	57.60	127,296
26 Jun 23	58.40000 +0.40	59.50	56.00	58.00	149,336
23 Jun 23	58.00000 -1.20	59.60	55.85	59.60	316,233
22 Jun 23	59.20000 -0.30	60.00	58.00	60.00	82,784
21 Jun 23	59.50000 +0.90	59.50	58.54	58.54	18,526
20 Jun 23	58.60000 -0.40	61.00	58.60	58.60	251,634
19 Jun 23	59.00000 -3.00	62.00	59.00	59.60	55,649
16 Jun 23	62.00000 +1.60	63.00	60.60	62.00	34,775
15 Jun 23	60.40000 +1.40	61.80	59.20	60.40	161,599
14 Jun 23	59.00000 -2.60	63.80	58.00	62.80	4,335,611
13 Jun 23	61.60000 -0.40	64.00	60.00	61.20	122,195
12 Jun 23	62.00000 -0.50	63.60	60.71	63.00	373,777
09 Jun 23	62.50000 +1.30	63.80	61.00	61.00	205,102
08 Jun 23	61.20000 -3.20	64.04	61.20	61.20	145,132
07 Jun 23	64.40000 +2.00	65.00	63.20	64.00	204,619
06 Jun 23	62.40000 -0.60	63.80	60.65	62.40	11,961,470
05 Jun 23	63.00000 +1.00	64.00	60.94	63.00	33,789
02 Jun 23	62.00000 +1.00	63.00	60.00	62.80	349,612
01 Jun 23	61.00000 -1.60	63.00	60.21	62.80	76,837
31 May 23	62.60000 +0.10	63.80	60.65	61.00	301,478
30 May 23	62.50000 +1.70	63.80	59.20	61.00	1,071,547
26 May 23	60.80000 +1.80	62.00	58.18	60.00	230,179
25 May 23	59.00000 +2.00	59.80	57.46	58.40	86,435
24 May 23	57.00000 -5.60	65.00	56.40	62.40	1,391,339
23 May 23	62.60000 +1.60	63.00	60.59	61.00	1,248,858
22 May 23	61.00000 +3.00	61.80	58.20	59.80	956,955
19 May 23	58.00000 -1.20	60.00	58.00	60.00	518,244
18 May 23	59.20000 +1.20	62.00	57.35	60.00	4,104,669
17 May 23	58.00000 +1.10	58.00	56.00	56.40	1,177,489
16 May 23	56.90000 +3.90	58.40	52.20	53.00	493,581
15 May 23	53.00000 -1.00	54.20	52.00	52.00	358,776
12 May 23	54.00000 +2.40	55.00	50.83	52.00	317,087
11 May 23	51.60000 +2.05	51.60	49.00	49.10	494,649
10 May 23	49.55000 -0.45	51.00	48.10	49.60	173,067
09 May 23	50.00000 +0.00	50.00	48.66	49.00	41,042
05 May 23	50.00000 +0.00	51.80	47.10	51.80	129,401
04 May 23	50.00000 +3.30	50.00	45.10	45.10	297,850
03 May 23	46.70000 -1.00	48.00	45.50	47.60	827,731
02 May 23	47.70000 +1.50	48.00	45.70	47.90	27,601
28 Apr 23	46.20000 +0.15	47.40	46.16	46.88	88,454
27 Apr 23	46.05000 +0.75	46.87	45.55	45.80	209,294
26 Apr 23	45.30000 -0.20	46.90	44.10	45.20	365,332
25 Apr 23	45.50000 -1.50	47.00	43.10	46.90	100,784
24 Apr 23	47.00000 +1.85	47.00	43.80	44.50	977,424
21 Apr 23	45.15000 -0.85	45.80	44.46	45.80	113,809
20 Apr 23	46.00000 +2.35	46.00	43.00	45.00	3,476,068
19 Apr 23	43.65000 -0.85	44.30	43.65	43.91	18,470
18 Apr 23	44.50000 +0.15	44.89	43.18	43.18	152,992
17 Apr 23	44.35000 -0.15	44.78	42.30	42.30	123,978
14 Apr 23	44.50000 +0.00	45.90	43.00	43.40	395,470
13 Apr 23	44.50000 -1.50	44.65	43.00	44.65	80,901
12 Apr 23	46.00000 +1.50	46.00	43.55	45.90	24,159
11 Apr 23	44.50000 -0.25	44.89	43.10	43.10	209,209
06 Apr 23	44.75000 -0.25	44.91	43.60	44.80	64,954
05 Apr 23	45.00000 +1.90	45.60	43.10	43.10	540,218
04 Apr 23	43.10000 -0.90	45.90	43.10	44.30	326,557
03 Apr 23	44.00000 -2.50	47.00	43.73	46.70	238,566
31 Mar 23	46.50000 +0.00	47.00	44.10	46.50	311,391
30 Mar 23	46.50000 +1.95	46.90	44.70	44.80	527,195
29 Mar 23	44.55000 -0.55	46.90	44.22	45.30	172,861
28 Mar 23	45.10000 -1.40	46.90	43.28	45.00	1,370,989
27 Mar 23	46.50000 +0.55	46.90	43.60	46.50	330,939
24 Mar 23	45.95000 +0.85	46.50	44.10	44.10	184,111
23 Mar 23	45.10000 +1.10	46.24	45.00	45.70	57,600
22 Mar 23	44.00000 -1.00	45.42	44.00	45.10	362,232
21 Mar 23	45.00000 -1.00	47.90	44.67	45.10	523,405
20 Mar 23	46.00000 -1.00	46.90	44.10	44.10	216,946
17 Mar 23	47.00000 +2.00	47.00	43.20	43.20	432,191
16 Mar 23	45.00000 -1.50	46.90	43.60	45.50	2,538,843
15 Mar 23	46.50000 +0.80	46.90	44.50	44.50	113,257
14 Mar 23	45.70000 +0.10	46.45	45.00	45.00	137,700
13 Mar 23	45.60000 -2.60	47.90	45.00	45.00	307,446
10 Mar 23	48.20000 +2.30	48.20	44.00	44.00	129,407
09 Mar 23	45.90000 -4.10	50.00	44.10	50.00	482,651
08 Mar 23	50.00000 +1.15	51.80	48.00	48.50	259,114
07 Mar 23	48.85000 -0.15	49.70	45.00	49.44	7,853,531
06 Mar 23	49.00000 +1.75	49.00	47.69	48.00	310,662
03 Mar 23	47.25000 -0.55	49.14	46.10	46.10	53,890
02 Mar 23	47.80000 +0.75	48.30	46.10	47.10	89,712
01 Mar 23	47.05000 -2.45	49.00	45.81	48.00	561,024
28 Feb 23	49.50000 +4.40	49.50	44.10	46.00	274,470
27 Feb 23	45.10000 +2.10	46.00	42.10	43.00	534,816
24 Feb 23	43.00000 -2.05	45.19	42.89	44.10	369,599
23 Feb 23	45.05000 +2.50	45.05	42.47	44.00	192,957
22 Feb 23	42.55000 +0.05	43.42	41.00	42.25	187,317
21 Feb 23	42.50000 -0.75	42.84	41.46	42.60	487,456
20 Feb 23	43.25000 -0.65	44.40	42.60	44.40	39,454
17 Feb 23	43.90000 +0.40	44.30	42.10	44.30	134,414
16 Feb 23	43.50000 +0.50	44.90	41.40	43.00	144,923
15 Feb 23	43.00000 -0.20	43.98	42.50	42.50	130,660
14 Feb 23	43.20000 +0.20	45.00	41.55	43.00	1,075,040
13 Feb 23	43.00000 +2.50	43.00	39.47	40.00	193,331
10 Feb 23	40.50000 +0.50	40.97	39.00	40.16	139,726
09 Feb 23	40.00000 +1.00	40.00	39.23	39.97	150,500
08 Feb 23	39.00000 -1.00	39.54	38.72	39.00	499,486
07 Feb 23	40.00000 +1.25	40.00	38.82	39.90	79,284
06 Feb 23	38.75000 -0.05	39.90	38.00	38.60	45,147
03 Feb 23	38.80000 +0.30	39.58	38.40	38.40	55,281
02 Feb 23	38.50000 +0.00	40.00	38.10	40.00	64,032
01 Feb 23	38.50000 -0.50	39.70	38.50	39.00	49,211
31 Jan 23	39.00000 -0.15	40.90	38.69	39.90	15,737
30 Jan 23	39.15000 +0.10	40.30	38.00	38.00	591,967
27 Jan 23	39.05000 +0.05	40.36	38.00	38.00	76,632
26 Jan 23	39.00000 -0.50	39.47	38.60	39.47	123,064
25 Jan 23	39.50000 +0.50	41.00	38.25	41.00	40,228
24 Jan 23	39.00000 -0.65	40.50	39.00	39.90	173,962
23 Jan 23	39.65000 +0.65	41.00	38.09	38.50	325,580
20 Jan 23	39.00000 -2.05	43.00	39.00	42.00	297,546
19 Jan 23	41.05000 +0.50	42.00	39.91	40.00	320,941
18 Jan 23	40.55000 +0.10	42.00	39.83	41.00	443,345
17 Jan 23	40.45000 -1.55	44.45	40.34	42.90	527,630
16 Jan 23	42.00000 +3.00	43.00	38.71	39.00	1,844,960
13 Jan 23	39.00000 +1.50	39.00	36.50	38.00	234,488
12 Jan 23	37.50000 -0.05	39.00	37.14	38.15	53,064
11 Jan 23	37.55000 +0.05	38.48	36.77	38.42	139,895
10 Jan 23	37.50000 -1.50	39.00	37.14	38.00	164,360
09 Jan 23	39.00000 +1.30	39.00	36.13	38.50	154,348
06 Jan 23	37.70000 +0.95	37.97	35.11	36.90	301,228
05 Jan 23	36.75000 +1.95	37.00	35.38	37.00	134,838
04 Jan 23	34.80000 -1.45	35.81	34.50	35.50	478,874
03 Jan 23	36.25000 -0.25	36.69	35.17	35.96	42,534
30 Dec 22	36.50000 +0.00	37.00	36.10	36.50	7,232
29 Dec 22	36.50000 +0.00	36.68	36.10	36.50	25,238
28 Dec 22	36.50000 +0.00	36.50	36.10	36.40	19,421
23 Dec 22	36.50000 +0.75	37.00	34.75	35.00	296,003
22 Dec 22	35.75000 -1.00	36.26	34.10	35.80	214,787
21 Dec 22	36.75000 -0.25	36.75	35.60	35.97	25,278
20 Dec 22	37.00000 +0.50	37.90	35.75	37.00	164,844
19 Dec 22	36.50000 -0.30	37.90	35.10	35.10	10,241
16 Dec 22	36.80000 +0.05	37.90	35.02	36.10	927,470
15 Dec 22	36.75000 -0.25	36.75	35.00	35.00	341
14 Dec 22	37.00000 +0.00	37.70	35.10	35.20	200,857
13 Dec 22	37.00000 -0.15	37.90	36.40	37.70	665,505
12 Dec 22	37.15000 -0.45	37.90	36.00	36.10	185,659
09 Dec 22	37.60000 +0.65	38.00	36.11	37.90	549,204
08 Dec 22	36.95000 +0.25	37.12	36.49	37.00	28,646
07 Dec 22	36.70000 +0.75	37.40	35.50	36.90	185,265
06 Dec 22	35.95000 -0.50	36.40	35.50	36.40	58,662
05 Dec 22	36.45000 -0.30	37.40	35.84	36.00	273,198
02 Dec 22	36.75000 +0.25	37.90	35.50	36.12	103,485
01 Dec 22	36.50000 +0.00	37.90	36.00	37.00	28,281
30 Nov 22	36.50000 +0.00	36.78	36.20	36.50	505,642
29 Nov 22	36.50000 +0.85	36.84	35.10	35.10	61,267
28 Nov 22	35.65000 -0.85	36.90	35.10	35.10	189,561
25 Nov 22	36.50000 -0.50	37.90	36.00	37.90	4,204
24 Nov 22	37.00000 +0.75	37.00	36.00	36.50	53,545
23 Nov 22	36.25000 +0.65	37.10	35.00	35.00	522,879
22 Nov 22	35.60000 -0.40	36.73	35.50	36.10	140,760
21 Nov 22	36.00000 -1.95	37.90	36.00	36.90	134,474
18 Nov 22	37.95000 +0.55	37.95	37.08	37.08	48,905
17 Nov 22	37.40000 +0.40	37.90	37.00	37.00	30,538
16 Nov 22	37.00000 -0.50	37.45	37.00	37.40	3,801
15 Nov 22	37.50000 -0.65	37.59	36.10	37.00	135,864
14 Nov 22	38.15000 +0.75	38.15	36.90	37.90	26,934
11 Nov 22	37.40000 +0.70	37.80	36.90	37.00	167,100
10 Nov 22	36.70000 -0.20	38.90	36.70	37.00	116,388
09 Nov 22	36.90000 -0.50	38.90	36.36	36.40	91,724
08 Nov 22	37.40000 -0.50	38.50	37.35	37.70	94,355
07 Nov 22	37.90000 -0.35	38.90	37.80	37.80	515,660
04 Nov 22	38.25000 +0.75	38.71	37.40	37.83	944,538
03 Nov 22	37.50000 -0.40	38.50	36.60	36.80	17,823,500
02 Nov 22	37.90000 +0.00	38.70	37.00	37.10	109,155
01 Nov 22	37.90000 -0.35	38.50	37.64	38.19	16,929
31 Oct 22	38.25000 +1.05	38.60	37.79	38.00	121,281
28 Oct 22	37.20000 -0.30	37.68	36.14	37.00	274,657
27 Oct 22	37.50000 -0.25	38.06	37.49	37.64	608,726
26 Oct 22	37.75000 +0.15	38.00	37.50	38.00	202,349
25 Oct 22	37.60000 +0.20	38.00	37.40	38.00	69,838
24 Oct 22	37.40000 -0.55	37.76	37.40	37.69	130,806
21 Oct 22	37.95000 -0.65	38.00	37.70	38.00	94,677
20 Oct 22	38.60000 +0.00	38.60	37.33	37.80	1,149,479
19 Oct 22	38.60000 +0.00	38.60	37.35	38.00	161,781
18 Oct 22	38.60000 +0.00	38.60	37.85	38.60	378,572
17 Oct 22	38.60000 -0.20	38.60	37.91	38.00	253,530
14 Oct 22	38.80000 +2.30	39.00	37.00	37.00	681,587
13 Oct 22	36.50000 +0.30	37.00	36.50	37.00	489,013
12 Oct 22	36.20000 -0.30	36.39	36.20	36.34	48,000
11 Oct 22	36.50000 +0.30	37.00	36.20	36.20	116,758
10 Oct 22	36.20000 -0.10	37.00	36.20	36.20	288,343
07 Oct 22	36.30000 -0.70	37.00	36.10	36.20	93,809
06 Oct 22	37.00000 +0.80	38.00	36.46	37.00	111,070
05 Oct 22	36.20000 +0.00	36.60	35.95	36.20	528,357
04 Oct 22	36.20000 -0.30	36.50	36.00	36.00	74,857
03 Oct 22	36.50000 +0.20	37.00	36.10	36.10	1,062,158
30 Sep 22	36.30000 +0.30	36.38	36.18	36.35	19,554
29 Sep 22	36.00000 -0.40	36.90	36.00	36.50	1,618,160
28 Sep 22	36.40000 +0.40	37.00	36.40	36.50	811,709
27 Sep 22	36.00000 -0.50	37.39	36.00	36.50	402,971
26 Sep 22	36.50000 -1.00	37.60	36.50	37.60	87,894
23 Sep 22	37.50000 +0.50	37.50	36.10	36.67	354,119
22 Sep 22	37.00000 -0.75	37.96	36.10	37.70	384,578
21 Sep 22	37.75000 +0.40	37.75	36.99	37.25	48,097
20 Sep 22	37.35000 +0.05	38.00	36.08	37.50	145,299
16 Sep 22	37.30000 +0.30	37.30	36.52	37.00	171,485
15 Sep 22	37.00000 +0.40	37.00	36.32	36.40	1,705,980
14 Sep 22	36.60000 +1.95	36.78	35.51	35.90	2,554,146
13 Sep 22	34.65000 +0.20	35.54	34.50	34.50	151,827
12 Sep 22	34.45000 +0.00	34.90	34.23	34.90	166,147
09 Sep 22	34.45000 +0.00	34.72	34.25	34.37	201,020
08 Sep 22	34.45000 +0.45	34.90	33.83	33.83	35,092
07 Sep 22	34.00000 +0.00	34.90	33.39	33.80	325,944
06 Sep 22	34.00000 +0.00	34.32	33.75	34.32	69,661
05 Sep 22	34.00000 +0.00	34.90	33.10	34.90	65,208
02 Sep 22	34.00000 +0.00	34.90	33.75	34.90	4,514
01 Sep 22	34.00000 +0.20	35.50	33.10	33.10	114,540
31 Aug 22	33.80000 -0.30	34.50	33.00	34.00	399,968
30 Aug 22	34.10000 -0.70	34.32	33.80	34.32	208,949
26 Aug 22	34.80000 +0.55	34.80	33.80	34.80	762,553
25 Aug 22	34.25000 +0.00	34.48	33.80	33.80	58,227
24 Aug 22	34.25000 +0.25	34.48	33.80	33.80	34,124
23 Aug 22	34.00000 +0.40	34.70	33.60	34.70	288,363
22 Aug 22	33.60000 -0.50	34.90	33.33	33.90	1,359,455
19 Aug 22	34.10000 -0.55	34.40	33.90	33.90	31,338
18 Aug 22	34.65000 +0.15	35.40	34.30	34.50	50,425
17 Aug 22	34.50000 -0.45	35.40	34.50	34.50	119,127
16 Aug 22	34.95000 +0.05	34.95	34.48	34.48	32,864
15 Aug 22	34.90000 -0.05	35.40	34.44	34.44	107,054
12 Aug 22	34.95000 +0.85	35.08	34.50	34.50	72,635
11 Aug 22	34.10000 -0.30	34.50	33.92	34.00	772,887
10 Aug 22	34.40000 -0.60	36.00	34.10	35.40	314,714
09 Aug 22	35.00000 -0.05	35.50	35.00	35.10	108,095
08 Aug 22	35.05000 -0.65	35.90	35.05	35.90	42,019
05 Aug 22	35.70000 +0.70	35.90	35.50	35.50	55,253
04 Aug 22	35.00000 -1.00	35.90	34.10	35.50	257,140
03 Aug 22	36.00000 +1.20	36.00	33.60	33.60	2,232,622
02 Aug 22	34.80000 +0.05	35.00	34.30	34.60	902,036
01 Aug 22	34.75000 -0.25	34.93	34.05	34.05	27,258
29 Jul 22	35.00000 +0.45	35.00	34.26	34.60	219,629
28 Jul 22	34.55000 +0.05	34.60	33.90	34.10	379,678
27 Jul 22	34.50000 -0.50	34.80	34.38	34.80	63,706
26 Jul 22	35.00000 +0.00	35.10	34.96	35.00	141,297
25 Jul 22	35.00000 +0.50	35.00	34.38	35.00	67,916
22 Jul 22	34.50000 +0.00	34.90	34.38	34.90	90,113
21 Jul 22	34.50000 -0.25	35.00	34.31	34.90	92,841
20 Jul 22	34.75000 -0.05	35.10	34.58	34.90	1,927,946
19 Jul 22	34.80000 -0.60	36.00	34.66	35.30	396,043
18 Jul 22	35.40000 -0.30	36.00	34.50	34.50	128,097
15 Jul 22	35.70000 +1.40	36.00	34.50	35.20	623,053
14 Jul 22	34.30000 +2.30	35.50	34.00	34.50	3,151,797
13 Jul 22	32.00000 -0.25	32.28	31.85	32.00	230,346
12 Jul 22	32.25000 +0.25	32.30	30.50	30.50	10,001
11 Jul 22	32.00000 -0.30	33.00	31.50	33.00	105,138
08 Jul 22	32.30000 +0.35	32.30	30.92	31.90	1,526,675
07 Jul 22	31.95000 -0.25	32.40	31.81	32.20	831,219
06 Jul 22	32.20000 +0.70	32.64	31.89	32.00	1,016,121
05 Jul 22	31.50000 -1.45	33.26	31.50	33.10	753,989
04 Jul 22	32.95000 -0.55	34.32	32.95	33.80	194,136
01 Jul 22	33.50000 -1.00	34.12	33.25	33.90	4,646,236
30 Jun 22	34.50000 +1.50	34.90	33.19	33.34	512,249
29 Jun 22	33.00000 +0.10	36.50	31.99	33.40	661,625
28 Jun 22	32.90000 +2.05	32.90	30.98	32.80	223,129
27 Jun 22	30.85000 +1.85	31.70	29.50	31.70	165,319
24 Jun 22	29.00000 -1.40	31.60	29.00	30.00	215,716
23 Jun 22	30.40000 +0.40	30.40	29.75	30.30	95,000
22 Jun 22	30.00000 -0.50	30.50	29.14	30.50	340,328
21 Jun 22	30.50000 -0.60	31.50	30.50	31.00	240,228
20 Jun 22	31.10000 -0.40	31.90	31.00	31.00	163,467
17 Jun 22	31.50000 +1.00	32.00	30.71	31.90	199,036
16 Jun 22	30.50000 -3.50	34.02	30.50	33.80	433,301
15 Jun 22	34.00000 +1.00	34.21	33.38	33.38	246,991
14 Jun 22	33.00000 -1.20	34.99	33.00	33.00	31,933
13 Jun 22	34.20000 -1.30	35.17	33.47	35.00	303,915
10 Jun 22	35.50000 +0.50	35.90	35.40	35.40	75,362
09 Jun 22	35.00000 -0.20	35.48	35.00	35.10	10,574
08 Jun 22	35.20000 -0.50	35.92	35.10	35.50	138,836
07 Jun 22	35.70000 +0.25	36.00	35.40	35.86	216,130
06 Jun 22	35.45000 +0.00	35.90	35.10	35.10	118,787
01 Jun 22	35.45000 -0.25	36.00	35.00	36.00	829,190
31 May 22	35.70000 -0.20	36.00	35.70	36.00	52,626
30 May 22	35.90000 +0.10	36.00	35.58	35.80	137,788
27 May 22	35.80000 -0.20	36.05	35.74	36.00	668,073
26 May 22	36.00000 +0.00	36.40	35.20	36.40	400,650
25 May 22	36.00000 -0.95	37.90	36.00	36.20	91,271
24 May 22	36.95000 -0.35	37.90	36.43	36.70	111,029
23 May 22	37.30000 +0.60	37.90	36.55	36.55	84,608
20 May 22	36.70000 +0.70	36.80	36.55	36.65	50,991
19 May 22	36.00000 -1.10	36.44	35.70	36.20	99,228
18 May 22	37.10000 +0.70	37.50	36.25	36.25	1,253,826
17 May 22	36.40000 +0.40	36.40	35.77	36.00	562,946
16 May 22	36.00000 -0.10	37.32	36.00	36.90	315,834
13 May 22	36.10000 -0.30	37.00	36.00	36.80	217,885
12 May 22	36.40000 +3.20	37.90	34.81	34.90	2,348,688
11 May 22	33.20000 +1.35	33.50	31.90	32.50	516,380
10 May 22	31.85000 +0.55	32.50	30.78	31.00	3,985,617
09 May 22	31.30000 -2.20	34.60	30.33	33.00	739,961
06 May 22	33.50000 -1.50	35.38	33.50	34.10	304,444
05 May 22	35.00000 -0.70	35.55	35.00	35.20	133,962
04 May 22	35.70000 -0.10	36.00	34.59	35.70	122,456
03 May 22	35.80000 +0.40	36.00	34.80	34.80	75,516
29 Apr 22	35.40000 +0.90	35.74	34.90	34.90	24,182
28 Apr 22	34.50000 -0.85	35.50	34.50	35.50	125,337
27 Apr 22	35.35000 +0.45	35.90	34.50	35.90	12,254
26 Apr 22	34.90000 +0.40	35.90	34.70	35.90	265,136
25 Apr 22	34.50000 -1.10	35.32	34.01	35.00	503,184
22 Apr 22	35.60000 -0.10	36.90	35.50	36.90	194,216
21 Apr 22	35.70000 -0.25	35.90	35.64	35.84	323,105
20 Apr 22	35.95000 +0.50	37.00	35.30	35.50	170,511
19 Apr 22	35.45000 -0.55	35.76	35.31	35.76	36,355
14 Apr 22	36.00000 +1.10	36.00	35.00	35.20	160,769
13 Apr 22	34.90000 -0.90	35.20	34.48	34.50	74,861
12 Apr 22	35.80000 +1.00	35.80	34.60	35.00	413,948
11 Apr 22	34.80000 -1.20	35.70	34.80	35.10	158,316
08 Apr 22	36.00000 +1.00	36.40	35.51	36.00	78,875
07 Apr 22	35.00000 -0.70	35.70	34.10	34.10	1,215,526
06 Apr 22	35.70000 +0.30	36.20	35.00	35.60	264,210
05 Apr 22	35.40000 -0.55	36.00	35.00	35.40	382,087
04 Apr 22	35.95000 -0.05	36.40	35.50	36.00	552,991
01 Apr 22	36.00000 -0.05	37.09	35.40	37.00	356,803
31 Mar 22	36.05000 -1.35	37.85	36.05	36.55	166,858
30 Mar 22	37.40000 -0.40	38.00	36.75	38.00	147,053
29 Mar 22	37.80000 -0.50	37.85	34.95	35.65	1,893,861
28 Mar 22	38.30000 -0.15	38.45	36.57	38.45	319,263
25 Mar 22	38.45000 +0.85	38.45	37.23	38.00	190,832
24 Mar 22	37.60000 -0.40	38.95	37.20	38.95	342,338
23 Mar 22	38.00000 +0.05	38.78	38.00	38.00	471,932
22 Mar 22	37.95000 -2.85	41.80	37.95	41.50	779,958
21 Mar 22	40.80000 +0.55	40.90	40.00	40.00	907,545
18 Mar 22	40.25000 +0.25	40.44	39.53	40.25	353,865
17 Mar 22	40.00000 +0.50	40.25	39.50	39.50	3,048,151
16 Mar 22	39.50000 +0.15	40.45	39.36	39.50	342,577
15 Mar 22	39.35000 +0.35	40.40	38.50	39.00	776,120
14 Mar 22	39.00000 -0.60	40.45	39.00	39.05	112,321
11 Mar 22	39.60000 -0.70	40.45	38.15	40.45	227,313
10 Mar 22	40.30000 +3.05	40.30	37.20	38.00	1,015,152
09 Mar 22	37.25000 +2.50	37.50	34.26	36.00	1,238,534
08 Mar 22	34.75000 -2.25	36.09	33.45	35.25	930,203
07 Mar 22	37.00000 +2.80	37.00	32.72	33.50	1,053,941
04 Mar 22	34.20000 -2.90	37.45	33.62	37.45	902,879
03 Mar 22	37.10000 +0.00	37.75	37.10	37.75	592,909
02 Mar 22	37.10000 +0.10	38.00	36.56	36.60	455,016
01 Mar 22	37.00000 -1.80	38.80	37.00	38.00	309,115
28 Feb 22	38.80000 -0.08	39.90	38.01	38.05	331,986
25 Feb 22	38.87500 +1.33	38.88	36.80	36.85	499,946
24 Feb 22	37.55000 -0.10	38.25	35.55	36.05	451,845
23 Feb 22	37.65000 +1.00	37.65	36.55	36.95	2,348,456
22 Feb 22	36.65000 -0.85	37.45	35.60	36.55	334,739
21 Feb 22	37.50000 -1.50	39.42	37.45	39.05	486,943
18 Feb 22	39.00000 +0.75	39.95	38.50	39.00	1,749,547
17 Feb 22	38.25000 -0.55	39.95	37.00	39.00	380,305
16 Feb 22	38.80000 +0.40	38.80	38.31	38.45	291,719
15 Feb 22	38.40000 -0.20	39.00	37.10	38.60	10,041,390
14 Feb 22	38.60000 -1.65	40.45	38.05	39.00	751,445
11 Feb 22	40.25000 -0.25	40.95	39.55	39.55	125,699
10 Feb 22	40.50000 -1.00	41.40	39.55	40.45	419,738
09 Feb 22	41.50000 +1.10	41.95	39.05	39.20	295,963
08 Feb 22	40.40000 -0.60	41.36	40.00	41.25	292,371
07 Feb 22	41.00000 -0.50	42.50	40.41	40.55	104,937
04 Feb 22	41.50000 -0.50	43.95	41.00	41.55	276,213
03 Feb 22	42.00000 -0.13	42.39	42.00	42.00	164,270
02 Feb 22	42.12500 +0.08	43.90	42.13	42.55	431,455
01 Feb 22	42.05000 +0.05	43.95	42.05	42.05	118,842
31 Jan 22	42.00000 -0.50	43.95	41.50	41.50	360,193
28 Jan 22	42.50000 -2.05	45.45	42.00	42.55	557,878
27 Jan 22	44.55000 -1.45	45.50	44.20	45.50	2,810,717
26 Jan 22	46.00000 +3.60	46.00	41.90	43.95	6,614,459
25 Jan 22	42.40000 +3.80	42.60	38.55	38.55	18,284,140
24 Jan 22	38.60000 -2.40	41.00	38.05	40.00	1,701,250
21 Jan 22	41.00000 -1.65	43.95	40.90	43.75	246,523
20 Jan 22	42.65000 +1.15	42.65	41.87	41.89	109,492
19 Jan 22	41.50000 -0.50	43.95	41.50	41.60	114,232
18 Jan 22	42.00000 -0.95	44.00	41.55	43.95	705,176
17 Jan 22	42.95000 -0.05	43.95	42.00	43.95	672,192
14 Jan 22	43.00000 -1.30	44.34	41.96	44.00	1,592,300
13 Jan 22	44.30000 -1.75	49.95	44.30	47.95	3,735,181
12 Jan 22	46.05000 +2.80	47.78	42.10	43.45	4,467,307
11 Jan 22	43.25000 -0.25	44.00	42.95	43.05	191,074
10 Jan 22	43.50000 -1.40	45.12	43.27	43.95	169,769
07 Jan 22	44.90000 +2.90	45.50	41.63	43.00	370,467
06 Jan 22	42.00000 -1.00	43.50	41.25	43.50	167,842
05 Jan 22	43.00000 -1.00	43.00	41.50	41.55	315,918
04 Jan 22	44.00000 +3.40	44.00	39.00	39.55	491,598
31 Dec 21	40.60000 -0.80	40.60	40.00	40.60	29,900
30 Dec 21	41.40000 +1.63	41.45	40.00	40.95	69,780
29 Dec 21	39.77500 +1.78	41.00	38.05	39.95	598,103
24 Dec 21	38.00000 -1.80	40.15	38.00	40.00	86,422
23 Dec 21	39.80000 -1.00	40.22	37.60	37.60	339,643
22 Dec 21	40.80000 +1.80	40.80	37.40	38.85	403,393
21 Dec 21	39.00000 +0.35	39.00	37.00	38.65	108,204
20 Dec 21	38.65000 +1.15	38.65	36.55	36.55	150,263
17 Dec 21	37.50000 +0.05	37.94	36.75	37.50	74,750
16 Dec 21	37.45000 -0.33	38.05	36.85	36.85	62,637
15 Dec 21	37.77500 -0.17	38.25	37.35	37.95	202,758
14 Dec 21	37.95000 +0.50	38.45	37.21	37.30	43,666
13 Dec 21	37.45000 -0.55	37.90	36.70	37.10	177,832
10 Dec 21	38.00000 +0.00	40.00	38.00	38.00	428,947
09 Dec 21	38.00000 -1.00	38.09	36.85	37.70	964,919
08 Dec 21	39.00000 +1.10	39.65	37.95	39.65	157,815
07 Dec 21	37.90000 +0.20	39.40	36.75	36.75	371,428
06 Dec 21	37.70000 +0.00	38.70	36.92	37.65	180,858
03 Dec 21	37.70000 +0.70	38.25	37.00	37.95	221,728
02 Dec 21	37.00000 -0.95	38.04	36.55	37.95	323,533
01 Dec 21	37.95000 +0.15	38.40	36.51	37.80	253,877
30 Nov 21	37.80000 +0.00	38.90	37.15	37.15	268,535
29 Nov 21	37.80000 -0.20	38.95	37.52	38.70	174,000
26 Nov 21	38.00000 -2.35	40.14	37.60	39.65	1,189,928
25 Nov 21	40.35000 -0.55	40.47	39.78	39.95	188,148
24 Nov 21	40.90000 -0.10	40.90	38.55	39.30	183,151
23 Nov 21	41.00000 +1.00	41.00	39.00	39.95	924,016
22 Nov 21	40.00000 -0.95	40.95	40.00	40.95	144,597
19 Nov 21	40.95000 -0.85	41.90	40.15	41.90	128,184
18 Nov 21	41.80000 +0.02	42.85	40.50	41.70	227,380
17 Nov 21	41.77500 -0.27	42.90	40.85	40.85	53,446
16 Nov 21	42.05000 +0.20	43.65	41.10	43.65	286,251
15 Nov 21	41.85000 +0.85	43.46	41.10	41.10	367,864
12 Nov 21	41.00000 +0.50	41.59	40.05	41.30	262,988
11 Nov 21	40.50000 -0.45	41.15	40.23	40.50	247,388
10 Nov 21	40.95000 -1.70	44.00	40.55	43.10	213,627
09 Nov 21	42.65000 +1.65	42.65	41.06	41.06	208,818
08 Nov 21	41.00000 -0.10	42.45	41.00	41.00	41,808
05 Nov 21	41.10000 -1.05	43.05	41.00	41.15	211,552
04 Nov 21	42.15000 +0.50	42.65	41.26	41.75	179,240
03 Nov 21	41.65000 -0.45	42.85	40.61	42.70	425,236
02 Nov 21	42.10000 -0.85	43.45	42.10	43.45	394,924
01 Nov 21	42.95000 -0.05	44.95	42.88	44.00	84,665
29 Oct 21	43.00000 -0.55	43.90	43.00	43.05	165,923
28 Oct 21	43.55000 +1.00	43.89	42.20	42.50	232,867
27 Oct 21	42.55000 -2.25	45.00	42.55	44.50	309,145
26 Oct 21	44.80000 +0.20	44.80	43.40	43.40	169,048
25 Oct 21	44.60000 -0.05	45.06	42.75	44.70	346,847
22 Oct 21	44.65000 +0.48	44.78	43.50	43.50	128,394
21 Oct 21	44.17500 -0.98	44.99	43.80	43.80	137,587
20 Oct 21	45.15000 +1.45	45.67	44.05	44.05	496,324
19 Oct 21	43.70000 -0.30	43.80	43.19	43.75	223,462
18 Oct 21	44.00000 +1.30	44.00	42.95	43.00	332,541
15 Oct 21	42.70000 -1.95	45.30	42.70	44.95	569,331
14 Oct 21	44.65000 +0.30	45.00	43.30	44.45	129,630
13 Oct 21	44.35000 +1.35	44.35	42.30	43.80	534,827
12 Oct 21	43.00000 -1.80	45.29	43.00	44.00	386,853
11 Oct 21	44.80000 -1.05	45.60	44.76	45.00	413,567
08 Oct 21	45.85000 +1.75	45.85	44.00	44.65	471,650
07 Oct 21	44.10000 -0.60	44.96	43.41	44.35	229,229
06 Oct 21	44.70000 +0.00	44.70	43.60	44.45	992,924
05 Oct 21	44.70000 -0.20	46.00	43.55	46.00	676,349
04 Oct 21	44.90000 +0.90	45.50	43.00	43.00	1,646,388
01 Oct 21	44.00000 -0.40	44.00	42.65	44.00	770,674
30 Sep 21	44.40000 +1.50	44.40	42.55	43.50	924,186
29 Sep 21	42.90000 +0.80	42.90	41.61	42.10	1,392,901
28 Sep 21	42.10000 -0.90	43.50	40.60	43.50	1,152,563
27 Sep 21	43.00000 +3.00	44.30	40.04	40.90	4,023,712
24 Sep 21	40.00000 +2.20	40.00	37.50	37.50	6,893,069
23 Sep 21	37.80000 -0.20	38.49	37.50	38.00	1,159,732
22 Sep 21	38.00000 +0.20	38.56	37.93	38.00	751,944
21 Sep 21	37.80000 +0.30	38.20	37.74	37.95	1,575,891
20 Sep 21	37.50000 -0.15	37.75	36.20	37.75	941,647
17 Sep 21	37.65000 +0.40	38.50	36.40	38.00	4,677,170
16 Sep 21	37.25000 -0.25	40.00	36.25	39.50	7,821,058
15 Sep 21	37.50000 -0.20	37.50	36.84	37.05	355,497
14 Sep 21	37.70000 -0.10	38.50	37.60	37.95	1,724,387
13 Sep 21	37.80000 -1.20	39.45	37.74	38.55	554,299
10 Sep 21	39.00000 +1.00	39.00	37.75	37.85	1,230,007
09 Sep 21	38.00000 +0.30	38.95	37.00	37.05	727,148
08 Sep 21	37.70000 -0.30	38.45	36.95	37.90	688,580
07 Sep 21	38.00000 +0.00	38.00	37.00	37.85	1,627,349
06 Sep 21	38.00000 -1.00	39.00	38.00	38.90	103,314
03 Sep 21	39.00000 +0.65	39.00	36.65	39.00	65,710
02 Sep 21	38.35000 -0.35	38.70	38.00	38.65	109,209
01 Sep 21	38.70000 +0.45	39.75	37.89	38.95	772,039
31 Aug 21	38.25000 -0.60	39.85	38.10	38.10	922,531
27 Aug 21	38.85000 +0.35	39.85	38.15	38.30	325,927
26 Aug 21	38.50000 +0.95	39.85	37.24	37.95	547,790
25 Aug 21	37.55000 -1.95	39.00	37.50	39.00	622,461
24 Aug 21	39.50000 +0.60	39.85	37.35	38.60	143,764
23 Aug 21	38.90000 -0.30	39.85	38.05	38.20	106,526
20 Aug 21	39.20000 +0.25	39.90	36.92	38.55	186,142
19 Aug 21	38.95000 -0.52	39.75	37.70	38.75	330,592
18 Aug 21	39.47500 -0.43	39.85	38.84	39.85	104,852
17 Aug 21	39.90000 +2.30	39.90	37.44	38.95	337,096
16 Aug 21	37.60000 -2.55	40.95	37.26	40.95	1,251,448
13 Aug 21	40.15000 -1.10	41.50	39.00	40.10	562,906
12 Aug 21	41.25000 +0.05	41.85	40.30	41.15	428,479
11 Aug 21	41.20000 +0.00	41.50	40.57	41.00	475,897
10 Aug 21	41.20000 +0.20	41.75	39.10	39.55	426,331
09 Aug 21	41.00000 +3.40	42.24	37.87	38.40	1,652,505
06 Aug 21	37.60000 +0.10	38.80	36.55	36.55	1,293,995
05 Aug 21	37.50000 +1.00	37.50	35.03	35.55	1,082,632
04 Aug 21	36.50000 +1.47	36.90	34.10	34.95	170,915
03 Aug 21	35.02500 +1.03	35.45	34.22	35.00	450,802
02 Aug 21	34.00000 +0.15	36.95	33.89	34.00	1,234,274
30 Jul 21	33.85000 +2.20	33.85	31.00	32.00	1,262,816
29 Jul 21	31.65000 +0.65	32.50	30.05	31.30	1,705,101
28 Jul 21	31.00000 +1.00	31.25	29.52	30.60	343,626
27 Jul 21	30.00000 +0.90	31.00	29.18	30.90	256,025
26 Jul 21	29.10000 -1.00	31.00	29.10	31.00	229,376
23 Jul 21	30.10000 -1.55	31.85	29.30	31.70	395,120
22 Jul 21	31.65000 +0.35	31.65	29.25	31.25	52,282
21 Jul 21	31.30000 +2.55	31.85	28.49	30.65	528,291
20 Jul 21	28.75000 -1.05	30.95	28.75	30.80	206,688
19 Jul 21	29.80000 -1.85	31.70	28.25	31.05	506,308
16 Jul 21	31.65000 -0.80	32.84	31.21	32.00	194,516
15 Jul 21	32.45000 +0.10	33.10	31.81	31.95	149,979
14 Jul 21	32.35000 +0.15	34.15	31.61	33.55	319,544
13 Jul 21	32.20000 +2.20	37.00	32.10	33.00	3,372,383
12 Jul 21	30.00000 +1.25	30.80	28.00	30.00	267,903
09 Jul 21	28.75000 -0.85	30.00	28.64	29.15	1,507,290
08 Jul 21	29.60000 -0.30	30.45	29.51	29.60	135,159
07 Jul 21	29.90000 +0.00	29.90	29.38	29.70	71,297
06 Jul 21	29.90000 +0.13	30.95	28.95	30.95	236,252
05 Jul 21	29.77500 +0.17	31.00	28.50	29.80	170,482
02 Jul 21	29.60000 +0.60	30.84	28.55	28.70	578,438
01 Jul 21	29.00000 -0.80	29.90	28.95	29.15	465,174
30 Jun 21	29.80000 +0.00	30.05	29.00	29.05	525,061
29 Jun 21	29.80000 +1.80	31.00	27.86	27.90	775,119
28 Jun 21	28.00000 -0.20	29.50	28.00	28.00	565,333
25 Jun 21	28.20000 -0.50	29.40	28.10	28.10	366,095
24 Jun 21	28.70000 -0.80	30.00	28.67	30.00	283,889
23 Jun 21	29.50000 +0.70	30.80	28.45	28.45	406,696
22 Jun 21	28.80000 -1.20	30.70	28.69	29.55	265,943
21 Jun 21	30.00000 -0.73	31.00	29.58	31.00	286,996
18 Jun 21	30.72500 +0.43	31.60	30.30	30.30	36,353
17 Jun 21	30.30000 +0.30	31.77	29.68	31.55	397,193
16 Jun 21	30.00000 -2.80	32.78	29.79	32.15	699,174
15 Jun 21	32.80000 -0.30	34.50	32.13	34.50	420,589
14 Jun 21	33.10000 -0.90	34.65	33.00	33.40	176,203
11 Jun 21	34.00000 +1.00	34.35	33.20	33.20	797,316
10 Jun 21	33.00000 -0.70	34.40	33.00	33.10	92,529
09 Jun 21	33.70000 -0.90	35.90	33.70	34.10	182,728
08 Jun 21	34.60000 -0.15	35.90	34.00	34.05	147,079
07 Jun 21	34.75000 +0.30	35.60	34.00	34.20	207,111
04 Jun 21	34.45000 -0.45	35.00	34.08	34.36	101,178
03 Jun 21	34.90000 +0.90	35.25	34.42	34.90	503,690
02 Jun 21	34.00000 -0.80	35.30	34.00	34.95	261,875
01 Jun 21	34.80000 +0.80	35.45	34.15	34.25	611,520
28 May 21	34.00000 -1.75	36.70	34.00	36.20	559,735
27 May 21	35.75000 +0.15	37.00	34.80	37.00	1,737,741
26 May 21	35.60000 +1.90	36.00	34.53	35.00	777,790
25 May 21	33.70000 -0.05	34.90	33.01	34.90	395,612
24 May 21	33.75000 -0.55	35.00	32.45	34.95	187,830
21 May 21	34.30000 -0.45	37.00	33.05	36.00	851,771
20 May 21	34.75000 +3.00	34.95	32.05	32.05	465,799
19 May 21	31.75000 -1.17	33.40	30.60	33.10	918,098
18 May 21	32.92500 -1.08	34.65	32.92	33.10	475,647
17 May 21	34.00000 -0.50	34.35	33.04	33.60	863,964
14 May 21	34.50000 +1.00	35.00	31.65	33.45	746,440
13 May 21	33.50000 +0.75	33.70	32.69	33.00	605,241
12 May 21	32.75000 +2.30	33.20	30.10	31.20	1,400,882
11 May 21	30.45000 +0.45	30.45	28.22	29.95	916,747
10 May 21	30.00000 -1.00	31.80	29.50	31.00	946,233
07 May 21	31.00000 -1.00	33.65	30.05	31.05	1,426,394
06 May 21	32.00000 -1.85	34.00	31.15	34.00	3,001,481
05 May 21	33.85000 -0.45	34.80	33.55	33.55	262,355
04 May 21	34.30000 -0.65	35.63	33.50	34.60	1,725,869
30 Apr 21	34.95000 -0.95	36.00	34.00	36.00	1,748,190
29 Apr 21	35.90000 -0.40	37.90	35.50	36.05	3,472,138
28 Apr 21	36.30000 -0.65	37.75	36.30	37.15	1,626,696
27 Apr 21	36.95000 +1.95	37.43	34.10	35.00	4,094,213
26 Apr 21	35.00000 +2.50	36.24	32.00	32.50	2,412,166
23 Apr 21	32.50000 +1.95	33.00	31.05	31.25	2,064,304
22 Apr 21	30.55000 +0.30	31.45	30.05	31.45	247,567
21 Apr 21	30.25000 +1.65	31.58	27.50	28.05	1,485,975
20 Apr 21	28.60000 -2.10	30.85	28.02	30.20	299,819
19 Apr 21	30.70000 +0.45	30.70	29.30	30.50	258,409
16 Apr 21	30.25000 +0.00	30.85	28.90	30.05	408,088
15 Apr 21	30.25000 +1.40	30.25	28.35	29.90	320,643
14 Apr 21	28.85000 -0.38	30.30	28.35	30.30	358,133
13 Apr 21	29.22500 +0.23	30.15	27.94	29.10	1,217,527
12 Apr 21	29.00000 +0.00	30.45	29.00	29.50	566,172
09 Apr 21	29.00000 -0.75	29.66	28.54	29.05	849,969
08 Apr 21	29.75000 +0.05	31.05	29.40	29.70	906,086
07 Apr 21	29.70000 -0.20	30.61	29.00	30.00	825,181
06 Apr 21	29.90000 -0.10	29.90	28.02	29.90	1,591,871
01 Apr 21	30.00000 +0.60	30.00	27.10	27.10	1,007,238
31 Mar 21	29.40000 +0.00	29.40	27.30	27.40	461,018
30 Mar 21	29.40000 +0.45	29.40	27.35	27.40	131,252
29 Mar 21	28.95000 +0.45	29.35	27.35	27.40	379,644
26 Mar 21	28.50000 +1.23	28.55	27.18	28.55	492,138
25 Mar 21	27.27500 -0.88	28.95	26.85	27.35	498,293
24 Mar 21	28.15000 +0.15	28.50	25.00	27.80	5,691,755
23 Mar 21	28.00000 +0.00	28.70	27.05	27.80	536,190
22 Mar 21	28.00000 +0.00	28.80	27.20	28.30	252,087
19 Mar 21	28.00000 +0.00	28.90	27.24	28.35	321,093
18 Mar 21	28.00000 -0.23	28.53	28.00	28.45	203,429
17 Mar 21	28.22500 -0.48	30.00	28.00	29.95	405,349
16 Mar 21	28.70000 +1.20	29.61	27.05	27.05	1,362,520
15 Mar 21	27.50000 +0.50	28.00	27.07	27.75	236,334
12 Mar 21	27.00000 +0.90	27.76	25.80	27.00	389,801
11 Mar 21	26.10000 +0.30	27.20	25.80	26.80	424,932
10 Mar 21	25.80000 -1.20	27.60	25.78	26.30	958,733
09 Mar 21	27.00000 +1.00	27.51	25.25	25.25	581,776
08 Mar 21	26.00000 +0.63	26.17	24.80	24.80	305,530
05 Mar 21	25.37500 -0.25	26.00	25.00	25.05	111,518
04 Mar 21	25.62500 -0.83	26.95	24.80	26.95	413,298
03 Mar 21	26.45000 +1.20	26.45	25.00	25.05	689,790
02 Mar 21	25.25000 +0.00	25.70	25.00	25.50	55,000
01 Mar 21	25.25000 +0.25	25.95	24.55	24.55	357,030
26 Feb 21	25.00000 -0.42	25.50	24.57	25.00	363,174
25 Feb 21	25.42500 +0.38	25.80	24.55	25.05	865,822
24 Feb 21	25.05000 +0.05	25.35	24.45	24.70	1,650,869
23 Feb 21	25.00000 +1.10	25.05	23.70	23.95	1,019,979
22 Feb 21	23.90000 -0.43	24.45	23.51	24.00	720,654
19 Feb 21	24.32500 -0.67	25.50	24.14	24.50	1,608,490
18 Feb 21	25.00000 -0.25	25.65	24.40	25.10	247,800
17 Feb 21	25.25000 -0.17	25.92	24.50	24.55	226,909
16 Feb 21	25.42500 -0.05	25.95	24.50	25.00	509,115
15 Feb 21	25.47500 +0.30	25.95	25.00	25.90	86,195
12 Feb 21	25.17500 -0.08	26.80	24.85	25.50	225,540
11 Feb 21	25.25000 -0.15	25.70	24.87	25.70	93,603
10 Feb 21	25.40000 -0.10	25.70	24.85	25.70	125,266
09 Feb 21	25.50000 +0.30	25.80	24.90	25.65	284,093
08 Feb 21	25.20000 -0.38	25.75	25.05	25.05	256,777
05 Feb 21	25.57500 -1.22	26.50	25.25	26.50	855,076
04 Feb 21	26.80000 +1.25	27.00	25.25	25.75	1,131,098
03 Feb 21	25.55000 +0.38	26.00	24.85	26.00	439,403
02 Feb 21	25.17500 +0.42	26.05	24.40	24.80	1,440,574
01 Feb 21	24.75000 +0.15	25.60	24.35	24.60	594,530
29 Jan 21	24.60000 +0.00	25.00	24.45	24.60	339,053
28 Jan 21	24.60000 -0.05	25.00	24.05	24.60	525,726
27 Jan 21	24.65000 -0.85	26.00	24.61	25.10	2,184,201
26 Jan 21	25.50000 +0.50	25.75	25.05	25.25	1,049,179
25 Jan 21	25.00000 -0.50	25.80	25.00	25.80	870,885
22 Jan 21	25.50000 +0.10	25.80	25.10	25.80	557,966
21 Jan 21	25.40000 +0.70	25.80	24.60	24.75	4,053,141
20 Jan 21	24.70000 -0.30	25.08	24.05	24.95	2,505,351
19 Jan 21	25.00000 -1.00	26.50	24.70	25.95	1,412,510
18 Jan 21	26.00000 +0.20	26.70	25.55	25.55	1,159,542
15 Jan 21	25.80000 -0.35	26.45	25.55	26.20	7,747,079
14 Jan 21	26.15000 -0.40	27.70	25.90	27.30	360,920
13 Jan 21	26.55000 -1.15	29.00	26.15	28.80	501,180
12 Jan 21	27.70000 -1.30	30.00	27.70	30.00	669,280
11 Jan 21	29.00000 +0.88	29.70	27.70	28.15	697,828
08 Jan 21	28.12500 +0.30	28.25	27.74	28.25	116,056
07 Jan 21	27.82500 -0.72	28.61	27.70	27.70	165,798
06 Jan 21	28.55000 +1.60	28.68	27.11	27.95	407,484
05 Jan 21	26.95000 -0.35	28.30	26.95	28.30	106,055
04 Jan 21	27.30000 -0.90	29.20	26.80	26.80	320,619
31 Dec 20	28.20000 -0.20	28.20	26.80	27.65	7,488
30 Dec 20	28.40000 +0.50	28.90	26.55	27.05	213,644
29 Dec 20	27.90000 +1.48	28.90	26.20	26.95	344,483
24 Dec 20	26.42500 -0.08	27.95	26.39	26.70	184,589
23 Dec 20	26.50000 -0.17	27.05	26.50	27.00	69,682
22 Dec 20	26.67500 +0.00	27.00	26.31	26.75	110,384
21 Dec 20	26.67500 -0.88	28.65	26.50	27.30	196,011
18 Dec 20	27.55000 -0.35	28.55	27.35	28.40	107,429
17 Dec 20	27.90000 +0.23	27.95	27.35	27.35	87,579
16 Dec 20	27.67500 +0.42	28.35	27.20	27.20	4,925,989
15 Dec 20	27.25000 +2.15	28.20	24.55	26.00	3,076,528
14 Dec 20	25.10000 +0.60	25.50	23.81	25.45	134,870
11 Dec 20	24.50000 +0.50	25.15	23.55	24.60	717,023
10 Dec 20	24.00000 -0.75	25.46	24.00	24.95	797,294
09 Dec 20	24.75000 +0.10	25.90	24.70	25.45	911,175
08 Dec 20	24.65000 -1.85	26.73	24.65	26.60	416,217
07 Dec 20	26.50000 -0.25	27.87	26.50	26.55	253,287
04 Dec 20	26.75000 -1.02	28.85	26.61	27.80	1,728,821
03 Dec 20	27.77500 -0.83	29.38	27.00	28.85	445,132
02 Dec 20	28.60000 +0.05	29.95	28.58	29.20	233,033
01 Dec 20	28.55000 -1.45	30.00	28.40	29.95	830,003
30 Nov 20	30.00000 +0.65	30.00	28.25	29.00	93,693
27 Nov 20	29.35000 +0.30	29.95	28.25	28.25	243,014
26 Nov 20	29.05000 -0.70	30.55	28.70	29.45	597,279
25 Nov 20	29.75000 -0.73	30.90	28.30	29.50	1,133,439
24 Nov 20	30.47500 +1.48	30.75	28.35	28.35	2,798,775
23 Nov 20	29.00000 -0.50	29.55	28.79	29.00	597,121
20 Nov 20	29.50000 +0.02	30.15	29.37	29.40	493,340
19 Nov 20	29.47500 +1.27	29.70	28.05	28.90	595,237
18 Nov 20	28.20000 +1.08	28.65	26.28	27.95	1,764,041
17 Nov 20	27.12500 +1.13	27.65	26.25	27.10	469,695
16 Nov 20	26.00000 +0.00	27.35	23.80	23.80	743,252
13 Nov 20	26.00000 +0.00	26.00	25.00	25.10	294,294
12 Nov 20	26.00000 +0.50	26.00	25.40	25.40	232,547
11 Nov 20	25.50000 +0.88	25.50	24.08	24.35	575,431
10 Nov 20	24.62500 -0.45	25.93	24.00	25.05	692,617
09 Nov 20	25.07500 +0.08	25.95	24.09	25.35	343,834
06 Nov 20	25.00000 +1.00	25.50	23.88	24.70	529,001
05 Nov 20	24.00000 +1.20	24.56	21.98	22.80	486,267
04 Nov 20	22.80000 +0.00	23.67	21.90	22.85	308,146
03 Nov 20	22.80000 +0.80	24.45	21.55	21.95	785,336
02 Nov 20	22.00000 +0.35	22.65	19.86	21.00	2,768,374
30 Oct 20	21.65000 -0.15	23.05	21.01	22.35	230,934
29 Oct 20	21.80000 +0.30	22.45	21.57	22.45	102,333
28 Oct 20	21.50000 -1.88	24.41	21.50	23.45	482,949
27 Oct 20	23.37500 -1.05	24.95	22.80	23.85	470,111
26 Oct 20	24.42500 +0.77	24.48	22.94	23.65	345,586
23 Oct 20	23.65000 +0.07	24.70	22.90	24.00	544,653
22 Oct 20	23.57500 -1.22	24.94	22.85	24.30	369,517
21 Oct 20	24.80000 +0.05	25.90	24.36	25.00	118,471
20 Oct 20	24.75000 -0.42	25.55	24.51	25.55	18,700
19 Oct 20	25.17500 -0.33	25.50	24.57	24.75	138,101
16 Oct 20	25.50000 +2.00	26.00	23.58	24.55	376,494
15 Oct 20	23.50000 -2.13	26.35	23.50	25.90	103,743
14 Oct 20	25.62500 +0.10	25.63	24.83	25.05	139,095
13 Oct 20	25.52500 -0.43	26.45	25.25	26.45	203,590
12 Oct 20	25.95000 -0.05	27.00	25.90	26.05	474,229
09 Oct 20	26.00000 -0.42	27.45	26.00	26.00	162,632
08 Oct 20	26.42500 +0.00	27.45	25.75	25.75	651,071
07 Oct 20	26.42500 -0.53	27.45	26.00	26.05	205,895
06 Oct 20	26.95000 +0.45	27.45	26.00	26.15	237,301
05 Oct 20	26.50000 +0.50	27.13	26.19	27.00	184,394
02 Oct 20	26.00000 -0.02	27.30	24.55	26.00	1,054,302
01 Oct 20	26.02500 -0.27	26.60	25.58	26.40	791,019
30 Sep 20	26.30000 +0.67	26.75	25.37	26.00	836,751
29 Sep 20	25.62500 -0.88	27.30	25.50	27.00	474,133
28 Sep 20	26.50000 -0.30	27.20	25.80	27.10	539,397
25 Sep 20	26.80000 +1.30	27.65	26.49	27.40	705,716
24 Sep 20	25.50000 +2.50	26.65	23.15	23.85	1,126,986
23 Sep 20	23.00000 +0.85	23.35	22.28	22.50	321,306
22 Sep 20	22.15000 +0.35	22.75	22.09	22.35	236,280
21 Sep 20	21.80000 -1.95	23.43	21.55	23.05	1,533,706
18 Sep 20	23.75000 -0.25	24.30	23.50	23.50	245,651
17 Sep 20	24.00000 -1.35	24.40	23.10	24.00	9,440,250
16 Sep 20	25.35000 -1.23	27.20	25.35	27.15	628,956
15 Sep 20	26.57500 +0.05	27.10	26.48	27.00	99,922
14 Sep 20	26.52500 -0.13	27.15	26.16	27.15	160,754
11 Sep 20	26.65000 +0.85	27.00	25.95	26.20	436,988
10 Sep 20	25.80000 +0.70	25.80	24.66	25.50	1,182,385
09 Sep 20	25.10000 -0.90	26.95	25.10	26.95	498,762
08 Sep 20	26.00000 -1.60	27.80	25.50	27.50	1,200,342
07 Sep 20	27.60000 +0.33	27.85	27.30	27.65	428,584
04 Sep 20	27.27500 -1.50	29.45	26.35	28.60	1,233,521
03 Sep 20	28.77500 -2.45	31.65	28.69	31.00	1,268,456
02 Sep 20	31.22500 -0.73	32.10	31.00	32.10	473,907
01 Sep 20	31.95000 -0.05	32.85	31.40	32.85	716,729
28 Aug 20	32.00000 +2.02	32.50	30.00	30.40	6,524,010
27 Aug 20	29.97500 -0.52	30.45	29.81	30.45	368,638
26 Aug 20	30.50000 +0.50	30.50	29.52	29.95	4,878,134
25 Aug 20	30.00000 -0.65	30.90	29.99	30.90	150,597
24 Aug 20	30.65000 -0.25	30.65	29.95	30.00	342,194
21 Aug 20	30.90000 +1.40	31.00	29.52	30.20	1,409,085
20 Aug 20	29.50000 -0.35	30.80	28.85	30.80	749,485
19 Aug 20	29.85000 -1.23	31.55	29.64	30.85	4,599,568
18 Aug 20	31.07500 -0.92	32.45	30.78	32.00	927,874
17 Aug 20	32.00000 +0.40	33.40	31.20	32.95	1,961,021
14 Aug 20	31.60000 +0.70	33.30	30.70	31.30	3,935,954
13 Aug 20	30.90000 +3.00	31.95	27.43	28.00	3,232,195
12 Aug 20	27.90000 -0.02	28.95	27.10	28.95	545,252
11 Aug 20	27.92500 -1.08	29.41	27.70	29.10	978,576
10 Aug 20	29.00000 +1.90	29.70	27.30	27.30	7,272,369
07 Aug 20	27.10000 +1.10	27.96	26.07	26.25	1,410,302
06 Aug 20	26.00000 +1.00	26.00	24.93	25.15	212,223
05 Aug 20	25.00000 +0.35	25.91	24.61	24.65	521,191
04 Aug 20	24.65000 +0.23	24.75	24.30	24.40	210,139
03 Aug 20	24.42500 +0.22	24.80	23.50	23.50	276,691
31 Jul 20	24.20000 -1.10	26.25	24.20	25.95	384,338
30 Jul 20	25.30000 -1.85	27.50	25.07	27.05	1,671,734
29 Jul 20	27.15000 -0.35	27.50	26.97	27.20	106,036
28 Jul 20	27.50000 -0.40	28.00	27.23	28.00	490,555
27 Jul 20	27.90000 +0.40	28.00	27.05	28.00	535,319
24 Jul 20	27.50000 -0.17	28.00	27.00	28.00	403,080
23 Jul 20	27.67500 +0.32	28.33	27.15	27.20	848,727
22 Jul 20	27.35000 +0.30	27.95	26.10	27.00	383,674
21 Jul 20	27.05000 +0.95	27.95	26.42	26.60	1,339,443
20 Jul 20	26.10000 -0.23	26.95	26.10	26.50	462,330
17 Jul 20	26.32500 +0.15	26.50	25.13	25.35	284,061
16 Jul 20	26.17500 +0.07	26.50	25.87	26.00	617,541
15 Jul 20	26.10000 +0.55	26.45	25.50	26.45	517,888
14 Jul 20	25.55000 -0.43	26.45	25.05	25.05	321,965
13 Jul 20	25.97500 -0.13	26.50	25.50	26.50	837,497
10 Jul 20	26.10000 +0.60	26.45	24.77	25.00	1,064,231
09 Jul 20	25.50000 +0.88	25.50	24.20	24.20	294,793
08 Jul 20	24.62500 +0.23	25.00	24.17	25.00	112,676
07 Jul 20	24.40000 +0.17	24.95	23.85	24.95	1,202,145
06 Jul 20	24.22500 +0.23	24.85	24.00	24.00	980,661
03 Jul 20	24.00000 +0.00	24.55	24.00	24.00	704,072
02 Jul 20	24.00000 -0.20	25.00	24.00	24.40	1,039,345
01 Jul 20	24.20000 -0.42	24.95	23.15	24.60	753,422
30 Jun 20	24.62500 -0.17	25.45	24.05	24.80	175,875
29 Jun 20	24.80000 -0.70	25.80	24.45	25.35	5,813,883
26 Jun 20	25.50000 +0.75	25.95	24.75	24.75	107,987
25 Jun 20	24.75000 +0.40	25.70	24.05	24.05	1,325,323
24 Jun 20	24.35000 -1.50	25.98	23.90	25.70	565,664
23 Jun 20	25.85000 -0.10	26.02	25.36	25.80	494,512
22 Jun 20	25.95000 +0.35	26.02	25.60	25.60	511,662
19 Jun 20	25.60000 +0.10	26.00	24.51	26.00	1,141,525
18 Jun 20	25.50000 +0.60	25.78	24.52	25.40	775,821
17 Jun 20	24.90000 +0.40	25.77	24.85	25.00	1,113,807
16 Jun 20	24.50000 -1.20	26.95	23.55	25.80	2,695,701
15 Jun 20	25.70000 -1.30	26.95	24.40	26.95	373,163
12 Jun 20	27.00000 +1.30	27.00	25.05	25.05	202,147
11 Jun 20	25.70000 -0.80	26.20	25.43	26.10	768,249
10 Jun 20	26.50000 -1.00	26.88	25.85	26.30	443,987
09 Jun 20	27.50000 +0.45	27.50	25.50	26.15	1,149,451
08 Jun 20	27.05000 +0.80	27.45	25.50	25.50	704,023
05 Jun 20	26.25000 +1.25	26.75	24.32	25.00	10,695,900
04 Jun 20	25.00000 +1.20	25.69	23.90	24.10	2,195,417
03 Jun 20	23.80000 -0.20	24.77	23.05	24.05	247,281
02 Jun 20	24.00000 -1.00	24.45	22.30	24.05	5,108,017
01 Jun 20	25.00000 +0.40	25.75	24.00	25.75	907,277
29 May 20	24.60000 -0.45	25.80	23.69	24.40	218,118
28 May 20	25.05000 +1.05	25.50	24.25	24.55	1,281,774
27 May 20	24.00000 -1.85	25.85	24.00	25.75	597,012
26 May 20	25.85000 +0.85	25.85	24.03	24.35	616,193
22 May 20	25.00000 +0.10	25.80	23.60	24.85	806,958
21 May 20	24.90000 -0.10	25.67	24.75	25.35	720,848
20 May 20	25.00000 +0.70	25.10	23.30	24.25	2,637,055
19 May 20	24.30000 +0.60	24.83	23.00	24.40	777,877
18 May 20	23.70000 -0.05	25.75	23.70	25.05	441,555
15 May 20	23.75000 +0.75	24.90	23.50	23.95	735,106
14 May 20	23.00000 -1.60	25.00	23.00	24.50	928,591
13 May 20	24.60000 -0.82	25.88	24.60	25.00	1,978,581
12 May 20	25.42500 +0.42	25.90	24.90	25.90	415,181
11 May 20	25.00000 -0.30	25.95	24.60	24.65	420,971
07 May 20	25.30000 -0.70	26.35	24.40	25.75	3,026,958
06 May 20	26.00000 -1.20	27.66	25.23	27.05	2,241,279
05 May 20	27.20000 -0.25	28.09	27.00	28.05	650,239
04 May 20	27.45000 -0.05	27.45	26.69	27.40	811,312
01 May 20	27.50000 -0.50	28.11	26.87	27.05	743,752
30 Apr 20	28.00000 +0.40	29.00	26.75	27.95	2,541,631
29 Apr 20	27.60000 +0.15	28.00	26.88	27.95	2,088,491
28 Apr 20	27.45000 +0.95	28.00	26.60	27.00	1,624,431
27 Apr 20	26.50000 -1.45	27.79	25.92	27.20	3,720,174
24 Apr 20	27.95000 +1.45	27.95	26.19	26.70	3,740,232
23 Apr 20	26.50000 +1.50	26.76	24.85	24.85	7,382,396
22 Apr 20	25.00000 +0.25	25.75	24.65	25.50	1,351,631
21 Apr 20	24.75000 -1.13	25.90	23.98	25.80	1,735,040
20 Apr 20	25.87500 -0.23	26.50	25.80	26.45	1,689,259
17 Apr 20	26.10000 +0.60	26.58	24.50	26.00	2,132,150
16 Apr 20	25.50000 +2.20	25.60	24.02	24.50	5,208,557
15 Apr 20	23.30000 -2.85	26.75	23.30	25.50	3,633,597
14 Apr 20	26.15000 +1.75	26.60	23.40	25.55	11,889,290
09 Apr 20	24.40000 +6.90	25.00	18.25	23.35	34,642,808
08 Apr 20	17.50000 +0.92	18.72	16.83	17.40	1,583,007
07 Apr 20	16.58000 -1.16	18.96	16.58	18.46	1,323,153
06 Apr 20	17.74000 +0.75	18.50	17.00	17.00	1,196,029
03 Apr 20	16.99000 +0.97	17.42	15.50	16.02	997,734
02 Apr 20	16.02000 +0.26	18.28	16.02	16.30	608,150
01 Apr 20	15.76000 -1.04	17.18	15.71	17.00	410,422
31 Mar 20	16.80000 -0.10	17.70	16.38	17.05	450,403
30 Mar 20	16.90000 -0.10	17.40	16.10	17.05	335,515
27 Mar 20	17.00000 -1.00	18.45	16.20	18.45	1,153,852
26 Mar 20	18.00000 +3.00	18.45	14.05	14.70	2,736,474
25 Mar 20	15.00000 +0.93	15.85	14.30	14.85	3,460,501
24 Mar 20	14.07500 +1.15	14.35	13.37	13.50	1,286,847
23 Mar 20	12.92500 -0.88	13.55	12.50	13.50	1,196,999
20 Mar 20	13.80000 +0.20	14.90	13.70	13.70	2,128,842
19 Mar 20	13.60000 -0.22	14.25	13.45	13.55	2,511,743
18 Mar 20	13.82500 -2.07	16.00	13.75	16.00	1,718,542
17 Mar 20	15.90000 -0.50	17.00	14.00	17.00	2,325,416
16 Mar 20	16.40000 -1.75	18.81	15.35	18.65	4,602,870
13 Mar 20	18.15000 +0.85	19.00	17.09	18.00	1,853,912
12 Mar 20	17.30000 -2.35	19.64	16.92	18.75	1,693,851
11 Mar 20	19.65000 +0.25	20.17	18.70	19.60	1,601,252
10 Mar 20	19.40000 +0.75	20.50	17.85	18.80	4,184,691
09 Mar 20	18.65000 -1.50	19.20	16.44	19.20	2,915,465
06 Mar 20	20.15000 -1.10	21.50	19.10	20.50	3,590,384
05 Mar 20	21.25000 -1.05	22.90	20.54	22.90	2,525,026
04 Mar 20	22.30000 +1.90	22.90	20.40	21.30	3,256,580
03 Mar 20	20.40000 +1.00	21.70	19.60	20.00	3,756,000
02 Mar 20	19.40000 -0.40	20.40	18.74	20.40	4,034,909
28 Feb 20	19.80000 -1.65	21.36	18.29	21.00	8,436,691
27 Feb 20	21.45000 -1.25	22.42	21.13	22.40	3,192,317
26 Feb 20	22.70000 -1.10	23.50	21.60	23.50	4,386,275
25 Feb 20	23.80000 +0.00	24.90	22.13	23.80	5,965,887
24 Feb 20	23.80000 -2.00	25.60	23.70	25.50	4,689,491
21 Feb 20	25.80000 -0.90	27.10	25.60	26.70	2,958,926
20 Feb 20	26.70000 -1.30	28.73	26.60	28.00	1,871,155
19 Feb 20	28.00000 +0.20	29.20	27.76	28.00	2,172,422
18 Feb 20	27.80000 +1.20	28.00	26.11	26.80	3,077,830
17 Feb 20	26.60000 +1.80	26.80	24.00	24.00	5,016,566
14 Feb 20	24.80000 -0.20	25.50	24.40	25.50	1,903,757
13 Feb 20	25.00000 +0.00	25.30	24.56	25.10	1,952,049
12 Feb 20	25.00000 -0.40	25.80	24.50	25.20	2,369,622
11 Feb 20	25.40000 +1.00	26.00	24.48	24.50	3,805,494
10 Feb 20	24.40000 -2.60	27.16	24.40	26.80	7,100,408
07 Feb 20	27.00000 -1.70	29.00	26.60	29.00	3,891,469
06 Feb 20	28.70000 -0.20	29.40	28.50	29.30	2,174,009
05 Feb 20	28.90000 +0.90	29.62	27.30	28.50	5,498,830
04 Feb 20	28.00000 -0.10	29.20	28.00	28.30	2,778,218
03 Feb 20	28.10000 +0.40	29.11	27.70	29.00	3,612,765
31 Jan 20	27.70000 -0.40	28.60	27.02	28.60	6,426,784
30 Jan 20	28.10000 -1.00	29.40	27.62	29.20	3,506,375
29 Jan 20	29.10000 +0.40	29.95	28.42	29.20	6,417,936
28 Jan 20	28.70000 +0.20	29.32	27.51	28.40	5,912,403
27 Jan 20	28.50000 +1.80	28.60	26.56	26.90	9,140,993
24 Jan 20	26.70000 +0.80	26.91	25.21	26.00	11,671,180
23 Jan 20	25.90000 +0.30	26.20	25.00	26.00	5,811,093
22 Jan 20	25.60000 -0.10	26.10	25.37	25.80	3,533,813
21 Jan 20	25.70000 +0.20	26.20	24.80	26.20	4,698,508
20 Jan 20	25.50000 +0.40	26.10	24.70	25.30	8,829,529
17 Jan 20	25.10000 +0.80	25.41	24.15	24.50	15,011,140
16 Jan 20	24.30000 +1.00	24.70	22.73	23.40	11,444,840
15 Jan 20	23.30000 +0.90	23.50	22.55	22.70	9,331,517
14 Jan 20	22.40000 -0.50	23.40	22.40	23.40	2,786,611
13 Jan 20	22.90000 -0.35	23.80	22.70	23.30	6,116,915
10 Jan 20	23.25000 +1.95	23.70	21.10	21.50	37,608,352
09 Jan 20	21.30000 +0.90	21.85	20.71	20.90	8,089,120
08 Jan 20	20.40000 +0.50	20.80	19.88	20.00	7,855,611
07 Jan 20	19.90000 +0.00	20.10	19.50	19.60	2,407,766
06 Jan 20	19.90000 -0.05	20.00	19.65	20.00	593,023
03 Jan 20	19.95000 +0.53	20.20	18.90	18.90	4,983,766
02 Jan 20	19.42500 +0.42	19.85	18.54	18.90	11,555,040
31 Dec 19	19.00000 +0.35	19.00	18.36	19.00	378,024
30 Dec 19	18.65000 -0.55	19.22	18.62	18.75	643,453
27 Dec 19	19.20000 -0.17	19.25	18.99	19.10	331,535
24 Dec 19	19.37500 +0.42	19.85	18.80	19.00	342,620
23 Dec 19	18.95000 +0.10	19.35	18.51	18.85	4,531,832
20 Dec 19	18.85000 +0.25	19.09	18.74	18.95	1,180,536
19 Dec 19	18.60000 -2.30	19.02	18.05	19.00	11,038,070
18 Dec 19	20.90000 +0.00	21.00	20.40	21.00	2,255,533
17 Dec 19	20.90000 +1.00	21.00	19.90	20.20	4,245,528
16 Dec 19	19.90000 +0.40	20.40	19.30	20.40	3,199,042
13 Dec 19	19.50000 +0.10	20.50	19.30	20.00	3,979,613
12 Dec 19	19.40000 -0.40	19.90	18.42	19.90	28,441,270
11 Dec 19	19.80000 -1.30	21.70	19.40	21.70	3,736,814
10 Dec 19	21.10000 -1.30	23.00	20.50	23.00	2,421,454
09 Dec 19	22.40000 -1.00	24.05	21.29	23.50	8,183,390
06 Dec 19	23.40000 +2.50	24.95	20.81	20.90	5,636,388
05 Dec 19	20.90000 +0.70	21.30	20.46	20.50	3,725,142
04 Dec 19	20.20000 +0.10	20.50	19.90	20.40	1,812,537
03 Dec 19	20.10000 -0.70	20.96	19.80	20.60	1,246,359
02 Dec 19	20.80000 -0.50	21.76	20.50	21.50	1,124,739
29 Nov 19	21.30000 +0.20	22.00	20.60	21.10	5,432,907
28 Nov 19	21.10000 +1.20	21.70	19.70	20.80	4,610,718
27 Nov 19	19.90000 +1.30	21.00	18.40	18.40	3,973,864
26 Nov 19	18.60000 +0.65	18.80	17.50	17.75	1,432,342
25 Nov 19	17.95000 -1.30	19.80	17.90	19.25	2,421,507
22 Nov 19	19.25000 +2.20	19.47	16.80	17.20	47,769,460
21 Nov 19	17.05000 -0.05	17.35	16.45	17.10	1,155,974
20 Nov 19	17.10000 +0.60	17.20	16.30	16.60	2,338,018
19 Nov 19	16.50000 -0.65	17.00	16.25	16.95	2,171,346
18 Nov 19	17.15000 +0.25	17.35	16.65	17.00	380,274
15 Nov 19	16.90000 +0.02	17.02	16.80	16.80	648,182
14 Nov 19	16.87500 -0.73	17.50	16.65	17.50	1,697,931
13 Nov 19	17.60000 -0.10	17.64	17.25	17.60	1,826,081
12 Nov 19	17.70000 -0.05	18.00	17.30	18.00	2,021,452
11 Nov 19	17.75000 -0.15	17.95	17.15	17.90	843,541
08 Nov 19	17.90000 +0.10	18.10	17.85	18.10	569,811
07 Nov 19	17.80000 -0.20	18.54	17.70	17.90	1,263,339
06 Nov 19	18.00000 -0.30	18.93	17.80	18.75	753,504
05 Nov 19	18.30000 -0.35	19.35	18.15	18.55	4,118,491
04 Nov 19	18.65000 +0.15	19.25	17.60	19.00	1,614,950
01 Nov 19	18.50000 +1.55	18.85	17.20	17.45	4,949,967
31 Oct 19	16.95000 -0.07	17.61	16.30	17.25	5,258,509
30 Oct 19	17.02500 -0.18	17.80	17.00	17.80	627,019
29 Oct 19	17.20000 -0.25	17.60	17.00	17.45	1,093,150
28 Oct 19	17.45000 -0.13	17.67	17.00	17.60	932,186
25 Oct 19	17.57500 -0.02	18.10	17.20	17.65	1,603,723
24 Oct 19	17.60000 +0.60	17.85	17.05	17.20	2,930,229
23 Oct 19	17.00000 +0.17	17.30	16.10	16.85	1,391,892
22 Oct 19	16.82500 +0.30	16.90	16.60	16.80	363,166
21 Oct 19	16.52500 -0.65	17.75	16.40	17.15	908,354
18 Oct 19	17.17500 +0.22	17.30	16.30	17.00	580,314
17 Oct 19	16.95000 +0.65	16.96	15.65	16.25	3,676,588
16 Oct 19	16.30000 +0.30	17.25	15.80	16.00	3,882,722
15 Oct 19	16.00000 -0.25	16.50	15.50	16.50	3,928,132
14 Oct 19	16.25000 -0.25	16.46	16.00	16.20	736,950
11 Oct 19	16.50000 -0.15	16.69	15.62	16.40	210,709
10 Oct 19	16.65000 +0.15	16.70	16.55	16.65	265,712
09 Oct 19	16.50000 -0.10	16.70	16.40	16.40	377,220
08 Oct 19	16.60000 -0.05	16.90	16.45	16.75	3,482,206
07 Oct 19	16.65000 +0.75	16.90	15.70	15.95	4,443,864
04 Oct 19	15.90000 +0.45	16.00	15.00	15.50	2,393,859
03 Oct 19	15.45000 -0.45	16.25	15.05	15.80	681,033
02 Oct 19	15.90000 +0.00	16.30	15.90	16.00	24,477,520
01 Oct 19	15.90000 -0.90	17.15	15.90	16.70	1,790,213
30 Sep 19	16.80000 +0.30	17.10	15.65	16.50	2,392,057
27 Sep 19	16.50000 +0.65	16.85	16.00	16.80	1,786,186
26 Sep 19	15.85000 -0.90	17.90	15.70	17.85	4,821,440
25 Sep 19	16.75000 -0.35	17.60	16.53	17.15	1,588,717
24 Sep 19	17.10000 -0.45	17.60	17.05	17.15	826,901
23 Sep 19	17.55000 -0.25	18.00	17.10	18.00	709,073
20 Sep 19	17.80000 -0.10	18.05	17.20	17.95	1,353,003
19 Sep 19	17.90000 +0.10	18.35	17.23	17.75	3,978,333
18 Sep 19	17.80000 -0.55	18.45	17.10	18.25	3,214,557
17 Sep 19	18.35000 -0.45	19.30	17.95	19.00	3,932,032
16 Sep 19	18.80000 +0.80	20.86	17.30	19.85	27,028,660
13 Sep 19	18.00000 +0.60	19.20	17.04	17.25	79,446,472
12 Sep 19	17.40000 +0.80	17.85	16.50	16.90	2,838,649
11 Sep 19	16.60000 -0.35	17.10	16.30	16.60	520,355
10 Sep 19	16.95000 +0.70	17.10	16.30	16.70	202,994
09 Sep 19	16.25000 -0.10	16.95	16.25	16.60	168,284
06 Sep 19	16.35000 -0.65	17.30	15.65	17.30	712,213
05 Sep 19	17.00000 +0.40	17.35	16.65	16.65	829,325
04 Sep 19	16.60000 -1.20	18.45	16.60	18.45	1,070,096
03 Sep 19	17.80000 -0.60	18.83	17.80	18.80	1,241,256
02 Sep 19	18.40000 -0.25	19.20	18.40	19.20	227,134
30 Aug 19	18.65000 -0.90	19.11	18.60	19.10	138,113
29 Aug 19	19.55000 +1.50	19.55	17.85	17.85	115,718
28 Aug 19	18.05000 -1.00	19.20	17.88	19.20	1,246,748
27 Aug 19	19.05000 +0.40	19.20	18.20	18.20	151,885
23 Aug 19	18.65000 +0.05	18.88	18.14	18.60	243,583
22 Aug 19	18.60000 -0.20	18.85	18.40	18.85	256,153
21 Aug 19	18.80000 -0.10	19.04	18.65	18.95	180,221
20 Aug 19	18.90000 +0.15	19.02	18.75	19.00	516,648
19 Aug 19	18.75000 -0.25	19.20	18.45	18.65	96,629
16 Aug 19	19.00000 +0.60	19.20	18.50	19.20	383,957
15 Aug 19	18.40000 +0.15	18.55	17.50	18.40	1,078,106
14 Aug 19	18.25000 -0.05	18.96	18.10	18.50	1,211,174
13 Aug 19	18.30000 -0.45	19.00	17.75	18.80	1,230,183
12 Aug 19	18.75000 -0.40	19.61	18.10	19.50	817,115
09 Aug 19	19.15000 -0.05	19.95	18.50	19.40	8,098,331
08 Aug 19	19.20000 +0.30	19.75	18.05	18.95	581,854
07 Aug 19	18.90000 -0.40	19.90	18.40	19.80	705,318
06 Aug 19	19.30000 -0.30	20.00	19.06	19.60	548,654
05 Aug 19	19.60000 -0.40	20.20	19.00	20.00	812,343
02 Aug 19	20.00000 +0.15	20.50	19.75	19.90	5,536,695
01 Aug 19	19.85000 -0.10	20.70	19.75	20.50	334,694
31 Jul 19	19.95000 -0.25	20.50	19.40	20.10	1,648,962
30 Jul 19	20.20000 -0.60	21.80	19.95	21.80	1,081,568
29 Jul 19	20.80000 -0.10	22.00	20.70	21.10	1,332,743
26 Jul 19	20.90000 +1.55	21.40	19.30	19.30	4,739,786
25 Jul 19	19.35000 +1.00	19.60	18.70	18.80	1,478,187
24 Jul 19	18.35000 -1.15	20.40	18.35	20.00	752,913
23 Jul 19	19.50000 -1.00	20.59	19.50	20.10	800,940
22 Jul 19	20.50000 +0.10	21.50	20.10	20.90	1,767,117
19 Jul 19	20.40000 +1.75	21.00	18.80	18.80	13,630,390
18 Jul 19	18.65000 +0.00	19.80	18.30	19.00	4,087,722
17 Jul 19	18.65000 +0.80	19.45	18.10	18.10	1,592,353
16 Jul 19	17.85000 -0.55	18.50	17.50	18.50	652,187
15 Jul 19	18.40000 +0.00	19.75	18.00	18.90	756,153
12 Jul 19	18.40000 +0.10	18.85	17.95	18.05	605,010
11 Jul 19	18.30000 +1.30	18.50	17.15	17.15	726,771
10 Jul 19	17.00000 -0.80	18.30	16.90	18.30	1,140,351
09 Jul 19	17.80000 -0.70	18.99	17.70	18.50	605,239
08 Jul 19	18.50000 -1.10	19.90	18.50	19.90	758,434
05 Jul 19	19.60000 +0.50	20.50	19.25	20.20	2,553,926
04 Jul 19	19.10000 +0.00	19.90	16.79	19.90	69,584,256
03 Jul 19	19.10000 -1.90	22.00	17.25	21.60	11,768,960
02 Jul 19	21.00000 +3.60	21.36	17.45	17.45	6,206,206
01 Jul 19	17.40000 +1.25	17.75	15.20	16.40	3,090,050
28 Jun 19	16.15000 +1.55	16.35	13.25	14.60	50,258,328
27 Jun 19	14.60000 +0.08	15.10	14.40	14.45	293,110
26 Jun 19	14.52500 -0.75	15.03	14.43	14.55	735,802
25 Jun 19	15.27500 +0.07	15.60	14.56	15.60	226,164
24 Jun 19	15.20000 +0.00	15.72	14.87	15.70	200,110
21 Jun 19	15.20000 +0.40	15.90	14.30	15.90	509,108
20 Jun 19	14.80000 +0.05	15.85	14.30	15.85	1,365,701
19 Jun 19	14.75000 +0.35	15.50	13.55	15.00	4,720,210
18 Jun 19	14.40000 -0.95	16.45	14.40	16.05	2,255,587
17 Jun 19	15.35000 -2.25	18.54	15.35	17.90	1,170,289
14 Jun 19	17.60000 -0.90	18.96	17.60	18.40	658,564
13 Jun 19	18.50000 +0.05	19.48	17.75	19.20	439,952
12 Jun 19	18.45000 -1.20	20.26	18.45	20.10	946,598
11 Jun 19	19.65000 -0.55	22.60	19.65	20.90	880,090
10 Jun 19	20.20000 +0.85	21.00	18.06	19.00	681,592
07 Jun 19	19.35000 +1.00	20.30	18.00	18.00	1,862,394
06 Jun 19	18.35000 -0.25	22.40	18.10	18.10	2,152,826
05 Jun 19	18.60000 +0.10	18.64	17.50	17.70	2,125,885
04 Jun 19	18.50000 -1.60	19.10	16.65	19.10	3,494,431
03 Jun 19	20.10000 -1.90	22.20	18.80	21.60	19,439,960
31 May 19	22.00000 -1.75	23.81	21.60	23.50	1,132,420
30 May 19	23.75000 -1.65	25.40	23.50	25.40	2,101,385
29 May 19	25.40000 +0.20	25.90	24.70	24.70	1,144,269
28 May 19	25.20000 -0.30	26.30	24.70	25.50	255,008
24 May 19	25.50000 -0.80	26.40	25.30	26.10	924,716
23 May 19	26.30000 +0.10	26.30	25.60	25.60	329,733
22 May 19	26.20000 +0.10	26.30	25.00	25.10	917,302
21 May 19	26.10000 -0.45	27.10	24.90	25.40	670,470
20 May 19	26.55000 -1.50	28.00	25.89	27.60	491,616
17 May 19	28.05000 -0.05	28.70	27.50	28.20	154,242
16 May 19	28.10000 -0.60	28.84	28.06	28.50	20,374,880
15 May 19	28.70000 +1.05	28.80	27.60	27.90	291,680
14 May 19	27.65000 +0.20	27.65	26.90	27.40	86,535
13 May 19	27.45000 -0.95	29.40	26.00	28.60	388,011
10 May 19	28.40000 +0.70	28.90	27.50	27.90	565,592
09 May 19	27.70000 -1.70	29.20	27.20	29.20	566,945
08 May 19	29.40000 -0.50	30.25	29.00	29.70	39,889
07 May 19	29.90000 -1.15	32.00	29.20	32.00	1,130,766
03 May 19	31.05000 -0.30	31.50	30.34	31.50	1,384,987
02 May 19	31.35000 -0.15	31.40	30.45	31.00	249,184
01 May 19	31.50000 -0.15	32.00	30.90	31.90	989,830
30 Apr 19	31.65000 +0.00	32.00	30.90	31.90	583,894
29 Apr 19	31.65000 +1.95	32.52	29.30	30.00	718,636
26 Apr 19	29.70000 +0.25	30.00	28.14	29.90	112,759
25 Apr 19	29.45000 -0.15	29.45	28.60	29.00	48,666
24 Apr 19	29.60000 -0.30	29.90	29.00	29.90	33,451
23 Apr 19	29.90000 +0.20	30.00	29.20	29.80	131,693
18 Apr 19	29.70000 +0.00	30.00	29.20	30.00	29,700
17 Apr 19	29.70000 -0.10	31.00	26.50	29.10	382,475
16 Apr 19	29.80000 +0.00	30.00	29.00	29.00	42,358
15 Apr 19	29.80000 +0.00	30.00	28.06	29.90	153,621
12 Apr 19	29.80000 +0.50	29.80	27.74	28.50	468,503
11 Apr 19	29.30000 -0.40	29.90	28.11	29.00	187,305
10 Apr 19	29.70000 +0.95	29.87	28.80	29.10	123,798
09 Apr 19	28.75000 -0.05	29.88	27.90	28.70	187,471
08 Apr 19	28.80000 -0.65	30.40	28.80	29.00	594,612
05 Apr 19	29.45000 -0.60	32.90	28.50	30.00	396,750
04 Apr 19	30.05000 -1.15	33.00	29.13	32.50	569,373
03 Apr 19	31.20000 -1.25	32.00	30.80	31.70	93,426
02 Apr 19	32.45000 -0.35	33.90	31.14	33.00	478,562
01 Apr 19	32.80000 +4.80	34.20	25.00	29.00	1,821,462
29 Mar 19	28.00000 -3.67	35.20	28.00	31.50	2,694,331
28 Mar 19	31.67500 -0.33	31.98	31.50	31.50	36,320
27 Mar 19	32.00000 -0.28	32.00	31.05	31.05	83,195
26 Mar 19	32.27500 -0.02	33.20	31.75	31.90	45,648
25 Mar 19	32.30000 -0.83	34.00	31.90	34.00	67,366
22 Mar 19	33.12500 -0.38	33.70	33.10	33.70	69,545
21 Mar 19	33.50000 +0.05	33.50	32.00	32.00	21,645
20 Mar 19	33.45000 +0.45	33.90	33.36	33.85	52,469
19 Mar 19	33.00000 +0.35	33.37	32.52	33.37	116,405
18 Mar 19	32.65000 -0.92	33.50	32.00	32.00	27,907
15 Mar 19	33.57500 -0.42	33.58	33.22	33.22	18,808
14 Mar 19	34.00000 +0.17	34.00	32.98	33.00	1,347,030
13 Mar 19	33.82500 -0.38	36.55	33.20	34.35	314,262
12 Mar 19	34.20000 +0.15	34.20	33.00	33.00	217,556
11 Mar 19	34.05000 +1.05	34.05	33.32	33.32	3,887
08 Mar 19	33.00000 -0.45	33.50	33.00	33.05	35,609
07 Mar 19	33.45000 +0.45	35.05	31.90	34.10	637,508
06 Mar 19	33.00000 -0.05	35.21	33.00	33.45	213,956
05 Mar 19	33.05000 -0.95	34.60	33.00	33.95	168,357
04 Mar 19	34.00000 +0.70	35.00	32.15	33.15	745,013
01 Mar 19	33.30000 -1.70	33.80	33.00	33.15	203,053
28 Feb 19	35.00000 +0.00	35.45	33.58	35.45	939,805
27 Feb 19	35.00000 -0.45	35.00	34.26	34.55	33,083
26 Feb 19	35.45000 -1.95	37.90	33.95	37.90	642,814
25 Feb 19	37.40000 -0.25	39.50	37.25	39.50	355,251
22 Feb 19	37.65000 +0.63	38.90	36.05	36.05	525,984
21 Feb 19	37.02500 -0.85	37.80	36.10	37.00	773,590
20 Feb 19	37.87500 -0.13	38.95	37.05	38.95	530,241
19 Feb 19	38.00000 +0.10	38.50	36.00	37.05	1,509,565
18 Feb 19	37.90000 -0.25	38.39	36.55	37.55	333,647
15 Feb 19	38.15000 -0.60	38.52	37.19	38.10	97,482
14 Feb 19	38.75000 -0.63	39.80	38.30	39.00	20,934
13 Feb 19	39.37500 +0.63	40.45	39.25	40.00	31,502
12 Feb 19	38.75000 -0.45	41.64	37.50	40.20	82,027
11 Feb 19	39.20000 +0.00	40.35	39.00	40.35	129,573
08 Feb 19	39.20000 -0.80	40.70	38.00	39.20	270,972
07 Feb 19	40.00000 -0.30	41.07	39.50	40.50	32,578
06 Feb 19	40.30000 +0.10	41.50	40.00	40.90	787,861
05 Feb 19	40.20000 +2.30	40.90	37.65	37.65	2,440,937
04 Feb 19	37.90000 +1.30	39.90	36.40	36.60	2,902,837
01 Feb 19	36.60000 -6.10	42.95	36.60	42.90	8,435,623
31 Jan 19	42.70000 -2.30	46.20	40.45	46.15	947,061
30 Jan 19	45.00000 -0.65	47.76	43.85	47.65	251,020
29 Jan 19	45.65000 -2.30	49.50	45.65	47.95	64,953
28 Jan 19	47.95000 +0.23	49.70	46.71	47.90	68,038
25 Jan 19	47.72500 -1.63	51.00	47.66	51.00	64,344
24 Jan 19	49.35000 -0.65	52.90	48.67	49.95	996,228
23 Jan 19	50.00000 +0.00	50.00	48.45	48.45	113,799
22 Jan 19	50.00000 +0.10	50.51	47.89	50.50	174,155
21 Jan 19	49.90000 -0.10	49.90	47.78	49.90	90,853
18 Jan 19	50.00000 +1.50	50.00	48.22	49.00	38,582
17 Jan 19	48.50000 -1.50	50.00	48.50	49.95	25,386
16 Jan 19	50.00000 +0.00	51.00	48.00	50.00	59,735
15 Jan 19	50.00000 +0.00	51.30	48.50	51.30	44,674
14 Jan 19	50.00000 -0.50	50.90	48.10	50.90	78,997
11 Jan 19	50.50000 +1.95	50.50	47.23	49.80	64,514
10 Jan 19	48.55000 +0.40	48.55	46.72	48.30	39,750
09 Jan 19	48.15000 -1.85	49.95	47.00	49.85	162,451
08 Jan 19	50.00000 +1.00	50.00	47.05	48.75	128,591
07 Jan 19	49.00000 -1.00	50.50	47.82	50.50	446,191
04 Jan 19	50.00000 -5.00	52.00	44.81	46.95	2,552,646
03 Jan 19	55.00000 +3.40	55.00	51.98	52.40	36,059
02 Jan 19	51.60000 +3.60	54.26	48.35	51.00	78,118
31 Dec 18	48.00000 -4.10	51.40	47.15	50.70	242,983
28 Dec 18	52.10000 +1.65	54.90	50.12	51.40	92,612
27 Dec 18	50.45000 +0.15	54.48	50.00	51.00	51,480
24 Dec 18	50.30000 +1.70	50.90	48.05	50.90	43,363
21 Dec 18	48.60000 -5.70	56.90	48.60	56.00	54,967
20 Dec 18	54.30000 -1.80	57.80	54.30	57.80	34,767
19 Dec 18	56.10000 +0.10	57.70	56.00	57.70	21,086
18 Dec 18	56.00000 -3.00	58.90	56.00	58.90	10,137
17 Dec 18	59.00000 +0.80	59.00	56.00	58.20	15,772
14 Dec 18	58.20000 +1.10	59.00	56.00	59.00	23,825
13 Dec 18	57.10000 -3.90	61.10	57.10	58.00	153,690
12 Dec 18	61.00000 -2.00	65.50	59.50	65.50	128,604
11 Dec 18	63.00000 -3.00	66.60	62.00	66.60	68,927
10 Dec 18	66.00000 +2.50	67.60	63.00	65.50	58,873
07 Dec 18	63.50000 -0.10	65.90	61.00	65.90	69,464
06 Dec 18	63.60000 +1.10	64.20	54.90	58.90	120,157
05 Dec 18	62.50000 +3.70	64.50	59.70	61.30	101,905
04 Dec 18	58.80000 +8.30	65.60	52.70	52.70	182,903
03 Dec 18	50.50000 -6.50	59.70	50.50	59.00	30,788
30 Nov 18	57.00000 -3.50	59.70	57.00	58.40	13,394
29 Nov 18	60.50000 -4.50	64.23	59.80	63.00	20,983
28 Nov 18	65.00000 +3.00	65.00	60.20	60.20	8,074
27 Nov 18	62.00000 -3.00	65.00	62.00	65.00	27,637
26 Nov 18	65.00000 +0.00	65.00	63.00	64.60	2,878
23 Nov 18	65.00000 +1.90	65.00	60.70	60.70	26,821
22 Nov 18	63.10000 -1.90	65.00	60.40	65.00	17,660
21 Nov 18	65.00000 +2.00	65.00	60.05	60.10	57,053
20 Nov 18	63.00000 +2.35	64.06	57.80	57.80	99,036
19 Nov 18	60.65000 +2.65	61.60	59.50	59.50	6,990
16 Nov 18	58.00000 +0.10	58.00	55.90	56.50	61,760
15 Nov 18	57.90000 +1.30	58.30	56.20	58.30	38,482
14 Nov 18	56.60000 +1.30	57.00	55.10	55.10	15,295
13 Nov 18	55.30000 -0.40	56.12	55.00	55.60	68,310
12 Nov 18	55.70000 +0.70	56.66	55.10	55.10	6,580
09 Nov 18	55.00000 -0.50	59.90	55.00	55.10	26,274
08 Nov 18	55.50000 -3.35	60.39	55.50	59.10	42,877
07 Nov 18	58.85000 -1.15	60.20	58.85	60.20	13,613
06 Nov 18	60.00000 -1.00	61.48	59.40	60.80	37,778
05 Nov 18	61.00000 -1.20	62.50	60.00	62.40	35,983
02 Nov 18	62.20000 +5.60	62.70	59.00	60.90	183,785
01 Nov 18	56.60000 +0.60	60.00	53.00	56.00	409,379
31 Oct 18	56.00000 +4.00	56.00	53.00	54.30	26,248
30 Oct 18	52.00000 -1.60	56.90	51.60	55.40	103,061
29 Oct 18	53.60000 +5.55	57.71	48.33	48.95	283,416
26 Oct 18	48.05000 -2.65	53.90	48.00	51.60	176,392
25 Oct 18	50.70000 -6.30	57.38	50.70	56.00	95,262
24 Oct 18	57.00000 -1.10	62.70	55.00	61.40	174,763
23 Oct 18	58.10000 -4.70	63.00	51.20	62.90	1,563,706
22 Oct 18	62.80000 -2.35	66.40	62.50	66.40	22,715
19 Oct 18	65.15000 -3.95	72.20	63.11	71.40	84,762
18 Oct 18	69.10000 +4.00	72.00	64.71	67.70	112,515
17 Oct 18	65.10000 -0.40	69.80	63.10	68.20	270,626
16 Oct 18	65.50000 -11.50	73.60	63.75	72.80	529,636
15 Oct 18	77.00000 +1.10	77.10	74.00	75.40	10,002
12 Oct 18	75.90000 -2.30	77.30	73.70	75.50	98,455
11 Oct 18	78.20000 +2.30	78.20	74.76	76.30	68,928
10 Oct 18	75.90000 +1.75	75.90	72.50	74.70	39,565
09 Oct 18	74.15000 +0.75	74.90	73.60	74.10	1,326
08 Oct 18	73.40000 -0.70	75.00	70.20	72.00	72,998
05 Oct 18	74.10000 +0.80	76.70	73.75	76.70	75,496
04 Oct 18	73.30000 -1.70	77.60	73.00	74.30	92,420
03 Oct 18	75.00000 +0.00	76.00	73.70	74.30	21,267
02 Oct 18	75.00000 -4.30	78.39	72.10	76.00	70,789
01 Oct 18	79.30000 +5.10	79.30	74.00	76.00	48,906
28 Sep 18	74.20000 -0.40	76.02	74.20	74.80	31,397
27 Sep 18	74.60000 -0.30	78.00	73.40	77.80	152,856
26 Sep 18	74.90000 +1.10	76.14	73.20	74.50	76,977
25 Sep 18	73.80000 +2.40	75.00	73.80	74.20	16,507
24 Sep 18	71.40000 -4.30	76.20	71.40	75.60	24,224
21 Sep 18	75.70000 -0.80	79.90	72.70	76.00	2,327,327
20 Sep 18	76.50000 +1.40	79.60	75.10	77.00	155,695
19 Sep 18	75.10000 -0.90	76.90	74.70	75.20	172,339
18 Sep 18	76.00000 +1.70	77.20	73.65	74.90	1,217,732
17 Sep 18	74.30000 -0.60	76.60	71.00	74.70	198,567
14 Sep 18	74.90000 -0.20	76.00	71.70	76.00	156,129
13 Sep 18	75.10000 -0.90	76.00	75.10	76.00	233,841
12 Sep 18	76.00000 +1.00	77.70	72.40	76.80	207,021
11 Sep 18	75.00000 +0.00	75.00	73.20	74.40	132,662
10 Sep 18	75.00000 +2.00	76.50	70.26	72.80	134,225
07 Sep 18	73.00000 +0.70	73.68	70.80	72.10	163,961
06 Sep 18	72.30000 +2.00	76.00	72.30	73.30	196,210
05 Sep 18	70.30000 -7.10	76.30	70.30	73.60	283,952
04 Sep 18	77.40000 +1.40	80.00	75.70	75.70	58,127
03 Sep 18	76.00000 +0.80	77.37	75.98	76.00	38,534
31 Aug 18	75.20000 -3.30	80.00	75.20	80.00	32,396
30 Aug 18	78.50000 -0.60	82.70	77.00	77.10	119,473
29 Aug 18	79.10000 +0.50	80.00	76.07	78.80	24,887
28 Aug 18	78.60000 +1.20	79.20	76.55	78.70	53,409
24 Aug 18	77.40000 -2.40	80.00	73.75	77.30	123,975
23 Aug 18	79.80000 +1.50	82.00	73.22	75.90	177,468
22 Aug 18	78.30000 +1.00	79.30	75.89	79.30	15,052
21 Aug 18	77.30000 +1.00	77.59	72.45	76.40	31,384
20 Aug 18	76.30000 -3.20	80.10	75.64	79.10	44,183
17 Aug 18	79.50000 +0.50	80.76	76.79	78.90	28,725
16 Aug 18	79.00000 +5.00	79.40	75.10	75.10	49,241
15 Aug 18	74.00000 -6.00	79.80	74.00	77.20	36,220
14 Aug 18	80.00000 +5.60	80.00	76.46	80.00	45,616
13 Aug 18	74.40000 -3.50	80.02	74.40	74.40	13,720
10 Aug 18	77.90000 +1.70	79.00	76.80	79.00	1,336
09 Aug 18	76.20000 -1.80	76.52	76.20	76.52	1,588
08 Aug 18	78.00000 -0.40	78.95	75.90	77.10	115,074
07 Aug 18	78.40000 -2.10	78.53	78.39	78.39	3,634
06 Aug 18	80.50000 +0.50	82.60	74.60	75.00	167,569
03 Aug 18	80.00000 +5.70	80.00	71.08	74.10	165,403
02 Aug 18	74.30000 -5.10	78.00	74.30	78.00	12,806
01 Aug 18	79.40000 +2.40	79.60	72.80	72.90	215,257
31 Jul 18	77.00000 +1.40	77.00	74.95	76.20	12,590
30 Jul 18	75.60000 -0.50	77.19	75.27	75.29	13,962
27 Jul 18	76.10000 -1.40	79.90	76.10	77.90	264,007
26 Jul 18	77.50000 +3.10	78.30	74.60	74.60	89,844
25 Jul 18	74.40000 +0.40	76.16	74.20	76.00	104,343
24 Jul 18	74.00000 -6.00	79.20	73.90	78.80	177,419
23 Jul 18	80.00000 -0.35	80.00	76.52	80.00	27,391
20 Jul 18	80.35000 -0.90	82.40	80.00	81.40	46,968
19 Jul 18	81.25000 -6.15	84.30	79.80	79.80	80,896
18 Jul 18	87.40000 +6.80	87.40	80.50	81.50	36,604
17 Jul 18	80.60000 -0.10	81.30	79.34	81.30	91,818
16 Jul 18	80.70000 -3.25	85.32	80.00	84.70	67,509
13 Jul 18	83.95000 +0.55	84.90	82.80	84.70	25,971
12 Jul 18	83.40000 +0.05	85.50	82.50	83.60	24,570
11 Jul 18	83.35000 -0.95	85.32	82.70	84.10	29,498
10 Jul 18	84.30000 -0.70	86.80	82.68	84.40	11,339
09 Jul 18	85.00000 +0.00	85.00	83.64	84.90	22,145
06 Jul 18	85.00000 +1.00	85.00	83.16	83.90	6,522
05 Jul 18	84.00000 -0.80	86.24	82.30	85.20	42,374
04 Jul 18	84.80000 +0.80	84.90	84.35	84.80	4,060
03 Jul 18	84.00000 -1.80	89.70	84.00	89.70	43,782
02 Jul 18	85.80000 +1.70	87.00	85.30	86.40	20,895
29 Jun 18	84.10000 -2.95	87.90	84.10	87.90	31,103
28 Jun 18	87.05000 -2.25	88.80	87.00	88.70	30,082
27 Jun 18	89.30000 -1.30	94.90	89.00	90.70	185,882
26 Jun 18	90.60000 -1.00	91.90	84.60	87.10	88,151
25 Jun 18	91.60000 +1.60	91.60	86.81	91.60	56,219
22 Jun 18	90.00000 +4.90	90.00	84.79	88.60	4,234
21 Jun 18	85.10000 -1.90	93.40	85.10	87.50	21,231
20 Jun 18	87.00000 +2.00	87.10	83.88	85.50	34,241
19 Jun 18	85.00000 -1.80	86.40	83.36	85.10	15,465
18 Jun 18	86.80000 +1.80	89.30	85.00	85.20	25,228
15 Jun 18	85.00000 -2.95	87.46	85.00	85.00	2,780
14 Jun 18	87.95000 +0.65	88.90	86.50	88.00	135,698
13 Jun 18	87.30000 -1.50	92.10	86.70	92.10	26,135
12 Jun 18	88.80000 +1.40	88.80	86.86	88.80	18,288
11 Jun 18	87.40000 -1.30	92.40	87.40	92.40	2,278
08 Jun 18	88.70000 -1.70	94.70	88.70	94.70	686,304
07 Jun 18	90.40000 -2.50	91.90	90.00	90.30	38,075
06 Jun 18	92.90000 -1.00	94.10	92.80	94.00	14,342
05 Jun 18	93.90000 -2.10	95.30	90.56	95.30	78,036
04 Jun 18	96.00000 +4.25	96.00	88.10	88.10	175,507
01 Jun 18	91.75000 +0.55	92.70	90.80	92.50	24,091
31 May 18	91.20000 -4.55	93.62	91.20	91.20	205,433
30 May 18	95.75000 -2.15	97.80	93.36	96.50	10,810
29 May 18	97.90000 +7.10	97.90	91.63	93.50	3,646
25 May 18	90.80000 -2.30	93.20	90.80	93.20	20,509
24 May 18	93.10000 +0.00	94.90	91.41	94.90	124,105
23 May 18	93.10000 -2.90	95.89	91.89	95.00	52,729
22 May 18	96.00000 +0.80	98.30	93.80	94.40	48,845
21 May 18	95.20000 +2.20	95.20	87.40	95.20	243,178
18 May 18	93.00000 +3.10	95.00	89.40	89.90	146,162
17 May 18	89.90000 -4.10	91.06	88.70	90.50	394,974
16 May 18	94.00000 +0.50	94.00	90.50	93.90	19,181
15 May 18	93.50000 -0.70	94.90	90.70	90.70	21,120
14 May 18	94.20000 +0.55	94.90	92.91	93.00	36,768
11 May 18	93.65000 +5.25	94.80	91.40	91.60	1,661,030
10 May 18	88.40000 -5.50	94.00	88.40	94.00	24,903
09 May 18	93.90000 +4.55	93.90	91.00	91.00	43,237
08 May 18	89.35000 +0.55	90.80	88.74	90.80	64,353
04 May 18	88.80000 +0.95	90.00	86.70	87.10	11,834
03 May 18	87.85000 -1.20	88.50	86.01	88.50	39,153
02 May 18	89.05000 -0.95	90.00	88.10	90.00	10,748
01 May 18	90.00000 +0.00	90.00	88.50	89.90	25,662
30 Apr 18	90.00000 +1.50	91.00	88.60	91.00	19,433
27 Apr 18	88.50000 +0.00	89.90	88.20	89.50	134,644
26 Apr 18	88.50000 +0.30	90.90	85.38	88.50	35,068
25 Apr 18	88.20000 -2.80	94.40	88.20	93.00	129,255
24 Apr 18	91.00000 +2.80	92.30	90.00	92.30	162,711
23 Apr 18	88.20000 +0.90	92.55	88.20	88.40	29,050
20 Apr 18	87.30000 -5.20	92.90	85.10	88.70	297,996
19 Apr 18	92.50000 +1.50	92.50	88.00	92.00	7,375
18 Apr 18	91.00000 +2.50	91.00	87.20	90.40	20,470
17 Apr 18	88.50000 -3.50	92.10	88.50	92.10	3,162
16 Apr 18	92.00000 +1.00	92.00	88.30	91.40	3,830
13 Apr 18	91.00000 +2.00	91.00	86.30	87.20	314,957
12 Apr 18	89.00000 -1.00	93.20	84.00	89.80	234,318
11 Apr 18	90.00000 +2.70	90.00	86.22	89.60	6,590
10 Apr 18	87.30000 -1.20	91.90	84.30	91.90	52,695
09 Apr 18	88.50000 -2.30	88.50	84.70	84.70	708,268
06 Apr 18	90.80000 +1.50	90.80	87.58	90.80	308,112
05 Apr 18	89.30000 -0.40	90.60	87.48	90.60	6,097
04 Apr 18	89.70000 -1.30	92.10	84.75	88.00	374,067
03 Apr 18	91.00000 +5.40	91.00	84.08	86.90	145,288
29 Mar 18	85.60000 +1.20	86.68	83.22	85.30	27,226
28 Mar 18	84.40000 +3.40	86.53	80.30	84.60	178,674
27 Mar 18	81.00000 -0.70	85.96	80.03	85.20	42,185
26 Mar 18	81.70000 -5.20	89.90	81.10	89.90	62,756
23 Mar 18	86.90000 -0.10	89.80	86.00	88.40	34,042
22 Mar 18	87.00000 -1.70	89.00	86.03	89.00	12,397
21 Mar 18	88.70000 +2.30	90.20	85.00	85.50	43,191
20 Mar 18	86.40000 -0.60	92.50	85.03	92.50	54,145
19 Mar 18	87.00000 -0.10	91.10	87.00	91.10	20,710
16 Mar 18	87.10000 -4.60	94.80	87.00	91.10	73,556
15 Mar 18	91.70000 +2.40	92.90	89.00	89.00	2,872
14 Mar 18	89.30000 -3.20	95.00	89.30	94.40	15,547
13 Mar 18	92.50000 -0.85	95.10	88.18	94.70	11,979
12 Mar 18	93.35000 +3.35	94.40	92.03	94.00	4,662
09 Mar 18	90.00000 -3.70	94.30	90.00	94.30	12,882
08 Mar 18	93.70000 +1.10	94.50	92.50	94.00	6,752
07 Mar 18	92.60000 +1.30	95.00	91.00	91.00	18,383
06 Mar 18	91.30000 -1.70	96.00	91.30	95.00	29,974
05 Mar 18	93.00000 +1.60	96.00	92.10	93.00	43,562
02 Mar 18	91.40000 -4.50	94.14	91.33	91.40	2,298
01 Mar 18	95.90000 +5.90	95.90	87.70	87.70	7,000
28 Feb 18	90.00000 -4.60	94.50	90.00	94.50	6,223
27 Feb 18	94.60000 -0.40	95.00	91.80	91.80	10,405
26 Feb 18	95.00000 +0.00	95.00	91.10	91.10	219,092
23 Feb 18	95.00000 +0.00	95.00	92.09	94.70	16,146
22 Feb 18	95.00000 +0.00	95.00	91.54	95.00	110,255
21 Feb 18	95.00000 +0.00	95.00	93.54	95.00	68,520
20 Feb 18	95.00000 +1.00	95.00	90.80	93.10	79,751
19 Feb 18	94.00000 -4.90	97.19	88.73	95.60	291,206
16 Feb 18	98.90000 +2.10	98.90	95.59	98.90	4,814
15 Feb 18	96.80000 +1.60	97.19	94.40	96.00	3,290
14 Feb 18	95.20000 -0.30	99.90	94.40	99.90	14,152
13 Feb 18	95.50000 -0.20	96.90	95.10	95.90	20,623
12 Feb 18	95.70000 -0.70	99.80	94.40	95.00	18,310
09 Feb 18	96.40000 +3.40	98.60	94.50	96.60	11,239
08 Feb 18	93.00000 -0.70	96.06	93.00	95.00	38,291
07 Feb 18	93.70000 +0.70	100.00	93.00	95.30	28,729
06 Feb 18	93.00000 -3.80	98.20	93.00	98.20	34,926
05 Feb 18	96.80000 -0.20	99.00	94.37	97.60	62,443
02 Feb 18	97.00000 +0.00	100.00	96.20	98.50	75,802
01 Feb 18	97.00000 +1.50	99.70	93.20	99.70	97,486
31 Jan 18	95.50000 +0.50	98.50	93.44	98.40	25,905
30 Jan 18	95.00000 -8.00	102.77	94.52	99.00	54,920
29 Jan 18	103.00000 +3.00	104.40	98.30	101.00	33,063
26 Jan 18	100.00000 +0.30	103.80	91.20	100.20	158,956
25 Jan 18	99.70000 +4.70	104.00	90.84	93.00	126,938
24 Jan 18	95.00000 -4.10	97.90	94.44	95.20	15,911
23 Jan 18	99.10000 +4.30	99.10	94.86	97.90	5,672
22 Jan 18	94.80000 +2.20	97.40	94.00	94.00	19,577
19 Jan 18	92.60000 -2.90	97.20	92.60	95.30	23,040
18 Jan 18	95.50000 -1.50	98.50	93.60	96.90	11,723
17 Jan 18	97.00000 -2.10	97.00	93.29	97.00	4,897
16 Jan 18	99.10000 +4.10	99.10	92.15	98.90	21,050
15 Jan 18	95.00000 +0.40	99.10	90.90	99.10	98,177
12 Jan 18	94.60000 -0.40	98.10	92.50	97.20	69,504
11 Jan 18	95.00000 +0.00	95.94	93.70	93.70	20,993
10 Jan 18	95.00000 +0.00	96.10	94.20	96.10	72,879
09 Jan 18	95.00000 -0.70	98.40	93.65	95.00	116,939
08 Jan 18	95.70000 +1.45	97.72	90.60	90.60	63,799
05 Jan 18	94.25000 -0.95	99.00	94.10	95.00	75,734
04 Jan 18	95.20000 -0.40	104.60	94.51	104.60	77,634
03 Jan 18	95.60000 -2.90	104.60	95.60	104.60	89,767
02 Jan 18	98.50000 -5.50	103.00	94.10	100.00	138,309
29 Dec 17	104.00000 +1.50	104.00	98.25	98.25	9,077
28 Dec 17	102.50000 +0.25	102.50	98.00	100.75	73,503
27 Dec 17	102.25000 +2.25	104.00	98.00	98.00	72,706
22 Dec 17	100.00000 +3.75	103.25	95.25	95.25	14,006
21 Dec 17	96.25000 -0.75	98.75	96.25	97.50	40,225
20 Dec 17	97.00000 +3.00	98.25	91.75	94.00	154,806
19 Dec 17	94.00000 -0.50	95.56	94.00	95.50	8,343
18 Dec 17	94.50000 +3.50	97.38	90.00	90.00	23,680
15 Dec 17	91.00000 +0.75	97.26	91.00	94.25	48,073
14 Dec 17	90.25000 -5.00	95.75	90.25	95.00	32,540
13 Dec 17	95.25000 +3.25	97.37	92.00	95.50	62,918
12 Dec 17	92.00000 +0.25	96.00	91.00	95.75	78,543
11 Dec 17	91.75000 -1.50	99.00	91.00	94.00	79,786
08 Dec 17	93.25000 -1.25	101.00	93.25	98.75	40,124
07 Dec 17	94.50000 -4.00	102.00	94.50	102.00	68,734
06 Dec 17	98.50000 +1.50	100.00	96.50	96.50	48,772
05 Dec 17	97.00000 -3.25	104.25	96.86	104.25	114,407
04 Dec 17	100.25000 -0.50	115.61	100.00	105.75	702,103
01 Dec 17	100.75000 +6.50	100.75	92.39	94.00	380,649
30 Nov 17	94.25000 +1.25	94.25	89.28	90.00	351,599
29 Nov 17	93.00000 +11.00	93.00	84.75	84.75	706,178
28 Nov 17	82.00000 -3.00	84.32	82.00	84.00	3,197
27 Nov 17	85.00000 +0.00	86.25	84.00	84.75	144,436
24 Nov 17	85.00000 +4.25	86.00	82.75	82.75	90,681
23 Nov 17	80.75000 -0.25	83.50	80.75	82.50	40,923
22 Nov 17	81.00000 -1.00	84.00	81.00	83.00	23,039
21 Nov 17	82.00000 +0.50	86.25	82.00	86.25	32,665
20 Nov 17	81.50000 -0.75	86.25	81.00	81.00	194,244
17 Nov 17	82.25000 -0.25	82.51	80.75	82.50	226,688
16 Nov 17	82.50000 +0.50	84.42	82.00	84.25	24,187
15 Nov 17	82.00000 -1.00	83.61	82.00	83.00	33,584
14 Nov 17	83.00000 +1.00	83.17	82.50	83.00	27,364
13 Nov 17	82.00000 -0.25	86.50	82.00	86.50	23,290
10 Nov 17	82.25000 -0.50	87.00	82.25	85.25	41,756
09 Nov 17	82.75000 -3.25	87.00	82.75	86.75	24,632
08 Nov 17	86.00000 +0.25	87.00	85.50	86.75	209,838
07 Nov 17	85.75000 -1.25	87.00	83.72	86.00	368,322
06 Nov 17	87.00000 +1.00	87.00	83.87	86.50	318,440
03 Nov 17	86.00000 +1.00	87.00	84.89	85.50	92,223
02 Nov 17	85.00000 +0.25	85.81	83.75	85.00	26,047
01 Nov 17	84.75000 +1.25	86.00	84.09	86.00	24,131
31 Oct 17	83.50000 -0.25	87.00	83.50	86.00	116,075
30 Oct 17	83.75000 -2.25	86.00	83.25	85.50	6,985
27 Oct 17	86.00000 +0.50	86.00	84.00	85.00	8,620
26 Oct 17	85.50000 -0.25	85.75	83.53	85.75	19,970
25 Oct 17	85.75000 -0.25	85.75	82.25	85.50	12,166
24 Oct 17	86.00000 -1.00	87.00	83.25	87.00	35,779
23 Oct 17	87.00000 +2.00	87.00	83.93	86.00	15,848
20 Oct 17	85.00000 -2.00	87.92	85.00	87.00	66,782
19 Oct 17	87.00000 +1.25	87.00	84.50	85.00	43,054
18 Oct 17	85.75000 +0.75	87.00	84.74	86.50	26,411
17 Oct 17	85.00000 +2.75	86.25	85.00	85.00	41,399
16 Oct 17	82.25000 -4.75	87.50	82.25	87.50	149,834
13 Oct 17	87.00000 +1.00	87.00	85.06	86.75	50,452
12 Oct 17	86.00000 -0.25	87.50	86.00	86.50	59,112
11 Oct 17	86.25000 +1.25	87.00	83.50	85.25	96,460
10 Oct 17	85.00000 +0.50	86.25	84.50	84.75	62,447
09 Oct 17	84.50000 -0.50	86.00	82.75	86.00	116,773
06 Oct 17	85.00000 +3.75	87.25	82.88	83.00	179,533
05 Oct 17	81.25000 +0.25	85.00	81.25	85.00	32,319
04 Oct 17	81.00000 -2.00	85.50	81.00	84.50	25,753
03 Oct 17	83.00000 +0.00	86.00	83.00	83.50	25,269
02 Oct 17	83.00000 -0.50	84.00	81.92	84.00	117,951
29 Sep 17	83.50000 +1.25	85.25	81.50	83.50	209,069
28 Sep 17	82.25000 -0.75	84.00	82.25	84.00	50,610
27 Sep 17	83.00000 -2.00	88.75	83.00	85.25	124,170
26 Sep 17	85.00000 +0.00	87.50	85.00	85.00	93,278
25 Sep 17	85.00000 +1.00	87.50	85.00	85.00	43,930
22 Sep 17	84.00000 -1.00	88.00	84.00	85.00	44,634
21 Sep 17	85.00000 -3.75	88.00	85.00	85.00	60,546
20 Sep 17	88.75000 +0.75	88.75	85.00	85.00	325,828
19 Sep 17	88.00000 +0.00	88.75	85.00	85.00	183,288
18 Sep 17	88.00000 +2.00	88.75	82.50	82.50	230,225
15 Sep 17	86.00000 -0.75	88.50	83.25	85.00	960,944
14 Sep 17	86.75000 -2.00	89.75	84.00	89.75	312,912
13 Sep 17	88.75000 +0.00	88.75	85.00	85.00	322,738
12 Sep 17	88.75000 +0.25	89.75	85.00	85.00	243,188
11 Sep 17	88.50000 +0.50	89.75	85.44	89.75	222,127
08 Sep 17	88.00000 +1.00	89.75	85.94	89.75	566,734
07 Sep 17	87.00000 +10.00	88.75	82.25	82.25	666,063
06 Sep 17	77.00000 -4.50	81.50	76.75	81.00	189,547
05 Sep 17	81.50000 -0.50	85.75	81.50	82.00	14,577
04 Sep 17	82.00000 -2.75	85.95	80.67	85.50	157,601
01 Sep 17	84.75000 -4.25	89.75	84.75	89.50	38,646
31 Aug 17	89.00000 +2.50	89.75	87.50	88.50	12,465
30 Aug 17	86.50000 -0.63	88.00	86.50	87.25	10,406,834
29 Aug 17	87.12500 +4.13	89.00	83.00	83.00	89,587
25 Aug 17	83.00000 -3.00	87.25	83.00	87.25	49,055
24 Aug 17	86.00000 -1.75	88.88	85.50	88.25	32,402
23 Aug 17	87.75000 -2.25	89.25	87.75	89.00	17,197
22 Aug 17	90.00000 +0.50	90.00	87.50	87.75	19,006
21 Aug 17	89.50000 +3.00	90.00	86.00	86.00	13,685
18 Aug 17	86.50000 -3.25	90.25	86.50	90.25	20,766
17 Aug 17	89.75000 +0.00	90.00	89.75	90.00	1,359
16 Aug 17	89.75000 +0.13	90.25	88.95	90.25	19,718
15 Aug 17	89.62500 +0.13	90.20	89.25	90.00	5,843
14 Aug 17	89.50000 +1.50	90.25	89.00	90.25	4,160
11 Aug 17	88.00000 -2.00	90.00	87.22	89.50	29,882
10 Aug 17	90.00000 +0.50	90.25	87.22	90.00	57,660
09 Aug 17	89.50000 +0.25	90.25	88.25	89.50	11,300
08 Aug 17	89.25000 -0.25	90.25	88.25	89.25	22,157
07 Aug 17	89.50000 -0.25	90.00	89.00	90.00	2,199
04 Aug 17	89.75000 -0.25	90.00	88.75	89.75	6,435
03 Aug 17	90.00000 +0.75	90.50	88.00	89.75	13,410
02 Aug 17	89.25000 +1.25	89.50	87.75	88.50	9,857
01 Aug 17	88.00000 -0.50	89.00	87.50	88.00	4,907
31 Jul 17	88.50000 -0.63	90.25	86.75	90.25	23,485
28 Jul 17	89.12500 +0.13	90.00	88.00	89.50	9,462
27 Jul 17	89.00000 +2.25	90.00	89.00	89.25	10,367
26 Jul 17	86.75000 -3.50	90.25	86.75	90.00	48,954
25 Jul 17	90.25000 +0.25	90.50	87.00	90.00	15,060
24 Jul 17	90.00000 +0.63	90.00	86.00	89.00	92,827
21 Jul 17	89.37500 +0.38	90.50	86.00	86.00	25,142
20 Jul 17	89.00000 -0.25	90.25	88.25	90.25	17,634
19 Jul 17	89.25000 -0.50	92.75	86.00	86.00	53,196
18 Jul 17	89.75000 -0.13	91.00	89.50	90.25	10,060
17 Jul 17	89.87500 -0.25	90.25	89.50	90.25	6,120
14 Jul 17	90.12500 +0.00	90.50	89.50	89.75	4,548
13 Jul 17	90.12500 +0.13	90.50	89.75	90.50	2,075
12 Jul 17	90.00000 +4.00	90.50	87.00	87.75	54,928
11 Jul 17	86.00000 -0.25	89.25	86.00	88.75	21,991
10 Jul 17	86.25000 -3.63	90.25	86.25	90.00	29,982
07 Jul 17	89.87500 -0.13	90.25	89.25	89.25	5,945
06 Jul 17	90.00000 +1.00	90.50	89.75	89.75	7,610
05 Jul 17	89.00000 -0.25	90.50	89.00	89.50	9,568
04 Jul 17	89.25000 +0.00	90.25	89.25	90.00	8,940
03 Jul 17	89.25000 -1.75	90.75	89.00	90.50	167,099
30 Jun 17	91.00000 +5.00	91.00	88.00	88.50	20,291
29 Jun 17	86.00000 -2.25	90.75	86.00	88.25	20,799
28 Jun 17	88.25000 +0.00	91.50	87.25	87.75	128,135
27 Jun 17	88.25000 +4.50	88.25	83.75	83.75	34,818
26 Jun 17	83.75000 -2.50	86.00	83.75	85.50	33,820
23 Jun 17	86.25000 +1.50	87.25	84.50	84.50	29,289
22 Jun 17	84.75000 -0.25	86.25	84.50	84.75	128,968
21 Jun 17	85.00000 +0.00	87.50	84.75	87.50	447,573
20 Jun 17	85.00000 +1.25	85.00	84.00	84.75	22,570
19 Jun 17	83.75000 -3.00	90.00	82.25	87.00	162,646
16 Jun 17	86.75000 -1.75	90.50	86.75	88.50	245,679
15 Jun 17	88.50000 +1.00	90.50	87.33	87.75	61,383
14 Jun 17	87.50000 +0.00	89.00	87.01	87.50	228,716
13 Jun 17	87.50000 +1.75	88.50	86.50	87.00	55,370
12 Jun 17	85.75000 +0.50	89.25	85.75	88.00	100,110
09 Jun 17	85.25000 -2.75	93.25	85.25	89.00	188,836
08 Jun 17	88.00000 -0.75	91.00	88.00	90.75	48,499
07 Jun 17	88.75000 +0.75	90.00	88.00	90.00	213,559
06 Jun 17	88.00000 -4.25	92.75	88.00	91.75	68,045
05 Jun 17	92.25000 +3.00	93.50	88.75	88.75	35,667
02 Jun 17	89.25000 -0.75	91.00	87.25	90.00	275,356
01 Jun 17	90.00000 +0.00	91.00	89.75	90.00	255,750
31 May 17	90.00000 -2.75	93.00	89.43	92.75	109,598
30 May 17	92.75000 -1.00	94.59	90.29	94.50	133,775
26 May 17	93.75000 +0.13	95.00	93.50	94.75	49,998
25 May 17	93.62500 -0.88	95.00	92.61	94.00	78,687
24 May 17	94.50000 -0.50	96.25	94.25	95.00	75,598
23 May 17	95.00000 -1.50	98.05	95.00	96.50	36,517
22 May 17	96.50000 -1.25	97.75	95.25	97.25	43,973
19 May 17	97.75000 +1.25	98.00	95.69	97.75	25,527
18 May 17	96.50000 +0.50	98.75	95.00	98.75	70,214
17 May 17	96.00000 -2.00	98.75	96.00	98.75	26,329
16 May 17	98.00000 +0.25	99.50	96.50	97.00	45,283
15 May 17	97.75000 -2.25	100.00	97.75	99.75	64,791
12 May 17	100.00000 +0.00	101.25	97.57	100.00	28,001
11 May 17	100.00000 +2.75	100.76	98.29	100.00	38,026
10 May 17	97.25000 -3.00	101.50	97.25	100.00	26,865
09 May 17	100.25000 -1.50	101.50	98.19	100.00	26,120
08 May 17	101.75000 +1.75	101.75	98.14	99.75	15,694
05 May 17	100.00000 +2.00	100.50	98.25	99.25	124,905
04 May 17	98.00000 -0.25	100.75	98.00	99.00	41,255
03 May 17	98.25000 -2.75	101.00	96.99	100.00	41,254
02 May 17	101.00000 +1.50	101.75	99.25	101.00	91,951
28 Apr 17	99.50000 +0.00	102.00	99.50	99.50	102,128
27 Apr 17	99.50000 +0.50	100.72	96.24	98.25	193,395
26 Apr 17	99.00000 +1.00	100.25	95.00	95.00	271,126
25 Apr 17	98.00000 -4.00	101.75	96.39	98.00	214,113
24 Apr 17	102.00000 +1.50	102.00	97.36	100.00	188,950
21 Apr 17	100.50000 +0.25	101.50	99.75	100.00	210,199
20 Apr 17	100.25000 -1.50	101.75	99.00	99.00	97,720
19 Apr 17	101.75000 +0.50	101.75	98.16	100.25	128,195
18 Apr 17	101.25000 -1.75	103.46	95.00	103.00	271,430
13 Apr 17	103.00000 +4.25	103.00	97.00	99.00	123,945
12 Apr 17	98.75000 +0.50	103.00	97.25	100.00	197,190
11 Apr 17	98.25000 -1.75	104.00	98.25	102.00	84,322
10 Apr 17	100.00000 -3.00	103.75	99.94	102.75	35,466
07 Apr 17	103.00000 +0.50	103.75	98.88	101.00	71,797
06 Apr 17	102.50000 +2.00	103.75	97.75	97.75	69,216
05 Apr 17	100.50000 -1.00	103.50	98.30	102.25	122,159
04 Apr 17	101.50000 -1.00	107.75	101.50	107.25	152,288
03 Apr 17	102.50000 -4.25	106.75	102.50	106.00	720,033
31 Mar 17	106.75000 +1.50	106.75	104.75	105.25	431,644
30 Mar 17	105.25000 +0.50	106.50	103.03	104.75	144,035
29 Mar 17	104.75000 -1.25	105.75	103.03	104.75	42,391
28 Mar 17	106.00000 -0.25	106.75	104.53	106.00	179,073
27 Mar 17	106.25000 -3.25	108.50	105.00	106.00	190,981
24 Mar 17	109.50000 +4.25	109.50	103.23	105.50	1,645,852
23 Mar 17	105.25000 +0.25	109.25	105.00	107.00	284,233
22 Mar 17	105.00000 -4.00	109.50	103.25	105.00	163,288
21 Mar 17	109.00000 +5.00	109.50	100.25	107.50	339,844
20 Mar 17	104.00000 +12.00	107.50	94.75	95.00	754,434
17 Mar 17	92.00000 +4.75	114.00	90.00	96.50	1,252,758
16 Mar 17	87.25000 -0.75	88.75	85.75	88.50	16,980
15 Mar 17	88.00000 +1.00	89.00	85.35	88.50	35,577
14 Mar 17	87.00000 +0.75	88.50	86.25	87.50	35,152
13 Mar 17	86.25000 +1.50	88.00	84.00	87.25	9,101
10 Mar 17	84.75000 -3.00	89.00	84.75	88.00	42,843
09 Mar 17	87.75000 +1.75	88.00	86.50	87.75	16,360
08 Mar 17	86.00000 -4.00	89.25	86.00	89.00	87,046
07 Mar 17	90.00000 +5.25	90.00	85.01	86.00	63,205
06 Mar 17	84.75000 -0.75	86.67	84.50	86.50	85,461
03 Mar 17	85.50000 +0.50	87.25	84.75	86.25	61,873
02 Mar 17	85.00000 +2.00	86.75	83.00	83.00	43,990
01 Mar 17	83.00000 -0.25	86.50	82.47	86.50	91,782
28 Feb 17	83.25000 -2.25	86.78	83.25	86.75	40,309
27 Feb 17	85.50000 +0.00	86.75	84.75	86.75	64,210
24 Feb 17	85.50000 -0.25	86.25	84.21	85.75	74,060
23 Feb 17	85.75000 -1.00	87.00	85.06	87.00	36,285
22 Feb 17	86.75000 +2.00	87.75	85.37	86.25	57,375
21 Feb 17	84.75000 +0.00	86.75	84.50	85.25	30,278
20 Feb 17	84.75000 -0.25	85.75	83.96	85.75	17,716
17 Feb 17	85.00000 +1.75	85.75	83.74	84.00	33,610
16 Feb 17	83.25000 +0.75	84.75	83.00	83.00	96,559
15 Feb 17	82.50000 -2.88	86.00	82.50	83.25	46,666
14 Feb 17	85.37500 -0.63	86.00	84.75	86.00	40,996
13 Feb 17	86.00000 +3.00	86.00	84.00	84.75	34,823
10 Feb 17	83.00000 -1.25	85.25	83.00	84.50	66,323
09 Feb 17	84.25000 +0.25	85.24	84.00	84.50	18,140
08 Feb 17	84.00000 +1.50	85.00	83.33	83.75	53,057
07 Feb 17	82.50000 -1.00	85.75	82.50	83.75	125,275
06 Feb 17	83.50000 -2.00	85.00	83.00	83.50	85,801
03 Feb 17	85.50000 -1.50	89.75	84.50	88.75	90,561
02 Feb 17	87.00000 -3.25	90.75	87.00	89.50	94,787
01 Feb 17	90.25000 +0.50	90.75	89.25	90.00	42,672
31 Jan 17	89.75000 +0.00	90.50	89.00	90.50	32,975
30 Jan 17	89.75000 +1.75	89.82	88.50	89.50	15,491
27 Jan 17	88.00000 -2.00	91.50	88.00	90.75	71,055
26 Jan 17	90.00000 +0.00	92.00	89.00	92.00	72,999
25 Jan 17	90.00000 -3.00	93.50	90.00	93.25	21,461
24 Jan 17	93.00000 +0.50	93.00	90.07	92.25	74,750
23 Jan 17	92.50000 -0.50	93.24	91.25	92.00	72,626
20 Jan 17	93.00000 +1.00	93.75	92.25	92.25	50,252
19 Jan 17	92.00000 -0.25	94.00	92.00	93.00	30,307
18 Jan 17	92.25000 -0.25	94.00	92.25	94.00	16,546
17 Jan 17	92.50000 -1.75	94.50	92.25	94.25	50,393
16 Jan 17	94.25000 +1.25	94.25	92.50	93.75	48,224
13 Jan 17	93.00000 +0.00	95.00	92.50	94.00	93,710
12 Jan 17	93.00000 -1.00	94.75	92.00	94.75	99,565
11 Jan 17	94.00000 +0.75	95.00	92.20	94.75	82,684
10 Jan 17	93.25000 -0.75	94.50	92.18	93.50	67,995
09 Jan 17	94.00000 +0.00	94.75	92.75	93.75	97,240
06 Jan 17	94.00000 +0.25	94.75	91.88	93.25	146,390
05 Jan 17	93.75000 -1.25	95.00	93.00	93.50	95,669
04 Jan 17	95.00000 -0.25	95.00	90.75	92.75	77,282
03 Jan 17	95.25000 +1.25	96.75	94.25	95.00	105,537
30 Dec 16	94.00000 -0.50	94.75	94.00	94.00	20,241
29 Dec 16	94.50000 -0.13	95.00	94.50	95.00	29,723
28 Dec 16	94.62500 -0.38	95.00	92.65	94.00	43,350
23 Dec 16	95.00000 +0.50	95.00	93.00	94.25	20,444
22 Dec 16	94.50000 -0.25	95.00	92.50	94.00	40,992
21 Dec 16	94.75000 +0.25	95.50	92.75	95.50	58,990
20 Dec 16	94.50000 +1.50	95.00	92.71	93.00	52,563
19 Dec 16	93.00000 +2.50	93.75	91.25	91.25	64,841
16 Dec 16	90.50000 -1.75	94.50	90.50	93.25	118,238
15 Dec 16	92.25000 +0.00	93.00	90.50	92.25	101,889
14 Dec 16	92.25000 +1.75	92.25	89.25	91.00	96,400
13 Dec 16	90.50000 +1.75	90.75	88.50	89.75	104,474
12 Dec 16	88.75000 -0.50	89.75	87.25	89.50	62,688
09 Dec 16	89.25000 -1.25	90.50	89.25	90.00	87,184
08 Dec 16	90.50000 +2.50	90.50	85.75	87.50	111,113
07 Dec 16	88.00000 +0.50	89.51	86.35	88.00	120,943
06 Dec 16	87.50000 -0.75	88.50	86.50	88.00	39,278
05 Dec 16	88.25000 +1.50	88.75	85.25	87.25	50,172
02 Dec 16	86.75000 +1.25	86.75	84.50	85.50	143,949
01 Dec 16	85.50000 +0.50	86.25	83.00	86.25	54,438
30 Nov 16	85.00000 -0.50	86.25	83.74	84.75	80,266
29 Nov 16	85.50000 +3.00	86.25	82.75	85.25	95,524
28 Nov 16	82.50000 -1.75	85.44	82.50	85.00	29,656
25 Nov 16	84.25000 +1.50	84.50	83.00	84.50	26,932
24 Nov 16	82.75000 -1.00	85.25	82.75	84.25	39,780
23 Nov 16	83.75000 +0.00	85.05	83.25	84.50	71,330
22 Nov 16	83.75000 -0.50	85.75	83.50	84.75	41,806
21 Nov 16	84.25000 +1.75	85.00	83.25	83.75	67,233
18 Nov 16	82.50000 -2.00	85.39	82.50	84.75	115,721
17 Nov 16	84.50000 -1.50	87.00	84.50	87.00	31,589
16 Nov 16	86.00000 -0.50	86.50	85.00	86.50	57,964
15 Nov 16	86.50000 -2.50	89.50	85.39	89.50	229,389
14 Nov 16	89.00000 +0.75	89.01	86.00	89.00	43,868
11 Nov 16	88.25000 +0.25	88.25	85.00	88.00	154,482
10 Nov 16	88.00000 +5.75	88.00	84.50	85.50	60,135
09 Nov 16	82.25000 +2.25	83.25	78.45	82.00	164,558
08 Nov 16	80.00000 -5.50	88.00	80.00	86.75	123,374
07 Nov 16	85.50000 +1.75	86.25	84.75	85.00	38,670
04 Nov 16	83.75000 -0.75	85.01	80.75	85.00	55,884
03 Nov 16	84.50000 +1.25	85.00	82.75	83.50	123,531
02 Nov 16	83.25000 +0.50	83.75	80.14	81.75	169,244
01 Nov 16	82.75000 +1.50	84.50	81.50	82.75	178,014
31 Oct 16	81.25000 -1.00	85.00	81.25	85.00	98,806
28 Oct 16	82.25000 -1.75	84.75	82.25	84.00	155,727
27 Oct 16	84.00000 -2.50	90.86	83.99	88.50	195,854
26 Oct 16	86.50000 -5.25	91.13	86.50	90.00	126,481
25 Oct 16	91.75000 +0.25	92.08	91.00	91.50	134,137
24 Oct 16	91.50000 -0.50	92.50	89.12	92.50	124,755
21 Oct 16	92.00000 +2.00	92.00	89.38	92.00	99,399
20 Oct 16	90.00000 +0.00	91.50	88.75	91.50	195,240
19 Oct 16	90.00000 -1.75	92.50	89.00	91.50	156,475
18 Oct 16	91.75000 -0.50	92.75	89.50	90.50	190,649
17 Oct 16	92.25000 +3.25	93.25	88.25	88.25	206,686
14 Oct 16	89.00000 -1.50	92.75	88.05	92.00	126,679
13 Oct 16	90.50000 -2.50	93.25	89.90	93.00	117,127
12 Oct 16	93.00000 -0.75	94.00	92.50	93.75	250,260
11 Oct 16	93.75000 +1.00	94.50	91.00	92.25	211,246
10 Oct 16	92.75000 -0.50	95.00	92.00	94.00	178,101
07 Oct 16	93.25000 -1.00	95.00	92.00	94.00	120,741
06 Oct 16	94.25000 -0.75	95.50	92.75	94.50	215,456
05 Oct 16	95.00000 +0.50	96.00	94.00	94.00	303,475
04 Oct 16	94.50000 -0.75	97.75	94.50	97.75	214,108
03 Oct 16	95.25000 +0.75	95.88	93.30	95.00	225,468
30 Sep 16	94.50000 +0.50	95.00	93.42	94.75	222,666
29 Sep 16	94.00000 +0.50	95.50	93.25	95.00	215,304
28 Sep 16	93.50000 -1.00	95.25	93.00	94.50	265,055
27 Sep 16	94.50000 -2.75	96.75	93.00	95.50	291,054
26 Sep 16	97.25000 +2.25	98.00	94.13	96.00	184,637
23 Sep 16	95.00000 +0.75	95.75	93.46	94.50	202,956
22 Sep 16	94.25000 +0.00	96.00	94.25	96.00	81,245
21 Sep 16	94.25000 -0.75	96.35	93.33	95.75	186,522
20 Sep 16	95.00000 +1.25	97.50	93.50	95.25	270,201
19 Sep 16	93.75000 -1.25	98.25	93.15	94.00	234,447
16 Sep 16	95.00000 -0.20	98.25	93.72	95.60	3,506,018
15 Sep 16	95.20000 +5.20	96.85	91.10	92.55	293,869
14 Sep 16	90.00000 -0.10	93.67	90.00	92.50	317,426
13 Sep 16	90.10000 -5.20	95.00	90.10	95.00	324,288
12 Sep 16	95.30000 +0.80	96.15	93.00	93.90	155,628
09 Sep 16	94.50000 -3.90	98.55	93.55	98.55	298,270
08 Sep 16	98.40000 +3.90	98.40	92.60	96.00	293,779
07 Sep 16	94.50000 -0.40	96.59	93.50	94.00	157,590
06 Sep 16	94.90000 +1.90	95.70	93.41	94.10	238,140
05 Sep 16	93.00000 +0.35	95.00	90.94	93.50	386,201
02 Sep 16	92.65000 -2.85	96.85	92.65	96.00	138,385
01 Sep 16	95.50000 +0.50	99.10	94.40	95.50	299,518
31 Aug 16	95.00000 -1.20	96.76	93.12	96.40	245,632
30 Aug 16	96.20000 +4.20	96.20	92.25	93.75	239,135
26 Aug 16	92.00000 -0.75	94.20	92.00	93.75	101,833
25 Aug 16	92.75000 -1.95	94.80	91.65	94.30	199,727
24 Aug 16	94.70000 -0.15	96.00	93.01	96.00	171,460
23 Aug 16	94.85000 +2.45	96.70	90.50	94.20	614,138
22 Aug 16	92.40000 -1.40	95.35	91.00	95.35	325,047
19 Aug 16	93.80000 +0.50	96.55	93.54	95.00	360,450
18 Aug 16	93.30000 -0.10	97.34	91.05	92.50	402,443
17 Aug 16	93.40000 -1.75	99.00	93.29	99.00	313,578
16 Aug 16	95.15000 -1.30	99.75	95.15	99.00	190,055
15 Aug 16	96.45000 -2.10	100.00	96.05	100.00	124,424
12 Aug 16	98.55000 -1.20	100.00	97.00	100.00	187,227
11 Aug 16	99.75000 -0.75	101.97	94.50	99.00	344,369
10 Aug 16	100.50000 +0.50	102.10	97.35	101.00	349,077
09 Aug 16	100.00000 +1.00	100.70	96.00	99.00	222,762
08 Aug 16	99.00000 +4.45	99.00	93.42	96.50	316,831
05 Aug 16	94.55000 -2.25	100.70	92.70	98.50	197,075
04 Aug 16	96.80000 +1.80	99.50	95.47	96.00	311,121
03 Aug 16	95.00000 +0.95	95.75	93.50	93.50	225,757
02 Aug 16	94.05000 -0.85	96.50	93.00	96.00	359,540
01 Aug 16	94.90000 -0.55	98.25	94.10	97.00	322,134
29 Jul 16	95.45000 -0.15	98.00	94.10	94.10	377,329
28 Jul 16	95.60000 -1.25	98.55	95.50	96.00	240,102
27 Jul 16	96.85000 +0.75	98.70	94.10	98.50	522,360
26 Jul 16	96.10000 -2.10	98.00	95.45	96.85	271,039
25 Jul 16	98.20000 -0.05	100.52	97.00	97.00	264,753
22 Jul 16	98.25000 +1.10	99.25	96.00	96.00	286,264
21 Jul 16	97.15000 -0.75	99.05	96.15	96.60	320,299
20 Jul 16	97.90000 -2.10	101.00	97.20	99.75	415,802
19 Jul 16	100.00000 -1.00	103.78	96.50	99.25	503,366
18 Jul 16	101.00000 +2.00	103.74	96.65	97.05	330,535
15 Jul 16	99.00000 +0.25	100.74	93.05	96.75	448,335
14 Jul 16	98.75000 -1.35	103.10	96.77	100.20	447,381
13 Jul 16	100.10000 +0.70	102.72	98.15	100.60	728,200
12 Jul 16	99.40000 -4.00	104.10	99.40	101.70	657,672
11 Jul 16	103.40000 +1.20	105.70	99.43	101.40	780,941
08 Jul 16	102.20000 +4.20	103.83	95.80	95.80	693,046
07 Jul 16	98.00000 +3.50	99.60	93.05	93.35	974,442
06 Jul 16	94.50000 -0.85	95.95	91.10	95.95	719,220
05 Jul 16	95.35000 -2.80	100.30	91.54	100.00	461,985
04 Jul 16	98.15000 -3.55	103.86	96.62	103.50	445,796
01 Jul 16	101.70000 +0.10	104.72	100.00	103.90	553,417
30 Jun 16	101.60000 +5.00	102.58	92.35	99.45	900,262
29 Jun 16	96.60000 +4.10	101.10	90.70	90.70	767,310
28 Jun 16	92.50000 +10.25	94.80	82.52	85.60	754,869
27 Jun 16	82.25000 -12.25	97.55	81.05	93.25	1,111,432
24 Jun 16	94.50000 -12.80	109.91	91.00	91.00	1,862,383
23 Jun 16	107.30000 +1.80	110.57	104.10	105.00	2,083,577
22 Jun 16	105.50000 +8.50	109.50	97.00	98.00	4,080,825
21 Jun 16	97.00000 +6.00	102.26	89.10	89.10	4,924,543
20 Jun 16	91.00000 -179.30	120.00	87.00	120.00	7,774,310
17 Jun 16	270.29999 +6.20	272.30	264.40	265.00	889,379
16 Jun 16	264.10001 -2.90	270.60	261.00	261.00	252,198
15 Jun 16	267.00000 +1.00	270.50	258.40	270.50	177,011
14 Jun 16	266.00000 +1.00	266.50	257.50	257.50	190,502
13 Jun 16	265.00000 -0.80	278.60	259.10	259.30	297,554
10 Jun 16	265.79999 +0.30	267.37	257.10	257.10	449,035
09 Jun 16	265.50000 +1.00	268.80	262.60	267.60	169,043
08 Jun 16	264.50000 -0.50	270.00	260.29	270.00	379,180
07 Jun 16	265.00000 +0.20	272.97	262.30	270.80	369,872
06 Jun 16	264.79999 -4.20	272.20	261.90	262.10	329,315
03 Jun 16	269.00000 +0.00	270.00	260.40	266.00	102,952
02 Jun 16	269.00000 +2.00	270.40	260.90	260.90	192,297
01 Jun 16	267.00000 -2.00	267.90	262.00	267.70	172,031
31 May 16	269.00000 +2.70	271.00	262.30	262.30	384,691
27 May 16	266.29999 -3.30	275.10	262.20	275.10	647,372
26 May 16	269.60001 -0.20	270.00	267.98	270.00	119,427
25 May 16	269.79999 +6.90	270.00	261.14	263.50	1,500,204
24 May 16	262.89999 -3.40	270.00	260.40	270.00	97,467
23 May 16	266.29999 +0.60	270.90	265.00	270.90	165,413
20 May 16	265.70001 +0.00	270.90	259.70	259.70	236,449
19 May 16	265.70001 -1.10	266.90	259.06	260.00	163,098
18 May 16	266.79999 +8.70	266.80	253.20	253.20	186,199
17 May 16	258.10001 -0.70	265.80	256.00	265.70	206,358
16 May 16	258.79999 -2.00	267.00	258.00	267.00	130,529
13 May 16	260.79999 -2.20	262.14	255.00	257.50	438,064
12 May 16	263.00000 -5.10	268.00	254.10	262.40	195,328
11 May 16	268.10001 +1.10	269.90	262.80	267.70	225,276
10 May 16	267.00000 -4.80	273.00	262.20	273.00	100,546
09 May 16	271.79999 +2.50	273.00	263.90	263.90	134,502
06 May 16	269.29999 -1.30	273.00	264.60	264.60	85,215
05 May 16	270.60001 +0.60	272.60	262.00	262.00	337,298
04 May 16	270.00000 +0.00	273.00	269.90	270.30	105,581
03 May 16	270.00000 -0.20	273.00	268.20	273.00	326,526
29 Apr 16	270.20001 -1.80	273.00	260.20	265.40	334,786
28 Apr 16	272.00000 +1.50	273.00	265.73	266.00	89,426
27 Apr 16	270.50000 -1.60	273.10	265.20	265.20	269,757
26 Apr 16	272.10001 -0.60	279.69	266.00	272.70	440,839
25 Apr 16	272.70001 +6.70	274.70	262.50	262.50	88,291
22 Apr 16	266.00000 -4.40	283.60	263.80	265.00	223,191
21 Apr 16	270.39999 +0.40	272.80	268.00	272.80	432,033
20 Apr 16	270.00000 +1.00	273.60	265.00	265.00	770,056
19 Apr 16	269.00000 +0.60	278.00	266.80	269.60	103,350
18 Apr 16	268.39999 -1.60	274.10	266.20	268.00	111,086
15 Apr 16	270.00000 +9.00	277.40	255.00	255.00	161,768
14 Apr 16	261.00000 -9.30	269.09	255.70	267.50	208,352
13 Apr 16	270.29999 +1.40	272.00	266.70	270.00	1,362,985
12 Apr 16	268.89999 -0.10	271.10	263.10	263.10	378,433
11 Apr 16	269.00000 -0.60	275.30	266.30	275.30	375,399
08 Apr 16	269.60001 +2.40	274.60	261.20	261.20	662,365
07 Apr 16	267.20001 -1.80	274.70	262.70	274.70	65,831
06 Apr 16	269.00000 +3.30	272.50	258.60	258.60	248,607
05 Apr 16	265.70001 +0.70	272.20	262.80	272.20	44,970
04 Apr 16	265.00000 +0.00	269.00	258.80	258.80	607,130
01 Apr 16	265.00000 -6.00	271.80	260.90	265.60	192,808
31 Mar 16	271.00000 +0.40	274.00	266.71	270.60	101,772
30 Mar 16	270.60001 +4.70	270.60	262.00	269.90	274,140
29 Mar 16	265.89999 -0.50	270.54	261.20	270.00	37,747
24 Mar 16	266.39999 +6.20	269.00	261.00	267.00	112,407
23 Mar 16	260.20001 +0.00	268.00	257.40	268.00	214,336
22 Mar 16	260.20001 -3.50	267.40	257.40	257.40	308,817
21 Mar 16	263.70001 -0.30	268.13	257.40	257.40	97,413
18 Mar 16	264.00000 +0.00	270.00	259.80	259.80	227,747
17 Mar 16	264.00000 -1.00	275.92	261.40	263.00	65,328
16 Mar 16	265.00000 +5.00	269.30	257.00	257.00	103,863
15 Mar 16	260.00000 -1.00	268.70	257.00	258.00	170,325
14 Mar 16	261.00000 +3.40	268.77	254.50	254.50	58,934
11 Mar 16	257.60001 -5.20	276.70	254.92	265.00	148,961
10 Mar 16	262.79999 -2.30	275.00	262.80	264.60	144,660
09 Mar 16	265.10001 -4.90	275.00	265.10	268.50	45,291
08 Mar 16	270.00000 -2.00	279.30	269.00	279.30	179,127
07 Mar 16	272.00000 -1.10	279.40	268.90	271.00	40,304
04 Mar 16	273.10001 +4.10	275.00	265.00	265.00	30,810
03 Mar 16	269.00000 +1.60	275.00	266.00	266.00	44,700
02 Mar 16	267.39999 +1.10	275.60	263.10	273.70	72,567
01 Mar 16	266.29999 -4.70	275.10	265.50	275.10	129,469
29 Feb 16	271.00000 -1.40	274.37	265.60	270.00	82,857
26 Feb 16	272.39999 +0.30	277.00	270.10	277.00	50,840
25 Feb 16	272.10001 -8.90	282.90	264.60	271.90	412,186
24 Feb 16	281.00000 +6.50	281.00	270.80	280.00	116,163
23 Feb 16	274.50000 -2.90	283.50	272.10	277.10	333,955
22 Feb 16	277.39999 -2.10	282.00	272.00	272.00	135,558
19 Feb 16	279.50000 +9.60	279.50	266.90	268.50	34,996
18 Feb 16	269.89999 -6.30	275.20	264.40	274.30	462,756
17 Feb 16	276.20001 +11.20	280.10	262.00	272.10	420,036
16 Feb 16	265.00000 +0.50	266.20	260.10	262.40	69,296
15 Feb 16	264.50000 +1.40	274.30	255.00	272.20	101,363
12 Feb 16	263.10001 +8.60	268.10	251.00	251.00	282,165
11 Feb 16	254.50000 -9.30	264.90	241.10	263.30	111,749
10 Feb 16	263.79999 +2.30	275.50	262.50	267.50	54,152
09 Feb 16	261.50000 -11.50	275.70	261.50	273.00	119,826
08 Feb 16	273.00000 +3.50	280.00	272.70	280.00	98,319
05 Feb 16	269.50000 -2.90	279.20	264.70	271.80	49,152
04 Feb 16	272.39999 +3.20	280.25	269.20	269.20	726,550
03 Feb 16	269.20001 -24.40	296.10	269.20	291.40	188,349
02 Feb 16	293.60001 +10.30	295.60	285.00	289.50	174,778
01 Feb 16	283.29999 -6.70	294.20	282.50	290.10	82,266
29 Jan 16	290.00000 -10.00	301.50	290.00	299.70	68,665
28 Jan 16	300.00000 -4.20	306.30	297.70	302.90	38,103
27 Jan 16	304.20001 +2.50	304.20	295.60	298.30	26,768
26 Jan 16	301.70001 -2.60	307.00	296.00	296.00	146,933
25 Jan 16	304.29999 +1.50	304.90	293.70	293.70	40,663
22 Jan 16	302.79999 +20.80	302.80	283.40	283.40	72,000
21 Jan 16	282.00000 +7.00	284.80	278.00	282.10	88,694
20 Jan 16	275.00000 -15.20	292.00	275.00	292.00	112,265
19 Jan 16	290.20001 -2.80	298.40	289.20	295.00	71,807
18 Jan 16	293.00000 -12.00	304.00	292.58	301.80	46,673
15 Jan 16	305.00000 -17.90	319.18	298.20	317.00	127,579
14 Jan 16	322.89999 +1.50	322.90	315.83	320.60	73,476
13 Jan 16	321.39999 +5.60	321.40	312.00	312.00	37,727
12 Jan 16	315.79999 +0.00	318.10	312.00	318.00	83,127
11 Jan 16	315.79999 +3.80	317.90	310.00	310.00	51,219
08 Jan 16	312.00000 +0.10	314.90	310.00	311.90	27,820
07 Jan 16	311.89999 -3.10	317.00	311.90	313.70	43,779
06 Jan 16	315.00000 -3.30	316.50	310.00	310.00	712,777
05 Jan 16	318.29999 +2.80	319.90	310.00	310.00	65,762
04 Jan 16	315.50000 -3.80	315.70	310.60	315.00	53,799
31 Dec 15	319.29999 +10.30	322.20	307.50	307.50	34,223
30 Dec 15	309.00000 -1.00	310.00	307.50	309.00	14,591
29 Dec 15	310.00000 +4.00	310.00	306.00	309.20	16,194
24 Dec 15	306.00000 -2.90	310.00	305.30	309.00	17,051
23 Dec 15	308.89999 +3.90	310.00	299.45	302.90	158,936
22 Dec 15	305.00000 +5.00	305.00	300.50	305.00	80,091
21 Dec 15	300.00000 +5.50	304.90	292.00	292.00	66,374
18 Dec 15	294.50000 -15.80	318.00	294.50	311.30	172,745
17 Dec 15	310.29999 +0.30	315.00	305.48	310.00	372,958
16 Dec 15	310.00000 +10.00	310.00	294.60	297.00	69,489
15 Dec 15	300.00000 +24.50	301.00	283.00	284.40	215,913
14 Dec 15	275.50000 +1.30	283.50	274.10	278.50	39,057
11 Dec 15	274.20001 -3.90	282.20	274.20	280.00	34,554
10 Dec 15	278.10001 -1.30	283.50	277.60	277.60	15,014
09 Dec 15	279.39999 -4.60	287.00	274.60	287.00	479,136
08 Dec 15	284.00000 +2.20	284.10	277.00	277.00	56,237
07 Dec 15	281.79999 -2.80	285.10	276.00	284.00	352,581
04 Dec 15	284.60001 +3.70	286.90	279.40	279.40	24,688
03 Dec 15	280.89999 -0.90	287.00	278.62	280.00	294,961
02 Dec 15	281.79999 -0.70	282.90	276.50	278.00	282,113
01 Dec 15	282.50000 +7.30	282.50	272.00	278.00	59,301
30 Nov 15	275.20001 -2.30	281.90	273.90	279.10	49,215
27 Nov 15	277.50000 -5.50	282.60	275.50	279.10	41,002
26 Nov 15	283.00000 +9.00	283.00	272.00	282.00	21,832
25 Nov 15	274.00000 +1.00	280.00	273.60	277.00	292,506
24 Nov 15	273.00000 +8.00	280.70	272.50	273.00	1,004,965
23 Nov 15	265.00000 -9.70	272.10	265.00	272.00	83,400
20 Nov 15	274.70001 +7.10	274.70	265.00	270.00	71,407
19 Nov 15	267.60001 -3.50	272.00	266.60	271.10	85,830
18 Nov 15	271.10001 +0.00	276.00	271.10	276.00	35,135
17 Nov 15	271.10001 -4.10	277.00	271.10	275.20	59,167
16 Nov 15	275.20001 -0.50	278.00	275.20	278.00	23,606
13 Nov 15	275.70001 +1.80	280.80	272.56	273.90	25,704
12 Nov 15	273.89999 -4.30	279.70	273.60	278.00	47,169
11 Nov 15	278.20001 -3.40	283.70	278.00	280.00	470,229
10 Nov 15	281.60001 -1.10	287.00	280.10	287.00	8,653
09 Nov 15	282.70001 -2.30	283.70	280.10	282.00	507,510
06 Nov 15	285.00000 +6.90	285.00	278.10	278.70	151,899
05 Nov 15	278.10001 -8.70	287.31	278.00	278.00	19,096
04 Nov 15	286.79999 +8.50	288.30	278.00	288.30	27,677
03 Nov 15	278.29999 -1.70	284.87	278.00	278.00	19,686
02 Nov 15	280.00000 -0.10	287.00	278.00	278.10	26,981
30 Oct 15	280.10001 -0.20	287.00	280.00	280.00	28,995
29 Oct 15	280.29999 -3.20	287.10	278.50	278.50	125,322
28 Oct 15	283.50000 -0.50	287.00	280.10	284.00	428,167
27 Oct 15	284.00000 +0.60	289.47	282.93	289.00	91,673
26 Oct 15	283.39999 +2.40	283.40	275.70	276.90	176,822
23 Oct 15	281.00000 -0.10	281.90	270.40	271.10	41,115
22 Oct 15	281.10001 +8.30	281.90	270.10	270.50	45,960
21 Oct 15	272.79999 -0.50	280.70	271.40	280.70	40,905
20 Oct 15	273.29999 +0.00	279.90	272.00	279.90	18,405
19 Oct 15	273.29999 -5.30	282.98	270.00	278.00	73,772
16 Oct 15	278.60001 -6.60	281.10	278.20	278.20	18,962
15 Oct 15	285.20001 +1.90	288.50	281.70	282.20	28,153
14 Oct 15	283.29999 -3.30	296.30	279.40	296.30	163,562
13 Oct 15	286.60001 -0.40	292.20	286.40	287.10	68,380
12 Oct 15	287.00000 +0.90	290.00	286.10	286.10	74,438
09 Oct 15	286.10001 -1.50	297.00	286.10	297.00	55,515
08 Oct 15	287.60001 -5.40	296.90	286.50	296.90	74,736
07 Oct 15	293.00000 +2.90	298.40	288.30	298.40	41,533
06 Oct 15	290.10001 +0.10	300.00	289.70	300.00	53,601
05 Oct 15	290.00000 -2.90	298.40	290.00	298.40	8,452
02 Oct 15	292.89999 -6.10	299.00	288.02	288.60	20,666
01 Oct 15	299.00000 +6.00	299.00	294.00	296.60	19,403
30 Sep 15	293.00000 +3.50	299.00	287.57	297.30	68,069
29 Sep 15	289.50000 -10.50	298.80	288.00	295.00	56,490
28 Sep 15	300.00000 +2.00	305.00	295.00	295.00	56,780
25 Sep 15	298.00000 +1.00	303.90	294.00	294.00	57,267
24 Sep 15	297.00000 -12.80	303.60	293.60	297.00	245,728
23 Sep 15	309.79999 -0.20	312.80	300.00	305.00	208,225
22 Sep 15	310.00000 -6.00	320.00	309.30	320.00	99,745
21 Sep 15	316.00000 -4.25	319.90	309.90	315.00	100,088
18 Sep 15	320.25000 +1.25	323.22	310.25	310.50	3,531,050
17 Sep 15	319.00000 +3.00	319.75	311.00	311.00	49,274
16 Sep 15	316.00000 -9.50	321.09	314.50	318.00	2,350,973
15 Sep 15	325.50000 -5.00	336.00	320.50	336.00	49,222
14 Sep 15	330.50000 -2.50	338.00	328.91	334.00	77,427
11 Sep 15	333.00000 +2.00	337.92	327.50	331.75	24,436
10 Sep 15	331.00000 -4.50	339.50	327.75	335.25	34,810
09 Sep 15	335.50000 -5.75	355.45	333.25	342.50	25,646
08 Sep 15	341.25000 -7.25	353.00	336.93	353.00	59,810
07 Sep 15	348.50000 -5.00	353.00	345.00	345.00	34,535
04 Sep 15	353.50000 +0.75	355.00	349.75	355.00	63,255
03 Sep 15	352.75000 +7.75	356.00	344.00	345.00	161,373
02 Sep 15	345.00000 +2.00	345.00	336.24	343.00	78,656
01 Sep 15	343.00000 +0.50	343.82	338.25	339.50	100,328
28 Aug 15	342.50000 +11.00	342.50	328.51	329.25	94,705
27 Aug 15	331.50000 +6.50	332.00	310.00	310.00	583,690
26 Aug 15	325.00000 +15.00	325.00	308.50	310.00	257,785
25 Aug 15	310.00000 +6.25	321.00	298.63	303.25	194,551
24 Aug 15	303.75000 -12.75	313.00	293.75	310.00	133,228
21 Aug 15	316.50000 +5.75	319.75	310.00	315.00	58,195
20 Aug 15	310.75000 -5.25	318.00	310.50	316.00	38,834
19 Aug 15	316.00000 +0.00	320.00	316.00	316.00	12,324
18 Aug 15	316.00000 -3.75	323.01	315.00	315.00	18,398
17 Aug 15	319.75000 -0.25	321.50	315.75	320.00	66,248
14 Aug 15	320.00000 +0.00	327.63	310.00	310.00	144,455
13 Aug 15	320.00000 +2.00	320.00	310.00	310.00	36,530
12 Aug 15	318.00000 +0.25	318.00	313.00	315.00	31,650
11 Aug 15	317.75000 +6.00	317.75	310.00	310.00	57,270
10 Aug 15	311.75000 -5.25	316.07	310.00	310.00	19,791
07 Aug 15	317.00000 -0.25	317.75	310.75	310.75	59,333
06 Aug 15	317.25000 +0.00	317.25	310.25	312.75	56,869
05 Aug 15	317.25000 +7.25	318.50	300.00	300.00	89,280
04 Aug 15	310.00000 +8.00	310.00	300.13	302.00	120,487
03 Aug 15	302.00000 +1.25	302.50	300.00	300.00	59,645
31 Jul 15	300.75000 -0.75	305.00	300.75	305.00	39,291
30 Jul 15	301.50000 -5.00	305.75	300.25	301.00	367,720
29 Jul 15	306.50000 +8.75	310.00	302.00	303.50	79,075
28 Jul 15	297.75000 +0.75	299.75	295.50	295.50	42,103
27 Jul 15	297.00000 -2.50	297.75	295.25	296.50	32,258
24 Jul 15	299.50000 -0.50	302.00	296.75	302.00	32,969
23 Jul 15	300.00000 +0.00	301.00	296.75	299.25	682,390
22 Jul 15	300.00000 +2.50	303.00	295.00	295.00	179,707
21 Jul 15	297.50000 +2.00	300.00	295.25	300.00	24,584
20 Jul 15	295.50000 -3.50	300.00	295.25	300.00	28,846
17 Jul 15	299.00000 -1.00	305.00	296.75	305.00	142,632
16 Jul 15	300.00000 +1.00	300.25	294.75	299.75	194,022
15 Jul 15	299.00000 +2.75	302.25	295.00	302.25	81,171
14 Jul 15	296.25000 +1.00	302.25	296.00	301.75	299,850
13 Jul 15	295.25000 -7.75	305.00	295.25	305.00	52,211
10 Jul 15	303.00000 +9.75	305.00	299.75	301.25	55,904
09 Jul 15	293.25000 -4.50	303.75	291.61	303.75	64,771
08 Jul 15	297.75000 +0.50	303.75	295.94	300.75	530,309
07 Jul 15	297.25000 -6.75	302.88	296.75	298.00	306,664
06 Jul 15	304.00000 +1.50	304.75	295.50	295.50	58,086
03 Jul 15	302.50000 +5.25	304.25	299.75	300.00	74,942
02 Jul 15	297.25000 -3.25	301.97	294.38	300.50	77,603
01 Jul 15	300.50000 +7.50	303.09	295.75	296.50	385,106
30 Jun 15	293.00000 +2.25	293.00	289.00	293.00	29,693
29 Jun 15	290.75000 -3.00	292.50	280.50	280.50	376,842
26 Jun 15	293.75000 +5.50	295.00	286.63	288.50	220,163
25 Jun 15	288.25000 -3.75	293.00	286.00	286.00	1,313,997
24 Jun 15	292.00000 +2.00	292.00	286.00	291.75	57,683
23 Jun 15	290.00000 +0.75	294.75	289.75	290.00	231,424
22 Jun 15	289.25000 -5.75	290.00	281.50	290.00	268,487
19 Jun 15	295.00000 +5.00	300.00	286.50	289.00	2,735,535
18 Jun 15	290.00000 +4.00	290.00	285.00	285.00	72,599
17 Jun 15	286.00000 -3.00	292.00	286.00	288.75	204,281
16 Jun 15	289.00000 +4.25	293.25	283.00	283.00	474,964
15 Jun 15	284.75000 +3.75	285.60	280.00	280.00	149,448
12 Jun 15	281.00000 -1.75	287.25	280.00	280.00	155,918
11 Jun 15	282.75000 +0.00	287.00	277.00	287.00	656,324
10 Jun 15	282.75000 -1.50	288.00	279.90	288.00	523,164
09 Jun 15	284.25000 +1.75	287.19	280.35	282.00	235,936
08 Jun 15	282.50000 -5.50	287.36	281.00	285.50	86,440
05 Jun 15	288.00000 +0.00	288.00	285.00	285.50	59,723
04 Jun 15	288.00000 +0.00	288.00	285.00	288.00	22,628
03 Jun 15	288.00000 +0.00	290.00	285.00	290.00	141,294
02 Jun 15	288.00000 +2.25	288.50	285.15	286.00	350,127
01 Jun 15	285.75000 +0.25	288.00	285.50	285.50	316,721
29 May 15	285.50000 -2.50	288.00	285.25	288.00	75,034
28 May 15	288.00000 +1.00	288.00	286.44	288.00	90,116
27 May 15	287.00000 -1.00	287.55	285.00	285.00	20,028
26 May 15	288.00000 +2.75	288.00	283.44	287.50	32,923
22 May 15	285.25000 -2.75	288.00	285.25	288.00	485,533
21 May 15	288.00000 +0.00	291.19	285.80	286.50	206,281
20 May 15	288.00000 +0.75	294.16	286.25	290.00	98,650
19 May 15	287.25000 -1.00	295.00	286.00	295.00	176,120
18 May 15	288.25000 +1.25	294.38	285.64	287.00	142,255
15 May 15	287.00000 -33.00	308.25	287.00	308.00	1,125,998
14 May 15	320.00000 +0.00	320.00	314.00	320.00	7,990
13 May 15	320.00000 +5.00	320.00	313.00	315.00	20,373
12 May 15	315.00000 +0.25	320.00	312.00	320.00	21,397
11 May 15	314.75000 +1.50	319.08	311.00	311.00	16,631
08 May 15	313.25000 +0.00	322.75	311.00	319.00	212,886
07 May 15	313.25000 +11.75	315.00	298.05	305.00	587,378
06 May 15	301.50000 +4.50	302.25	295.00	296.50	18,217
05 May 15	297.00000 -3.00	299.75	295.94	299.25	286,570
01 May 15	300.00000 +3.00	304.75	296.25	296.25	1,681,385
30 Apr 15	297.00000 -1.25	300.00	297.00	300.00	35,415
29 Apr 15	298.25000 -1.75	299.00	293.25	294.50	818,415
28 Apr 15	300.00000 +0.00	300.00	293.00	294.50	1,015,815
27 Apr 15	300.00000 +6.00	300.00	292.94	295.00	48,057
24 Apr 15	294.00000 +2.00	297.25	292.00	292.00	16,243
23 Apr 15	292.00000 +0.00	299.40	290.00	292.50	36,544
22 Apr 15	292.00000 +0.00	294.75	290.00	290.00	57,611
21 Apr 15	292.00000 +1.25	294.51	291.25	291.75	16,746
20 Apr 15	290.75000 -2.00	300.00	290.25	300.00	32,077
17 Apr 15	292.75000 -3.25	296.50	291.31	296.50	13,342
16 Apr 15	296.00000 +5.75	297.00	290.75	297.00	17,169
15 Apr 15	290.25000 -9.75	297.75	290.25	297.75	14,697
14 Apr 15	300.00000 +4.50	300.00	293.25	298.00	73,620
13 Apr 15	295.50000 +5.25	296.80	290.25	293.50	15,420
10 Apr 15	290.25000 -1.50	295.00	290.25	295.00	12,713
09 Apr 15	291.75000 -0.25	295.00	288.00	288.00	128,319
08 Apr 15	292.00000 +5.00	296.00	287.00	287.25	2,006,015
07 Apr 15	287.00000 -10.00	297.00	286.00	297.00	77,641
02 Apr 15	297.00000 +9.50	297.00	286.75	287.00	66,680
01 Apr 15	287.50000 +7.50	287.50	274.00	280.00	2,141,876
31 Mar 15	280.00000 +5.00	280.00	274.00	274.50	38,388
30 Mar 15	275.00000 +0.00	280.00	270.24	280.00	130,624
27 Mar 15	275.00000 -0.25	278.25	271.25	273.00	22,981
26 Mar 15	275.25000 -6.25	283.41	272.75	278.00	118,784
25 Mar 15	281.50000 +1.50	283.95	280.00	283.67	951,263
24 Mar 15	280.00000 -5.00	284.75	280.00	284.75	9,227
23 Mar 15	285.00000 +5.00	286.75	278.44	282.00	33,403
20 Mar 15	280.00000 +8.25	285.31	272.52	277.00	1,061,054
19 Mar 15	271.75000 +2.25	280.00	271.75	272.00	1,607,800
18 Mar 15	269.50000 -2.00	275.00	269.15	272.50	7,660
17 Mar 15	271.50000 +1.25	275.00	266.00	266.00	36,842
16 Mar 15	270.25000 +1.25	275.00	268.70	272.00	35,769
13 Mar 15	269.00000 -4.50	274.50	267.00	273.50	23,168
12 Mar 15	273.50000 +0.00	276.75	273.50	273.50	44,364
11 Mar 15	273.50000 +0.50	276.50	270.00	270.00	597,250
10 Mar 15	273.00000 -4.00	276.00	270.50	271.00	51,194
09 Mar 15	277.00000 +3.00	277.00	267.00	267.00	420,241
06 Mar 15	274.00000 -2.75	276.75	269.41	270.00	38,958
05 Mar 15	276.75000 +9.75	276.75	267.00	267.00	35,055
04 Mar 15	267.00000 -4.00	274.70	266.00	266.00	39,216
03 Mar 15	271.00000 +5.00	274.25	266.00	266.00	972,417
02 Mar 15	266.00000 +2.50	280.00	266.00	267.50	287,320
27 Feb 15	263.50000 +3.50	264.34	260.51	261.00	165,675
26 Feb 15	260.00000 +0.00	262.00	254.00	260.00	159,408
25 Feb 15	260.00000 +7.00	261.75	250.75	253.00	114,102
24 Feb 15	253.00000 -1.00	255.00	250.00	250.00	36,541
23 Feb 15	254.00000 -1.00	256.00	250.00	250.75	15,230
20 Feb 15	255.00000 +3.50	256.00	250.00	250.00	15,135
19 Feb 15	251.50000 -2.00	256.00	250.00	250.00	33,130
18 Feb 15	253.50000 -1.00	257.00	253.00	253.00	458,088
17 Feb 15	254.50000 +2.50	254.50	251.50	251.50	25,622
16 Feb 15	252.00000 +6.00	254.50	247.75	247.75	43,402
13 Feb 15	246.00000 -4.00	251.25	246.00	250.00	303,118
12 Feb 15	250.00000 -5.00	255.70	246.75	255.00	83,010
11 Feb 15	255.00000 -4.00	258.00	255.00	255.00	33,473
10 Feb 15	259.00000 +6.00	260.00	252.25	253.00	2,239,280
09 Feb 15	253.00000 +3.00	254.29	250.00	250.00	42,973
06 Feb 15	250.00000 -4.75	257.10	250.00	255.25	14,651
05 Feb 15	254.75000 -2.25	260.00	254.75	257.00	149,256
04 Feb 15	257.00000 -3.00	258.40	257.00	257.00	41,378
03 Feb 15	260.00000 +1.25	262.75	257.00	257.00	38,482
02 Feb 15	258.75000 +3.75	260.00	254.00	257.00	33,718
30 Jan 15	255.00000 +0.00	255.50	252.45	255.00	53,483
29 Jan 15	255.00000 -3.00	257.10	255.00	255.00	29,042
28 Jan 15	258.00000 +1.00	258.00	257.00	257.00	7,793
27 Jan 15	257.00000 +1.00	259.00	256.00	256.00	42,300
26 Jan 15	256.00000 -3.00	256.75	255.00	255.00	36,485
23 Jan 15	259.00000 +5.00	260.00	252.38	253.50	37,751
22 Jan 15	254.00000 -1.00	255.00	249.80	250.00	27,874
21 Jan 15	255.00000 -5.00	260.25	249.25	260.00	99,681
20 Jan 15	260.00000 -4.00	266.56	260.00	264.00	39,855
19 Jan 15	264.00000 +0.25	266.00	262.32	264.00	25,590
16 Jan 15	263.75000 -4.25	267.13	261.00	262.00	16,214
15 Jan 15	268.00000 -1.00	268.48	265.00	265.25	22,999
14 Jan 15	269.00000 +0.50	270.00	267.35	268.25	10,562
13 Jan 15	268.50000 +4.50	270.25	264.00	264.00	5,852,036
12 Jan 15	264.00000 +0.00	268.00	262.00	268.00	25,086
09 Jan 15	264.00000 -6.00	273.48	263.20	270.50	143,181
08 Jan 15	270.00000 -2.00	277.00	270.00	277.00	52,326
07 Jan 15	272.00000 -4.00	276.00	272.00	276.00	793,306
06 Jan 15	276.00000 +2.00	284.00	270.00	274.00	575,714
05 Jan 15	274.00000 -4.00	277.78	272.25	275.00	378,941
02 Jan 15	278.00000 -0.75	280.00	276.00	276.00	9,642
31 Dec 14	278.75000 +0.75	280.29	275.80	278.00	38,363
30 Dec 14	278.00000 +0.00	278.00	275.78	276.75	12,788
29 Dec 14	278.00000 +1.00	280.00	276.90	277.00	75,137
24 Dec 14	277.00000 +0.00	277.75	277.00	277.00	8,353
23 Dec 14	277.00000 +0.00	282.00	276.00	278.00	19,038
22 Dec 14	277.00000 -1.00	278.00	275.00	275.00	109,131
19 Dec 14	278.00000 +1.25	280.00	275.50	278.00	524,838
18 Dec 14	276.75000 +4.75	277.00	274.00	274.00	23,470
17 Dec 14	272.00000 -7.00	277.00	272.00	277.00	13,090
16 Dec 14	279.00000 +2.25	279.00	275.00	275.00	69,671
15 Dec 14	276.75000 -0.25	278.00	272.00	275.00	294,795
12 Dec 14	277.00000 -11.25	286.28	270.00	283.00	165,663
11 Dec 14	288.25000 -1.75	294.00	285.00	287.00	2,860,120
10 Dec 14	290.00000 +5.00	290.75	280.00	286.00	175,657
09 Dec 14	285.00000 -3.25	288.00	280.25	288.00	278,181
08 Dec 14	288.25000 -19.75	300.00	288.25	300.00	1,591,200
05 Dec 14	308.00000 +2.00	308.75	305.40	305.50	15,079
04 Dec 14	306.00000 +1.25	307.00	302.00	304.00	58,764
03 Dec 14	304.75000 +0.75	305.50	300.63	304.00	41,728
02 Dec 14	304.00000 -1.00	304.75	300.00	304.75	370,063
01 Dec 14	305.00000 +0.00	305.00	290.00	303.00	2,790,862
28 Nov 14	305.00000 -4.50	307.00	302.75	307.00	26,741
27 Nov 14	309.50000 +4.50	309.50	305.00	307.00	32,970
26 Nov 14	305.00000 +0.00	307.00	300.25	304.00	11,166
25 Nov 14	305.00000 +0.00	305.92	301.71	304.50	24,512
24 Nov 14	305.00000 +3.00	305.00	301.62	303.00	44,516
21 Nov 14	302.00000 +0.50	304.00	297.29	300.00	42,594
20 Nov 14	301.50000 +4.50	301.75	297.00	297.00	123,666
19 Nov 14	297.00000 +2.00	297.00	293.25	293.25	4,673
18 Nov 14	295.00000 +3.00	295.50	290.50	292.00	7,877
17 Nov 14	292.00000 -5.00	293.60	291.14	292.00	1,994
14 Nov 14	297.00000 +0.00	297.00	294.00	294.00	1,622
13 Nov 14	297.00000 -2.00	298.00	291.43	294.00	6,103
12 Nov 14	299.00000 +2.00	299.75	292.00	297.00	10,256
11 Nov 14	297.00000 +13.25	298.00	283.48	285.00	148,323
10 Nov 14	283.75000 -0.25	284.00	280.75	283.00	22,094
07 Nov 14	284.00000 -10.00	290.00	280.00	290.00	63,392
06 Nov 14	294.00000 -1.00	297.00	290.00	290.00	15,604
05 Nov 14	295.00000 +6.25	295.00	287.00	290.00	10,532
04 Nov 14	288.75000 -2.25	291.00	285.00	289.00	52,699
03 Nov 14	291.00000 -2.00	293.00	288.50	291.00	33,446
31 Oct 14	293.00000 +5.00	293.00	286.00	288.00	14,974
30 Oct 14	288.00000 -2.00	288.00	283.00	283.00	8,577
29 Oct 14	290.00000 +4.50	290.00	284.00	290.00	4,266
28 Oct 14	285.50000 +5.50	288.00	281.00	281.00	61,473
27 Oct 14	280.00000 -2.00	284.50	280.00	282.25	10,859
24 Oct 14	282.00000 -3.00	285.21	282.00	285.00	6,623
23 Oct 14	285.00000 +2.00	287.00	283.00	287.00	37,561
22 Oct 14	283.00000 -2.00	285.50	280.00	283.25	39,431
21 Oct 14	285.00000 +0.00	285.00	280.00	280.00	21,674
20 Oct 14	285.00000 +2.00	285.00	279.94	283.00	66,648
17 Oct 14	283.00000 +1.00	283.00	279.74	280.00	153,227
16 Oct 14	282.00000 +2.00	282.25	278.25	278.75	164,822
15 Oct 14	280.00000 -10.00	286.38	280.00	285.00	231,536
14 Oct 14	290.00000 -5.75	294.00	286.25	291.25	137,106
13 Oct 14	295.75000 +2.75	295.75	291.25	293.00	117,792
10 Oct 14	293.00000 -10.00	298.20	293.00	295.50	63,556
09 Oct 14	303.00000 +2.00	303.00	296.25	302.00	32,486
08 Oct 14	301.00000 +1.00	301.00	300.00	300.50	11,974
07 Oct 14	300.00000 -2.50	302.00	300.00	302.00	13,493
06 Oct 14	302.50000 +1.75	302.50	300.20	302.00	13,529
03 Oct 14	300.75000 +0.50	303.00	300.75	303.00	11,012
02 Oct 14	300.25000 +0.25	303.50	300.00	302.00	13,708
01 Oct 14	300.00000 -4.00	304.00	300.00	301.25	39,292
30 Sep 14	304.00000 +2.00	304.10	301.75	304.00	582,958
29 Sep 14	302.00000 +0.25	303.73	301.25	303.00	31,219
26 Sep 14	301.75000 -2.25	304.00	301.65	303.00	15,110
25 Sep 14	304.00000 -1.75	305.20	301.69	303.00	15,114
24 Sep 14	305.75000 +3.75	306.00	301.50	303.00	34,446
23 Sep 14	302.00000 +1.25	302.00	300.00	300.00	20,992
22 Sep 14	300.75000 +0.75	304.00	296.00	298.00	53,643
19 Sep 14	300.00000 +0.10	305.90	297.10	299.90	909,374
18 Sep 14	299.89999 +1.60	302.00	298.00	300.00	82,935
17 Sep 14	298.29999 -0.90	302.90	297.16	299.00	25,176
16 Sep 14	299.20001 +1.40	300.00	296.00	297.00	20,784
15 Sep 14	297.79999 -1.00	300.00	296.00	296.00	18,248
12 Sep 14	298.79999 +0.40	300.80	296.73	299.20	473,263
11 Sep 14	298.39999 -4.30	303.00	298.40	303.00	15,342
10 Sep 14	302.70001 +1.60	304.00	300.00	302.00	56,305
09 Sep 14	301.10001 -0.60	302.80	301.00	301.00	16,734
08 Sep 14	301.70001 -1.30	305.00	300.00	303.10	34,349
05 Sep 14	303.00000 +0.00	304.90	300.90	300.90	17,474
04 Sep 14	303.00000 -5.40	308.70	301.00	308.00	187,264
03 Sep 14	308.39999 -0.60	311.00	308.40	311.00	63,683
02 Sep 14	309.00000 -5.00	314.00	309.00	314.00	106,553
01 Sep 14	314.00000 -2.80	315.00	312.00	315.00	53,532
29 Aug 14	316.79999 +1.40	317.00	313.00	317.00	32,445
28 Aug 14	315.39999 -1.30	317.00	312.97	313.00	21,245
27 Aug 14	316.70001 +1.70	317.00	312.00	314.50	129,520
26 Aug 14	315.00000 +2.00	317.40	311.63	315.00	51,378
22 Aug 14	313.00000 -1.00	315.00	311.66	312.00	50,934
21 Aug 14	314.00000 -2.00	318.50	312.00	314.50	876,122
20 Aug 14	316.00000 -2.00	320.00	313.50	320.00	822,105
19 Aug 14	318.00000 +13.00	320.00	307.75	309.00	899,472
18 Aug 14	305.00000 +3.00	308.00	302.25	303.00	61,711
15 Aug 14	302.00000 +1.50	302.75	297.25	301.00	78,671
14 Aug 14	300.50000 -4.50	304.48	300.50	300.50	24,360
13 Aug 14	305.00000 +4.13	305.00	302.20	303.00	41,550
12 Aug 14	300.87500 -1.13	303.85	300.88	303.85	3,114
11 Aug 14	302.00000 +0.00	305.00	302.00	303.00	48,437
08 Aug 14	302.00000 +0.00	309.00	293.75	296.25	108,966
07 Aug 14	302.00000 +1.50	303.00	299.50	299.75	86,968
06 Aug 14	300.50000 -1.25	302.25	298.00	298.00	72,040
05 Aug 14	301.75000 -0.25	301.75	298.68	299.50	103,118
04 Aug 14	302.00000 -0.50	304.45	297.53	303.00	100,985
01 Aug 14	302.50000 +6.75	303.55	295.50	297.00	227,264
31 Jul 14	295.75000 +0.75	298.00	288.44	290.00	91,181
30 Jul 14	295.00000 +13.00	295.00	282.70	285.00	88,846
29 Jul 14	282.00000 -8.00	287.75	278.74	287.75	147,214
28 Jul 14	290.00000 -2.00	297.98	290.00	292.00	154,394
25 Jul 14	292.00000 +4.00	297.00	287.60	288.00	79,235
24 Jul 14	288.00000 +6.00	292.33	280.00	280.00	58,874
23 Jul 14	282.00000 +0.50	284.50	279.38	280.00	71,550
22 Jul 14	281.50000 +1.00	281.50	278.00	281.00	28,315
21 Jul 14	280.50000 +2.00	281.00	278.25	279.00	543,890
18 Jul 14	278.50000 +2.50	282.00	275.00	275.25	68,655
17 Jul 14	276.00000 -3.00	278.75	275.25	278.75	3,148
16 Jul 14	279.00000 +0.00	279.00	277.50	278.75	2,701
15 Jul 14	279.00000 -1.00	280.00	277.63	277.75	344,076
14 Jul 14	280.00000 -1.00	280.75	276.00	277.00	10,961
11 Jul 14	281.00000 +4.25	282.00	268.76	269.50	86,512
10 Jul 14	276.75000 +6.00	276.75	247.00	270.00	238,588
09 Jul 14	270.75000 +0.75	275.00	266.50	275.00	22,610
08 Jul 14	270.00000 -8.50	277.00	270.00	274.00	129,034
07 Jul 14	278.50000 +3.00	281.00	275.00	275.00	12,418
04 Jul 14	275.50000 -4.50	277.50	275.25	277.00	7,694
03 Jul 14	280.00000 +2.50	282.75	278.75	280.00	38,046
02 Jul 14	277.50000 -1.50	279.00	275.52	279.00	28,116
01 Jul 14	279.00000 +3.00	280.00	272.50	276.00	95,198
30 Jun 14	276.00000 -2.00	278.00	272.00	278.00	15,897
27 Jun 14	278.00000 +4.00	279.00	273.25	273.50	1,928,743
26 Jun 14	274.00000 -1.00	274.50	272.25	272.25	42,567
25 Jun 14	275.00000 -6.00	281.35	267.73	280.00	1,356,539
24 Jun 14	281.00000 -9.00	290.00	280.25	288.00	72,463
23 Jun 14	290.00000 +0.00	294.75	289.75	290.75	61,587
20 Jun 14	290.00000 -8.50	300.00	286.00	297.75	2,269,507
19 Jun 14	298.50000 -0.50	300.50	293.00	293.00	245,118
18 Jun 14	299.00000 -1.00	299.75	297.00	298.00	69,858
17 Jun 14	300.00000 +1.00	301.00	294.75	294.75	63,381
16 Jun 14	299.00000 +3.75	300.00	296.25	300.00	89,711
13 Jun 14	295.25000 +0.25	300.00	293.20	298.00	17,089
12 Jun 14	295.00000 -2.00	298.00	291.75	291.75	11,644
11 Jun 14	297.00000 -1.00	298.00	295.52	296.50	11,240
10 Jun 14	298.00000 +0.00	298.00	296.17	296.25	17,511
09 Jun 14	298.00000 +2.00	298.00	291.18	295.00	44,130
06 Jun 14	296.00000 -1.00	298.00	295.75	298.00	26,720
05 Jun 14	297.00000 -3.00	300.00	297.00	300.00	24,049
04 Jun 14	300.00000 +0.25	300.00	297.63	300.00	142,113
03 Jun 14	299.75000 +0.25	300.00	292.50	300.00	94,894
02 Jun 14	299.50000 +1.00	300.00	299.50	300.00	15,573
30 May 14	298.50000 -1.50	300.00	298.50	299.75	101,910
29 May 14	300.00000 +4.00	302.00	297.25	298.00	48,046
28 May 14	296.00000 -4.00	300.00	295.75	300.00	23,048
27 May 14	300.00000 +0.00	300.00	298.75	300.00	35,486
23 May 14	300.00000 +0.00	300.00	295.00	300.00	17,793
22 May 14	300.00000 +15.00	300.00	284.00	284.00	5,985,018
21 May 14	285.00000 -4.50	291.00	284.25	286.75	44,436
20 May 14	289.50000 +3.00	291.29	285.50	285.50	2,003,707
19 May 14	286.50000 -4.50	290.00	284.76	290.00	3,843,767
16 May 14	291.00000 +0.00	295.00	286.76	295.00	61,284
15 May 14	291.00000 -9.13	300.00	288.97	300.00	50,645
14 May 14	300.12500 -0.13	308.99	298.75	305.00	72,908
13 May 14	300.25000 -6.75	305.00	300.25	303.25	26,939
12 May 14	307.00000 +2.00	310.00	306.75	310.00	107,545
09 May 14	305.00000 -5.00	310.00	305.00	308.00	69,486
08 May 14	310.00000 +0.00	310.00	302.25	309.75	25,155
07 May 14	310.00000 -8.00	316.75	308.00	311.75	57,612
06 May 14	318.00000 +0.00	318.00	313.00	318.00	19,870
02 May 14	318.00000 +6.38	319.00	312.03	313.00	170,975
01 May 14	311.62500 +3.63	313.00	309.38	310.00	34,055
30 Apr 14	308.00000 +5.88	310.00	303.00	304.00	113,693
29 Apr 14	302.12500 +0.63	304.00	300.00	304.00	16,517
28 Apr 14	301.50000 +0.50	304.00	297.90	303.00	32,208
25 Apr 14	301.00000 +1.63	301.00	298.00	300.00	141,154
24 Apr 14	299.37500 +1.88	301.00	299.15	300.00	14,407
23 Apr 14	297.50000 +4.50	299.50	288.00	295.00	262,880
22 Apr 14	293.00000 +9.00	294.23	283.25	283.25	105,932
17 Apr 14	284.00000 +4.50	286.10	279.00	279.00	112,067
16 Apr 14	279.50000 +11.50	279.50	274.68	278.00	5,119
15 Apr 14	268.00000 -32.00	302.25	268.00	300.00	145,156
14 Apr 14	300.00000 -6.00	305.00	300.00	305.00	8,709
11 Apr 14	306.00000 -4.50	311.75	303.75	311.75	748,998
10 Apr 14	310.50000 +1.50	313.50	309.00	310.00	344,014
09 Apr 14	309.00000 +1.50	310.00	306.50	309.00	567,157
08 Apr 14	307.50000 +2.00	308.00	306.00	307.00	654,608
07 Apr 14	305.50000 +1.50	306.00	303.00	305.00	560,756
04 Apr 14	304.00000 +3.00	304.00	299.47	301.50	422,298
03 Apr 14	301.00000 +1.00	301.00	298.50	300.00	369,981
02 Apr 14	300.00000 +1.00	301.50	297.00	300.00	591,311
01 Apr 14	299.00000 -1.00	303.00	294.50	303.00	98,488
31 Mar 14	300.00000 +2.00	303.00	298.00	303.00	284,412
28 Mar 14	298.00000 +2.75	299.00	292.68	295.25	449,896
27 Mar 14	295.25000 -8.25	303.39	290.00	302.75	476,160
26 Mar 14	303.50000 -1.00	305.69	303.00	305.25	120,106
25 Mar 14	304.50000 +0.00	306.38	304.50	306.00	104,307
24 Mar 14	304.50000 -3.50	308.30	304.00	307.25	142,038
21 Mar 14	308.00000 -0.50	309.89	306.75	308.50	186,455
20 Mar 14	308.50000 -0.75	310.00	308.00	310.00	129,852
19 Mar 14	309.25000 -0.75	310.90	309.00	310.00	244,515
18 Mar 14	310.00000 +0.00	312.00	309.00	310.25	331,615
17 Mar 14	310.00000 +0.00	312.00	307.00	312.00	877,652
14 Mar 14	310.00000 +0.00	311.00	309.00	309.75	1,618,234
13 Mar 14	310.00000 +0.00	316.75	309.00	310.00	12,785,740