FUNDMANAGER.co.uk

RingCentral Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	81.62000 +2.43	82.21	79.00	79.10	1,517,304
19 Oct 26	79.19000 +3.75	79.69	75.56	75.76	1,286,736
16 Oct 26	75.44000 -4.50	81.70	74.94	80.77	1,314,789
15 Oct 26	79.94000 +4.74	79.99	74.20	74.41	1,667,563
14 Oct 26	75.20000 -3.49	78.49	74.13	78.00	1,803,582
13 Oct 26	78.69000 +0.52	79.63	76.00	76.89	1,738,057
12 Oct 26	78.17000 -1.10	81.78	77.21	80.46	1,430,501
09 Oct 26	79.27000 +0.92	80.24	78.59	79.39	917,274
08 Oct 26	78.35000 +1.81	78.85	76.76	77.11	1,306,477
07 Oct 26	76.54000 -0.72	78.13	76.32	76.88	1,087,661
06 Oct 26	77.26000 -1.80	80.16	76.29	79.32	1,169,898
05 Oct 26	79.06000 +0.78	80.60	77.48	78.46	1,581,736
02 Oct 26	78.28000 -0.03	79.79	77.12	78.67	1,207,295
01 Oct 26	78.31000 +3.61	78.89	75.52	76.58	1,317,646
30 Sep 26	74.70000 +0.27	76.35	73.99	73.99	1,465,417
29 Sep 26	74.43000 -1.70	76.12	72.29	75.43	1,488,937
28 Sep 26	76.13000 -0.03	76.87	73.70	74.40	1,342,429
25 Sep 26	76.16000 -3.66	79.94	75.58	79.50	1,582,614
24 Sep 26	79.82000 +0.59	81.22	79.30	79.30	1,692,946
23 Sep 26	79.23000 -0.50	81.90	78.52	78.81	2,263,618
22 Sep 26	79.73000 +2.43	79.93	76.90	77.41	2,478,270
21 Sep 26	77.30000 +5.44	77.71	72.67	72.67	1,430,204
18 Sep 26	71.86000 -2.92	75.05	71.65	75.05	2,778,216
17 Sep 26	74.78000 +1.24	75.18	71.86	73.11	1,153,919
16 Sep 26	73.54000 +1.11	75.14	70.57	70.81	1,511,410
15 Sep 26	72.43000 +0.11	73.08	70.24	71.26	1,322,395
14 Sep 26	72.32000 +3.40	72.92	69.02	70.11	1,939,526
11 Sep 26	68.92000 -0.12	70.40	67.97	68.75	1,042,735
10 Sep 26	69.04000 -0.60	71.07	68.63	70.00	1,092,252
09 Sep 26	69.64000 -0.55	71.36	68.98	70.97	1,044,881
08 Sep 26	70.19000 -3.20	72.07	69.32	72.07	1,373,996
04 Sep 26	73.39000 -2.97	76.43	73.13	75.35	1,150,671
03 Sep 26	76.36000 +3.78	77.95	73.11	74.90	1,697,162
02 Sep 26	72.58000 +1.81	72.85	69.47	70.48	1,553,521
01 Sep 26	70.77000 +1.15	70.78	68.79	70.01	2,014,440
31 Aug 26	69.62000 +0.24	69.77	68.26	68.89	1,466,221
28 Aug 26	69.38000 +0.85	70.43	68.79	69.68	1,442,252
27 Aug 26	68.53000 +2.47	69.78	66.86	67.85	1,597,617
26 Aug 26	66.06000 +0.45	66.71	63.00	63.65	917,730
25 Aug 26	65.61000 -1.47	67.83	64.63	67.45	1,488,123
24 Aug 26	67.08000 +0.07	67.69	66.14	66.55	1,041,895
21 Aug 26	67.01000 +1.43	67.07	63.55	65.26	1,628,203
20 Aug 26	65.58000 -0.36	66.71	64.71	66.10	1,627,832
19 Aug 26	65.94000 +0.75	67.00	64.13	64.32	1,259,344
18 Aug 26	65.19000 +1.12	66.28	63.92	64.00	1,462,926
17 Aug 26	64.07000 -0.42	65.11	62.88	63.41	1,198,082
14 Aug 26	64.49000 -3.29	67.99	63.43	67.71	1,205,304
13 Aug 26	67.78000 +4.90	68.45	62.95	63.23	1,627,492
12 Aug 26	62.88000 -0.57	63.28	61.34	62.20	1,268,551
11 Aug 26	63.45000 -0.65	64.79	62.35	63.79	1,157,727
10 Aug 26	64.10000 +1.09	64.95	62.58	62.67	1,665,102
07 Aug 26	63.01000 +1.19	64.68	62.21	63.00	2,932,477
06 Aug 26	61.82000 +0.34	62.00	59.65	60.41	1,724,404
05 Aug 26	61.48000 +0.81	62.14	60.42	61.09	2,233,740
04 Aug 26	60.67000 +3.37	60.75	56.01	56.56	2,735,300
03 Aug 26	57.30000 +1.68	58.56	56.19	56.62	1,857,348
31 Jul 26	55.62000 +2.14	56.27	52.61	52.78	2,031,382
30 Jul 26	53.48000 -4.10	56.67	53.13	56.25	2,339,326
29 Jul 26	57.58000 +0.65	58.98	56.15	56.79	2,475,093
28 Jul 26	56.93000 +3.23	57.21	54.69	55.24	2,937,322
27 Jul 26	53.70000 +5.39	55.30	49.53	49.61	5,483,837
24 Jul 26	48.31000 +9.69	50.14	40.30	40.50	8,908,493
23 Jul 26	38.62000 +0.96	39.98	37.09	38.11	4,755,014
22 Jul 26	37.66000 -1.90	39.30	37.19	38.83	1,711,991
21 Jul 26	39.56000 -1.18	41.01	39.09	39.56	1,677,950
20 Jul 26	40.74000 -0.58	41.56	40.06	40.81	1,632,319
17 Jul 26	41.32000 -0.45	42.83	40.99	41.44	1,511,467
16 Jul 26	41.77000 +1.08	42.01	40.38	40.99	1,422,849
15 Jul 26	40.69000 -0.61	42.28	40.24	41.79	1,335,243
14 Jul 26	41.30000 -0.75	41.94	39.61	40.14	1,235,820
13 Jul 26	42.05000 +0.28	43.27	41.65	42.40	1,328,079
10 Jul 26	41.77000 +0.83	42.72	41.19	41.37	1,219,244
09 Jul 26	40.94000 +1.47	40.95	37.95	38.48	929,808
08 Jul 26	39.47000 -1.17	40.57	38.88	40.03	1,860,329
07 Jul 26	40.64000 +1.40	43.07	40.27	40.41	2,689,476
06 Jul 26	39.24000 -0.77	39.93	38.43	39.45	1,331,321
02 Jul 26	40.01000 -0.98	41.33	39.94	40.28	1,351,065
01 Jul 26	40.99000 +2.01	41.71	39.52	40.13	1,481,783
30 Jun 26	38.98000 -0.11	39.27	37.83	38.32	1,924,593
29 Jun 26	39.09000 +1.91	39.92	38.03	38.41	1,756,091
26 Jun 26	37.18000 +2.53	37.23	34.87	34.87	2,747,146
25 Jun 26	34.65000 -1.20	36.07	34.52	35.05	1,398,611
24 Jun 26	35.85000 +0.43	36.49	35.00	35.04	1,271,533
23 Jun 26	35.42000 +0.58	35.61	34.44	34.98	1,348,102
22 Jun 26	34.84000 -0.18	35.58	33.42	34.92	1,446,292
18 Jun 26	35.02000 -0.52	35.79	34.52	35.26	2,059,354
17 Jun 26	35.54000 -2.51	38.17	35.40	37.77	1,497,370
16 Jun 26	38.05000 -0.27	39.41	37.39	37.93	1,154,615
15 Jun 26	38.32000 -0.32	39.60	38.12	39.08	1,505,957
12 Jun 26	38.64000 +0.97	38.91	36.77	37.85	1,272,165
11 Jun 26	37.67000 -1.06	38.55	36.67	38.08	1,118,722
10 Jun 26	38.73000 -0.48	39.45	37.98	38.37	1,189,200
09 Jun 26	39.21000 -1.66	40.81	37.86	40.26	1,566,058
08 Jun 26	40.87000 -1.42	42.23	40.62	41.70	1,175,708
05 Jun 26	42.29000 -1.74	44.78	41.05	43.95	1,204,220
04 Jun 26	44.03000 +0.06	45.54	43.49	44.53	1,252,815
03 Jun 26	43.97000 -2.40	45.58	43.67	45.58	1,478,790
02 Jun 26	46.37000 -2.73	47.30	45.20	47.27	2,171,213
01 Jun 26	49.10000 +5.79	49.85	43.24	44.50	2,382,658
29 May 26	43.31000 +1.45	43.76	41.25	42.33	2,075,139
28 May 26	41.86000 +0.26	42.58	40.77	41.92	1,190,370
27 May 26	41.60000 -0.95	43.24	41.41	41.85	973,964
26 May 26	42.55000 -0.99	43.46	42.09	42.66	988,293
22 May 26	43.54000 +1.32	44.38	42.59	42.59	1,022,703
21 May 26	42.22000 -1.29	42.59	41.02	42.20	1,760,454
20 May 26	43.51000 +0.92	43.65	40.50	41.95	1,454,583
19 May 26	42.59000 +1.91	43.11	40.13	42.00	1,978,675
18 May 26	40.68000 -0.37	41.87	40.00	40.50	1,969,370
15 May 26	41.05000 +1.70	41.51	39.68	39.68	1,792,477
14 May 26	39.35000 +0.62	40.41	38.42	39.01	1,595,984
13 May 26	38.73000 -3.14	41.80	38.04	41.53	2,896,839
12 May 26	41.87000 -2.75	44.38	41.64	44.23	1,846,211
11 May 26	44.62000 -1.01	47.93	43.75	45.00	2,551,843
08 May 26	45.63000 +0.24	46.60	38.71	44.64	4,776,015
07 May 26	45.39000 -0.33	47.94	45.03	46.88	3,860,997
06 May 26	45.72000 -2.03	47.65	45.63	47.04	2,239,962
05 May 26	47.75000 +0.50	48.57	46.88	47.40	1,756,238
04 May 26	47.25000 +2.17	48.00	44.78	45.33	1,919,242
01 May 26	45.08000 +4.86	46.11	42.98	43.12	2,834,201
30 Apr 26	40.22000 +0.03	40.39	38.57	39.64	1,285,569
29 Apr 26	40.19000 +0.62	40.29	38.70	39.24	933,317
28 Apr 26	39.57000 -0.87	41.56	39.50	40.70	1,208,575
27 Apr 26	40.44000 -0.46	41.00	39.58	40.67	1,094,754
24 Apr 26	40.90000 +2.27	41.08	38.52	39.21	1,187,873
23 Apr 26	38.63000 -2.87	40.46	37.78	40.20	1,505,562
22 Apr 26	41.50000 +0.16	42.58	41.00	41.65	1,354,450
21 Apr 26	41.34000 +1.13	43.83	39.92	40.26	1,927,141
20 Apr 26	40.21000 -0.18	41.08	39.01	40.04	1,921,413
17 Apr 26	40.39000 +0.06	41.74	40.01	41.27	1,416,204
16 Apr 26	40.33000 +1.62	40.49	39.09	39.54	1,427,265
15 Apr 26	38.71000 +1.54	38.91	37.51	37.68	1,013,775
14 Apr 26	37.17000 +0.29	38.21	36.96	37.40	1,367,353
13 Apr 26	36.88000 +3.39	37.06	33.53	33.53	1,698,571
10 Apr 26	33.49000 -3.43	37.36	33.05	36.89	2,076,775
09 Apr 26	36.92000 -0.56	37.28	35.83	37.09	1,216,734
08 Apr 26	37.48000 -0.49	39.51	37.26	39.08	2,129,263
07 Apr 26	37.97000 -0.11	39.00	37.29	37.82	1,066,716
06 Apr 26	38.08000 +0.30	38.48	37.56	37.67	1,322,776
02 Apr 26	37.78000 -0.35	39.08	37.41	37.81	1,151,173
01 Apr 26	38.13000 +0.94	39.00	36.47	37.50	1,429,577
31 Mar 26	37.19000 +0.97	37.64	36.13	36.76	1,487,940
30 Mar 26	36.22000 +0.86	36.78	35.68	35.68	1,324,259
27 Mar 26	35.36000 -2.16	36.68	34.78	36.44	1,542,351
26 Mar 26	37.52000 +1.83	38.06	35.11	35.35	1,398,744
25 Mar 26	35.69000 -1.02	37.67	34.54	37.05	1,750,160
24 Mar 26	36.71000 -1.93	38.06	36.64	38.00	1,779,388
23 Mar 26	38.64000 +1.01	39.18	37.74	38.01	1,701,527
20 Mar 26	37.63000 +0.18	38.00	36.06	37.17	2,549,847
19 Mar 26	37.45000 +0.38	38.27	36.64	36.64	1,256,415
18 Mar 26	37.07000 -0.88	38.31	36.97	37.23	1,427,622
17 Mar 26	37.95000 +0.57	38.65	37.64	37.71	1,547,433
16 Mar 26	37.38000 -0.40	38.59	37.34	37.93	1,634,347
13 Mar 26	37.78000 -0.28	39.39	37.11	39.12	2,010,207
12 Mar 26	38.06000 -0.81	40.45	38.04	38.50	2,355,936
11 Mar 26	38.87000 -1.82	41.61	38.42	41.00	2,012,605
10 Mar 26	40.69000 -1.15	41.73	39.79	41.73	1,898,989
09 Mar 26	41.84000 -0.18	42.01	40.46	41.43	2,508,025
06 Mar 26	42.02000 +2.35	42.42	39.15	39.42	2,994,317
05 Mar 26	39.67000 +0.50	40.93	38.94	39.02	2,438,914
04 Mar 26	39.17000 +2.35	39.39	36.90	37.00	2,779,906
03 Mar 26	36.82000 +0.68	36.91	34.68	34.93	2,718,572
02 Mar 26	36.14000 -0.31	36.98	35.60	36.01	2,341,932
27 Feb 26	36.45000 -0.69	36.57	34.81	36.02	3,284,973
26 Feb 26	37.14000 +2.66	37.94	34.75	34.80	3,230,486
25 Feb 26	34.48000 -0.71	35.59	34.06	35.29	3,626,543
24 Feb 26	35.19000 +0.61	36.79	34.60	34.62	3,107,106
23 Feb 26	34.58000 -4.92	39.47	33.91	39.26	5,392,692
20 Feb 26	39.50000 +10.11	40.64	34.36	34.36	14,511,826
19 Feb 26	29.39000 -0.17	29.73	28.69	29.10	3,799,495
18 Feb 26	29.56000 +0.56	29.78	28.61	29.03	2,331,365
17 Feb 26	29.00000 -1.19	30.79	28.60	30.27	3,508,462
13 Feb 26	30.19000 +1.79	30.78	28.35	28.64	3,925,422
12 Feb 26	28.40000 +0.29	28.88	27.11	27.89	3,869,074
11 Feb 26	28.11000 -0.81	29.30	26.92	28.77	15,341,598
10 Feb 26	28.92000 +1.55	29.64	28.33	28.80	4,744,547
09 Feb 26	27.37000 +0.34	27.81	26.32	26.63	1,453,297
06 Feb 26	27.03000 +1.60	27.08	25.58	25.70	1,609,963
05 Feb 26	25.43000 -1.00	26.53	24.82	25.61	2,465,050
04 Feb 26	26.43000 +1.61	26.49	24.54	24.54	2,832,675
03 Feb 26	24.82000 -1.61	26.19	24.14	26.04	2,045,538
02 Feb 26	26.43000 +0.55	26.55	25.58	25.88	2,079,161
30 Jan 26	25.88000 +0.32	25.97	25.06	25.32	1,297,083
29 Jan 26	25.56000 -1.43	26.79	25.04	26.79	1,598,980
28 Jan 26	26.99000 -0.06	27.53	26.87	27.34	1,354,318
27 Jan 26	27.05000 -0.43	27.84	26.52	27.79	1,132,316
26 Jan 26	27.48000 +0.66	27.81	26.76	26.99	1,447,113
23 Jan 26	26.82000 -0.31	27.92	26.75	27.08	1,294,160
22 Jan 26	27.13000 +1.23	27.18	25.90	26.19	1,536,481
21 Jan 26	25.90000 +0.09	26.40	25.84	25.97	1,940,053
20 Jan 26	25.81000 -0.49	26.42	25.55	25.70	1,951,167
16 Jan 26	26.30000 -0.64	26.83	26.00	26.70	1,603,825
15 Jan 26	26.94000 -1.91	28.98	26.91	28.66	1,348,568
14 Jan 26	28.85000 +0.37	29.57	28.18	28.39	1,171,387
13 Jan 26	28.48000 -1.03	29.77	28.14	29.54	1,009,160
12 Jan 26	29.51000 -0.37	30.03	29.14	29.70	1,268,604
09 Jan 26	29.88000 +0.90	29.94	28.29	28.92	1,081,423
08 Jan 26	28.98000 -0.10	29.25	28.04	28.85	961,818
07 Jan 26	29.08000 +0.28	29.20	28.45	28.77	1,170,506
06 Jan 26	28.80000 +0.96	28.83	27.57	27.72	1,312,429
05 Jan 26	27.84000 +0.25	28.56	27.30	27.40	1,175,238
02 Jan 26	27.59000 -1.29	29.13	27.34	28.99	1,274,047
31 Dec 25	28.88000 -0.47	29.31	28.85	29.17	824,545
30 Dec 25	29.35000 -0.20	29.66	29.25	29.44	599,983
29 Dec 25	29.55000 -0.01	29.83	29.00	29.35	796,618
26 Dec 25	29.56000 +0.30	29.64	29.05	29.22	480,958
24 Dec 25	29.26000 +0.02	29.40	29.11	29.18	520,994
23 Dec 25	29.24000 -0.42	29.66	28.88	29.42	1,014,207
22 Dec 25	29.66000 +0.04	29.89	29.48	29.65	947,653
19 Dec 25	29.62000 +0.02	29.76	29.37	29.71	1,494,356
18 Dec 25	29.60000 +0.08	30.33	29.50	29.81	1,186,624
17 Dec 25	29.52000 -0.18	30.70	29.43	29.88	1,268,099
16 Dec 25	29.70000 +0.53	29.89	29.05	29.12	1,170,612
15 Dec 25	29.17000 -1.90	31.29	29.06	31.10	1,227,359
12 Dec 25	31.07000 +0.10	31.36	30.75	31.03	1,021,469
11 Dec 25	30.97000 +0.20	31.26	30.59	30.91	1,126,843
10 Dec 25	30.77000 +0.41	30.92	30.26	30.42	1,095,327
09 Dec 25	30.36000 +0.77	30.47	29.35	29.43	1,198,536
08 Dec 25	29.59000 -0.10	30.07	29.43	29.80	1,427,771
05 Dec 25	29.69000 +0.42	29.93	29.00	29.12	1,264,139
04 Dec 25	29.27000 +0.03	29.49	28.72	29.19	956,472
03 Dec 25	29.24000 -0.20	29.80	29.16	29.58	1,312,567
02 Dec 25	29.44000 +0.61	29.70	28.79	29.00	1,345,820
01 Dec 25	28.83000 +0.59	28.94	27.72	27.73	1,303,300
28 Nov 25	28.24000 +0.32	28.56	27.98	28.00	474,185
26 Nov 25	27.92000 -0.35	28.26	27.89	28.06	1,024,796
25 Nov 25	28.27000 +0.76	28.55	27.62	27.81	1,235,035
24 Nov 25	27.51000 +0.22	27.96	27.29	27.43	1,393,829
21 Nov 25	27.29000 +1.17	27.53	25.70	25.81	2,187,680
20 Nov 25	26.12000 -0.33	26.84	26.10	26.71	1,574,779
19 Nov 25	26.45000 +0.31	26.68	25.94	26.11	1,547,475
18 Nov 25	26.14000 -0.64	26.63	25.66	26.61	2,453,559
17 Nov 25	26.78000 -0.48	27.23	26.51	27.16	1,380,540
14 Nov 25	27.26000 +0.17	27.58	26.51	26.65	1,460,970
13 Nov 25	27.09000 -0.50	27.89	26.94	27.44	1,313,909
12 Nov 25	27.59000 +0.21	27.86	27.46	27.57	926,303
11 Nov 25	27.38000 +0.28	27.84	27.18	27.19	952,789
10 Nov 25	27.10000 +0.17	27.46	26.61	27.20	1,483,116
07 Nov 25	26.93000 -0.05	27.12	26.40	26.60	2,186,972
06 Nov 25	26.98000 -0.33	27.80	26.94	27.50	1,854,575
05 Nov 25	27.31000 -0.16	28.21	26.78	27.33	2,313,387
04 Nov 25	27.47000 -2.47	29.28	27.34	28.05	2,484,675
03 Nov 25	29.94000 -0.18	30.15	28.85	30.04	3,183,681
31 Oct 25	30.12000 +0.64	30.29	29.58	29.80	1,224,603
30 Oct 25	29.48000 -0.19	30.15	29.31	29.54	1,114,679
29 Oct 25	29.67000 -0.81	30.52	29.50	30.28	1,104,924
28 Oct 25	30.48000 +0.17	30.90	30.12	30.56	1,192,080
27 Oct 25	30.31000 +0.34	30.49	30.00	30.31	1,353,877
24 Oct 25	29.97000 +0.83	30.35	29.40	29.69	1,380,484
23 Oct 25	29.14000 +0.41	29.31	28.41	28.93	997,620
22 Oct 25	28.73000 -0.51	29.42	28.49	29.10	1,241,913
21 Oct 25	29.24000 +1.58	29.28	27.36	27.52	1,250,873
20 Oct 25	27.66000 +0.95	27.76	26.97	27.00	805,483
17 Oct 25	26.71000 -0.10	27.02	26.58	26.81	1,145,584
16 Oct 25	26.81000 +0.13	27.17	26.58	26.82	1,258,012
15 Oct 25	26.68000 -0.78	27.85	26.31	27.72	1,384,557
14 Oct 25	27.46000 +0.60	27.67	26.31	26.50	1,297,084
13 Oct 25	26.86000 +0.47	27.00	26.32	26.74	1,235,069
10 Oct 25	26.39000 -1.51	28.12	26.34	28.12	1,135,749
09 Oct 25	27.90000 +0.81	27.94	27.02	27.13	1,105,668
08 Oct 25	27.09000 -0.05	27.67	27.06	27.35	1,369,210
07 Oct 25	27.14000 -1.23	28.47	27.07	28.47	1,250,551
06 Oct 25	28.37000 +0.35	28.80	27.65	28.09	1,180,146
03 Oct 25	28.02000 +0.13	28.54	27.90	27.93	1,068,338
02 Oct 25	27.89000 -0.22	28.42	27.76	28.06	1,609,628
01 Oct 25	28.11000 -0.23	29.21	28.05	28.75	1,958,339
30 Sep 25	28.34000 -2.41	30.79	28.28	30.75	2,187,397
29 Sep 25	30.75000 +0.05	30.97	30.40	30.95	1,357,997
26 Sep 25	30.70000 +0.48	30.89	29.86	30.19	1,045,404
25 Sep 25	30.22000 -0.45	30.52	29.93	30.51	937,255
24 Sep 25	30.67000 +0.12	31.02	30.37	30.80	1,038,273
23 Sep 25	30.55000 -1.64	32.44	30.40	32.31	1,548,333
22 Sep 25	32.19000 +0.97	32.56	30.97	31.10	2,140,528
19 Sep 25	31.22000 -0.64	31.88	31.02	31.88	1,696,508
18 Sep 25	31.86000 +0.32	32.01	31.34	32.01	1,635,011
17 Sep 25	31.54000 +0.33	32.38	31.13	31.23	1,703,475
16 Sep 25	31.21000 +0.45	31.33	30.25	30.78	1,754,104
15 Sep 25	30.76000 +0.40	31.19	30.41	30.69	1,493,463
12 Sep 25	30.36000 -0.90	31.25	30.36	31.25	2,075,020
11 Sep 25	31.26000 +0.63	31.26	30.38	30.38	1,173,970
10 Sep 25	30.63000 -1.13	31.76	30.43	31.52	1,769,445
09 Sep 25	31.76000 -0.68	32.60	31.48	32.41	1,622,429
08 Sep 25	32.44000 +0.50	32.76	31.63	31.85	2,021,102
05 Sep 25	31.94000 +1.41	31.95	30.68	30.78	1,789,978
04 Sep 25	30.53000 +0.28	30.61	29.57	30.15	1,408,972
03 Sep 25	30.25000 -0.05	30.57	29.81	30.33	1,172,981
02 Sep 25	30.30000 -0.21	30.47	29.73	29.73	1,567,152
29 Aug 25	30.51000 -0.20	31.42	30.33	30.81	1,695,166
28 Aug 25	30.71000 -0.01	31.29	30.53	30.93	2,097,556
27 Aug 25	30.72000 +0.48	30.87	30.44	30.54	4,103,407
26 Aug 25	30.24000 -0.99	31.15	30.05	31.09	1,448,241
25 Aug 25	31.23000 +0.36	31.58	30.66	30.83	1,483,016
22 Aug 25	30.87000 +1.73	30.90	29.02	29.13	1,448,468
21 Aug 25	29.14000 -0.27	29.24	28.42	28.97	2,440,184
20 Aug 25	29.41000 -0.66	29.97	29.24	29.82	1,277,749
19 Aug 25	30.07000 -0.18	30.73	29.92	30.41	2,802,045
18 Aug 25	30.25000 -0.49	31.09	30.15	30.70	1,612,819
15 Aug 25	30.74000 +0.23	30.98	30.27	30.66	1,465,156
14 Aug 25	30.51000 +0.48	30.88	29.24	29.46	1,683,567
13 Aug 25	30.03000 +2.21	30.19	27.62	27.86	1,886,555
12 Aug 25	27.82000 +0.73	27.86	26.90	27.24	1,566,442
11 Aug 25	27.09000 -1.66	29.31	26.97	28.76	2,268,347
08 Aug 25	28.75000 -0.37	29.58	28.26	29.24	2,182,109
07 Aug 25	29.12000 -0.87	30.24	28.43	30.00	3,255,942
06 Aug 25	29.99000 +6.37	30.60	28.03	29.65	6,545,484
05 Aug 25	23.62000 -0.17	24.04	23.59	23.87	1,776,884
04 Aug 25	23.79000 +0.16	24.10	23.66	24.00	1,542,221
01 Aug 25	23.63000 -1.86	25.31	23.61	25.24	2,193,238
31 Jul 25	25.49000 -0.94	26.45	25.42	26.42	1,251,433
30 Jul 25	26.43000 -0.13	26.90	25.92	26.67	1,396,775
29 Jul 25	26.56000 -0.72	27.30	26.08	27.28	1,589,511
28 Jul 25	27.28000 +0.59	27.55	26.83	26.83	1,434,059
25 Jul 25	26.69000 -0.64	27.40	26.67	27.32	973,049
24 Jul 25	27.33000 -0.61	28.08	27.21	27.90	1,307,632
23 Jul 25	27.94000 -0.06	28.45	27.84	28.21	1,645,887
22 Jul 25	28.00000 +1.23	28.02	26.87	26.98	1,463,167
21 Jul 25	26.77000 +0.10	27.01	26.38	26.87	1,099,704
18 Jul 25	26.67000 +0.10	26.89	26.38	26.89	1,417,958
17 Jul 25	26.57000 +0.48	26.71	26.02	26.17	2,313,905
16 Jul 25	26.09000 +0.24	26.35	25.67	26.15	1,439,065
15 Jul 25	25.85000 -0.65	26.98	25.83	26.74	1,038,493
14 Jul 25	26.50000 -0.43	27.24	26.50	26.79	1,301,858
11 Jul 25	26.93000 -1.68	28.44	26.91	28.35	1,301,856
10 Jul 25	28.61000 -0.43	29.15	28.08	29.15	1,062,285
09 Jul 25	29.04000 -0.55	30.02	29.04	29.96	2,064,816
08 Jul 25	29.59000 +0.01	30.22	29.49	29.71	1,308,575
07 Jul 25	29.58000 -0.29	30.00	29.41	29.65	2,944,907
03 Jul 25	29.87000 +0.40	30.29	29.56	29.63	750,576
02 Jul 25	29.47000 +0.23	29.82	28.84	29.30	1,456,585
01 Jul 25	29.24000 +0.89	29.49	28.30	28.35	1,734,159
30 Jun 25	28.35000 +0.56	28.40	27.74	27.85	1,087,453
27 Jun 25	27.79000 +0.12	28.13	27.46	27.67	2,562,482
26 Jun 25	27.67000 +0.66	27.74	26.77	27.09	1,092,340
25 Jun 25	27.01000 -0.42	27.65	26.58	27.46	1,013,528
24 Jun 25	27.43000 +0.88	27.66	26.83	26.99	926,731
23 Jun 25	26.55000 -0.16	26.92	26.25	26.56	1,044,049
20 Jun 25	26.71000 -0.50	27.72	26.58	27.44	1,260,020
18 Jun 25	27.21000 +0.27	27.41	26.98	27.00	1,603,809
17 Jun 25	26.94000 -0.13	27.15	26.65	26.78	1,471,736
16 Jun 25	27.07000 +1.14	27.07	25.87	26.08	1,374,033
13 Jun 25	25.93000 -0.51	26.11	25.51	25.70	1,625,435
12 Jun 25	26.44000 -0.41	26.86	26.39	26.69	1,230,258
11 Jun 25	26.85000 -0.77	27.67	26.68	27.62	924,205
10 Jun 25	27.62000 +0.21	28.23	27.49	27.63	908,870
09 Jun 25	27.41000 +0.21	27.64	27.21	27.38	912,326
06 Jun 25	27.20000 +0.40	27.30	26.94	27.00	806,782
05 Jun 25	26.80000 -0.10	27.40	26.66	27.05	685,577
04 Jun 25	26.90000 +0.15	27.03	26.58	26.81	818,546
03 Jun 25	26.75000 +0.76	26.81	25.70	26.03	876,379
02 Jun 25	25.99000 +0.06	26.07	25.30	25.82	1,102,438
30 May 25	25.93000 -0.05	25.98	25.38	25.87	802,201
29 May 25	25.98000 -0.06	26.39	25.72	26.32	977,763
28 May 25	26.04000 -0.35	26.54	25.94	26.30	636,887
27 May 25	26.39000 +0.46	26.46	26.20	26.37	749,265
23 May 25	25.93000 -0.62	26.44	25.86	25.87	646,507
22 May 25	26.55000 +0.33	26.64	26.01	26.20	927,288
21 May 25	26.22000 -1.12	27.30	26.06	26.94	1,507,436
20 May 25	27.34000 +0.05	27.40	27.04	27.24	723,901
19 May 25	27.29000 -0.80	27.67	27.17	27.41	761,925
16 May 25	28.09000 +0.08	28.11	27.60	27.97	1,238,324
15 May 25	28.01000 +0.14	28.08	27.45	27.68	984,591
14 May 25	27.87000 -0.47	28.45	27.75	28.16	1,020,204
13 May 25	28.34000 -0.02	28.39	27.78	28.36	1,569,599
12 May 25	28.36000 +0.64	29.10	27.81	28.92	1,669,790
09 May 25	27.72000 +1.05	28.50	26.77	26.85	2,485,343
08 May 25	26.67000 +0.58	27.09	26.21	26.40	1,264,187
07 May 25	26.09000 +0.33	26.30	25.77	25.85	694,438
06 May 25	25.76000 +0.02	26.16	25.28	25.35	757,166
05 May 25	25.74000 -0.08	26.33	25.58	25.65	783,730
02 May 25	25.82000 +0.44	26.05	25.49	25.81	1,087,764
01 May 25	25.38000 -0.12	26.14	25.36	25.75	1,073,124
30 Apr 25	25.50000 +0.22	25.52	24.62	24.77	1,086,201
29 Apr 25	25.28000 +0.24	25.51	25.01	25.04	847,468
28 Apr 25	25.04000 -0.11	25.40	24.78	25.19	859,087
25 Apr 25	25.15000 +0.14	25.32	24.41	24.91	692,368
24 Apr 25	25.01000 +1.50	25.13	23.72	23.98	842,140
23 Apr 25	23.51000 +0.61	24.28	23.46	23.75	985,685
22 Apr 25	22.90000 +0.78	22.91	22.21	22.52	817,392
21 Apr 25	22.12000 -0.65	22.65	21.91	22.48	956,702
17 Apr 25	22.77000 +0.22	22.97	22.50	22.53	803,910
16 Apr 25	22.55000 -0.02	23.19	22.20	22.36	1,107,218
15 Apr 25	22.57000 -0.06	23.03	22.41	22.64	1,182,971
14 Apr 25	22.63000 -0.27	23.61	22.11	23.38	2,123,995
11 Apr 25	22.90000 -0.19	23.17	22.13	22.94	1,141,511
10 Apr 25	23.09000 -1.27	23.94	22.37	23.65	1,264,049
09 Apr 25	24.36000 +2.85	24.54	21.34	21.34	2,804,179
08 Apr 25	21.51000 -0.77	23.44	21.18	23.25	1,984,699
07 Apr 25	22.28000 -0.33	23.05	20.58	21.40	2,422,687
04 Apr 25	22.61000 -1.69	24.19	22.14	23.65	2,188,221
03 Apr 25	24.30000 -1.56	25.00	23.71	24.63	1,692,978
02 Apr 25	25.86000 +0.50	26.02	24.83	24.88	1,045,585
01 Apr 25	25.36000 +0.60	25.42	24.58	24.67	1,397,605
31 Mar 25	24.76000 -0.81	25.21	23.89	25.00	1,570,071
28 Mar 25	25.57000 -1.71	27.22	25.47	27.03	1,239,929
27 Mar 25	27.28000 -0.28	27.82	27.17	27.42	811,508
26 Mar 25	27.56000 -0.28	28.02	27.43	27.85	845,887
25 Mar 25	27.84000 -0.23	28.49	27.84	28.26	1,056,426
24 Mar 25	28.07000 +1.17	28.12	27.34	27.57	1,595,240
21 Mar 25	26.90000 -0.13	27.18	26.68	26.83	6,610,134
20 Mar 25	27.03000 -0.18	27.43	26.90	26.99	1,196,180
19 Mar 25	27.21000 +0.21	27.67	27.02	27.18	1,816,453
18 Mar 25	27.00000 +0.00	27.29	26.56	26.94	1,841,901
17 Mar 25	27.00000 +0.00	27.40	26.87	27.00	2,589,348
14 Mar 25	27.00000 +0.68	27.13	26.57	26.79	1,542,069
13 Mar 25	26.32000 -0.62	26.82	26.22	26.73	1,528,892
12 Mar 25	26.94000 +0.20	27.57	26.60	27.17	1,568,488
11 Mar 25	26.74000 -0.25	27.47	26.64	26.70	2,095,587
10 Mar 25	26.99000 -1.05	28.04	26.64	27.82	1,674,885
07 Mar 25	28.04000 +0.10	28.69	27.02	27.72	1,724,637
06 Mar 25	27.94000 -0.03	28.17	27.53	27.53	1,596,059
05 Mar 25	27.97000 +0.50	28.20	27.47	27.47	2,372,958
04 Mar 25	27.47000 -0.50	28.57	27.22	27.69	1,886,835
03 Mar 25	27.97000 -0.48	29.13	27.85	28.70	1,825,476
28 Feb 25	28.45000 -0.15	29.00	27.91	28.45	2,035,617
27 Feb 25	28.60000 -0.11	29.21	28.45	28.76	1,975,108
26 Feb 25	28.71000 -0.07	29.29	28.42	28.99	2,148,455
25 Feb 25	28.78000 -0.15	29.22	27.79	28.68	2,435,426
24 Feb 25	28.93000 -0.02	29.27	27.67	28.83	2,704,835
21 Feb 25	28.95000 -1.82	30.00	28.25	29.25	3,952,727
20 Feb 25	30.77000 -0.97	31.67	30.13	31.67	2,351,463
19 Feb 25	31.74000 -2.07	33.78	31.50	33.63	2,297,638
18 Feb 25	33.81000 +0.07	34.18	32.90	34.00	1,087,757
14 Feb 25	33.74000 -1.44	35.25	33.31	35.17	1,236,433
13 Feb 25	35.18000 +0.36	35.18	34.49	34.99	806,781
12 Feb 25	34.82000 +0.49	35.02	33.53	33.75	526,942
11 Feb 25	34.33000 -0.49	34.95	34.00	34.36	708,805
10 Feb 25	34.82000 +1.01	35.23	33.92	34.15	795,332
07 Feb 25	33.81000 -0.86	34.69	33.65	34.59	844,254
06 Feb 25	34.67000 -0.30	34.95	34.29	34.80	684,000
05 Feb 25	34.97000 +0.33	34.98	34.09	34.76	734,827
04 Feb 25	34.64000 +0.46	34.71	33.97	34.46	916,440
03 Feb 25	34.18000 -0.64	34.31	33.06	33.71	1,168,320
31 Jan 25	34.82000 -0.77	35.92	34.68	35.88	1,023,403
30 Jan 25	35.59000 +0.20	35.93	34.96	35.25	722,447
29 Jan 25	35.39000 -0.90	36.24	34.90	36.24	773,324
28 Jan 25	36.29000 +1.44	36.43	34.24	34.98	1,237,496
27 Jan 25	34.85000 +0.20	34.87	33.50	33.62	926,485
24 Jan 25	34.65000 +0.26	35.21	34.29	34.68	807,837
23 Jan 25	34.39000 +0.31	34.50	33.08	33.84	1,303,629
22 Jan 25	34.08000 -0.19	35.10	33.92	34.33	959,690
21 Jan 25	34.27000 +0.46	34.68	33.56	34.07	1,262,516
17 Jan 25	33.81000 +0.29	34.20	33.17	34.12	727,910
16 Jan 25	33.52000 +0.07	33.97	33.10	33.49	1,320,497
15 Jan 25	33.45000 +0.64	34.38	33.41	33.73	982,282
14 Jan 25	32.81000 +0.41	33.00	31.91	32.50	1,310,057
13 Jan 25	32.40000 -0.55	32.73	32.14	32.50	1,242,366
10 Jan 25	32.95000 -0.62	33.33	32.50	33.05	1,164,834
08 Jan 25	33.57000 -0.46	34.51	33.30	34.07	1,118,462
07 Jan 25	34.03000 -2.74	35.79	33.73	35.67	2,487,171
06 Jan 25	36.77000 +1.37	37.23	35.69	35.71	1,620,236
03 Jan 25	35.40000 +0.57	35.43	34.00	34.00	779,592
02 Jan 25	34.83000 -0.18	35.84	34.79	35.59	682,959
31 Dec 24	35.01000 -0.45	35.78	34.90	35.69	588,073
30 Dec 24	35.46000 -0.65	35.88	35.07	35.88	819,796
27 Dec 24	36.11000 -1.26	37.27	35.48	37.27	710,627
26 Dec 24	37.37000 +0.38	37.75	36.60	36.81	584,870
24 Dec 24	36.99000 -0.36	37.27	36.71	37.27	342,755
23 Dec 24	37.35000 -0.10	37.76	36.91	37.20	696,456
20 Dec 24	37.45000 +0.29	37.70	36.27	36.75	2,562,851
19 Dec 24	37.16000 -0.51	38.29	36.57	37.99	1,207,409
18 Dec 24	37.67000 -1.57	39.59	37.44	39.34	907,114
17 Dec 24	39.24000 -0.69	39.97	38.75	39.75	1,180,526
16 Dec 24	39.93000 +0.88	40.45	38.87	38.89	1,216,056
13 Dec 24	39.05000 -2.30	41.06	38.27	40.88	1,693,479
12 Dec 24	41.35000 -0.47	41.74	40.71	41.65	1,135,623
11 Dec 24	41.82000 +0.57	42.16	40.22	41.39	1,151,195
10 Dec 24	41.25000 -0.48	42.19	41.14	41.36	2,183,993
09 Dec 24	41.73000 +0.70	41.92	40.73	41.35	1,385,374
06 Dec 24	41.03000 +2.53	41.04	38.85	39.11	1,563,558
05 Dec 24	38.50000 -1.29	40.19	38.48	39.90	1,118,121
04 Dec 24	39.79000 +2.74	40.59	37.41	37.79	2,105,923
03 Dec 24	37.05000 -0.71	38.47	36.94	37.32	3,692,172
02 Dec 24	37.76000 +0.13	38.01	37.24	37.60	783,564
29 Nov 24	37.63000 -0.43	38.31	37.42	38.10	380,903
27 Nov 24	38.06000 -0.58	39.27	37.93	38.83	621,940
26 Nov 24	38.64000 -0.35	38.88	38.15	38.69	972,143
25 Nov 24	38.99000 +2.08	39.13	37.25	37.39	1,522,529
22 Nov 24	36.91000 +2.04	37.09	34.92	34.95	1,282,240
21 Nov 24	34.87000 -0.17	35.50	34.42	35.21	1,351,753
20 Nov 24	35.04000 -0.52	35.69	34.80	35.53	691,097
19 Nov 24	35.56000 +0.53	36.04	34.48	34.64	1,034,636
18 Nov 24	35.03000 -0.75	35.65	34.13	35.55	1,478,412
15 Nov 24	35.78000 -0.96	36.65	35.30	36.32	1,101,922
14 Nov 24	36.74000 -1.20	38.15	36.69	37.93	1,046,070
13 Nov 24	37.94000 +1.67	38.29	36.25	36.31	1,421,149
12 Nov 24	36.27000 +0.06	37.04	35.61	35.76	1,248,335
11 Nov 24	36.21000 -1.76	38.65	36.00	38.26	2,110,828
08 Nov 24	37.97000 -0.83	40.98	36.67	38.50	2,587,206
07 Nov 24	38.80000 +1.30	38.91	37.71	37.92	1,812,690
06 Nov 24	37.50000 +0.89	38.02	37.03	37.18	1,560,885
05 Nov 24	36.61000 +0.45	36.63	35.58	36.12	1,170,672
04 Nov 24	36.16000 -0.29	36.76	35.89	36.36	1,125,979
01 Nov 24	36.45000 +0.44	37.21	36.11	36.24	1,283,325
31 Oct 24	36.01000 +0.45	36.44	35.29	35.62	1,153,378
30 Oct 24	35.56000 +1.35	35.80	34.20	34.20	1,168,023
29 Oct 24	34.21000 +0.12	34.59	33.89	33.89	1,117,105
28 Oct 24	34.09000 +0.27	34.26	33.91	34.10	762,742
25 Oct 24	33.82000 -0.36	34.44	33.69	34.22	661,376
24 Oct 24	34.18000 +0.73	34.28	33.65	33.65	796,578
23 Oct 24	33.45000 -0.56	34.22	33.23	34.07	747,065
22 Oct 24	34.01000 -0.09	34.36	33.49	33.93	817,240
21 Oct 24	34.10000 +0.17	34.42	33.87	33.91	1,271,462
18 Oct 24	33.93000 +0.97	34.00	33.24	33.32	1,009,283
17 Oct 24	32.96000 +0.07	32.98	32.34	32.62	675,147
16 Oct 24	32.89000 +0.06	33.05	32.50	32.89	729,772
15 Oct 24	32.83000 +0.12	32.97	32.40	32.67	765,142
14 Oct 24	32.71000 -0.01	32.88	32.40	32.72	798,632
11 Oct 24	32.72000 +1.37	32.75	31.34	31.53	1,231,226
10 Oct 24	31.35000 +0.94	31.85	29.94	29.94	2,313,262
09 Oct 24	30.41000 +0.58	30.83	29.80	29.83	3,601,096
08 Oct 24	29.83000 -0.26	30.17	29.66	29.99	1,925,222
07 Oct 24	30.09000 -0.89	31.00	30.00	30.90	1,321,102
04 Oct 24	30.98000 -0.05	31.52	30.80	31.52	815,623
03 Oct 24	31.03000 -0.28	31.43	30.84	31.00	1,354,825
02 Oct 24	31.31000 +0.62	31.56	30.58	30.71	2,237,603
01 Oct 24	30.69000 -0.94	31.75	30.52	31.49	821,567
30 Sep 24	31.63000 +0.09	32.02	31.46	31.55	1,112,861
27 Sep 24	31.54000 +0.47	31.57	31.17	31.34	907,468
26 Sep 24	31.07000 +0.83	31.08	30.30	30.72	1,122,661
25 Sep 24	30.24000 -0.38	30.78	30.15	30.47	1,061,652
24 Sep 24	30.62000 +0.20	30.96	30.24	30.88	1,033,696
23 Sep 24	30.42000 +0.10	30.79	29.75	30.43	1,293,035
20 Sep 24	30.32000 -0.04	30.80	30.03	30.20	3,332,812
19 Sep 24	30.36000 +0.27	30.96	30.27	30.96	1,273,795
18 Sep 24	30.09000 +0.05	30.82	29.58	29.98	1,170,418
17 Sep 24	30.04000 -0.27	30.93	29.68	30.50	1,069,473
16 Sep 24	30.31000 +0.93	30.89	29.36	29.44	2,273,308
13 Sep 24	29.38000 +1.05	29.88	28.50	28.50	1,211,560
12 Sep 24	28.33000 +0.33	28.67	27.73	28.09	842,639
11 Sep 24	28.00000 +0.25	28.42	27.50	27.55	1,318,416
10 Sep 24	27.75000 +0.03	27.95	27.24	27.73	1,663,603
09 Sep 24	27.72000 -0.34	28.88	27.70	28.28	1,598,665
06 Sep 24	28.06000 -0.94	29.58	28.06	29.11	1,517,531
05 Sep 24	29.00000 -0.15	29.58	28.86	29.15	1,324,572
04 Sep 24	29.15000 -3.70	31.91	28.84	31.44	2,969,804
03 Sep 24	32.85000 -0.48	33.64	32.69	33.00	854,224
30 Aug 24	33.33000 -0.52	34.57	33.13	34.06	1,139,519
29 Aug 24	33.85000 +0.42	34.46	33.63	33.72	1,077,254
28 Aug 24	33.43000 -0.50	33.94	33.00	33.76	811,070
27 Aug 24	33.93000 +0.28	34.15	33.16	33.32	835,370
26 Aug 24	33.65000 -0.16	34.10	33.50	33.84	763,322
23 Aug 24	33.81000 +0.98	33.84	32.72	32.96	1,129,128
22 Aug 24	32.83000 -0.13	33.77	32.77	33.35	1,649,078
21 Aug 24	32.96000 -0.53	33.83	32.09	33.83	1,885,922
20 Aug 24	33.49000 -0.66	34.24	33.18	34.01	661,101
19 Aug 24	34.15000 +0.38	34.34	33.71	33.74	873,355
16 Aug 24	33.77000 -0.19	33.94	33.22	33.86	1,159,385
15 Aug 24	33.96000 +0.84	34.17	33.55	33.60	849,613
14 Aug 24	33.12000 +0.51	33.53	32.47	32.63	939,002
13 Aug 24	32.61000 +0.92	32.62	31.60	31.78	1,259,487
12 Aug 24	31.69000 -0.38	32.55	31.40	32.06	1,424,460
09 Aug 24	32.07000 -1.69	33.94	31.79	33.72	1,128,376
08 Aug 24	33.76000 +0.74	34.26	33.19	33.41	860,389
07 Aug 24	33.02000 -0.77	34.99	33.00	34.22	1,069,065
06 Aug 24	33.79000 -1.08	35.33	33.73	35.10	1,180,086
05 Aug 24	34.87000 -0.39	35.58	32.19	32.33	1,279,630
02 Aug 24	35.26000 +1.81	38.27	33.84	37.36	3,145,881
01 Aug 24	33.45000 -1.60	35.24	32.90	34.80	1,372,388
31 Jul 24	35.05000 +0.52	35.46	34.19	34.60	1,099,059
30 Jul 24	34.53000 -0.14	35.24	34.48	34.81	713,880
29 Jul 24	34.67000 -0.24	35.34	34.33	35.00	800,250
26 Jul 24	34.91000 +0.62	35.66	34.42	34.71	1,290,914
25 Jul 24	34.29000 +2.48	34.43	31.82	32.10	1,263,366
24 Jul 24	31.81000 -0.70	33.12	31.75	32.46	673,820
23 Jul 24	32.51000 +0.09	33.00	32.15	32.39	680,260
22 Jul 24	32.42000 -0.37	33.22	31.83	33.14	813,396
19 Jul 24	32.79000 +0.51	32.90	32.13	32.35	648,361
18 Jul 24	32.28000 -0.44	33.42	31.96	32.69	1,115,136
17 Jul 24	32.72000 +0.27	32.94	31.98	32.00	1,704,778
16 Jul 24	32.45000 +1.10	32.48	31.19	31.53	1,293,568
15 Jul 24	31.35000 +0.59	31.70	30.64	30.93	1,321,396
12 Jul 24	30.76000 +1.80	31.17	29.04	29.24	1,849,219
11 Jul 24	28.96000 +1.10	29.34	28.43	28.43	1,039,815
10 Jul 24	27.86000 +0.05	28.18	27.69	28.00	1,007,323
09 Jul 24	27.81000 -0.44	28.13	27.46	28.03	1,323,148
08 Jul 24	28.25000 +0.34	28.26	27.72	28.01	1,139,452
05 Jul 24	27.91000 -0.66	28.60	27.82	28.43	1,211,002
03 Jul 24	28.57000 +0.05	28.66	28.20	28.43	832,472
02 Jul 24	28.52000 -0.92	29.59	27.90	29.23	1,223,022
01 Jul 24	29.44000 +1.24	29.46	28.06	28.64	2,209,201
28 Jun 24	28.20000 +0.41	28.65	27.98	28.11	2,848,493
27 Jun 24	27.79000 +0.80	28.23	26.98	27.03	1,898,089
26 Jun 24	26.99000 -0.23	27.49	26.99	27.20	1,119,743
25 Jun 24	27.22000 -0.82	27.98	27.22	27.98	1,056,414
24 Jun 24	28.04000 +0.07	28.46	27.61	27.99	1,029,750
21 Jun 24	27.97000 +0.29	28.17	27.38	27.55	2,964,375
20 Jun 24	27.68000 +0.52	27.81	27.06	27.18	1,699,430
18 Jun 24	27.16000 -1.11	28.25	27.13	28.11	1,305,336
17 Jun 24	28.27000 -0.38	28.88	28.05	28.87	1,254,635
14 Jun 24	28.65000 -0.37	28.80	28.11	28.50	1,988,178
13 Jun 24	29.02000 -2.24	31.40	28.80	31.23	2,243,631
12 Jun 24	31.26000 -2.46	34.97	31.19	34.61	1,719,396
11 Jun 24	33.72000 -0.53	34.29	33.38	34.00	823,804
10 Jun 24	34.25000 -0.04	34.63	34.00	34.00	537,585
07 Jun 24	34.29000 -0.57	34.67	34.08	34.34	592,457
06 Jun 24	34.86000 -0.05	35.68	34.75	34.96	784,787
05 Jun 24	34.91000 +0.94	34.92	33.94	34.49	1,015,395
04 Jun 24	33.97000 -0.34	35.06	33.87	34.11	648,405
03 Jun 24	34.31000 +0.11	34.84	33.92	34.53	676,156
31 May 24	34.20000 -0.09	34.82	33.31	34.46	1,285,330
30 May 24	34.29000 -0.24	34.89	33.82	34.41	1,080,902
29 May 24	34.53000 -0.25	34.77	34.13	34.27	687,945
28 May 24	34.78000 +0.24	35.21	34.43	34.80	697,323
24 May 24	34.54000 +0.00	34.79	34.04	34.50	751,196
23 May 24	34.54000 -0.86	35.41	34.09	35.39	963,523
22 May 24	35.40000 -0.95	36.46	35.10	36.29	921,822
21 May 24	36.35000 -0.88	36.78	35.48	36.78	1,807,817
20 May 24	37.23000 +0.31	37.59	36.81	37.01	724,836
17 May 24	36.92000 +0.34	37.06	36.46	36.59	728,479
16 May 24	36.58000 -1.38	37.98	36.42	37.98	1,504,126
15 May 24	37.96000 +0.28	38.35	37.32	38.07	1,057,552
14 May 24	37.68000 +1.05	37.69	36.66	36.99	1,307,945
13 May 24	36.63000 +1.22	36.73	35.75	36.00	1,095,257
10 May 24	35.41000 -0.05	35.89	34.98	35.59	961,592
09 May 24	35.46000 +1.08	35.52	34.23	34.96	1,330,658
08 May 24	34.38000 +4.39	35.11	32.50	33.34	3,263,800
07 May 24	29.99000 -0.32	30.61	29.98	30.26	924,443
06 May 24	30.31000 -0.18	31.09	30.29	30.77	690,426
03 May 24	30.49000 +0.03	31.28	30.26	30.95	693,644
02 May 24	30.46000 +0.38	30.62	29.80	30.51	501,069
01 May 24	30.08000 +0.46	30.86	29.56	29.64	950,326
30 Apr 24	29.62000 -1.53	30.98	29.62	30.83	1,305,292
29 Apr 24	31.15000 +0.51	31.29	30.85	30.95	610,802
26 Apr 24	30.64000 +0.63	30.95	30.30	30.30	481,624
25 Apr 24	30.01000 -0.28	30.09	29.42	29.66	539,708
24 Apr 24	30.29000 -0.24	30.81	29.98	30.60	652,083
23 Apr 24	30.53000 +1.02	30.82	29.66	29.66	673,345
22 Apr 24	29.51000 +0.15	29.93	29.08	29.84	656,360
19 Apr 24	29.36000 +0.11	29.59	29.07	29.29	736,164
18 Apr 24	29.25000 -0.48	30.29	29.22	29.96	1,052,927
17 Apr 24	29.73000 -0.65	30.46	29.72	30.24	777,158
16 Apr 24	30.38000 -0.33	31.14	30.00	30.56	745,954
15 Apr 24	30.71000 -0.70	31.83	30.46	31.49	808,020
12 Apr 24	31.41000 -0.98	32.17	31.25	31.88	941,502
11 Apr 24	32.39000 +0.02	33.01	31.90	32.64	611,134
10 Apr 24	32.37000 -1.42	32.92	31.96	32.34	826,972
09 Apr 24	33.79000 +0.82	34.17	33.00	33.00	811,632
08 Apr 24	32.97000 +0.56	33.03	32.37	32.74	550,682
05 Apr 24	32.41000 -0.34	32.94	32.40	32.73	708,587
04 Apr 24	32.75000 -0.50	33.83	32.60	33.55	722,752
03 Apr 24	33.25000 +0.11	33.57	32.92	32.98	1,009,890
02 Apr 24	33.14000 -0.60	33.17	31.93	33.00	1,572,831
01 Apr 24	33.74000 -1.00	34.85	33.51	34.57	1,239,672
28 Mar 24	34.74000 -0.14	35.30	34.51	34.56	755,023
27 Mar 24	34.88000 +0.79	35.11	34.26	34.51	1,004,718
26 Mar 24	34.09000 -0.99	35.41	34.03	35.41	995,712
25 Mar 24	35.08000 -0.38	35.59	35.04	35.36	757,895
22 Mar 24	35.46000 -0.62	36.00	35.19	35.97	709,773
21 Mar 24	36.08000 -0.06	36.91	35.88	36.46	873,790
20 Mar 24	36.14000 +0.70	36.16	34.88	35.46	891,188
19 Mar 24	35.44000 -0.05	35.93	34.87	35.00	742,056
18 Mar 24	35.49000 +0.52	35.64	34.57	34.90	1,068,674
15 Mar 24	34.97000 -0.43	35.27	34.55	34.92	3,136,431
14 Mar 24	35.40000 -0.93	36.43	35.21	36.34	902,133
13 Mar 24	36.33000 -0.01	36.88	35.94	36.33	1,219,509
12 Mar 24	36.34000 +0.44	36.94	35.93	36.29	972,983
11 Mar 24	35.90000 -0.11	36.76	35.87	35.87	1,069,076
08 Mar 24	36.01000 +0.96	36.63	35.33	35.54	1,086,758
07 Mar 24	35.05000 +2.76	35.35	32.46	32.72	1,732,031
06 Mar 24	32.29000 +0.76	32.49	31.75	32.20	1,010,030
05 Mar 24	31.53000 -1.78	32.77	31.35	32.53	1,040,564
04 Mar 24	33.31000 -0.56	33.77	33.06	33.59	933,797
01 Mar 24	33.87000 +0.45	33.97	32.69	33.38	921,933
29 Feb 24	33.42000 +0.41	33.58	32.62	33.20	1,358,278
28 Feb 24	33.01000 +0.61	33.46	31.83	31.99	1,671,570
27 Feb 24	32.40000 +1.33	32.62	31.13	31.35	1,586,662
26 Feb 24	31.07000 -0.07	31.80	30.65	31.19	1,097,964
23 Feb 24	31.14000 +0.92	31.25	30.20	30.27	1,281,237
22 Feb 24	30.22000 -1.41	32.14	29.78	32.14	2,986,452
21 Feb 24	31.63000 +0.77	32.90	29.85	30.25	4,475,640
20 Feb 24	30.86000 +0.22	31.05	29.86	30.14	2,457,622
16 Feb 24	30.64000 -2.29	32.20	30.52	32.02	2,405,633
15 Feb 24	32.93000 +0.46	32.95	32.00	32.67	1,310,848
14 Feb 24	32.47000 +1.20	32.79	31.56	31.96	817,229
13 Feb 24	31.27000 -1.39	31.92	30.87	31.92	1,365,740
12 Feb 24	32.66000 -1.05	34.56	32.64	33.75	1,200,053
09 Feb 24	33.71000 +0.35	34.25	33.34	33.74	1,208,726
08 Feb 24	33.36000 +0.44	33.50	32.26	33.04	905,202
07 Feb 24	32.92000 -0.45	33.63	32.79	33.53	611,772
06 Feb 24	33.37000 +0.23	33.67	32.90	33.14	813,494
05 Feb 24	33.14000 -0.52	33.54	32.78	33.54	902,876
02 Feb 24	33.66000 -0.12	33.87	32.81	33.35	983,579
01 Feb 24	33.78000 -0.11	34.26	32.94	34.00	1,126,665
31 Jan 24	33.89000 -1.64	35.15	33.86	35.11	889,631
30 Jan 24	35.53000 -0.66	36.45	35.38	35.98	827,297
29 Jan 24	36.19000 +1.25	36.22	34.58	35.01	703,406
26 Jan 24	34.94000 -0.15	35.68	34.78	35.29	571,075
25 Jan 24	35.09000 -0.60	36.35	34.65	36.11	954,879
24 Jan 24	35.69000 -0.46	36.63	35.57	36.63	973,360
23 Jan 24	36.15000 +0.81	36.52	35.42	35.81	872,949
22 Jan 24	35.34000 +0.90	36.28	34.56	34.88	1,129,020
19 Jan 24	34.44000 +0.94	34.53	33.29	33.77	947,326
18 Jan 24	33.50000 +0.23	33.94	32.58	33.94	919,132
17 Jan 24	33.27000 +0.21	33.33	32.13	32.44	1,375,233
16 Jan 24	33.06000 +0.00	33.26	32.01	32.61	1,974,971
12 Jan 24	33.06000 -0.05	33.94	32.90	33.33	678,339
11 Jan 24	33.11000 -0.17	33.74	32.52	33.50	1,061,571
10 Jan 24	33.28000 +0.61	33.45	32.62	32.77	1,089,751
09 Jan 24	32.67000 +0.31	32.96	31.89	32.00	1,347,848
08 Jan 24	32.36000 +1.32	32.67	31.15	31.24	1,191,974
05 Jan 24	31.04000 -0.02	31.66	30.97	31.08	984,776
04 Jan 24	31.06000 +0.06	31.52	30.74	30.94	2,000,375
03 Jan 24	31.00000 -1.56	31.92	30.94	31.60	1,854,688
02 Jan 24	32.56000 -1.39	33.65	32.36	33.37	960,662
29 Dec 23	33.95000 -0.74	35.13	33.85	34.51	773,990
28 Dec 23	34.69000 -0.28	35.26	34.65	34.84	686,537
27 Dec 23	34.97000 +0.35	35.07	34.32	34.77	773,268
26 Dec 23	34.62000 +0.43	34.85	34.21	34.29	887,267
22 Dec 23	34.19000 +0.18	34.72	33.81	34.13	593,392
21 Dec 23	34.01000 +1.05	34.05	33.06	33.84	952,204
20 Dec 23	32.96000 -1.51	34.66	32.87	33.75	1,189,431
19 Dec 23	34.47000 +0.50	35.10	34.21	34.51	961,984
18 Dec 23	33.97000 +0.35	34.14	32.96	33.13	1,238,569
15 Dec 23	33.62000 -0.19	34.17	33.05	34.05	1,898,018
14 Dec 23	33.81000 +1.45	34.75	33.04	33.08	2,064,475
13 Dec 23	32.36000 +0.82	32.52	30.52	31.76	2,166,511
12 Dec 23	31.54000 -0.25	32.05	30.63	30.85	1,508,685
11 Dec 23	31.79000 -2.32	32.24	31.17	31.90	2,424,410
08 Dec 23	34.11000 +1.37	34.57	32.14	32.36	2,048,829
07 Dec 23	32.74000 +1.25	34.37	31.32	31.32	3,990,180
06 Dec 23	31.49000 +0.49	32.56	31.17	31.40	1,221,480
05 Dec 23	31.00000 -1.05	31.88	30.50	31.62	1,401,361
04 Dec 23	32.05000 +1.30	32.38	30.30	30.50	2,513,249
01 Dec 23	30.75000 +2.29	30.77	28.37	28.66	1,624,370
30 Nov 23	28.46000 -0.70	29.95	28.13	29.53	1,759,784
29 Nov 23	29.16000 +0.11	30.87	28.95	29.68	1,439,189
28 Nov 23	29.05000 +1.27	29.23	27.81	27.81	1,186,009
27 Nov 23	27.78000 -1.53	28.89	27.76	28.86	1,810,767
24 Nov 23	29.31000 +0.26	29.37	28.50	28.85	385,433
22 Nov 23	29.05000 +0.23	29.74	28.99	29.12	1,086,117
21 Nov 23	28.82000 -1.49	29.81	28.60	29.53	1,870,701
20 Nov 23	30.31000 +1.05	30.72	29.06	29.15	1,098,106
17 Nov 23	29.26000 +0.20	29.70	29.03	29.27	1,052,242
16 Nov 23	29.06000 -1.35	30.33	28.18	30.00	1,965,240
15 Nov 23	30.41000 +2.57	30.48	28.19	28.24	2,715,949
14 Nov 23	27.84000 +1.51	28.22	26.63	26.94	3,188,154
13 Nov 23	26.33000 -1.22	27.23	26.27	27.21	1,163,309
10 Nov 23	27.55000 +0.88	27.65	26.23	26.51	977,119
09 Nov 23	26.67000 -0.95	28.19	26.55	27.62	1,357,483
08 Nov 23	27.62000 -1.39	29.05	27.55	28.90	1,513,398
07 Nov 23	29.01000 +0.76	29.70	27.65	29.30	2,972,559
06 Nov 23	28.25000 -0.07	28.64	27.84	28.50	1,965,741
03 Nov 23	28.32000 +1.07	28.65	27.48	27.48	1,650,478
02 Nov 23	27.25000 +1.87	27.66	26.63	26.68	1,474,397
01 Nov 23	25.38000 -1.20	26.53	25.08	26.35	1,060,400
31 Oct 23	26.58000 +0.86	26.67	25.60	25.73	721,382
30 Oct 23	25.72000 +0.42	25.98	25.14	25.70	674,794
27 Oct 23	25.30000 -0.30	25.98	25.21	25.88	782,794
26 Oct 23	25.60000 -0.53	26.71	25.54	26.30	810,821
25 Oct 23	26.13000 -0.86	26.80	26.07	26.56	775,463
24 Oct 23	26.99000 +1.39	27.45	25.74	26.03	1,682,721
23 Oct 23	25.60000 -2.04	26.96	25.57	26.68	2,032,938
20 Oct 23	27.64000 -1.15	28.78	27.50	28.78	1,071,358
19 Oct 23	28.79000 -0.47	30.15	28.78	29.54	982,821
18 Oct 23	29.26000 -1.20	30.13	29.23	30.08	540,927
17 Oct 23	30.46000 +0.48	30.80	29.25	29.42	982,401
16 Oct 23	29.98000 +1.14	30.16	28.71	29.12	713,689
13 Oct 23	28.84000 -0.58	29.56	28.56	29.43	533,550
12 Oct 23	29.42000 -0.88	30.26	29.11	30.26	619,675
11 Oct 23	30.30000 +0.01	30.84	30.08	30.61	560,913
10 Oct 23	30.29000 +0.26	31.17	30.06	30.29	748,460
09 Oct 23	30.03000 +0.00	30.13	29.23	29.36	541,676
06 Oct 23	30.03000 +1.50	30.09	28.08	28.14	933,757
05 Oct 23	28.53000 -1.20	29.56	28.32	29.56	659,525
04 Oct 23	29.73000 +1.04	29.88	28.91	28.91	1,084,507
03 Oct 23	28.69000 -1.41	29.81	28.46	29.63	930,428
02 Oct 23	30.10000 +0.47	30.38	29.33	29.63	742,932
29 Sep 23	29.63000 +0.61	30.16	29.42	29.52	727,945
28 Sep 23	29.02000 +0.36	29.37	28.00	28.46	611,765
27 Sep 23	28.66000 -0.18	29.55	28.26	29.23	857,297
26 Sep 23	28.84000 -0.70	29.73	28.68	29.36	858,535
25 Sep 23	29.54000 +0.47	29.83	28.41	28.41	824,446
22 Sep 23	29.07000 +0.83	29.23	28.11	28.78	1,205,487
21 Sep 23	28.24000 -0.71	28.80	27.70	28.50	1,288,029
20 Sep 23	28.95000 -0.44	30.00	28.86	29.42	1,131,957
19 Sep 23	29.39000 +0.07	29.49	28.80	29.16	583,549
18 Sep 23	29.32000 -0.60	29.93	29.02	29.73	651,699
15 Sep 23	29.92000 -0.31	30.16	29.45	29.81	1,810,979
14 Sep 23	30.23000 +0.01	30.61	29.67	30.52	809,687
13 Sep 23	30.22000 -0.53	30.73	29.77	30.62	930,827
12 Sep 23	30.75000 -0.48	31.46	30.50	30.78	1,007,792
11 Sep 23	31.23000 -0.29	31.75	31.04	31.53	1,001,233
08 Sep 23	31.52000 -0.32	32.25	31.52	31.98	1,136,516
07 Sep 23	31.84000 -1.00	32.14	31.49	32.03	976,626
06 Sep 23	32.84000 +1.27	32.89	31.33	31.33	1,281,910
05 Sep 23	31.57000 -0.36	32.02	31.26	31.35	1,300,274
01 Sep 23	31.93000 +1.00	32.20	30.97	31.31	2,053,710
31 Aug 23	30.93000 +1.31	31.35	29.96	30.15	2,554,452
30 Aug 23	29.62000 -0.53	30.34	29.43	29.91	1,651,410
29 Aug 23	30.15000 +0.73	30.39	28.99	29.22	1,344,654
28 Aug 23	29.42000 +0.40	29.82	29.22	29.22	1,075,752
25 Aug 23	29.02000 +0.42	29.33	28.48	28.61	856,593
24 Aug 23	28.60000 -0.03	29.14	28.32	29.05	863,964
23 Aug 23	28.63000 +0.62	28.76	27.90	28.03	842,068
22 Aug 23	28.01000 -0.51	29.18	27.97	28.75	1,425,267
21 Aug 23	28.52000 -0.70	29.19	28.14	28.83	1,533,287
18 Aug 23	29.22000 +0.46	29.58	28.00	28.00	1,684,532
17 Aug 23	28.76000 +0.17	28.83	27.51	28.42	1,514,825
16 Aug 23	28.59000 -1.35	29.98	28.56	29.73	2,400,491
15 Aug 23	29.94000 -0.64	30.71	29.85	30.17	950,551
14 Aug 23	30.58000 +0.08	30.68	29.89	30.18	833,460
11 Aug 23	30.50000 -0.54	30.91	30.27	30.43	1,007,144
10 Aug 23	31.04000 +1.33	31.58	30.01	30.28	2,066,998
09 Aug 23	29.71000 -2.09	31.84	29.38	31.50	2,928,030
08 Aug 23	31.80000 -7.18	35.40	31.54	34.69	7,894,608
07 Aug 23	38.98000 +0.34	39.15	37.88	38.55	2,137,450
04 Aug 23	38.64000 -0.43	39.86	38.35	39.53	1,526,909
03 Aug 23	39.07000 -0.67	39.64	38.50	39.55	1,051,145
02 Aug 23	39.74000 -1.80	40.96	39.23	40.45	1,195,040
01 Aug 23	41.54000 +0.18	41.71	40.48	40.84	786,535
31 Jul 23	41.36000 +1.16	41.76	40.20	40.20	839,223
28 Jul 23	40.20000 +1.07	41.12	39.67	39.95	978,168
27 Jul 23	39.13000 -0.44	40.65	38.97	40.42	1,428,859
26 Jul 23	39.57000 +0.29	40.40	38.71	39.02	740,153
25 Jul 23	39.28000 -0.61	40.63	39.15	40.09	974,112
24 Jul 23	39.89000 -1.68	41.69	39.34	41.69	1,296,273
21 Jul 23	41.57000 +1.48	41.78	39.84	41.16	1,749,824
20 Jul 23	40.09000 -2.81	42.26	40.03	42.01	1,152,343
19 Jul 23	42.90000 +3.11	43.28	39.80	40.01	2,912,970
18 Jul 23	39.79000 +1.33	39.91	38.33	38.51	1,548,969
17 Jul 23	38.46000 +0.18	38.92	38.10	38.54	871,727
14 Jul 23	38.28000 -0.77	39.23	37.81	39.06	1,008,276
13 Jul 23	39.05000 +0.53	39.56	38.55	38.94	1,451,708
12 Jul 23	38.52000 +3.40	38.61	36.25	36.46	2,757,953
11 Jul 23	35.12000 +1.03	35.42	34.19	34.30	1,427,692
10 Jul 23	34.09000 +1.04	34.17	32.66	32.67	894,884
07 Jul 23	33.05000 +0.72	33.36	32.30	32.32	1,156,975
06 Jul 23	32.33000 -0.54	32.35	31.44	32.12	823,489
05 Jul 23	32.87000 -0.79	33.43	32.54	33.34	695,163
03 Jul 23	33.66000 +0.93	33.68	32.72	32.77	566,448
30 Jun 23	32.73000 -0.03	33.25	32.59	33.23	538,436
29 Jun 23	32.76000 -0.72	33.70	32.58	33.40	602,537
28 Jun 23	33.48000 +0.40	33.50	32.65	32.89	693,801
27 Jun 23	33.08000 +0.68	33.26	32.09	32.79	808,422
26 Jun 23	32.40000 +0.33	32.79	31.90	31.96	680,091
23 Jun 23	32.07000 -0.68	32.22	31.13	32.00	1,396,691
22 Jun 23	32.75000 -0.11	33.00	32.06	32.59	717,506
21 Jun 23	32.86000 -1.09	33.95	32.34	33.70	1,026,243
20 Jun 23	33.95000 -1.03	34.87	33.72	34.34	875,600
16 Jun 23	34.98000 -0.95	36.16	34.91	36.16	1,286,297
15 Jun 23	35.93000 +1.71	35.99	33.56	33.86	1,490,664
14 Jun 23	34.22000 -0.62	35.27	33.36	34.84	1,042,509
13 Jun 23	34.84000 +0.08	35.64	34.48	35.04	746,480
12 Jun 23	34.76000 +1.81	34.89	33.29	33.29	1,268,799
09 Jun 23	32.95000 -0.51	34.18	32.62	33.73	1,562,164
08 Jun 23	33.46000 -0.55	34.36	33.44	33.77	1,321,665
07 Jun 23	34.01000 -0.57	35.10	33.80	34.92	1,567,367
06 Jun 23	34.58000 +0.20	35.26	33.89	34.01	1,628,337
05 Jun 23	34.38000 -0.82	34.89	33.33	34.85	1,831,500
02 Jun 23	35.20000 -0.31	36.61	35.03	36.19	1,329,620
01 Jun 23	35.51000 +0.81	36.57	33.97	34.50	2,138,505
31 May 23	34.70000 +0.07	35.03	33.48	34.10	2,848,030
30 May 23	34.63000 -0.15	35.84	33.99	35.42	3,136,972
26 May 23	34.78000 +5.28	35.58	30.13	30.82	5,753,190
25 May 23	29.50000 -1.03	31.15	28.80	30.84	2,230,159
24 May 23	30.53000 -0.82	31.40	30.15	30.78	1,474,423
23 May 23	31.35000 -0.67	32.61	31.33	31.66	2,299,100
22 May 23	32.02000 +1.00	32.18	30.69	31.00	1,888,641
19 May 23	31.02000 -0.01	32.01	30.47	32.01	1,796,205
18 May 23	31.03000 +1.80	31.19	29.45	29.49	2,167,094
17 May 23	29.23000 +2.34	29.48	26.83	26.89	2,901,621
16 May 23	26.89000 -1.51	28.26	26.74	28.00	3,638,079
15 May 23	28.40000 +1.00	28.57	27.20	27.48	2,359,654
12 May 23	27.40000 -1.34	28.66	27.14	28.44	2,699,817
11 May 23	28.74000 -1.56	31.25	28.71	30.29	3,608,979
10 May 23	30.30000 +3.80	31.78	28.36	29.31	8,438,428
09 May 23	26.50000 -0.19	26.78	25.87	26.13	3,020,532
08 May 23	26.69000 +0.65	26.80	25.90	26.48	1,967,992
05 May 23	26.04000 +0.69	26.43	25.56	25.88	3,433,553
04 May 23	25.35000 -0.56	26.30	25.32	26.10	3,154,586
03 May 23	25.91000 -0.74	27.01	25.86	26.20	1,981,421
02 May 23	26.65000 -1.31	28.00	26.64	27.68	1,588,321
01 May 23	27.96000 +0.40	28.20	27.15	27.42	1,126,950
28 Apr 23	27.56000 -0.16	28.02	27.13	27.37	1,126,142
27 Apr 23	27.72000 -0.31	28.88	27.72	28.58	1,326,205
26 Apr 23	28.03000 +0.91	28.26	27.62	27.83	1,709,812
25 Apr 23	27.12000 -1.37	28.15	27.10	28.12	2,167,512
24 Apr 23	28.49000 -0.30	28.95	27.76	28.67	2,158,621
21 Apr 23	28.79000 +0.22	29.00	28.25	28.70	1,181,717
20 Apr 23	28.57000 -0.60	28.96	28.12	28.50	2,024,802
19 Apr 23	29.17000 +0.02	29.42	28.41	28.55	1,247,433
18 Apr 23	29.15000 +0.11	29.82	28.75	29.70	1,366,447
17 Apr 23	29.04000 +0.09	29.37	28.81	29.03	1,069,821
14 Apr 23	28.95000 -0.20	29.21	28.33	28.89	1,022,193
13 Apr 23	29.15000 +0.56	29.74	28.96	29.04	1,015,953
12 Apr 23	28.59000 -0.39	29.96	28.20	29.82	1,271,214
11 Apr 23	28.98000 -0.38	29.55	28.58	29.17	1,840,566
10 Apr 23	29.36000 -0.35	29.60	28.74	29.13	1,259,848
06 Apr 23	29.71000 +0.62	29.73	28.37	28.98	1,111,560
05 Apr 23	29.09000 -1.09	30.19	28.42	29.87	1,325,932
04 Apr 23	30.18000 -0.26	30.91	29.76	30.70	1,589,740
03 Apr 23	30.44000 -0.23	30.77	29.90	30.29	1,534,239
31 Mar 23	30.67000 +1.11	30.88	29.72	29.92	1,692,962
30 Mar 23	29.56000 +0.23	30.14	29.46	29.48	1,257,736
29 Mar 23	29.33000 +0.79	29.40	28.40	28.90	2,054,817
28 Mar 23	28.54000 +1.10	28.57	27.21	27.39	2,524,593
27 Mar 23	27.44000 +0.58	27.70	26.89	27.13	1,445,296
24 Mar 23	26.86000 -0.38	27.34	26.47	27.32	2,960,714
23 Mar 23	27.24000 -0.44	28.77	27.01	28.05	3,020,862
22 Mar 23	27.68000 -1.81	29.45	27.55	29.41	2,847,289
21 Mar 23	29.49000 +1.26	29.53	28.16	28.49	3,839,927
20 Mar 23	28.23000 -1.84	29.96	28.08	29.79	3,518,355
17 Mar 23	30.07000 -1.90	31.34	29.61	31.00	3,398,083
16 Mar 23	31.97000 -0.41	32.58	31.18	32.42	1,496,001
15 Mar 23	32.38000 +0.79	32.55	30.99	31.32	1,694,209
14 Mar 23	31.59000 +0.13	32.68	31.23	32.18	2,080,521
13 Mar 23	31.46000 -1.38	32.59	30.52	32.59	3,414,963
10 Mar 23	32.84000 -1.02	33.65	31.64	33.55	2,211,154
09 Mar 23	33.86000 -0.94	35.86	33.75	34.50	2,127,731
08 Mar 23	34.80000 -0.63	35.73	34.57	35.45	1,529,664
07 Mar 23	35.43000 -0.46	36.92	35.14	35.97	1,679,752
06 Mar 23	35.89000 -0.90	37.34	35.75	36.93	2,180,096
03 Mar 23	36.79000 +2.95	37.09	33.84	34.04	3,240,222
02 Mar 23	33.84000 +0.80	34.07	32.29	32.68	2,841,176
01 Mar 23	33.04000 +0.00	33.36	32.52	32.96	2,578,789
28 Feb 23	33.04000 -0.91	34.34	33.03	33.88	2,856,468
27 Feb 23	33.95000 -0.79	35.30	33.71	35.01	1,921,430
24 Feb 23	34.74000 -0.62	35.19	34.30	34.52	2,074,365
23 Feb 23	35.36000 -0.78	36.55	34.34	36.34	1,644,300
22 Feb 23	36.14000 +0.65	36.38	35.43	35.45	1,996,813
21 Feb 23	35.49000 -1.48	36.54	35.03	36.54	2,828,614
17 Feb 23	36.97000 -0.10	37.03	35.64	36.90	3,805,997
16 Feb 23	37.07000 -11.34	41.20	36.79	41.04	13,393,560
15 Feb 23	48.41000 +3.46	49.32	45.77	45.77	3,574,625
14 Feb 23	44.95000 +1.59	45.17	42.10	42.60	1,607,971
13 Feb 23	43.36000 +2.06	43.97	41.60	41.79	1,267,378
10 Feb 23	41.30000 -1.90	42.59	40.73	42.34	1,667,766
09 Feb 23	43.20000 -1.01	45.20	43.04	44.89	1,068,505
08 Feb 23	44.21000 -1.07	45.42	43.62	45.42	1,039,020
07 Feb 23	45.28000 +2.54	45.53	42.02	42.84	1,328,267
06 Feb 23	42.74000 -1.98	44.75	42.64	43.87	1,569,418
03 Feb 23	44.72000 -1.35	45.97	43.51	43.98	1,517,033
02 Feb 23	46.07000 +3.79	48.12	43.17	43.17	3,485,617
01 Feb 23	42.28000 +3.25	42.48	38.60	39.27	1,662,983
31 Jan 23	39.03000 +1.43	39.05	37.73	37.73	1,031,305
30 Jan 23	37.60000 -2.34	39.56	37.51	39.11	1,068,406
27 Jan 23	39.94000 +1.52	40.06	37.97	38.00	1,042,883
26 Jan 23	38.42000 +0.90	39.00	37.06	38.66	987,667
25 Jan 23	37.52000 -0.45	37.57	34.82	36.83	1,420,945
24 Jan 23	37.97000 -0.14	39.28	37.16	37.80	1,321,295
23 Jan 23	38.11000 +1.72	38.32	35.99	36.48	1,569,764
20 Jan 23	36.39000 +1.78	36.42	34.71	34.85	1,628,014
19 Jan 23	34.61000 -1.73	36.15	34.50	35.67	1,404,807
18 Jan 23	36.34000 -0.16	38.59	36.22	37.28	1,083,518
17 Jan 23	36.50000 +0.24	36.90	34.78	35.82	932,806
13 Jan 23	36.26000 -0.29	37.03	35.74	35.74	772,755
12 Jan 23	36.55000 +0.20	37.58	35.16	37.58	1,066,909
11 Jan 23	36.35000 +1.19	36.35	34.99	35.44	1,096,956
10 Jan 23	35.16000 +0.17	35.44	34.53	34.75	827,166
09 Jan 23	34.99000 +0.97	36.13	34.79	34.80	1,106,639
06 Jan 23	34.02000 +0.65	34.17	31.62	33.51	1,647,054
05 Jan 23	33.37000 -2.04	34.67	33.26	34.63	1,174,222
04 Jan 23	35.41000 +0.83	35.81	34.48	35.40	1,082,008
03 Jan 23	34.58000 -0.82	36.92	33.67	36.24	1,274,644
30 Dec 22	35.40000 +0.04	35.66	34.10	34.37	1,075,043
29 Dec 22	35.36000 +2.14	35.81	33.36	33.81	1,335,636
28 Dec 22	33.22000 -0.13	33.63	32.63	32.96	1,133,253
27 Dec 22	33.35000 -0.31	34.28	32.32	33.46	1,503,022
23 Dec 22	33.66000 -0.30	33.95	32.77	33.69	1,301,190
22 Dec 22	33.96000 -1.41	34.78	32.89	34.78	1,744,857
21 Dec 22	35.37000 -0.33	36.10	33.65	35.50	1,802,156
20 Dec 22	35.70000 -0.81	36.60	35.27	35.85	1,705,893
19 Dec 22	36.51000 -2.89	39.31	36.29	39.11	1,375,941
16 Dec 22	39.40000 -0.78	40.39	38.83	40.13	2,541,557
15 Dec 22	40.18000 -1.66	41.84	39.73	40.00	2,367,320
14 Dec 22	41.84000 +2.89	42.65	39.26	40.13	3,569,971
13 Dec 22	38.95000 +1.15	41.23	37.94	39.72	2,709,147
12 Dec 22	37.80000 +1.23	38.38	37.00	37.00	1,979,536
09 Dec 22	36.57000 +0.22	37.67	35.64	36.21	1,442,467
08 Dec 22	36.35000 +1.01	37.44	35.12	35.66	1,363,994
07 Dec 22	35.34000 -0.29	36.52	35.10	35.68	1,901,374
06 Dec 22	35.63000 -0.68	36.70	34.92	36.27	2,222,383
05 Dec 22	36.31000 -1.97	38.80	36.00	37.98	3,370,478
02 Dec 22	38.28000 -0.59	38.52	36.86	37.59	2,287,151
01 Dec 22	38.87000 +1.81	39.51	36.75	37.08	1,865,603
30 Nov 22	37.06000 +1.97	37.09	34.26	34.99	5,396,754
29 Nov 22	35.09000 +0.27	35.84	34.30	35.00	1,680,407
28 Nov 22	34.82000 -0.78	36.84	34.66	35.02	1,424,209
25 Nov 22	35.60000 -0.48	35.89	35.05	35.85	875,808
23 Nov 22	36.08000 +1.36	36.74	34.04	34.89	1,368,611
22 Nov 22	34.72000 -1.07	35.62	33.75	35.24	2,318,202
21 Nov 22	35.79000 -0.42	36.68	35.43	35.74	1,914,406
18 Nov 22	36.21000 -0.77	38.01	36.13	37.99	1,608,992
17 Nov 22	36.98000 -1.34	38.35	36.52	37.03	2,330,039
16 Nov 22	38.32000 -3.35	40.67	37.52	40.41	3,130,313
15 Nov 22	41.67000 +3.04	42.33	39.99	40.59	2,518,087
14 Nov 22	38.63000 -1.49	40.12	37.83	39.68	2,474,893
11 Nov 22	40.12000 +3.22	40.94	36.22	36.70	4,139,544
10 Nov 22	36.90000 +8.54	38.65	33.14	33.64	7,549,321
09 Nov 22	28.36000 -1.76	29.51	28.00	29.43	2,945,349
08 Nov 22	30.12000 -2.08	31.13	28.81	29.71	2,481,039
14 Oct 22	32.20000 -1.39	34.54	32.15	34.53	1,314,059
13 Oct 22	33.59000 +0.46	34.23	31.30	31.94	1,641,458
12 Oct 22	33.13000 -1.15	34.60	32.60	34.37	1,786,414
11 Oct 22	34.28000 -0.98	35.29	32.84	35.04	1,991,653
10 Oct 22	35.26000 -4.06	39.20	35.26	39.08	2,420,928
07 Oct 22	39.32000 -2.96	41.37	39.17	41.00	2,436,714
06 Oct 22	42.28000 +0.09	43.18	41.78	41.87	1,061,067
05 Oct 22	42.19000 -0.49	42.57	40.55	41.68	1,729,572
04 Oct 22	42.68000 +2.97	42.73	40.89	40.92	1,783,448
03 Oct 22	39.71000 -0.25	40.28	37.19	40.10	2,519,923
30 Sep 22	39.96000 -0.53	41.44	39.77	40.39	1,252,225
29 Sep 22	40.49000 -2.23	41.88	40.34	41.56	1,292,481
28 Sep 22	42.72000 +2.11	42.81	40.63	40.68	2,001,201
27 Sep 22	40.61000 +0.07	42.35	39.54	41.48	1,759,469
26 Sep 22	40.54000 -0.26	42.62	39.90	40.69	1,933,159
23 Sep 22	40.80000 -0.86	41.84	40.09	41.11	2,568,201
22 Sep 22	41.66000 -1.35	43.22	41.31	42.86	2,311,750
21 Sep 22	43.01000 -0.40	44.69	42.47	43.58	1,745,214
20 Sep 22	43.41000 +0.57	44.61	42.30	42.36	2,023,579
19 Sep 22	42.84000 +0.48	43.02	41.50	42.10	1,722,266
16 Sep 22	42.36000 -2.39	43.76	41.65	43.54	3,792,216
15 Sep 22	44.75000 -0.09	46.25	44.11	44.36	1,149,852
14 Sep 22	44.84000 -0.28	45.11	43.45	45.00	1,188,051
13 Sep 22	45.12000 -1.50	46.01	43.35	43.70	2,031,586
12 Sep 22	46.62000 +1.00	46.75	45.30	46.05	1,583,889
09 Sep 22	45.62000 +1.93	45.72	44.41	44.41	1,891,610
08 Sep 22	43.69000 +0.85	43.88	41.59	41.92	1,291,746
07 Sep 22	42.84000 +0.85	42.93	41.40	42.37	1,376,630
06 Sep 22	41.99000 -0.79	42.81	41.32	42.68	1,529,891
02 Sep 22	42.78000 +0.08	43.83	41.74	43.72	1,667,419
01 Sep 22	42.70000 -0.34	42.73	40.59	42.10	1,840,998
31 Aug 22	43.04000 +0.25	44.90	42.56	44.08	2,344,112
30 Aug 22	42.79000 +1.09	43.50	41.57	42.46	1,703,439
29 Aug 22	41.70000 -0.72	42.89	41.59	41.73	1,416,236
26 Aug 22	42.42000 -2.98	45.46	42.20	45.46	2,161,147
25 Aug 22	45.40000 +1.60	45.55	43.75	44.44	1,828,173
24 Aug 22	43.80000 +1.65	44.18	42.25	42.84	2,385,807
23 Aug 22	42.15000 -2.79	44.73	42.02	44.72	4,027,096
22 Aug 22	44.94000 -0.61	45.21	44.21	44.52	2,634,013
19 Aug 22	45.55000 -2.23	47.85	44.90	46.81	2,642,824
18 Aug 22	47.78000 +0.31	48.09	46.31	47.10	2,162,920
17 Aug 22	47.47000 -2.70	49.19	46.94	48.67	2,542,706
16 Aug 22	50.17000 -2.31	51.62	48.05	51.62	3,434,208
15 Aug 22	52.48000 -0.52	53.60	51.51	52.60	1,613,419
12 Aug 22	53.00000 +2.27	53.88	51.50	51.67	3,201,740
11 Aug 22	50.73000 -2.14	54.76	50.35	53.90	2,416,832
10 Aug 22	52.87000 +3.85	52.99	51.00	51.00	2,261,166
09 Aug 22	49.02000 -3.13	51.27	47.78	51.00	2,845,354
08 Aug 22	52.15000 +4.40	54.48	48.31	48.79	5,725,446
05 Aug 22	47.75000 -1.25	49.30	47.33	48.08	3,896,333
04 Aug 22	49.00000 -4.04	54.42	48.64	53.71	3,482,056
03 Aug 22	53.04000 +3.34	55.00	51.87	54.68	4,122,877
02 Aug 22	49.70000 +0.99	50.97	47.45	48.12	4,285,969
01 Aug 22	48.71000 -0.78	50.54	48.04	48.92	1,853,521
29 Jul 22	49.49000 -3.37	50.74	47.28	50.74	3,689,488
28 Jul 22	52.86000 -0.14	54.52	50.42	52.34	1,492,939
27 Jul 22	53.00000 +1.78	53.65	51.44	52.91	1,782,088
26 Jul 22	51.22000 -2.97	53.47	51.03	53.29	1,606,574
25 Jul 22	54.19000 -0.99	55.19	53.02	54.62	1,123,306
22 Jul 22	55.18000 -3.08	59.63	53.94	58.00	1,526,870
21 Jul 22	58.26000 -0.08	58.96	56.69	57.57	1,846,527
20 Jul 22	58.34000 +5.12	58.58	53.34	53.63	1,542,512
19 Jul 22	53.22000 +3.65	53.27	49.81	51.12	1,283,157
18 Jul 22	49.57000 +0.57	51.68	49.40	49.68	951,871
15 Jul 22	49.00000 +1.07	49.83	47.56	48.44	949,986
14 Jul 22	47.93000 -2.33	50.56	47.87	50.24	1,318,880
13 Jul 22	50.26000 -0.88	52.13	48.95	50.05	1,195,966
12 Jul 22	51.14000 -0.98	53.94	50.64	52.30	1,468,929
11 Jul 22	52.12000 -4.80	56.15	51.79	56.00	1,327,827
08 Jul 22	56.92000 -2.38	61.00	56.51	58.08	1,216,856
07 Jul 22	59.30000 +3.94	59.44	54.81	55.39	1,862,871
06 Jul 22	55.36000 -5.97	59.88	54.13	57.93	3,111,355
05 Jul 22	61.33000 +6.10	61.42	54.06	54.98	2,291,362
01 Jul 22	55.23000 +2.97	55.30	51.70	52.96	1,965,715
30 Jun 22	52.26000 -3.13	54.57	51.03	54.57	1,587,673
29 Jun 22	55.39000 -1.33	57.55	55.10	56.19	2,027,967
28 Jun 22	56.72000 -2.20	59.84	56.11	58.78	2,165,476
27 Jun 22	58.92000 -2.88	62.51	58.06	61.24	1,928,238
24 Jun 22	61.80000 +4.85	61.85	57.69	57.75	4,003,494
23 Jun 22	56.95000 +4.50	57.09	51.87	52.64	2,114,474
22 Jun 22	52.45000 +0.51	54.43	51.22	51.22	1,941,190
21 Jun 22	51.94000 -0.29	53.95	51.82	53.49	1,581,018
17 Jun 22	52.23000 +2.59	53.35	49.34	49.87	3,884,506
16 Jun 22	49.64000 -4.46	52.77	49.13	52.09	1,865,711
15 Jun 22	54.10000 +5.41	54.75	50.24	50.80	2,735,084
14 Jun 22	48.69000 -1.61	51.56	48.53	50.53	1,759,633
13 Jun 22	50.30000 -3.97	53.23	50.00	51.63	2,008,702
10 Jun 22	54.27000 -3.76	57.04	53.75	56.93	1,757,286
09 Jun 22	58.03000 -4.56	62.00	58.02	61.58	2,177,111
08 Jun 22	62.59000 +0.79	63.10	61.49	61.51	1,589,604
07 Jun 22	61.80000 +0.22	63.20	60.28	60.85	2,698,762
06 Jun 22	61.58000 -1.96	65.40	61.22	64.23	1,964,973
03 Jun 22	63.54000 -4.44	67.12	63.27	66.22	1,359,806
02 Jun 22	67.98000 +5.10	68.54	62.16	62.69	2,063,636
01 Jun 22	62.88000 -0.26	66.60	62.18	63.93	1,061,132
31 May 22	63.14000 -2.70	66.87	62.75	66.11	2,018,007
27 May 22	65.84000 +3.89	66.41	63.46	63.84	2,762,776
26 May 22	61.95000 +1.39	63.36	59.00	59.61	1,278,546
25 May 22	60.56000 +2.65	61.13	57.27	57.69	1,360,099
24 May 22	57.91000 -4.22	62.05	56.95	61.99	2,203,437
23 May 22	62.13000 -2.27	64.30	61.42	63.64	1,840,503
20 May 22	64.40000 -0.34	66.86	61.93	66.05	1,655,603
19 May 22	64.74000 +4.60	65.04	59.52	60.06	2,087,808
18 May 22	60.14000 -4.06	64.39	59.81	62.80	1,968,653
17 May 22	64.20000 +1.62	65.11	59.37	63.74	2,752,646
16 May 22	62.58000 -6.72	68.30	62.34	66.56	2,900,937
13 May 22	69.30000 +7.33	69.79	63.72	63.82	2,671,065
12 May 22	61.97000 +0.32	63.43	59.04	60.42	4,003,072
11 May 22	61.65000 -6.84	69.85	61.60	67.65	3,330,120
10 May 22	68.49000 -0.17	75.91	66.00	74.55	4,582,733
09 May 22	68.66000 -7.75	74.59	68.38	74.59	3,306,147
06 May 22	76.41000 -4.89	80.89	75.18	80.66	2,056,095
05 May 22	81.30000 -7.46	88.15	79.57	88.15	1,445,914
04 May 22	88.76000 +3.81	89.39	80.48	85.38	1,863,466
03 May 22	84.95000 -2.28	88.04	84.02	86.61	1,204,330
02 May 22	87.23000 +2.38	87.54	83.78	85.21	1,223,406
29 Apr 22	84.85000 -2.59	92.52	84.72	86.94	940,852
28 Apr 22	87.44000 +3.62	88.26	83.07	86.00	1,322,309
27 Apr 22	83.82000 -1.35	87.69	83.65	85.05	1,156,312
26 Apr 22	85.17000 -7.26	91.68	85.03	91.32	1,286,367
25 Apr 22	92.43000 +0.98	93.35	89.72	90.71	1,704,015
22 Apr 22	91.45000 -1.67	95.48	90.57	93.23	1,023,502
21 Apr 22	93.12000 -6.22	102.18	91.63	100.36	1,890,251
20 Apr 22	99.34000 -6.10	105.43	99.31	105.23	1,239,108
19 Apr 22	105.44000 +2.82	107.11	101.40	102.46	781,232
18 Apr 22	102.62000 -4.00	107.15	101.17	106.93	887,701
14 Apr 22	106.62000 -3.62	111.45	105.80	111.45	940,315
13 Apr 22	110.24000 +2.18	110.78	105.50	106.37	1,123,813
12 Apr 22	108.06000 -4.18	115.86	107.93	114.04	1,033,131
11 Apr 22	112.24000 +0.44	114.80	108.25	110.00	717,536
08 Apr 22	111.80000 -3.27	115.04	111.16	114.33	969,333
07 Apr 22	115.07000 -1.94	120.18	111.72	116.79	832,986
06 Apr 22	117.01000 -4.47	119.21	114.02	119.04	982,807
05 Apr 22	121.48000 -3.32	125.25	118.75	125.00	788,147
04 Apr 22	124.80000 +3.63	126.06	122.00	122.00	928,254
01 Apr 22	121.17000 +3.96	122.40	117.57	118.26	732,448
31 Mar 22	117.21000 -4.46	122.48	117.10	122.02	1,066,809
30 Mar 22	121.67000 -6.48	127.64	121.24	126.47	714,226
29 Mar 22	128.14999 +8.39	128.28	121.58	122.58	1,181,690
28 Mar 22	119.76000 +1.77	121.90	116.36	119.63	1,083,953
25 Mar 22	117.99000 -4.58	123.57	114.50	123.39	1,055,641
24 Mar 22	122.57000 -0.35	124.39	118.03	124.39	1,153,815
23 Mar 22	122.92000 -3.98	127.62	121.00	123.25	1,297,242
22 Mar 22	126.90000 +5.31	129.72	120.59	120.59	1,097,437
21 Mar 22	121.59000 -0.95	124.34	117.80	120.30	1,228,242
18 Mar 22	122.54000 +7.41	123.55	113.42	113.74	2,282,092
17 Mar 22	115.13000 +7.34	116.26	106.26	108.17	1,439,282
16 Mar 22	107.79000 +5.29	108.60	102.10	103.59	1,555,115
15 Mar 22	102.50000 +2.85	102.84	98.98	100.32	1,213,346
14 Mar 22	99.65000 -3.79	104.44	98.91	103.10	1,382,484
11 Mar 22	103.44000 -7.31	112.34	103.27	112.34	1,567,581
10 Mar 22	110.75000 -5.29	113.22	107.30	113.03	1,226,124
09 Mar 22	116.04000 +4.59	118.40	113.96	113.96	966,057
08 Mar 22	111.45000 -1.47	117.32	110.90	111.22	984,889
07 Mar 22	112.92000 -1.40	118.31	110.85	116.57	1,245,594
04 Mar 22	114.32000 -5.25	122.95	113.47	121.00	1,420,304
03 Mar 22	119.57000 -6.20	124.91	117.57	124.91	1,225,148
02 Mar 22	125.77000 -0.06	127.12	119.83	126.99	948,651
01 Mar 22	125.83000 -5.01	132.39	125.36	129.65	922,702
28 Feb 22	130.84000 +3.14	133.41	126.50	127.27	2,300,509
25 Feb 22	127.70000 -2.62	130.79	123.94	127.05	1,406,644
24 Feb 22	130.32001 +6.26	130.90	117.49	119.01	2,619,673
23 Feb 22	124.06000 -23.58	146.65	121.09	146.16	4,785,977
22 Feb 22	147.64000 +0.76	150.85	144.79	146.15	1,904,516
18 Feb 22	146.88000 -9.43	155.39	143.79	154.31	1,881,252
17 Feb 22	156.31000 -8.63	163.97	154.12	163.97	1,084,307
16 Feb 22	164.94000 -8.18	169.84	162.71	169.84	1,058,554
15 Feb 22	173.12000 +4.96	173.72	167.78	171.12	723,932
14 Feb 22	168.16000 +1.04	173.46	165.19	166.21	647,120
11 Feb 22	167.12000 -6.16	177.29	165.52	173.57	758,563
10 Feb 22	173.28000 +0.22	179.16	168.53	172.26	978,624
09 Feb 22	173.06000 +6.27	173.78	165.79	168.61	1,008,643
08 Feb 22	166.78999 +6.47	167.30	158.32	159.98	1,227,640
07 Feb 22	160.32001 -1.17	165.95	158.92	161.49	976,010
04 Feb 22	161.49001 +5.75	162.27	154.72	158.30	1,588,325
03 Feb 22	155.74001 -12.50	166.97	155.49	164.81	1,456,383
02 Feb 22	168.24001 -7.12	176.28	165.43	176.02	659,693
01 Feb 22	175.36000 -1.13	178.38	170.74	176.65	777,135
31 Jan 22	176.49001 +13.91	176.95	164.00	164.20	1,052,366
28 Jan 22	162.58000 +6.12	164.60	155.10	157.33	855,554
27 Jan 22	156.46001 -1.03	166.26	155.32	159.91	845,409
26 Jan 22	157.49001 -1.98	166.73	155.80	163.59	1,035,863
25 Jan 22	159.47000 -14.07	172.13	158.88	170.47	1,038,706
24 Jan 22	173.53999 +6.21	174.77	160.39	162.52	1,190,585
21 Jan 22	167.33000 -1.82	172.12	164.60	168.48	1,276,872
20 Jan 22	169.14999 +0.38	179.49	168.48	173.45	1,013,629
19 Jan 22	168.77000 +1.43	175.77	167.05	168.49	826,702
18 Jan 22	167.34000 -9.27	177.40	166.58	171.92	1,078,885
14 Jan 22	176.61000 -3.93	182.04	172.18	180.47	1,074,513
13 Jan 22	180.53999 -7.67	190.26	178.50	188.52	847,261
12 Jan 22	188.21001 -1.41	194.40	182.61	191.40	1,184,531
11 Jan 22	189.62000 +15.19	190.55	175.50	177.41	1,574,193
10 Jan 22	174.42999 +2.08	175.01	165.51	167.23	1,957,611
07 Jan 22	172.35001 -0.74	179.41	171.53	172.15	665,805
06 Jan 22	173.09000 -1.02	180.66	168.40	172.89	993,950
05 Jan 22	174.11000 -10.18	184.88	173.62	181.13	879,788
04 Jan 22	184.28999 -8.12	192.45	178.07	192.41	1,037,276
03 Jan 22	192.41000 +5.06	192.66	181.20	186.48	782,390
31 Dec 21	187.35001 -7.18	197.92	186.96	193.88	626,011
30 Dec 21	194.53000 +0.96	198.79	193.30	193.35	602,759
29 Dec 21	193.57001 +1.37	195.38	189.44	191.19	610,532
28 Dec 21	192.20000 +0.36	197.00	190.08	191.68	703,538
27 Dec 21	191.84000 -0.62	194.15	190.32	192.24	622,526
23 Dec 21	192.46001 -0.65	193.66	187.76	193.00	760,789
22 Dec 21	193.11000 -0.95	196.89	189.86	194.41	886,879
21 Dec 21	194.06000 +4.67	196.96	187.22	191.51	962,591
20 Dec 21	189.39000 +4.18	193.95	179.08	181.29	1,435,638
17 Dec 21	185.21001 +7.41	188.40	172.16	176.57	1,958,384
16 Dec 21	177.80000 -4.15	188.00	173.06	179.00	1,718,528
15 Dec 21	181.95000 -3.63	184.98	175.23	184.29	1,680,466
14 Dec 21	185.58000 -2.92	187.74	181.48	184.81	1,270,908
13 Dec 21	188.50000 +3.12	190.93	182.90	186.61	1,884,697
10 Dec 21	185.38000 -0.83	189.89	182.00	185.33	1,818,896
09 Dec 21	186.21001 -28.30	201.57	180.10	196.78	4,312,551
08 Dec 21	214.50999 +5.66	216.65	203.80	206.99	1,376,870
07 Dec 21	208.85001 +8.86	213.49	204.80	206.88	1,546,724
06 Dec 21	199.99001 +6.34	202.10	186.74	191.68	1,483,970
03 Dec 21	193.64999 -5.02	198.05	180.09	196.85	2,247,581
02 Dec 21	198.67000 -0.73	204.11	192.63	199.50	1,929,374
01 Dec 21	199.39999 -16.58	217.94	198.85	215.84	1,578,034
30 Nov 21	215.98000 -6.10	226.70	214.66	222.50	1,775,208
29 Nov 21	222.08000 -2.46	226.20	219.47	223.00	910,955
26 Nov 21	224.53999 +2.14	230.37	220.71	229.42	794,288
24 Nov 21	222.39999 +6.88	224.11	211.80	213.88	995,974
23 Nov 21	215.52000 -0.85	216.99	205.58	212.84	1,708,082
22 Nov 21	216.37000 -13.43	230.55	213.12	230.50	1,816,380
19 Nov 21	229.80000 -13.97	248.95	228.96	243.25	1,260,932
18 Nov 21	243.77000 -3.76	247.00	238.26	246.29	1,616,809
17 Nov 21	247.53000 -9.09	256.56	243.80	255.41	1,124,693
16 Nov 21	256.62000 -8.50	268.63	255.41	266.17	1,333,590
15 Nov 21	265.12000 -11.12	275.00	263.93	271.79	936,611
12 Nov 21	276.23999 +6.84	276.41	268.74	268.74	1,082,589
11 Nov 21	269.39999 -12.24	290.54	267.55	290.54	1,991,842
10 Nov 21	281.64001 +48.00	315.00	278.41	300.00	6,701,621
09 Nov 21	233.64000 +2.84	240.52	231.44	233.99	1,449,128
08 Nov 21	230.80000 -3.30	236.61	229.58	235.00	1,535,263
05 Nov 21	234.10001 -6.57	242.34	233.00	241.26	799,670
04 Nov 21	240.67000 -0.06	246.93	237.41	244.04	644,100
03 Nov 21	240.73000 -7.40	247.92	231.44	246.25	1,142,144
02 Nov 21	248.13000 -4.26	252.00	245.07	252.00	1,003,695
01 Nov 21	252.39000 +8.61	252.57	242.53	244.10	506,658
29 Oct 21	243.78000 -0.08	245.51	240.58	242.77	513,710
28 Oct 21	243.86000 +6.78	245.49	233.00	236.77	621,493
27 Oct 21	237.08000 -4.71	244.63	237.05	240.79	521,469
26 Oct 21	241.78999 -2.90	250.18	241.34	246.64	483,294
25 Oct 21	244.69000 -3.35	249.96	244.04	247.05	935,325
22 Oct 21	248.03999 -0.10	252.88	244.78	245.50	531,502
21 Oct 21	248.14000 +6.68	253.60	244.23	244.94	667,550
20 Oct 21	241.46001 -2.15	246.50	240.26	244.40	1,088,828
19 Oct 21	243.61000 +1.93	245.67	240.14	242.91	1,245,417
18 Oct 21	241.67999 +6.32	243.10	234.20	235.36	1,094,854
15 Oct 21	235.36000 -1.80	241.60	234.82	237.84	885,016
14 Oct 21	237.16000 +0.20	243.14	236.20	238.59	897,356
13 Oct 21	236.96001 +13.06	237.35	225.46	225.46	1,102,959
12 Oct 21	223.89999 +1.12	227.08	222.40	223.41	648,595
11 Oct 21	222.78000 -3.16	230.93	221.38	223.61	734,156
08 Oct 21	225.94000 +4.74	228.67	220.13	222.13	1,543,425
07 Oct 21	221.20000 +12.86	225.94	209.53	209.53	1,786,576
06 Oct 21	208.34000 -8.11	215.43	207.53	213.36	1,922,253
05 Oct 21	216.45000 +0.29	220.65	214.86	217.79	1,007,304
04 Oct 21	216.16000 -12.53	226.94	213.49	226.55	1,019,358
01 Oct 21	228.69000 +11.19	236.00	219.49	227.00	2,476,262
30 Sep 21	217.50000 +5.37	219.91	211.65	212.42	1,090,930
29 Sep 21	212.13000 -2.15	217.32	211.07	214.81	985,348
28 Sep 21	214.28000 -5.72	219.00	210.37	218.46	1,598,099
27 Sep 21	220.00000 -2.13	221.71	217.27	220.49	1,322,772
24 Sep 21	222.13000 -1.12	224.31	218.44	223.25	1,050,329
23 Sep 21	223.25000 +1.42	224.64	220.48	223.35	1,158,733
22 Sep 21	221.83000 -0.71	224.69	216.69	222.61	773,213
21 Sep 21	222.53999 -6.00	232.26	222.39	230.07	988,452
20 Sep 21	228.53999 -4.27	232.80	225.55	228.10	1,078,000
17 Sep 21	232.81000 +8.20	233.97	225.01	225.27	2,499,466
16 Sep 21	224.61000 +6.02	225.59	218.01	219.02	1,639,306
15 Sep 21	218.59000 +1.15	219.17	212.66	217.01	1,094,911
14 Sep 21	217.44000 -3.06	223.90	216.25	221.22	1,139,641
13 Sep 21	220.50000 +1.52	222.20	217.23	219.00	1,949,629
10 Sep 21	218.98000 -13.21	233.48	218.13	232.22	2,699,094
09 Sep 21	232.19000 -3.81	236.14	232.10	235.00	1,092,674
08 Sep 21	236.00000 -4.98	241.72	234.05	241.50	1,225,786
07 Sep 21	240.98000 -9.83	250.57	240.12	250.22	1,469,639
03 Sep 21	250.81000 -4.69	257.32	250.67	254.24	769,441
02 Sep 21	255.50000 -5.60	262.54	253.65	259.69	897,400
01 Sep 21	261.10001 +8.84	261.77	253.65	254.61	1,344,303
31 Aug 21	252.25999 -3.94	254.99	246.20	253.00	1,094,714
30 Aug 21	256.20001 -1.28	259.80	253.89	258.87	1,476,957
27 Aug 21	257.48001 +3.15	260.00	253.65	256.63	595,399
26 Aug 21	254.33000 -1.39	257.36	249.50	254.00	624,430
25 Aug 21	255.72000 -2.66	258.43	252.18	256.93	541,897
24 Aug 21	258.38000 +3.94	261.50	255.22	257.19	751,610
23 Aug 21	254.44000 +3.56	255.15	246.75	251.22	1,172,167
20 Aug 21	250.88000 -0.11	255.20	250.65	251.73	687,487
19 Aug 21	250.99001 +1.91	253.01	247.10	247.10	1,057,746
18 Aug 21	249.08000 +4.95	250.18	242.45	244.00	1,127,064
17 Aug 21	244.13000 -0.56	245.16	238.29	241.94	667,112
16 Aug 21	244.69000 -8.07	251.66	242.21	250.98	661,001
13 Aug 21	252.75999 +0.66	256.38	251.09	253.77	503,076
12 Aug 21	252.10001 +0.19	253.48	246.73	250.69	1,157,948
11 Aug 21	251.91000 -5.54	257.99	248.01	257.11	708,133
10 Aug 21	257.45001 -5.88	268.79	255.81	262.87	932,459
09 Aug 21	263.32999 +15.90	265.07	247.98	249.00	1,536,731
06 Aug 21	247.42999 -2.44	249.54	242.03	249.22	1,293,959
05 Aug 21	249.87000 -9.79	258.35	247.96	257.81	1,795,188
04 Aug 21	259.66000 -10.24	284.59	253.25	275.64	2,202,379
03 Aug 21	269.89999 -0.47	275.01	264.37	270.55	1,068,410
02 Aug 21	270.37000 +3.10	274.08	262.01	268.92	764,593
30 Jul 21	267.26999 +3.24	269.39	261.42	262.72	617,132
29 Jul 21	264.03000 -2.40	270.00	263.53	264.21	525,792
28 Jul 21	266.42999 +3.74	269.92	259.65	262.44	768,921
27 Jul 21	262.69000 -8.81	273.74	255.71	272.80	1,126,918
26 Jul 21	271.50000 -5.05	275.23	271.09	274.98	1,277,310
23 Jul 21	276.54999 +4.18	276.95	270.00	274.60	760,775
22 Jul 21	272.37000 +4.62	273.21	267.12	268.86	650,531
21 Jul 21	267.75000 +0.86	268.52	262.27	266.02	981,575
20 Jul 21	266.89001 +9.89	270.92	258.18	260.00	1,983,522
19 Jul 21	257.00000 -16.79	257.86	245.26	257.00	3,098,320
16 Jul 21	273.79001 +4.56	278.14	270.83	271.80	545,285
15 Jul 21	269.23001 -6.06	278.30	268.83	274.69	1,032,368
14 Jul 21	275.29001 -7.46	286.50	274.01	284.74	1,044,547
13 Jul 21	282.75000 -4.07	293.07	282.32	287.00	766,149
12 Jul 21	286.82001 -7.99	298.08	284.15	296.37	945,580
09 Jul 21	294.81000 +2.40	295.19	287.54	290.88	530,455
08 Jul 21	292.41000 -7.41	296.03	287.36	294.33	642,941
07 Jul 21	299.82001 -4.11	308.24	299.00	307.17	550,882
06 Jul 21	303.92999 +14.37	306.08	291.10	292.34	885,331
02 Jul 21	289.56000 +0.31	293.44	286.53	289.92	541,211
01 Jul 21	289.25000 -1.33	295.95	287.38	290.83	724,285
30 Jun 21	290.57999 -12.01	301.50	290.00	301.50	958,323
29 Jun 21	302.59000 -4.34	310.07	302.24	307.92	654,919
28 Jun 21	306.92999 +4.92	308.58	303.69	305.17	607,515
25 Jun 21	302.01001 -0.79	306.82	301.01	302.83	1,090,782
24 Jun 21	302.79999 +5.49	304.99	299.60	299.92	887,606
23 Jun 21	297.31000 -1.03	300.31	294.19	296.00	909,302
22 Jun 21	298.34000 +10.96	299.24	287.38	289.41	894,016
21 Jun 21	287.38000 -1.58	291.42	282.75	286.52	729,696
18 Jun 21	288.95999 +3.81	291.51	282.24	285.49	1,164,678
17 Jun 21	285.14999 +15.73	287.10	267.91	267.93	1,185,694
16 Jun 21	269.42001 +2.29	272.32	264.47	267.28	844,479
15 Jun 21	267.13000 -7.67	274.78	266.41	273.18	732,825
14 Jun 21	274.79999 +0.24	279.94	272.68	274.45	992,071
11 Jun 21	274.56000 +6.56	274.95	266.14	266.63	1,051,402
10 Jun 21	268.00000 +6.73	269.66	253.64	256.68	1,074,540
09 Jun 21	261.26999 +7.77	264.40	256.92	257.82	1,181,449
08 Jun 21	253.50000 +0.35	258.91	248.99	254.94	1,011,722
07 Jun 21	253.14999 +6.41	254.05	244.12	247.00	850,304
04 Jun 21	246.74001 -1.78	254.09	243.42	250.00	995,266
03 Jun 21	248.52000 -7.68	255.21	247.70	254.39	558,096
02 Jun 21	256.20001 +3.20	257.88	249.57	251.70	721,580
01 Jun 21	253.00000 -9.47	263.59	252.57	262.00	1,390,812
28 May 21	262.47000 +4.08	266.43	260.27	260.27	1,438,139
27 May 21	258.39001 -2.32	263.48	251.82	253.63	1,321,164
26 May 21	260.70999 +6.14	264.74	256.25	257.55	1,605,269
25 May 21	254.57001 +7.92	254.84	247.20	248.46	1,106,034
24 May 21	246.64999 -3.41	253.50	243.79	251.76	1,217,627
21 May 21	250.06000 -7.49	259.15	249.43	258.82	1,050,506
20 May 21	257.54999 +10.10	259.45	248.80	249.65	1,653,907
19 May 21	247.45000 +8.21	247.55	233.19	235.16	1,330,567
18 May 21	239.24001 +3.71	241.78	235.92	236.81	1,397,681
17 May 21	235.53000 -4.46	241.78	231.62	240.80	1,138,777
14 May 21	239.99001 +2.23	242.46	235.01	239.70	1,435,684
13 May 21	237.75999 -13.19	254.36	234.33	253.06	2,264,129
12 May 21	250.95000 -15.52	265.53	248.35	259.51	1,583,285
11 May 21	266.47000 +6.08	273.22	250.22	251.41	1,790,791
10 May 21	260.39001 +3.35	261.78	251.23	259.65	1,930,677
07 May 21	257.04001 -4.25	275.00	255.10	266.85	1,721,374
06 May 21	261.29001 -29.67	289.06	260.45	287.60	2,474,547
05 May 21	290.95999 -5.71	316.77	289.56	312.00	2,380,700
04 May 21	296.67001 -18.13	309.95	291.12	307.57	1,796,165
03 May 21	314.79999 -4.15	326.52	313.69	324.33	948,844
30 Apr 21	318.95001 +2.45	325.48	314.81	316.49	886,741
29 Apr 21	316.50000 -6.91	325.38	313.29	324.40	962,499
28 Apr 21	323.41000 -4.59	327.88	321.62	326.26	678,096
27 Apr 21	328.00000 -2.51	335.18	326.22	330.50	747,393
26 Apr 21	330.51001 +7.98	330.62	317.93	324.64	655,464
23 Apr 21	322.53000 -5.85	325.47	315.00	318.81	1,270,927
22 Apr 21	328.38000 +1.87	337.34	327.11	327.38	1,131,665
21 Apr 21	326.51001 +1.29	330.36	321.22	324.00	626,339
20 Apr 21	325.22000 +6.15	332.00	319.66	322.17	1,379,996
19 Apr 21	319.07001 -6.31	325.80	314.75	319.06	762,965
16 Apr 21	325.38000 -3.63	330.83	322.19	330.00	602,465
15 Apr 21	329.01001 +9.64	329.88	322.93	323.03	657,996
14 Apr 21	319.37000 -6.17	329.29	317.57	326.62	611,754
13 Apr 21	325.54001 +7.49	327.81	318.00	319.56	723,025
12 Apr 21	318.04999 +0.75	320.81	313.27	315.16	848,224
09 Apr 21	317.29999 +3.33	318.89	308.64	311.80	689,963
08 Apr 21	313.97000 +7.97	320.26	307.03	311.79	850,593
07 Apr 21	306.00000 -0.10	307.79	301.33	305.62	800,730
06 Apr 21	306.10001 +8.30	309.34	292.64	297.40	1,073,838
05 Apr 21	297.79999 -7.21	310.58	294.35	306.82	766,371
01 Apr 21	305.01001 +7.13	315.54	302.68	305.00	944,620
31 Mar 21	297.88000 +11.13	301.72	291.09	291.65	1,452,464
30 Mar 21	286.75000 +3.06	287.34	275.58	281.44	800,057
29 Mar 21	283.69000 -7.01	292.81	280.41	290.57	933,398
26 Mar 21	290.70001 -9.00	301.99	283.03	300.01	1,305,981
25 Mar 21	299.70001 -8.47	307.59	295.00	303.28	1,060,326
24 Mar 21	308.17001 -16.71	323.00	305.12	323.00	779,999
23 Mar 21	324.88000 +2.29	328.35	321.42	324.19	581,707
22 Mar 21	322.59000 +5.57	326.44	317.05	317.19	880,827
19 Mar 21	317.01999 +1.13	323.99	314.21	316.75	996,200
18 Mar 21	315.89001 -10.15	325.83	312.05	321.11	1,135,564
17 Mar 21	326.04001 -2.19	332.33	316.52	323.71	826,299
16 Mar 21	328.23001 -16.03	350.39	323.25	347.76	836,073
15 Mar 21	344.26001 +0.42	346.02	338.34	345.29	465,008
12 Mar 21	343.84000 -4.99	344.36	335.59	344.11	694,934
11 Mar 21	348.82999 +14.27	352.49	339.26	344.99	741,792
10 Mar 21	334.56000 -1.72	348.25	331.70	341.42	1,226,639
09 Mar 21	336.28000 +20.90	337.69	329.29	334.02	1,197,226
08 Mar 21	315.38000 -5.98	336.20	315.36	323.28	1,514,017
05 Mar 21	321.35999 -8.16	331.25	301.09	331.25	2,008,916
04 Mar 21	329.51999 -7.58	345.14	322.90	334.17	2,164,822
03 Mar 21	337.10001 -33.86	367.61	334.34	365.15	1,657,070
02 Mar 21	370.95999 -15.03	388.35	369.58	388.35	978,619
01 Mar 21	385.98999 +7.83	386.05	373.93	383.00	852,917
26 Feb 21	378.16000 +6.71	390.99	372.00	375.00	869,989
25 Feb 21	371.45001 -16.75	394.53	368.63	381.58	1,000,339
24 Feb 21	388.20001 -2.51	390.26	378.86	385.18	655,019
23 Feb 21	390.70999 -8.17	393.25	362.92	384.37	1,150,958
22 Feb 21	398.88000 -28.51	422.39	395.25	419.44	991,896
19 Feb 21	427.39001 +3.77	428.77	419.22	425.00	760,928
18 Feb 21	423.62000 +3.24	430.25	406.50	412.08	961,541
17 Feb 21	420.38000 -16.64	427.02	412.61	425.00	1,600,097
16 Feb 21	437.01999 -6.27	449.00	431.20	448.00	1,462,173
12 Feb 21	443.29001 +11.25	446.18	427.37	431.89	557,478
11 Feb 21	432.04001 +2.29	435.26	423.63	430.38	533,588
10 Feb 21	429.75000 +2.47	442.27	426.00	430.45	716,922
09 Feb 21	427.28000 +18.04	428.40	409.28	410.99	813,685
08 Feb 21	409.23999 +2.07	420.00	404.16	410.33	650,927
05 Feb 21	407.17001 +10.75	407.44	395.00	401.00	963,212
04 Feb 21	396.42001 +1.53	401.34	391.32	401.17	516,960
03 Feb 21	394.89001 -7.86	405.47	391.39	402.58	603,739
02 Feb 21	402.75000 +14.95	403.78	390.17	390.20	782,342
01 Feb 21	387.79999 +14.88	390.23	370.23	375.98	767,798
29 Jan 21	372.92001 +3.23	373.88	361.46	367.48	561,716
28 Jan 21	369.69000 +11.44	375.45	357.60	358.83	607,017
27 Jan 21	358.25000 -15.75	372.93	349.00	367.06	1,008,785
26 Jan 21	374.00000 -9.73	384.85	371.01	382.13	799,200
25 Jan 21	383.73001 -0.79	394.72	373.45	391.29	597,021
22 Jan 21	384.51999 +9.88	385.99	372.70	373.99	787,524
21 Jan 21	374.64001 -3.47	382.79	374.00	380.84	558,522
20 Jan 21	378.10999 +5.17	385.75	374.92	375.55	818,592
19 Jan 21	372.94000 +0.01	379.88	370.74	379.88	1,071,524
15 Jan 21	372.92999 -3.37	385.55	369.60	380.00	955,155
14 Jan 21	376.29999 -11.41	395.11	373.53	386.13	654,653
13 Jan 21	387.70999 -0.09	392.60	383.17	390.14	542,832
12 Jan 21	387.79999 +3.88	393.49	382.16	389.99	516,087
11 Jan 21	383.92001 -4.03	394.07	383.59	388.00	750,019
08 Jan 21	387.95001 -0.87	399.87	382.46	393.15	792,214
07 Jan 21	388.82001 +16.04	393.26	374.96	377.25	709,235
06 Jan 21	372.78000 -10.85	376.83	364.45	370.15	1,019,616
05 Jan 21	383.63000 +1.43	388.50	376.76	380.30	710,741
04 Jan 21	382.20001 +3.23	392.60	373.78	382.86	650,889
31 Dec 20	378.97000 -9.06	389.75	376.04	389.66	927,782
30 Dec 20	388.03000 +3.54	392.84	386.31	389.85	412,765
29 Dec 20	384.48999 -2.84	394.47	380.52	390.74	471,800
28 Dec 20	387.32999 -11.18	400.87	385.12	399.01	623,964
24 Dec 20	398.51001 +2.73	405.46	396.00	396.38	230,732
23 Dec 20	395.78000 -6.73	404.04	391.18	402.30	864,731
22 Dec 20	402.51001 +9.26	403.58	393.57	395.00	725,730
21 Dec 20	393.25000 +5.42	395.44	385.62	388.11	814,434
18 Dec 20	387.82999 +0.20	396.39	384.87	396.39	1,182,646
17 Dec 20	387.63000 +18.13	390.67	380.10	381.44	1,323,148
16 Dec 20	369.50000 +16.42	369.56	354.70	355.38	1,073,249
15 Dec 20	353.07999 +0.56	366.39	350.54	356.29	1,127,499
14 Dec 20	352.51999 -2.48	357.40	349.68	352.35	590,987
11 Dec 20	355.00000 +8.62	355.98	345.31	348.35	686,920
10 Dec 20	346.38000 +7.40	347.94	333.69	336.50	606,210
09 Dec 20	338.98001 -8.45	348.44	336.73	345.82	854,040
08 Dec 20	347.42999 +0.66	350.29	343.07	346.77	534,299
07 Dec 20	346.76999 +13.97	348.73	334.45	334.85	996,074
04 Dec 20	332.79999 -4.41	338.00	327.26	337.00	870,480
03 Dec 20	337.20999 +8.03	339.99	326.05	330.00	1,164,509
02 Dec 20	329.17999 +23.33	329.95	305.94	310.00	2,278,114
01 Dec 20	305.85001 +8.80	306.23	292.44	298.22	978,718
30 Nov 20	297.04999 +4.31	299.65	286.85	296.00	1,205,599
27 Nov 20	292.73999 +4.04	296.40	288.46	289.96	447,081
25 Nov 20	288.70001 +5.88	290.63	280.73	283.25	869,887
24 Nov 20	282.82001 -5.42	288.98	280.09	288.31	954,089
23 Nov 20	288.23999 -6.23	296.72	285.10	294.47	1,200,944
20 Nov 20	294.47000 -2.43	303.74	293.77	297.97	925,103
19 Nov 20	296.89999 +8.73	302.46	285.33	287.58	1,153,642
18 Nov 20	288.17001 -6.40	297.77	285.63	297.20	710,813
17 Nov 20	294.57001 -0.41	298.75	291.11	295.86	614,823
16 Nov 20	294.98001 -2.10	301.15	290.50	293.00	682,976
13 Nov 20	297.07999 -7.57	309.13	294.19	302.31	1,341,324
12 Nov 20	304.64999 +20.44	305.67	284.71	285.73	2,047,988
11 Nov 20	284.20999 +7.20	286.00	271.62	276.83	1,436,564
10 Nov 20	277.01001 +10.00	284.14	247.65	270.17	3,893,807
09 Nov 20	267.01001 -27.33	288.00	264.40	286.23	2,329,252
06 Nov 20	294.34000 +7.31	295.65	280.77	288.00	856,131
05 Nov 20	287.03000 +15.63	287.35	275.53	280.83	962,802
04 Nov 20	271.39999 +14.39	275.65	266.30	267.44	1,414,524
03 Nov 20	257.01001 -0.54	261.65	255.14	258.38	703,716
02 Nov 20	257.54999 -0.79	264.32	250.73	260.68	959,306
30 Oct 20	258.34000 -7.72	267.31	252.23	265.00	1,454,171
29 Oct 20	266.06000 -2.15	276.21	265.43	271.99	688,040
28 Oct 20	268.20999 -17.81	283.17	268.21	282.99	973,915
27 Oct 20	286.01999 +2.72	289.36	283.78	287.89	697,721
26 Oct 20	283.29999 -1.45	287.92	275.25	284.03	578,527
23 Oct 20	284.75000 +1.33	293.25	281.11	284.09	636,767
22 Oct 20	283.42001 -8.38	294.32	280.53	291.97	504,205
21 Oct 20	291.79999 -2.94	300.99	288.85	294.00	818,244
20 Oct 20	294.73999 +11.87	298.76	284.09	284.09	1,123,072
19 Oct 20	282.87000 +2.92	288.34	281.34	281.79	717,618
16 Oct 20	279.95001 +3.59	283.58	276.86	278.98	934,679
15 Oct 20	276.35999 -1.51	276.46	266.77	272.77	1,235,228
14 Oct 20	277.87000 -4.63	288.57	273.97	288.57	1,125,679
13 Oct 20	282.50000 -3.85	291.36	281.65	288.62	867,437
12 Oct 20	286.35001 -1.06	292.05	283.55	290.00	622,846
09 Oct 20	287.41000 +6.08	291.66	283.00	284.25	625,802
08 Oct 20	281.32999 -8.07	291.00	278.83	289.40	617,119
07 Oct 20	289.39999 +8.38	292.92	282.95	283.49	776,194
06 Oct 20	281.01999 +6.27	286.76	275.96	277.00	667,769
05 Oct 20	274.75000 -0.36	276.94	269.00	274.64	857,133
02 Oct 20	275.10999 -5.37	288.70	272.50	276.32	826,250
01 Oct 20	280.48001 +5.87	280.86	270.54	276.00	652,986
30 Sep 20	274.60999 +3.85	275.89	266.19	268.07	605,254
29 Sep 20	270.76001 +2.96	272.63	266.62	270.69	708,298
28 Sep 20	267.79999 -1.74	273.40	264.25	272.40	359,244
25 Sep 20	269.54001 +10.20	270.43	258.22	260.80	537,544
24 Sep 20	259.34000 -2.02	262.06	253.71	258.92	521,204
23 Sep 20	261.35999 -7.46	272.34	259.83	269.08	535,327
22 Sep 20	268.82001 +1.42	269.41	260.25	267.41	708,011
21 Sep 20	267.39999 +9.54	267.87	252.13	253.74	1,132,322
18 Sep 20	257.85999 +6.00	259.53	248.83	252.16	1,534,470
17 Sep 20	251.86000 -4.60	253.85	229.00	251.00	2,996,054
16 Sep 20	256.45999 +2.03	261.25	252.49	256.08	984,861
15 Sep 20	254.42999 -7.63	265.36	251.28	265.04	1,726,202
14 Sep 20	262.06000 +7.32	265.33	253.88	257.96	822,444
11 Sep 20	254.74001 -23.31	274.99	251.21	273.44	2,439,698
10 Sep 20	278.04999 +18.79	280.00	259.67	261.00	3,282,777
09 Sep 20	259.26001 -1.03	267.64	257.11	267.64	796,512
08 Sep 20	260.29001 -6.16	266.79	255.44	258.96	792,435
04 Sep 20	266.45001 -13.27	277.05	251.10	276.01	1,389,294
03 Sep 20	279.72000 -21.63	291.71	272.49	288.91	1,296,812
02 Sep 20	301.35001 -8.85	310.00	293.68	310.00	812,374
01 Sep 20	310.20001 +19.43	317.84	295.73	296.56	1,072,282
31 Aug 20	290.76999 -2.59	296.48	288.14	294.44	546,488
28 Aug 20	293.35999 +7.66	298.85	287.05	288.00	602,042
27 Aug 20	285.70001 -5.06	293.00	284.80	290.00	652,372
26 Aug 20	290.76001 +6.73	294.07	286.13	286.82	729,092
25 Aug 20	284.03000 -1.05	285.32	277.66	281.20	524,689
24 Aug 20	285.07999 -6.49	295.97	278.35	292.40	806,164
21 Aug 20	291.57001 +1.19	297.53	287.73	290.38	1,020,735
20 Aug 20	290.38000 +1.90	292.00	285.90	287.49	523,791
19 Aug 20	288.48001 -2.36	292.58	284.02	292.00	444,941
18 Aug 20	290.84000 -1.51	295.00	288.68	294.58	540,818
17 Aug 20	292.35001 +7.93	293.90	284.71	287.56	592,859
14 Aug 20	284.42001 -2.55	288.98	281.71	287.00	347,337
13 Aug 20	286.97000 +7.81	291.33	280.30	280.30	603,063
12 Aug 20	279.16000 -4.79	285.82	275.89	281.85	957,095
11 Aug 20	283.95001 +18.53	288.46	264.00	266.90	2,258,445
10 Aug 20	265.42001 -3.58	271.28	254.65	270.81	1,944,526
07 Aug 20	269.00000 -18.29	285.02	260.16	285.00	1,491,832
06 Aug 20	287.29001 -3.65	293.00	280.29	292.38	701,802
05 Aug 20	290.94000 -4.95	297.85	288.23	292.96	1,203,048
04 Aug 20	295.89001 -9.47	302.00	289.20	300.01	2,550,896
03 Aug 20	305.35999 +15.09	306.46	290.00	292.38	1,797,463
31 Jul 20	290.26999 +8.78	291.11	282.01	287.71	1,073,809
30 Jul 20	281.48999 -1.85	287.00	279.02	281.53	536,292
29 Jul 20	283.34000 +7.54	288.00	278.87	280.36	805,193
28 Jul 20	275.79999 -2.02	280.74	273.81	277.68	477,281
27 Jul 20	277.82001 +9.57	279.74	270.43	272.08	603,302
24 Jul 20	268.25000 -7.13	275.15	263.09	268.09	674,916
23 Jul 20	275.38000 -6.45	291.67	270.14	282.45	1,312,516
22 Jul 20	281.82999 -4.05	290.89	280.40	286.14	857,884
21 Jul 20	285.88000 +11.28	287.87	271.04	278.19	1,770,717
20 Jul 20	274.60001 +16.55	275.31	258.50	258.50	937,469
17 Jul 20	258.04999 +6.68	260.00	250.63	258.44	903,200
16 Jul 20	251.37000 -5.84	257.00	248.05	256.21	893,200
15 Jul 20	257.20999 -5.37	263.00	249.85	261.18	1,461,400
14 Jul 20	262.57999 +2.36	266.27	249.16	260.00	1,265,000
13 Jul 20	260.22000 -24.28	286.62	258.89	286.00	1,785,500
10 Jul 20	284.50000 -11.14	299.74	282.11	296.45	1,274,000
09 Jul 20	295.64001 +1.32	299.26	288.86	296.50	883,700
08 Jul 20	294.32001 +7.59	297.48	288.93	288.93	966,000
07 Jul 20	286.73001 -4.06	295.18	286.10	290.79	804,100
06 Jul 20	290.79001 +3.16	298.92	284.18	290.54	1,134,400
02 Jul 20	287.63000 -2.68	294.98	285.75	290.00	873,600
01 Jul 20	290.31000 +5.30	295.19	280.58	284.00	813,400
30 Jun 20	285.01001 +14.05	287.65	273.02	274.00	1,204,600
29 Jun 20	270.95999 -18.33	288.81	267.67	288.03	2,019,700
26 Jun 20	289.29001 +9.81	296.39	277.08	283.81	2,832,622
25 Jun 20	279.48001 +11.90	279.75	265.21	269.24	794,015
24 Jun 20	267.57999 -10.90	287.54	260.59	281.01	1,570,226
23 Jun 20	278.48001 -9.19	288.98	276.94	288.98	1,085,903
22 Jun 20	287.67001 +11.50	289.86	279.15	280.08	1,365,226
19 Jun 20	276.17001 -8.77	287.71	275.30	285.50	1,433,332
18 Jun 20	284.94000 +12.37	285.00	273.00	273.00	1,364,831
17 Jun 20	272.57001 -4.84	285.72	269.84	280.00	1,243,966
16 Jun 20	277.41000 +7.16	281.63	266.75	273.26	996,957
15 Jun 20	270.25000 +8.37	271.26	259.22	261.00	921,355
12 Jun 20	261.88000 +4.71	269.20	257.20	261.73	710,496
11 Jun 20	257.17001 -17.79	273.80	256.59	270.00	947,534
10 Jun 20	274.95999 +16.53	276.03	261.75	262.06	1,176,402
09 Jun 20	258.42999 -2.76	269.30	258.02	264.99	596,330
08 Jun 20	261.19000 +8.31	261.74	246.82	252.00	993,386
05 Jun 20	252.88000 -1.18	253.38	245.66	252.64	1,170,330
04 Jun 20	254.06000 -16.87	272.87	251.00	270.00	1,139,951
03 Jun 20	270.92999 -3.03	278.46	269.03	274.00	700,810
02 Jun 20	273.95999 -5.40	281.00	267.13	280.00	881,544
01 Jun 20	279.35999 +5.11	284.55	275.65	275.65	1,056,076
29 May 20	274.25000 +14.74	274.37	261.90	262.00	1,041,758
28 May 20	259.51001 +7.54	267.80	252.50	253.00	855,276
27 May 20	251.97000 +0.87	252.10	235.00	249.98	1,478,647
26 May 20	251.10001 -10.43	264.00	249.55	262.67	1,134,260
22 May 20	261.53000 +0.98	263.25	255.48	261.89	614,532
21 May 20	260.54999 -3.81	264.97	253.63	264.36	950,673
20 May 20	264.35999 +1.18	270.63	260.03	267.06	772,214
19 May 20	263.17999 +0.12	273.33	263.10	271.00	1,548,088
18 May 20	263.06000 -22.79	292.48	263.00	281.56	1,636,382
15 May 20	285.85001 +14.30	290.50	270.20	271.73	1,291,894
14 May 20	271.54999 -11.45	282.94	270.57	280.61	1,622,421
13 May 20	283.00000 +4.20	288.92	271.39	278.80	2,415,181
12 May 20	278.79999 +3.77	283.23	269.94	276.00	1,340,942
11 May 20	275.03000 +8.30	276.61	261.36	262.00	1,284,851
08 May 20	266.73001 +7.03	269.00	257.20	260.96	979,182
07 May 20	259.70001 +14.66	263.52	246.01	251.35	2,138,464
06 May 20	245.03999 +10.87	248.47	238.51	240.04	1,217,961
05 May 20	234.17000 +0.18	239.00	228.17	233.00	969,541
04 May 20	233.99001 +15.89	235.98	216.10	217.07	1,112,228
01 May 20	218.10001 -10.43	227.07	216.91	225.74	848,732
30 Apr 20	228.53000 +3.25	231.14	224.28	225.04	886,335
29 Apr 20	225.28000 +1.89	227.46	215.05	221.32	1,242,281
28 Apr 20	223.39000 -10.06	236.09	222.08	235.05	1,046,801
27 Apr 20	233.45000 -5.28	246.30	233.09	241.54	877,462
24 Apr 20	238.73000 -0.18	247.50	238.01	243.64	720,151
23 Apr 20	238.91000 -5.25	249.90	238.01	243.25	704,770
22 Apr 20	244.16000 +9.58	247.76	238.43	240.22	695,428
21 Apr 20	234.58000 -18.53	255.95	230.35	251.05	1,623,462
20 Apr 20	253.11000 +16.60	254.94	235.00	236.27	1,979,463
17 Apr 20	236.50999 +3.54	237.00	224.37	231.91	923,628
16 Apr 20	232.97000 +1.53	244.47	232.72	238.72	1,132,799
15 Apr 20	231.44000 +9.41	232.58	213.88	218.42	1,169,978
14 Apr 20	222.03000 +11.05	229.84	217.03	218.99	1,174,083
13 Apr 20	210.98000 +5.84	213.21	202.59	206.41	920,978
09 Apr 20	205.14000 -12.38	221.80	200.30	219.87	1,902,898
08 Apr 20	217.52000 +22.53	223.49	196.45	200.69	2,164,309
07 Apr 20	194.99001 -28.11	225.00	194.99	225.00	2,937,172
06 Apr 20	223.10001 -0.66	228.00	213.53	226.53	1,657,043
03 Apr 20	223.75999 +3.73	227.98	216.05	219.00	1,760,175
02 Apr 20	220.03000 +9.36	223.41	205.08	210.67	2,616,219
01 Apr 20	210.67000 -1.24	222.66	203.00	204.34	1,204,139
31 Mar 20	211.91000 -16.12	227.99	208.11	225.43	1,794,760
30 Mar 20	228.03000 -10.94	256.60	223.19	241.72	2,669,664
27 Mar 20	238.97000 +21.17	252.85	207.53	214.40	2,870,243
26 Mar 20	217.80000 +27.44	218.88	191.14	194.51	1,761,689
25 Mar 20	190.36000 -14.72	210.82	183.76	207.43	1,550,923
24 Mar 20	205.08000 +13.49	212.67	197.82	198.71	1,523,686
23 Mar 20	191.59000 +7.73	193.99	174.15	184.49	1,892,715
20 Mar 20	183.86000 -0.37	201.69	178.85	190.48	2,833,049
19 Mar 20	184.23000 +19.61	190.54	164.18	165.00	2,011,581
18 Mar 20	164.62000 +1.37	165.00	144.02	152.29	1,762,463
17 Mar 20	163.25000 +24.29	165.63	134.85	141.00	2,903,015
16 Mar 20	138.96001 -35.64	165.96	136.51	156.03	2,265,144
13 Mar 20	174.60001 -5.21	194.30	163.59	188.95	2,218,041
12 Mar 20	179.81000 -19.53	192.71	179.54	186.40	1,629,319
11 Mar 20	199.34000 -14.53	213.34	187.56	209.05	1,899,520
10 Mar 20	213.87000 +4.39	214.55	204.23	211.66	1,516,241
09 Mar 20	209.48000 -7.16	213.26	195.58	204.00	1,746,812
06 Mar 20	216.64000 -8.88	227.21	209.38	223.69	1,833,807
05 Mar 20	225.52000 -7.32	234.95	224.41	231.23	1,266,201
04 Mar 20	232.84000 +6.94	232.84	226.91	230.90	980,115
03 Mar 20	225.89999 -13.99	243.88	223.67	240.50	2,158,099
02 Mar 20	239.89000 +4.14	240.56	228.80	237.63	1,644,410
28 Feb 20	235.75000 +0.02	238.42	222.52	228.91	2,928,457
27 Feb 20	235.73000 +0.80	247.87	228.00	228.25	4,026,007
26 Feb 20	234.92999 -0.38	241.51	232.51	234.60	793,038
25 Feb 20	235.31000 +1.16	237.07	229.36	236.32	949,992
24 Feb 20	234.14999 -1.76	235.60	225.11	225.51	1,418,942
21 Feb 20	235.91000 -7.85	242.87	232.35	242.87	1,095,453
20 Feb 20	243.75999 -5.03	249.74	235.21	247.85	1,264,519
19 Feb 20	248.78999 +3.06	252.20	247.03	247.03	1,063,828
18 Feb 20	245.73000 +3.34	246.28	242.30	242.30	898,332
14 Feb 20	242.39000 -0.46	246.46	239.71	243.79	1,182,172
13 Feb 20	242.85001 +7.70	244.63	234.01	234.03	1,665,085
12 Feb 20	235.14999 +8.13	236.59	224.86	228.00	1,967,706
11 Feb 20	227.02000 +14.41	233.81	222.16	228.40	3,535,136
10 Feb 20	212.61000 +5.14	213.55	206.80	207.47	1,751,323
07 Feb 20	207.47000 +2.31	210.13	203.59	205.28	1,095,723
06 Feb 20	205.16000 -1.10	207.52	203.26	205.55	765,352
05 Feb 20	206.25999 -2.89	211.77	202.11	210.57	873,871
04 Feb 20	209.14999 +3.39	211.31	207.27	207.68	964,877
03 Feb 20	205.75999 +0.18	208.11	197.75	206.95	1,138,261
31 Jan 20	205.58000 -0.45	206.62	202.03	204.90	1,034,665
30 Jan 20	206.03000 +2.80	206.09	202.21	202.92	748,084
29 Jan 20	203.23000 +2.61	204.14	200.44	201.51	779,014
28 Jan 20	200.62000 +5.47	202.30	195.75	196.81	979,356
27 Jan 20	195.14999 -2.19	196.85	190.57	192.34	602,599
24 Jan 20	197.34000 -0.31	201.61	195.15	199.45	763,008
23 Jan 20	197.64999 +2.53	198.62	193.50	195.51	558,605
22 Jan 20	195.12000 -1.14	200.27	194.94	197.51	713,163
21 Jan 20	196.25999 +3.37	200.00	195.11	196.74	1,077,542
17 Jan 20	192.89000 +2.06	193.18	188.90	191.38	619,969
16 Jan 20	190.83000 +1.12	192.60	189.20	190.00	925,989
15 Jan 20	189.71001 +3.92	190.93	185.54	185.54	836,817
14 Jan 20	185.78999 -0.90	188.85	184.00	186.29	820,785
13 Jan 20	186.69000 +3.21	187.62	183.70	184.05	1,207,801
10 Jan 20	183.48000 -0.89	185.88	182.43	185.00	569,388
09 Jan 20	184.37000 +3.48	186.79	182.00	182.29	1,147,261
08 Jan 20	180.89000 +4.16	183.00	176.23	176.55	849,094
07 Jan 20	176.73000 -0.32	180.40	175.42	176.69	1,224,085
06 Jan 20	177.05000 +6.55	177.98	170.00	170.20	1,650,217
03 Jan 20	170.50000 -2.69	173.12	169.59	170.65	536,149
02 Jan 20	173.19000 +4.52	173.59	169.95	170.00	2,557,429
31 Dec 19	168.67000 +1.89	169.23	165.44	166.28	564,317
30 Dec 19	166.78000 -2.19	168.99	164.10	168.64	658,941
27 Dec 19	168.97000 +0.44	169.50	167.72	169.50	459,962
26 Dec 19	168.53000 -0.03	169.50	167.10	169.00	566,039
24 Dec 19	168.56000 -0.31	169.39	167.61	168.94	203,625
23 Dec 19	168.87000 -0.45	169.99	168.23	169.00	523,987
20 Dec 19	169.32001 +1.83	169.70	167.83	168.04	1,553,823
19 Dec 19	167.49001 +0.27	168.12	165.41	166.35	980,691
18 Dec 19	167.22000 +1.46	169.58	165.91	166.32	2,066,442
17 Dec 19	165.75999 +0.09	166.74	164.15	166.63	856,731
16 Dec 19	165.67000 +1.92	167.31	163.17	164.50	999,036
13 Dec 19	163.75000 +3.00	164.13	159.25	159.96	817,491
12 Dec 19	160.75000 -1.62	163.37	159.94	161.96	560,606
11 Dec 19	162.37000 -3.19	166.56	157.27	165.57	927,970
10 Dec 19	165.56000 -0.26	167.22	164.17	167.00	1,033,863
09 Dec 19	165.82001 -0.35	168.84	165.40	167.75	700,644
06 Dec 19	166.17000 +1.26	167.41	162.62	164.85	1,031,713
05 Dec 19	164.91000 -0.04	166.58	164.17	164.84	983,725
04 Dec 19	164.95000 -2.15	168.87	164.41	168.87	850,236
03 Dec 19	167.10001 +1.62	168.00	160.75	161.50	978,842
02 Dec 19	165.48000 -6.99	172.92	161.65	172.10	1,438,800
29 Nov 19	172.47000 +0.64	173.39	170.24	171.92	322,098
27 Nov 19	171.83000 -0.45	173.56	169.75	172.55	1,354,264
26 Nov 19	172.28000 +1.95	172.72	170.61	170.99	3,407,181
25 Nov 19	170.33000 +1.45	172.21	169.25	169.46	779,047
22 Nov 19	168.88000 -0.87	170.95	167.13	169.86	749,746
21 Nov 19	169.75000 -1.69	175.30	167.93	174.51	704,325
20 Nov 19	171.44000 -1.37	176.67	170.11	173.01	1,039,923
19 Nov 19	172.81000 +2.81	173.51	168.76	169.79	861,294
18 Nov 19	170.00000 -0.19	170.71	168.19	169.55	978,022
15 Nov 19	170.19000 +0.37	170.78	167.58	170.25	745,347
14 Nov 19	169.82001 +1.80	170.06	165.85	167.55	859,715
13 Nov 19	168.02000 -4.69	169.06	165.74	167.85	1,718,960
12 Nov 19	172.71001 +2.50	174.13	169.83	169.83	1,203,847
11 Nov 19	170.21001 +0.38	172.10	168.15	168.77	953,922
08 Nov 19	169.83000 +0.44	172.99	167.51	168.76	1,242,768
07 Nov 19	169.39000 +2.36	170.57	165.08	165.87	880,132
06 Nov 19	167.03000 +5.07	168.17	161.16	162.10	2,104,343
05 Nov 19	161.96001 +4.31	171.00	157.23	171.00	3,451,636
04 Nov 19	157.64999 -4.26	164.73	156.63	164.06	1,910,416
01 Nov 19	161.91000 +0.39	162.79	159.45	161.22	1,054,116
31 Oct 19	161.52000 -2.21	164.31	160.00	162.47	1,110,180
30 Oct 19	163.73000 +5.86	164.00	157.82	159.25	726,410
29 Oct 19	157.87000 -1.12	161.35	156.02	157.32	1,320,135
28 Oct 19	158.99001 -1.37	166.12	158.74	165.36	1,017,439
25 Oct 19	160.36000 +5.65	161.89	152.71	153.75	1,051,010
24 Oct 19	154.71001 +5.82	158.09	149.99	149.99	1,390,104
23 Oct 19	148.89000 -4.51	157.36	148.43	153.36	1,162,757
22 Oct 19	153.39999 -7.10	162.45	152.02	161.91	946,142
21 Oct 19	160.50000 -1.17	163.28	159.01	162.74	917,094
18 Oct 19	161.67000 -8.50	169.64	157.84	169.50	2,076,598
17 Oct 19	170.17000 -0.75	172.48	168.21	171.82	689,555
16 Oct 19	170.92000 -5.78	174.44	164.56	174.35	1,640,482
15 Oct 19	176.70000 +0.24	177.99	173.55	176.97	586,521
14 Oct 19	176.46001 +3.02	177.20	172.30	173.43	777,827
11 Oct 19	173.44000 -1.01	177.50	172.76	176.80	997,395
10 Oct 19	174.45000 +0.35	174.99	172.00	173.90	769,541
09 Oct 19	174.10001 +2.16	177.00	172.58	173.50	1,512,408
08 Oct 19	171.94000 -0.78	175.70	169.77	171.80	2,403,151
07 Oct 19	172.72000 +9.42	177.99	168.01	171.10	6,231,508
04 Oct 19	163.30000 +35.76	169.58	145.01	145.29	9,240,604
03 Oct 19	127.54000 +6.03	128.57	120.03	121.99	1,062,598
02 Oct 19	121.51000 -2.08	123.84	120.43	122.29	727,658
01 Oct 19	123.59000 -2.07	125.97	122.94	125.49	774,009
30 Sep 19	125.66000 +1.81	126.26	120.80	123.97	607,573
27 Sep 19	123.85000 -2.87	127.54	121.76	127.54	760,461
26 Sep 19	126.72000 -1.34	129.86	126.52	129.01	525,380
25 Sep 19	128.06000 +0.80	128.54	123.86	127.08	575,125
24 Sep 19	127.26000 -5.84	134.18	125.97	133.77	1,104,568
23 Sep 19	133.10001 -0.46	134.34	132.04	132.83	502,611
20 Sep 19	133.56000 +0.23	134.65	131.53	133.58	886,208
19 Sep 19	133.33000 +2.72	133.74	130.28	130.62	750,467
18 Sep 19	130.61000 -0.07	130.99	127.87	130.00	458,652
17 Sep 19	130.67999 +4.31	130.86	126.26	126.97	569,110
16 Sep 19	126.37000 -0.78	128.23	125.00	125.62	692,708
13 Sep 19	127.15000 -0.21	127.34	123.50	125.93	877,825
12 Sep 19	127.36000 +3.24	130.98	126.97	127.40	1,099,396
11 Sep 19	124.12000 +0.06	126.65	122.50	123.75	1,021,341
10 Sep 19	124.06000 -7.53	130.24	123.38	129.70	1,539,730
09 Sep 19	131.59000 -4.02	135.95	125.85	135.95	1,644,108
06 Sep 19	135.61000 -4.90	140.45	135.17	140.45	769,478
05 Sep 19	140.50999 -0.85	141.90	138.11	141.28	614,992
04 Sep 19	141.36000 +0.57	142.94	141.06	142.12	389,445
03 Sep 19	140.78999 -0.34	142.50	139.77	140.45	345,532
30 Aug 19	141.13000 -1.47	143.38	138.96	143.38	575,244
29 Aug 19	142.60001 +1.31	144.29	141.83	142.60	515,661
28 Aug 19	141.28999 -1.47	142.34	138.73	141.62	374,482
27 Aug 19	142.75999 -0.33	146.38	140.67	144.05	495,304
26 Aug 19	143.09000 +1.59	143.35	141.00	142.85	456,202
23 Aug 19	141.50000 -0.81	145.10	139.88	142.45	743,854
22 Aug 19	142.31000 +2.37	142.56	138.23	140.16	526,081
21 Aug 19	139.94000 +2.38	142.47	137.16	137.94	857,136
20 Aug 19	137.56000 -1.01	139.28	137.45	138.70	494,927
19 Aug 19	138.57001 -0.04	141.72	137.49	141.00	1,236,360
16 Aug 19	138.61000 -0.59	142.15	138.61	140.77	528,848
15 Aug 19	139.20000 +1.13	140.00	137.04	138.66	535,329
14 Aug 19	138.07001 -2.84	138.86	135.90	138.27	462,155
13 Aug 19	140.91000 +2.52	141.53	138.00	138.00	787,067
12 Aug 19	138.39000 -1.45	140.00	136.67	138.85	463,296
09 Aug 19	139.84000 +0.05	140.51	138.51	138.90	417,085
08 Aug 19	139.78999 +4.42	140.06	136.45	137.39	785,541
07 Aug 19	135.37000 +2.70	136.04	129.06	130.49	881,032
06 Aug 19	132.67000 +1.34	135.00	131.19	133.28	783,688
05 Aug 19	131.33000 -8.96	135.79	129.89	135.59	1,271,647
02 Aug 19	140.28999 -0.69	142.17	138.60	140.24	713,766
01 Aug 19	140.98000 -1.00	144.47	139.82	141.69	992,575
31 Jul 19	141.98000 +1.87	145.24	139.73	140.01	1,382,023
30 Jul 19	140.11000 +13.96	146.38	136.65	137.98	3,485,121
29 Jul 19	126.15000 -1.24	128.18	122.72	127.38	1,258,419
26 Jul 19	127.39000 +4.39	128.01	124.08	124.23	780,838
25 Jul 19	123.00000 -1.94	124.52	122.75	124.31	656,238
24 Jul 19	124.94000 +4.42	125.22	119.65	119.65	609,686
23 Jul 19	120.52000 -0.46	122.00	119.01	122.00	565,191
22 Jul 19	120.98000 -0.03	122.37	120.91	121.35	376,522
19 Jul 19	121.01000 -2.45	124.99	120.99	124.22	323,312
18 Jul 19	123.46000 -0.26	124.84	122.55	123.20	401,904
17 Jul 19	123.72000 +2.01	124.90	121.58	121.75	458,816
16 Jul 19	121.71000 -1.62	124.75	121.59	123.60	426,185
15 Jul 19	123.33000 +0.36	124.24	122.20	123.40	671,018
12 Jul 19	122.97000 +0.60	123.93	121.66	122.74	402,101
11 Jul 19	122.37000 -0.02	123.37	120.91	123.00	348,322
10 Jul 19	122.39000 +0.41	125.93	122.05	123.27	719,930
09 Jul 19	121.98000 +2.30	121.98	119.15	119.90	715,406
08 Jul 19	119.68000 +1.53	121.25	117.02	117.78	739,716
05 Jul 19	118.15000 +2.00	118.69	114.50	115.19	459,394
03 Jul 19	116.15000 +1.34	117.38	114.39	115.53	517,486
02 Jul 19	114.81000 -1.03	115.81	113.52	115.80	624,150
01 Jul 19	115.84000 +0.92	117.70	115.51	117.53	548,327
28 Jun 19	114.92000 +0.47	115.43	112.68	114.47	1,220,717
27 Jun 19	114.45000 +3.53	115.33	111.72	111.89	1,161,722
26 Jun 19	110.92000 -0.24	114.10	110.60	111.76	623,848
25 Jun 19	111.16000 -2.56	114.67	110.34	113.36	1,152,225
24 Jun 19	113.72000 -0.97	115.77	112.41	115.77	962,944
21 Jun 19	114.69000 -5.02	119.29	114.68	119.21	813,897
20 Jun 19	119.71000 +2.03	121.61	119.06	119.62	514,353
19 Jun 19	117.68000 -0.18	119.28	115.88	118.50	771,718
18 Jun 19	117.86000 +0.91	120.20	117.79	119.04	477,989
17 Jun 19	116.95000 -1.09	120.48	116.88	118.18	646,164
14 Jun 19	118.04000 -0.12	118.32	115.63	117.85	476,792
13 Jun 19	118.16000 +0.35	118.89	115.48	118.35	859,386
12 Jun 19	117.81000 -0.94	119.14	116.36	118.75	673,919
11 Jun 19	118.75000 -4.15	124.86	117.01	123.73	684,289
10 Jun 19	122.90000 +0.66	127.00	122.74	124.56	649,909
07 Jun 19	122.24000 +0.59	124.20	120.96	121.81	579,944
06 Jun 19	121.65000 +1.97	121.97	118.07	119.59	350,023
05 Jun 19	119.68000 +1.58	120.17	117.13	119.41	592,892
04 Jun 19	118.10000 +3.82	118.25	115.00	115.69	861,624
03 Jun 19	114.28000 -5.57	120.69	112.67	119.68	717,043
31 May 19	119.85000 -0.91	121.56	118.44	118.63	442,833
30 May 19	120.76000 +1.66	122.17	119.42	119.75	509,682
29 May 19	119.10000 -3.06	121.50	118.53	120.76	510,308
28 May 19	122.16000 +0.44	124.22	120.95	122.12	563,288
24 May 19	121.72000 +2.41	122.64	120.07	120.07	663,863
23 May 19	119.31000 -3.26	121.08	117.26	121.03	600,638
22 May 19	122.57000 +0.10	124.32	121.66	121.87	829,472
21 May 19	122.47000 +1.48	123.70	120.73	120.96	716,586
20 May 19	120.99000 -2.57	122.50	119.54	121.66	802,779
17 May 19	123.56000 -1.03	125.27	123.06	123.17	470,333
16 May 19	124.59000 +5.45	125.12	119.15	120.22	1,304,592
15 May 19	119.14000 +0.95	120.60	116.85	116.85	561,728
14 May 19	118.19000 +2.44	118.68	115.83	117.03	1,377,289
13 May 19	115.75000 -6.98	119.97	115.44	119.20	1,234,037
10 May 19	122.73000 -0.19	123.70	119.10	122.04	839,689
09 May 19	122.92000 +4.87	123.98	116.10	116.71	1,313,148
08 May 19	118.05000 -0.10	120.41	117.71	117.90	801,098
07 May 19	118.15000 -2.91	118.87	114.45	118.35	2,362,650
06 May 19	121.06000 +1.60	121.28	114.71	115.15	1,752,253
03 May 19	119.46000 +3.97	119.46	115.22	116.61	987,958
02 May 19	115.49000 +0.62	116.60	113.50	114.84	807,581
01 May 19	114.87000 -1.50	117.46	114.76	117.21	610,654
30 Apr 19	116.37000 +0.36	116.54	114.83	115.71	516,138
29 Apr 19	116.01000 +0.65	117.00	115.50	115.89	1,107,853
26 Apr 19	115.36000 +2.20	115.37	112.00	113.18	407,747
25 Apr 19	113.16000 +1.56	113.99	111.19	112.38	656,832
24 Apr 19	111.60000 +0.29	113.24	111.30	111.98	551,385
23 Apr 19	111.31000 +2.93	111.52	108.51	109.02	966,345
22 Apr 19	108.38000 +2.88	108.65	104.82	104.85	648,897
18 Apr 19	105.50000 +1.29	105.52	101.49	103.50	797,239
17 Apr 19	104.21000 -0.97	105.98	102.62	105.76	1,088,959
16 Apr 19	105.18000 -1.08	107.71	104.76	106.76	830,554
15 Apr 19	106.26000 +0.53	107.21	105.15	105.78	392,187
12 Apr 19	105.73000 +0.13	106.32	104.25	105.70	993,942
11 Apr 19	105.60000 +2.31	105.91	102.08	104.04	744,791
10 Apr 19	103.29000 +0.02	104.53	102.06	103.06	1,198,368
09 Apr 19	103.27000 -0.06	103.65	102.03	102.30	1,298,265
08 Apr 19	103.33000 -3.02	105.88	101.33	105.61	1,461,478
05 Apr 19	106.35000 +1.61	107.25	105.00	105.27	1,441,246
04 Apr 19	104.74000 -5.85	111.52	103.93	110.73	2,003,024
03 Apr 19	110.59000 +0.55	111.89	109.78	111.00	631,461
02 Apr 19	110.04000 +0.71	110.20	107.28	109.23	594,407
01 Apr 19	109.33000 +1.53	110.49	106.86	109.41	637,943
29 Mar 19	107.80000 +0.31	109.24	106.86	108.32	642,994
28 Mar 19	107.49000 +1.47	108.74	106.00	106.18	469,292
27 Mar 19	106.02000 -2.17	109.28	104.20	108.00	513,466
26 Mar 19	108.19000 +1.89	109.21	106.43	107.89	643,215
25 Mar 19	106.30000 -0.29	106.88	103.48	105.60	528,816
22 Mar 19	106.59000 -4.98	111.13	106.59	110.75	546,157
21 Mar 19	111.57000 +3.90	111.70	106.93	107.37	708,328
20 Mar 19	107.67000 -0.07	109.36	106.55	107.50	524,641
19 Mar 19	107.74000 +1.41	107.95	103.53	106.51	1,281,716
18 Mar 19	106.33000 +0.14	107.74	105.04	106.05	513,366
15 Mar 19	106.19000 -0.34	107.64	105.35	106.55	583,965
14 Mar 19	106.53000 +0.74	108.20	105.89	106.36	516,625
13 Mar 19	105.79000 +0.77	107.12	104.84	105.50	386,460
12 Mar 19	105.02000 +0.46	105.67	103.36	105.00	669,652
11 Mar 19	104.56000 +2.67	105.49	102.58	102.90	973,618
08 Mar 19	101.89000 +0.31	102.51	98.19	99.75	720,642
07 Mar 19	101.58000 -0.67	103.73	101.31	102.34	1,081,127
06 Mar 19	102.25000 -2.07	105.20	101.51	104.23	509,031
05 Mar 19	104.32000 +0.76	104.75	102.08	103.58	712,250
04 Mar 19	103.56000 -2.19	106.47	100.42	106.12	1,728,292
01 Mar 19	105.75000 +0.46	106.46	104.23	106.38	688,629
28 Feb 19	105.29000 -0.27	106.14	104.44	105.50	670,188
27 Feb 19	105.56000 +0.20	105.94	104.50	105.13	327,973
26 Feb 19	105.36000 -0.29	106.36	104.35	105.20	659,445
25 Feb 19	105.65000 -0.29	106.96	105.33	106.65	531,847
22 Feb 19	105.94000 +1.85	106.43	104.57	104.87	519,286
21 Feb 19	104.09000 +0.19	104.47	101.78	102.63	1,274,070
20 Feb 19	103.90000 -0.10	104.86	102.76	104.59	1,045,125
19 Feb 19	104.00000 -0.67	105.69	103.59	104.31	799,929
15 Feb 19	104.67000 +0.83	104.90	103.02	104.44	661,779
14 Feb 19	103.84000 +0.73	104.36	101.10	102.40	1,003,369
13 Feb 19	103.11000 -2.80	106.65	102.44	105.88	834,937
12 Feb 19	105.91000 +6.04	109.84	104.50	109.25	2,864,007
11 Feb 19	99.87000 -1.03	103.49	99.52	101.90	1,808,841
08 Feb 19	100.90000 +3.94	101.07	95.33	95.73	1,260,467
07 Feb 19	96.96000 +0.57	97.11	94.23	94.88	926,089
06 Feb 19	96.39000 -0.09	97.31	95.18	96.95	1,026,326
05 Feb 19	96.48000 +0.42	97.40	95.85	96.74	926,027
04 Feb 19	96.06000 +1.64	96.83	94.31	94.73	889,270
01 Feb 19	94.42000 +1.98	94.57	91.67	92.53	685,723
31 Jan 19	92.44000 +3.13	92.97	89.02	89.47	849,705
30 Jan 19	89.31000 +2.64	89.61	87.01	88.06	461,591
29 Jan 19	86.67000 -2.00	89.00	86.46	88.50	509,327
28 Jan 19	88.67000 -2.83	89.96	88.24	89.77	428,150
25 Jan 19	91.50000 +2.23	91.92	89.68	90.30	695,031
24 Jan 19	89.27000 +0.49	90.27	88.25	89.26	627,330
23 Jan 19	88.78000 +0.00	91.36	88.33	89.83	414,937
22 Jan 19	88.78000 -2.47	90.98	87.65	90.26	527,136
18 Jan 19	91.25000 +3.11	92.25	89.19	89.43	799,911
17 Jan 19	88.14000 +1.04	88.58	86.23	87.12	695,222
16 Jan 19	87.10000 +0.04	88.70	85.93	87.33	609,065
15 Jan 19	87.06000 +2.11	87.38	85.10	85.10	421,540
14 Jan 19	84.95000 -1.96	86.10	83.53	86.10	850,161
11 Jan 19	86.91000 -0.27	88.25	85.71	86.42	724,729
10 Jan 19	87.18000 -0.22	88.15	85.29	86.14	714,512
09 Jan 19	87.40000 -0.97	89.50	87.21	89.43	507,822
08 Jan 19	88.37000 +1.76	88.62	85.71	87.55	597,453
07 Jan 19	86.61000 +4.44	87.89	82.94	83.13	972,165
04 Jan 19	82.17000 +3.75	83.20	79.01	79.92	834,346
03 Jan 19	78.42000 -2.56	80.56	77.80	79.26	630,010
02 Jan 19	80.98000 -1.46	81.65	77.40	80.00	674,772
31 Dec 18	82.44000 +3.02	82.45	80.14	80.66	777,388
28 Dec 18	79.42000 +0.72	81.39	77.32	79.13	787,284
27 Dec 18	78.70000 +1.01	78.72	74.33	75.61	693,519
26 Dec 18	77.69000 +7.28	77.99	71.05	71.05	959,634
24 Dec 18	70.41000 -1.10	72.50	69.84	70.59	420,446
21 Dec 18	71.51000 -3.38	75.65	70.99	75.14	1,056,536
20 Dec 18	74.89000 -5.46	80.67	71.92	80.05	1,240,168
19 Dec 18	80.35000 +0.27	83.84	79.38	80.10	928,440
18 Dec 18	80.08000 +2.59	81.63	78.76	79.02	1,576,397
17 Dec 18	77.49000 -4.98	81.81	77.11	81.32	800,592
14 Dec 18	82.47000 -2.70	85.53	81.51	83.40	889,962
13 Dec 18	85.17000 -1.42	86.96	84.47	86.96	627,272
12 Dec 18	86.59000 +1.33	88.66	85.97	86.65	1,236,585
11 Dec 18	85.26000 +1.76	86.26	83.91	85.00	1,656,245
10 Dec 18	83.50000 +3.72	83.68	79.21	79.21	947,049
07 Dec 18	79.78000 -2.52	83.01	77.93	81.69	791,754
06 Dec 18	82.30000 +1.91	82.59	76.69	77.32	759,839
04 Dec 18	80.39000 -4.13	84.85	80.07	83.10	693,936
03 Dec 18	84.52000 +1.62	87.21	82.60	85.69	1,542,110
30 Nov 18	82.90000 +3.01	84.04	79.99	80.27	1,275,470
29 Nov 18	79.89000 +0.93	80.76	77.38	78.59	925,676
28 Nov 18	78.96000 +4.10	79.47	75.86	76.58	1,529,142
27 Nov 18	74.86000 -1.11	76.11	74.32	75.31	606,022
26 Nov 18	75.97000 +4.26	76.91	72.37	73.47	1,436,480
23 Nov 18	71.71000 +0.30	72.43	70.08	70.36	180,991
21 Nov 18	71.41000 +2.50	72.12	68.45	68.97	1,022,434
20 Nov 18	68.91000 +0.05	71.90	64.41	66.17	1,555,421
19 Nov 18	68.86000 -7.54	79.64	68.50	77.55	1,129,765
16 Nov 18	76.40000 -0.66	77.62	74.43	76.24	855,294
15 Nov 18	77.06000 +2.78	77.31	72.92	73.83	1,163,526
14 Nov 18	74.28000 -0.87	77.00	73.83	76.32	1,140,004
13 Nov 18	75.15000 -0.30	77.76	73.94	75.83	830,708
12 Nov 18	75.45000 -8.23	83.65	74.79	82.49	2,112,801
09 Nov 18	83.68000 -2.54	85.26	80.82	84.90	2,242,013
08 Nov 18	86.22000 +1.74	86.74	83.01	84.53	2,044,296
07 Nov 18	84.48000 +8.64	85.00	77.10	77.10	1,990,871
06 Nov 18	75.84000 +0.88	79.99	73.13	78.30	2,306,004
05 Nov 18	74.96000 -2.05	77.10	73.63	76.32	1,256,829
02 Nov 18	77.01000 -2.46	81.08	76.87	79.79	996,795
01 Nov 18	79.47000 +1.74	79.84	75.70	78.05	748,056
31 Oct 18	77.73000 +3.46	78.87	75.72	76.43	1,023,658
30 Oct 18	74.27000 +3.16	74.66	69.62	70.89	1,206,463
29 Oct 18	71.11000 -1.16	75.41	69.60	73.90	1,340,358
26 Oct 18	72.27000 -2.74	74.48	70.38	72.34	599,968
25 Oct 18	75.01000 +3.51	75.61	71.72	72.38	800,203
24 Oct 18	71.50000 -6.11	79.07	71.37	77.44	751,056
23 Oct 18	77.61000 -0.58	78.02	75.60	76.25	500,398
22 Oct 18	78.19000 +2.68	78.91	74.58	76.59	1,743,402
19 Oct 18	75.51000 -2.99	79.94	75.51	78.82	905,451
18 Oct 18	78.50000 -2.83	81.80	77.53	80.63	617,963
17 Oct 18	81.33000 -0.96	84.02	80.41	84.02	789,253
16 Oct 18	82.29000 +2.14	83.34	80.60	81.70	951,148
15 Oct 18	80.15000 +0.07	81.23	78.02	80.14	1,016,687
12 Oct 18	80.08000 +5.08	81.00	77.73	78.75	1,265,964
11 Oct 18	75.00000 -1.48	77.69	74.43	76.16	1,919,105
10 Oct 18	76.48000 -5.31	81.69	75.42	81.00	1,820,365
09 Oct 18	81.79000 +1.09	83.57	79.99	80.40	1,113,898
08 Oct 18	80.70000 -3.49	83.34	78.51	83.34	1,582,304
05 Oct 18	84.19000 -0.66	86.75	81.96	84.89	759,346
04 Oct 18	84.85000 -3.27	87.99	83.72	87.86	937,632
03 Oct 18	88.12000 +1.10	89.15	86.44	87.72	928,221
02 Oct 18	87.02000 -3.35	90.14	86.82	89.98	1,268,172
01 Oct 18	90.37000 -2.68	94.16	89.82	93.76	943,539
28 Sep 18	93.05000 -1.00	94.65	92.40	93.95	743,877
27 Sep 18	94.05000 +1.10	94.65	92.85	93.00	498,925
26 Sep 18	92.95000 -0.30	94.28	91.85	93.90	751,089
25 Sep 18	93.25000 +2.25	93.63	90.90	91.15	1,017,771
24 Sep 18	91.00000 +1.20	91.55	87.35	88.95	615,154
21 Sep 18	89.80000 -1.45	92.10	89.30	91.85	756,261
20 Sep 18	91.25000 +0.70	91.90	89.95	90.65	568,169
19 Sep 18	90.55000 -2.95	93.90	88.40	93.50	700,140
18 Sep 18	93.50000 +1.80	94.30	92.00	92.00	699,812
17 Sep 18	91.70000 -4.00	95.30	91.15	95.10	738,518
14 Sep 18	95.70000 +0.65	96.80	94.88	95.00	588,774
13 Sep 18	95.05000 -1.80	98.15	93.95	96.70	715,058
12 Sep 18	96.85000 +0.65	96.85	94.25	96.55	534,199
11 Sep 18	96.20000 -0.10	97.65	95.25	95.85	585,103
10 Sep 18	96.30000 +2.40	96.65	93.50	94.55	552,710
07 Sep 18	93.90000 +0.55	96.65	92.15	93.15	663,927
06 Sep 18	93.35000 +0.75	93.65	91.20	92.30	458,888
05 Sep 18	92.60000 -2.00	95.50	90.20	95.20	735,408
04 Sep 18	94.60000 +1.45	95.05	92.15	93.15	639,179
31 Aug 18	93.15000 +0.70	93.90	91.75	92.00	654,940
30 Aug 18	92.45000 -1.50	94.95	92.15	93.45	1,032,234
29 Aug 18	93.95000 +0.20	95.30	93.95	94.25	423,244
28 Aug 18	93.75000 +0.50	94.03	92.35	93.95	394,313
27 Aug 18	93.25000 -0.35	94.30	92.70	94.30	456,046
24 Aug 18	93.60000 +2.95	95.60	91.15	92.00	882,181
23 Aug 18	90.65000 -0.05	92.43	90.30	90.50	717,712
22 Aug 18	90.70000 +0.95	90.85	88.80	89.75	465,380
21 Aug 18	89.75000 +0.40	91.15	88.10	88.40	839,546
20 Aug 18	89.35000 +0.05	89.85	88.00	89.40	393,672
17 Aug 18	89.30000 +0.20	89.57	88.20	89.20	340,626
16 Aug 18	89.10000 +0.45	89.95	88.05	89.55	357,077
15 Aug 18	88.65000 -0.95	89.70	86.60	88.85	967,157
14 Aug 18	89.60000 +1.85	89.70	86.80	88.00	654,935
13 Aug 18	87.75000 +0.15	88.80	87.20	87.70	559,602
10 Aug 18	87.60000 +0.55	89.05	85.45	86.30	523,543
09 Aug 18	87.05000 +0.00	88.85	86.72	87.20	1,145,317
08 Aug 18	87.05000 +0.05	87.90	85.35	86.05	833,562
07 Aug 18	87.00000 +5.60	90.05	85.95	88.70	1,828,445
06 Aug 18	81.40000 +1.85	81.65	79.05	79.50	1,573,220
03 Aug 18	79.55000 +0.50	79.80	77.25	79.45	1,748,550
02 Aug 18	79.05000 +2.60	79.05	76.30	76.45	917,142
01 Aug 18	76.45000 +2.70	76.80	73.75	73.75	1,892,981
31 Jul 18	73.75000 -0.05	74.70	71.50	73.95	1,786,616
30 Jul 18	73.80000 -6.20	80.00	72.85	79.65	1,445,759
27 Jul 18	80.00000 -2.25	83.00	79.20	82.70	1,092,348
26 Jul 18	82.25000 +0.70	82.85	80.16	80.85	406,966
25 Jul 18	81.55000 +2.15	82.10	79.05	79.40	603,840
24 Jul 18	79.40000 -2.10	82.25	78.50	82.25	849,650
23 Jul 18	81.50000 -0.05	82.30	80.35	81.50	841,331
20 Jul 18	81.55000 -1.25	83.20	81.45	82.55	422,358
19 Jul 18	82.80000 -0.20	83.95	82.15	83.10	929,616
18 Jul 18	83.00000 +1.25	83.15	81.00	81.75	1,069,517
17 Jul 18	81.75000 +2.90	82.10	78.15	78.65	739,065
16 Jul 18	78.85000 +0.20	79.35	78.25	78.65	575,292
13 Jul 18	78.65000 -0.10	79.65	77.60	78.95	602,422
12 Jul 18	78.75000 +4.35	79.15	74.95	75.25	1,094,221
11 Jul 18	74.40000 -0.30	75.68	73.55	73.75	662,911
10 Jul 18	74.70000 +0.30	75.50	74.00	74.55	1,017,332
09 Jul 18	74.40000 -0.55	76.00	73.25	75.00	694,609
06 Jul 18	74.95000 +3.20	75.07	70.97	71.75	930,271
05 Jul 18	71.75000 +0.75	72.35	71.05	71.50	1,326,736
03 Jul 18	71.00000 -0.55	72.40	70.40	72.10	294,534
02 Jul 18	71.55000 +1.20	71.60	69.35	71.00	940,981
29 Jun 18	70.35000 -0.50	71.55	69.85	71.10	802,125
28 Jun 18	70.85000 +2.80	71.10	67.60	68.00	1,049,168
27 Jun 18	68.05000 -2.10	71.32	67.95	70.65	1,128,207
26 Jun 18	70.15000 +0.80	71.55	68.75	69.65	1,159,937
25 Jun 18	69.35000 -3.00	71.95	67.75	71.95	1,346,866
22 Jun 18	72.35000 -2.60	75.05	71.85	75.05	6,737,188
21 Jun 18	74.95000 -2.15	78.15	74.85	77.10	911,462
20 Jun 18	77.10000 +0.10	80.25	77.10	77.80	776,434
19 Jun 18	77.00000 -3.35	79.90	76.70	79.90	1,040,898
18 Jun 18	80.35000 +1.95	80.70	77.75	78.15	808,568
15 Jun 18	78.40000 +0.50	78.75	77.05	77.65	846,942
14 Jun 18	77.90000 +0.05	78.95	77.40	77.85	511,508
13 Jun 18	77.85000 +0.80	78.12	76.60	77.05	728,134
12 Jun 18	77.05000 +2.30	77.20	75.00	75.00	529,021
11 Jun 18	74.75000 -0.15	75.40	74.25	75.00	366,140
08 Jun 18	74.90000 +0.70	75.05	73.05	74.20	521,091
07 Jun 18	74.20000 -3.65	77.93	73.40	77.75	506,504
06 Jun 18	77.85000 -1.15	79.90	77.85	79.25	847,245
05 Jun 18	79.00000 +2.00	79.25	77.00	77.20	561,933
04 Jun 18	77.00000 +0.80	77.15	76.00	76.75	598,048
01 Jun 18	76.20000 +0.45	76.75	75.35	76.35	440,979
31 May 18	75.75000 -0.20	76.50	75.55	75.85	415,905
30 May 18	75.95000 +1.10	77.05	75.35	75.35	400,593
29 May 18	74.85000 +0.70	75.20	73.60	73.90	414,533
25 May 18	74.15000 +0.15	74.85	73.25	73.85	381,320
24 May 18	74.00000 +1.25	74.45	72.35	72.35	415,627
23 May 18	72.75000 +0.05	72.80	71.45	72.10	653,106
22 May 18	72.70000 -1.70	74.15	72.60	73.60	1,134,276
21 May 18	74.40000 -2.25	77.22	74.30	77.00	651,599
18 May 18	76.65000 -0.25	78.55	76.65	76.65	608,245
17 May 18	76.90000 +1.40	77.60	75.43	75.50	649,987
16 May 18	75.50000 +1.90	76.10	73.45	73.75	760,554
15 May 18	73.60000 -1.20	74.60	71.70	73.95	647,393
14 May 18	74.80000 -0.40	76.05	74.25	75.30	917,975
11 May 18	75.20000 -2.00	77.40	73.60	77.40	827,130
10 May 18	77.20000 +4.00	81.20	75.55	75.75	1,522,510
09 May 18	73.20000 +1.50	73.60	71.20	73.30	575,547
08 May 18	71.70000 +0.65	71.80	70.15	70.85	271,281
07 May 18	71.05000 +1.80	71.60	69.20	69.80	364,260
04 May 18	69.25000 -0.40	69.95	68.10	69.35	423,301
03 May 18	69.65000 +0.30	72.10	68.30	69.05	552,193
02 May 18	69.35000 +1.30	69.95	68.00	68.05	466,395
01 May 18	68.05000 +1.00	68.10	66.40	66.70	375,533
30 Apr 18	67.05000 -0.35	68.05	66.30	67.60	483,625
27 Apr 18	67.40000 +0.70	67.70	65.05	67.15	443,635
26 Apr 18	66.70000 +1.50	67.65	65.70	65.85	298,515
25 Apr 18	65.20000 -0.70	66.05	63.95	65.90	422,028
24 Apr 18	65.90000 -1.05	68.60	65.05	67.35	491,175
23 Apr 18	66.95000 -0.15	68.30	66.40	67.50	265,510
20 Apr 18	67.10000 -0.80	68.25	67.00	67.45	541,675
19 Apr 18	67.90000 -1.15	68.95	67.75	68.65	341,765
18 Apr 18	69.05000 +0.35	69.30	67.95	69.20	688,825
17 Apr 18	68.70000 +2.10	69.15	66.45	67.05	857,874
16 Apr 18	66.60000 +0.45	67.60	65.75	66.60	492,641
13 Apr 18	66.15000 -1.20	67.65	65.45	67.65	677,342
12 Apr 18	67.35000 +1.65	68.10	65.65	66.15	677,431
11 Apr 18	65.70000 +0.05	66.35	64.77	65.30	516,801
10 Apr 18	65.65000 +1.65	66.50	63.50	64.95	772,439
09 Apr 18	64.00000 +0.40	65.85	63.55	64.30	702,691
06 Apr 18	63.60000 -1.05	65.35	63.20	64.15	732,153
05 Apr 18	64.65000 -0.30	65.78	64.30	65.70	714,198
04 Apr 18	64.95000 +1.20	65.25	61.70	62.40	692,450
03 Apr 18	63.75000 +1.90	63.80	62.10	62.45	681,727
02 Apr 18	61.85000 -1.65	63.92	61.55	63.00	508,445
29 Mar 18	63.50000 +1.55	64.10	61.40	62.45	785,304
28 Mar 18	61.95000 -3.55	65.40	61.35	65.40	1,214,819
27 Mar 18	65.50000 -2.30	68.80	65.05	68.05	544,936
26 Mar 18	67.80000 +1.85	68.30	66.90	67.20	587,127
23 Mar 18	65.95000 -1.15	67.95	65.95	67.25	391,663
22 Mar 18	67.10000 -1.35	69.00	67.00	67.70	456,645
21 Mar 18	68.45000 -0.10	69.60	68.00	68.75	511,170
20 Mar 18	68.55000 +1.20	68.95	67.35	67.50	345,233
19 Mar 18	67.35000 -1.00	68.30	65.50	68.00	421,680
16 Mar 18	68.35000 +0.25	68.85	67.85	68.70	557,171
15 Mar 18	68.10000 +0.05	68.60	67.35	68.05	518,736
14 Mar 18	68.05000 +1.95	68.55	66.00	66.25	675,178
13 Mar 18	66.10000 -1.05	67.70	65.35	67.50	675,268
12 Mar 18	67.15000 +0.60	67.60	66.35	66.70	513,861
09 Mar 18	66.55000 +0.50	67.30	65.20	66.65	1,088,917
08 Mar 18	66.05000 +0.25	66.60	65.60	66.00	557,916
07 Mar 18	65.80000 +1.10	66.15	64.18	64.20	774,609
06 Mar 18	64.70000 -0.10	65.00	63.05	65.00	849,903
05 Mar 18	64.80000 +1.05	65.25	63.30	63.65	888,671
02 Mar 18	63.75000 +1.15	63.95	62.05	62.20	984,124
01 Mar 18	62.60000 -0.05	63.45	60.85	62.65	2,681,451
28 Feb 18	62.65000 -1.35	64.90	62.65	63.80	745,575
27 Feb 18	64.00000 +0.55	64.85	62.80	63.40	526,074
26 Feb 18	63.45000 +0.15	64.28	63.38	63.80	493,800
23 Feb 18	63.30000 +1.00	63.30	61.90	62.80	464,641
22 Feb 18	62.30000 +0.05	63.05	61.70	62.45	611,476
21 Feb 18	62.25000 -2.55	64.90	62.15	64.20	1,319,289
20 Feb 18	64.80000 +1.70	65.75	62.53	62.65	1,642,434
16 Feb 18	63.10000 +1.35	63.60	61.51	61.70	1,046,789
15 Feb 18	61.75000 +3.90	61.90	57.40	58.00	1,369,818
14 Feb 18	57.85000 +0.70	58.85	56.85	57.25	1,107,861
13 Feb 18	57.15000 +3.80	58.70	55.55	57.25	1,289,549
12 Feb 18	53.35000 +1.30	54.20	51.95	52.35	577,676
09 Feb 18	52.05000 -0.25	53.24	49.55	52.85	607,028
08 Feb 18	52.30000 -0.40	53.40	51.35	52.90	713,094
07 Feb 18	52.70000 +1.00	53.55	51.60	51.75	566,330
06 Feb 18	51.70000 +0.95	51.90	47.65	49.40	502,060
05 Feb 18	50.75000 -2.40	53.65	50.35	52.50	530,948
02 Feb 18	53.15000 -1.20	54.25	52.85	53.90	221,281
01 Feb 18	54.35000 +0.05	55.15	53.60	54.05	226,881
31 Jan 18	54.30000 -0.15	55.46	54.25	55.10	193,497
30 Jan 18	54.45000 +0.95	54.70	52.36	52.75	353,993
29 Jan 18	53.50000 -1.95	56.15	53.42	55.15	345,713
26 Jan 18	55.45000 +2.20	55.60	53.35	54.10	657,656
25 Jan 18	53.25000 +0.60	53.70	52.42	53.00	487,462
24 Jan 18	52.65000 -0.80	54.05	52.65	53.75	402,322
23 Jan 18	53.45000 -0.40	53.95	53.05	53.70	343,848
22 Jan 18	53.85000 -0.30	55.20	52.80	54.50	426,912
19 Jan 18	54.15000 +0.95	54.25	52.95	53.20	443,898
18 Jan 18	53.20000 +1.70	53.55	51.11	51.45	304,043
17 Jan 18	51.50000 +0.85	51.50	50.35	51.00	282,304
16 Jan 18	50.65000 -1.70	54.20	50.55	52.95	545,934
12 Jan 18	52.35000 +0.75	52.60	51.45	51.70	545,180
11 Jan 18	51.60000 +2.30	52.00	49.35	49.40	651,579
10 Jan 18	49.30000 +0.50	49.60	48.20	48.40	336,884
09 Jan 18	48.80000 +0.15	49.45	48.30	48.70	314,358
08 Jan 18	48.65000 +1.10	48.70	46.85	47.45	296,125
05 Jan 18	47.55000 +0.25	48.10	46.70	47.55	395,605
04 Jan 18	47.30000 -0.70	48.70	46.35	48.40	598,513
03 Jan 18	48.00000 +0.20	48.55	47.65	47.80	369,303
02 Jan 18	47.80000 -0.60	48.95	47.10	48.80	440,638
29 Dec 17	48.40000 +0.00	49.40	48.35	48.55	321,874
28 Dec 17	48.40000 +0.10	48.47	47.95	48.45	160,061
27 Dec 17	48.30000 -0.55	49.00	48.10	48.95	159,737
26 Dec 17	48.85000 +1.15	48.85	47.50	47.50	227,556
22 Dec 17	47.70000 -0.25	47.80	47.15	47.40	184,827
21 Dec 17	47.95000 -0.25	48.60	47.48	47.75	276,377
20 Dec 17	48.20000 +0.50	48.65	46.85	47.50	298,500
19 Dec 17	47.70000 -1.65	49.20	47.40	48.20	396,576
18 Dec 17	49.35000 +0.40	49.85	49.00	49.58	410,906
15 Dec 17	48.95000 +1.40	49.20	47.60	48.30	682,389
14 Dec 17	47.55000 -0.55	48.70	47.40	48.30	436,839
13 Dec 17	48.10000 +1.50	49.20	46.70	46.70	433,995
12 Dec 17	46.60000 -0.95	47.35	46.05	46.55	624,698
11 Dec 17	47.55000 -0.75	48.95	46.95	48.20	454,612
08 Dec 17	48.30000 +0.10	48.88	47.55	48.75	478,934
07 Dec 17	48.20000 +2.85	48.55	45.30	45.30	1,009,032
06 Dec 17	45.35000 +1.35	45.65	43.95	43.95	548,147
05 Dec 17	44.00000 +0.00	45.00	43.85	44.00	555,367
04 Dec 17	44.00000 -2.25	47.30	44.00	46.95	596,724
01 Dec 17	46.25000 -0.90	47.35	44.70	47.00	519,320
30 Nov 17	47.15000 -0.35	48.40	46.60	47.90	531,697
29 Nov 17	47.50000 -2.15	49.95	47.35	49.75	647,523
28 Nov 17	49.65000 +1.40	49.80	48.10	48.50	504,170
27 Nov 17	48.25000 -0.45	48.90	47.75	48.90	527,302
24 Nov 17	48.70000 +0.40	49.05	48.30	48.65	245,149
22 Nov 17	48.30000 -0.40	48.75	47.25	48.65	334,330
21 Nov 17	48.70000 +0.05	49.10	47.70	48.15	629,367
20 Nov 17	48.65000 +0.65	48.75	47.30	47.80	570,265
17 Nov 17	48.00000 +0.80	48.15	46.90	47.05	769,149
16 Nov 17	47.20000 +0.80	47.83	46.65	46.85	460,777
15 Nov 17	46.40000 -0.60	46.60	45.84	46.55	293,467
14 Nov 17	47.00000 +1.00	47.20	45.95	45.95	365,920
13 Nov 17	46.00000 -0.15	46.38	44.20	45.35	422,326
10 Nov 17	46.15000 -1.40	47.50	45.28	47.50	644,429
09 Nov 17	47.55000 +3.90	47.95	44.85	44.85	1,211,636
08 Nov 17	43.65000 -0.65	44.10	42.10	44.05	975,999
07 Nov 17	44.30000 +0.05	44.50	43.65	44.50	360,462
06 Nov 17	44.25000 +0.20	44.50	43.80	44.20	308,364
03 Nov 17	44.05000 +0.95	44.50	42.85	43.05	349,019
02 Nov 17	43.10000 +0.70	43.35	41.95	42.05	298,193
01 Nov 17	42.40000 +0.25	42.70	41.75	42.50	302,803
31 Oct 17	42.15000 +0.60	42.30	41.50	41.80	463,353
30 Oct 17	41.55000 -0.75	42.15	40.95	42.15	386,231
27 Oct 17	42.30000 +0.85	42.60	41.70	41.70	424,958
26 Oct 17	41.45000 +0.35	41.80	41.15	41.30	339,477
25 Oct 17	41.10000 -0.40	43.20	40.90	41.45	618,234
24 Oct 17	41.50000 -0.30	42.45	41.50	42.00	377,618
23 Oct 17	41.80000 -0.75	42.60	41.35	42.40	435,749
20 Oct 17	42.55000 +1.60	42.70	41.40	41.40	458,013
19 Oct 17	40.95000 -0.40	41.65	40.35	41.25	466,026
18 Oct 17	41.35000 -1.10	42.75	41.10	42.60	614,984
17 Oct 17	42.45000 -0.30	43.05	42.40	42.75	323,825
16 Oct 17	42.75000 -1.05	44.04	42.60	44.00	464,165
13 Oct 17	43.80000 +0.40	44.00	43.40	43.65	445,996
12 Oct 17	43.40000 +0.00	43.75	43.10	43.40	315,805
11 Oct 17	43.40000 -0.05	43.75	43.05	43.50	373,455
10 Oct 17	43.45000 -0.95	44.95	43.05	44.95	491,740
09 Oct 17	44.40000 -0.40	44.85	44.10	44.80	315,877
06 Oct 17	44.80000 +0.90	44.90	43.40	43.55	503,608
05 Oct 17	43.90000 +0.00	44.10	43.00	44.05	415,198
04 Oct 17	43.90000 -0.30	44.20	43.35	44.05	463,199
03 Oct 17	44.20000 +0.20	44.70	43.25	43.95	779,455
02 Oct 17	44.00000 +2.25	44.35	42.00	42.55	1,479,022
29 Sep 17	41.75000 +1.60	41.95	40.20	40.30	566,020
28 Sep 17	40.15000 -0.25	40.60	39.80	40.25	238,206
27 Sep 17	40.40000 +1.40	40.75	39.25	39.25	428,908
26 Sep 17	39.00000 -0.20	39.40	38.45	39.40	292,441
25 Sep 17	39.20000 -0.65	40.15	38.65	39.60	357,828
22 Sep 17	39.85000 +0.05	40.45	39.70	39.85	321,467
21 Sep 17	39.80000 -0.85	40.65	38.80	40.65	873,517
20 Sep 17	40.65000 -0.50	41.25	40.35	41.05	319,218
19 Sep 17	41.15000 -0.15	41.91	40.80	41.30	352,559
18 Sep 17	41.30000 -0.25	42.00	41.10	41.60	604,841
15 Sep 17	41.55000 +0.00	41.85	40.85	41.80	529,664
14 Sep 17	41.55000 -0.20	41.90	40.85	41.60	442,648
13 Sep 17	41.75000 -0.80	42.60	41.70	42.40	410,493
12 Sep 17	42.55000 +0.00	42.90	42.00	42.70	367,673
11 Sep 17	42.55000 +0.20	43.00	41.90	42.80	319,467
08 Sep 17	42.35000 -0.30	42.85	42.05	42.50	647,863
07 Sep 17	42.65000 +0.90	42.73	41.50	42.35	382,013
06 Sep 17	41.75000 -0.70	42.85	41.40	42.80	543,193
05 Sep 17	42.45000 +0.10	42.78	41.76	42.15	333,210
01 Sep 17	42.35000 +0.00	42.65	41.80	42.30	489,538
31 Aug 17	42.35000 +2.05	42.40	40.50	40.50	815,768
30 Aug 17	40.30000 +0.60	40.70	39.40	39.65	618,784
29 Aug 17	39.70000 +1.05	40.15	38.10	38.30	836,257
28 Aug 17	38.65000 +0.80	38.70	38.05	38.05	725,949
25 Aug 17	37.85000 -1.25	39.38	37.80	39.20	527,479
24 Aug 17	39.10000 +0.10	39.40	38.40	39.30	675,835
23 Aug 17	39.00000 +0.65	39.40	37.95	38.10	615,725
22 Aug 17	38.35000 +0.20	38.50	37.40	37.45	707,384
21 Aug 17	38.15000 -0.10	38.45	37.90	38.30	333,116
18 Aug 17	38.25000 +0.10	38.75	37.90	37.95	430,177
17 Aug 17	38.15000 -1.25	39.70	38.00	39.25	795,636
16 Aug 17	39.40000 +0.20	39.75	39.10	39.50	408,565
15 Aug 17	39.20000 -0.15	39.35	38.70	39.30	346,363
14 Aug 17	39.35000 +1.05	39.40	38.30	38.70	539,367
11 Aug 17	38.30000 +0.60	38.55	37.35	37.35	614,102
10 Aug 17	37.70000 -1.10	38.70	37.45	38.00	1,206,141
09 Aug 17	38.80000 +2.90	43.05	35.30	35.50	3,159,996
08 Aug 17	35.90000 +0.80	35.95	34.65	34.90	537,582
07 Aug 17	35.10000 +0.05	35.60	34.98	35.00	551,868
04 Aug 17	35.05000 +0.50	35.40	34.55	34.55	859,284
03 Aug 17	34.55000 -0.35	38.95	34.10	38.95	1,096,222
02 Aug 17	34.90000 -0.60	35.75	34.50	35.75	1,163,054
01 Aug 17	35.50000 +0.70	35.83	34.90	35.05	1,013,898
31 Jul 17	34.80000 -0.35	35.40	34.38	35.20	552,867
28 Jul 17	35.15000 -0.65	35.90	34.95	35.55	623,241
27 Jul 17	35.80000 -0.15	36.60	35.00	36.20	578,159
26 Jul 17	35.95000 +0.30	36.20	35.55	35.90	449,410
25 Jul 17	35.65000 +0.30	36.00	34.95	35.40	680,101
24 Jul 17	35.35000 +0.40	35.50	34.35	34.85	560,964
21 Jul 17	34.95000 +0.15	35.40	34.45	34.95	524,762
20 Jul 17	34.80000 -1.20	35.70	34.38	35.55	923,252
19 Jul 17	36.00000 +0.20	36.10	35.70	35.80	1,661,811
18 Jul 17	35.80000 -0.05	36.03	35.35	35.80	693,373
17 Jul 17	35.85000 -0.55	36.55	35.75	36.35	705,893
14 Jul 17	36.40000 -0.80	37.45	36.40	37.35	566,459
13 Jul 17	37.20000 +0.00	37.55	36.75	37.40	487,279
12 Jul 17	37.20000 +0.90	37.45	36.35	36.55	635,681
11 Jul 17	36.30000 -0.20	36.80	36.20	36.45	676,815
10 Jul 17	36.50000 -0.50	37.40	36.35	36.85	931,181
07 Jul 17	37.00000 +1.40	37.00	35.80	35.80	454,381
06 Jul 17	35.60000 -0.65	35.90	35.30	35.80	407,070
05 Jul 17	36.25000 +0.70	36.30	35.30	35.60	482,708
03 Jul 17	35.55000 -1.00	36.80	35.20	36.80	223,463
30 Jun 17	36.55000 +0.20	37.15	36.30	36.45	620,811
29 Jun 17	36.35000 -1.15	37.50	35.50	37.30	523,412
28 Jun 17	37.50000 +0.70	37.65	36.25	37.00	527,249
27 Jun 17	36.80000 -0.85	37.95	36.75	37.95	554,639
26 Jun 17	37.65000 -1.00	39.00	37.45	38.80	799,203
23 Jun 17	38.65000 +1.10	38.70	37.35	37.75	837,738
22 Jun 17	37.55000 +0.70	37.70	36.75	36.95	524,837
21 Jun 17	36.85000 +0.65	37.02	36.35	36.35	481,278
20 Jun 17	36.20000 -0.40	36.80	35.85	36.45	595,742
19 Jun 17	36.60000 +1.10	36.90	35.87	35.95	1,005,697
16 Jun 17	35.50000 +0.15	35.70	35.00	35.00	871,521
15 Jun 17	35.35000 -0.25	35.60	34.65	34.90	445,068
14 Jun 17	35.60000 -0.15	36.85	35.50	35.85	613,748
13 Jun 17	35.75000 +0.45	35.96	34.73	35.50	611,951
12 Jun 17	35.30000 -0.10	35.30	32.70	35.05	972,008
09 Jun 17	35.40000 -2.90	38.35	34.85	38.25	1,561,043
08 Jun 17	38.30000 +1.10	38.50	37.10	37.30	1,029,753
07 Jun 17	37.20000 +0.50	37.30	36.67	36.70	860,597
06 Jun 17	36.70000 +0.70	37.30	35.35	35.70	1,533,168
05 Jun 17	36.00000 +0.70	36.10	35.00	35.25	891,296
02 Jun 17	35.30000 +0.60	35.30	34.30	34.75	597,836
01 Jun 17	34.70000 +0.60	34.70	33.80	34.25	403,738
31 May 17	34.10000 -0.10	34.30	33.41	34.20	543,878
30 May 17	34.20000 +0.20	34.35	33.75	34.00	456,273
26 May 17	34.00000 -0.65	34.65	33.95	34.50	559,369
25 May 17	34.65000 +0.50	34.80	34.15	34.50	583,871
24 May 17	34.15000 -0.10	34.50	33.95	34.35	645,620
23 May 17	34.25000 -0.20	34.30	33.75	33.90	1,089,383
22 May 17	34.45000 +0.65	34.55	33.70	33.85	924,127
19 May 17	33.80000 +1.25	33.95	32.70	32.70	919,722
18 May 17	32.55000 +0.50	32.80	31.85	32.10	971,750
17 May 17	32.05000 -1.45	32.90	32.05	32.90	686,056
16 May 17	33.50000 +0.45	33.65	33.00	33.05	629,491
15 May 17	33.05000 +0.80	33.10	32.15	32.40	824,536
12 May 17	32.25000 -0.15	32.60	31.90	32.35	641,388
11 May 17	32.40000 +0.60	32.55	31.05	31.65	955,359
10 May 17	31.80000 -0.05	32.05	31.50	31.75	577,059
09 May 17	31.85000 +0.10	32.10	31.25	31.70	1,287,071
08 May 17	31.75000 -1.15	32.90	31.50	32.90	1,157,949
05 May 17	32.90000 -0.05	33.35	32.35	32.90	625,083
04 May 17	32.95000 +0.20	33.08	32.60	32.75	773,760
03 May 17	32.75000 +0.05	33.35	32.35	33.35	659,559
02 May 17	32.70000 +0.20	33.25	32.50	32.50	1,159,857
01 May 17	32.50000 +0.55	32.60	31.60	32.00	1,136,258
28 Apr 17	31.95000 -0.10	32.25	31.65	31.90	1,097,938
27 Apr 17	32.05000 +1.60	32.20	30.60	30.75	1,475,589
26 Apr 17	30.45000 -0.05	31.40	29.45	30.75	1,752,522
25 Apr 17	30.50000 +0.30	31.20	30.05	30.45	1,259,297
24 Apr 17	30.20000 +0.85	30.45	29.30	29.80	1,595,091
21 Apr 17	29.35000 -0.25	29.75	29.15	29.45	485,465
20 Apr 17	29.60000 +0.15	29.95	29.20	29.70	616,165
19 Apr 17	29.45000 +0.60	29.65	29.10	29.10	475,466
18 Apr 17	28.85000 -0.15	29.03	28.45	28.70	309,186
17 Apr 17	29.00000 +0.45	29.08	28.60	28.65	264,537
13 Apr 17	28.55000 -0.05	29.00	28.45	28.65	370,450
12 Apr 17	28.60000 -0.10	28.80	28.35	28.70	389,634
11 Apr 17	28.70000 +1.00	29.00	28.40	28.80	653,305
10 Apr 17	27.70000 +0.35	27.75	27.35	27.40	272,722
07 Apr 17	27.35000 +0.05	27.48	27.15	27.25	607,494
06 Apr 17	27.30000 +0.00	27.50	26.98	27.25	364,465
05 Apr 17	27.30000 -0.40	28.13	27.00	27.90	540,275
04 Apr 17	27.70000 -0.05	28.00	27.55	27.80	540,494
03 Apr 17	27.75000 -0.55	28.45	27.45	28.35	539,883
31 Mar 17	28.30000 +0.65	28.45	27.50	27.65	804,000
30 Mar 17	27.65000 +0.00	27.80	27.30	27.65	618,955
29 Mar 17	27.65000 +0.40	27.75	27.10	27.25	410,298
28 Mar 17	27.25000 +0.30	27.50	26.65	26.85	502,307
27 Mar 17	26.95000 +0.00	27.05	26.15	26.50	377,900
24 Mar 17	26.95000 +0.00	27.40	26.75	27.00	493,941
23 Mar 17	26.95000 +0.15	27.00	26.50	26.85	432,390
22 Mar 17	26.80000 -0.05	27.05	26.50	26.80	342,886
21 Mar 17	26.85000 -1.05	28.05	26.75	28.05	673,262
20 Mar 17	27.90000 +0.45	28.18	27.35	27.45	569,669
17 Mar 17	27.45000 -0.05	28.00	27.30	27.60	592,557
16 Mar 17	27.50000 +0.40	27.75	26.98	27.25	650,558
15 Mar 17	27.10000 +0.75	27.25	26.30	26.50	556,883
14 Mar 17	26.35000 -0.25	26.70	25.93	26.50	699,629
13 Mar 17	26.60000 +0.05	26.80	26.29	26.55	517,721
10 Mar 17	26.55000 -0.20	27.35	26.05	27.00	803,163
09 Mar 17	26.75000 +0.35	26.80	25.90	26.30	532,992
08 Mar 17	26.40000 +0.00	26.70	26.20	26.45	424,756
07 Mar 17	26.40000 -0.10	26.65	26.20	26.30	554,760
06 Mar 17	26.50000 -0.05	26.80	26.25	26.40	428,541
03 Mar 17	26.55000 +0.00	26.60	25.90	26.35	539,051
02 Mar 17	26.55000 -0.20	26.79	26.30	26.70	610,057
01 Mar 17	26.75000 +0.05	27.10	26.25	27.10	845,149
28 Feb 17	26.70000 -0.60	27.05	26.35	27.05	985,473
27 Feb 17	27.30000 +1.05	27.85	26.15	26.40	1,596,374
24 Feb 17	26.25000 +0.35	26.30	25.15	25.35	931,912
23 Feb 17	25.90000 +0.10	26.25	25.40	25.95	948,513
22 Feb 17	25.80000 +0.15	25.95	24.80	24.95	1,047,115
21 Feb 17	25.65000 +0.45	25.80	25.10	25.15	1,263,488
17 Feb 17	25.20000 +0.70	25.30	24.30	24.40	788,198
16 Feb 17	24.50000 -0.65	25.20	24.25	24.90	1,061,311
15 Feb 17	25.15000 +1.25	25.45	23.90	23.95	1,478,003
14 Feb 17	23.90000 +0.10	24.50	22.55	23.55	2,633,871
13 Feb 17	23.80000 +0.30	24.15	23.23	23.50	1,323,998
10 Feb 17	23.50000 +0.75	23.55	22.35	22.95	1,570,943
09 Feb 17	22.75000 +0.45	23.15	22.40	22.40	741,087
08 Feb 17	22.30000 -0.30	22.40	21.90	22.35	589,859
07 Feb 17	22.60000 +0.00	23.05	22.45	22.65	337,408
06 Feb 17	22.60000 -0.60	23.30	22.40	23.05	417,538
03 Feb 17	23.20000 -0.10	23.45	22.90	23.35	750,575
02 Feb 17	23.30000 +0.30	23.60	22.85	22.85	918,941
01 Feb 17	23.00000 -0.35	23.50	22.85	23.45	395,580
31 Jan 17	23.35000 +0.00	23.45	22.70	23.15	659,758
30 Jan 17	23.35000 -1.00	24.20	23.05	23.95	1,008,301
27 Jan 17	24.35000 +1.10	24.50	22.90	23.30	1,118,954
26 Jan 17	23.25000 -0.40	23.80	23.00	23.80	445,640
25 Jan 17	23.65000 +0.00	23.90	23.20	23.85	593,500
24 Jan 17	23.65000 +0.15	23.95	23.35	23.65	514,600
23 Jan 17	23.50000 +0.65	23.65	22.70	22.75	496,886
20 Jan 17	22.85000 +0.90	22.90	21.92	22.05	349,815
19 Jan 17	21.95000 +0.10	22.40	21.65	21.95	194,368
18 Jan 17	21.85000 +0.15	22.40	21.50	21.80	427,149
17 Jan 17	21.70000 -0.80	22.50	21.55	22.40	355,182
13 Jan 17	22.50000 +0.50	22.55	21.95	22.10	566,011
12 Jan 17	22.00000 +0.05	22.05	21.35	21.95	285,400
11 Jan 17	21.95000 +0.30	22.25	21.55	21.60	630,000
10 Jan 17	21.65000 +0.00	21.88	21.40	21.70	329,667
09 Jan 17	21.65000 -0.15	22.05	21.50	21.80	453,602
06 Jan 17	21.80000 +0.55	21.80	21.00	21.40	325,941
05 Jan 17	21.25000 -0.30	21.55	21.13	21.50	345,289
04 Jan 17	21.55000 +0.20	21.75	21.25	21.45	372,539
03 Jan 17	21.35000 +0.75	21.38	20.75	21.00	471,604
30 Dec 16	20.60000 -0.35	21.20	20.55	20.95	462,794
29 Dec 16	20.95000 +0.05	21.30	20.65	20.90	401,658
28 Dec 16	20.90000 -0.70	21.80	20.90	21.75	526,859
27 Dec 16	21.60000 +0.40	21.65	21.17	21.20	209,533
23 Dec 16	21.20000 +0.35	21.25	20.70	20.90	145,388
22 Dec 16	20.85000 -0.25	21.25	20.77	21.10	202,914
21 Dec 16	21.10000 -0.55	21.70	20.90	21.70	296,951
20 Dec 16	21.65000 -0.15	22.20	21.60	22.00	343,567
19 Dec 16	21.80000 +0.15	21.95	21.50	21.80	310,066
16 Dec 16	21.65000 -0.35	22.05	21.50	21.90	690,344
15 Dec 16	22.00000 +0.05	22.45	21.80	21.85	670,078
14 Dec 16	21.95000 -0.55	22.80	21.75	22.45	517,946
13 Dec 16	22.50000 -0.35	23.55	22.45	22.85	507,412
12 Dec 16	22.85000 +0.10	23.50	22.35	23.35	690,622
09 Dec 16	22.75000 -0.60	23.80	22.55	23.35	785,284
08 Dec 16	23.35000 +0.85	23.40	22.25	22.50	600,128
07 Dec 16	22.50000 +0.80	22.55	21.50	21.75	382,424
06 Dec 16	21.70000 -0.15	21.95	21.20	21.75	412,527
05 Dec 16	21.85000 +1.30	22.00	20.70	20.70	756,891
02 Dec 16	20.55000 -0.55	21.05	19.95	20.90	842,277
01 Dec 16	21.10000 -0.45	22.50	20.75	21.45	956,916
30 Nov 16	21.55000 +0.60	21.65	20.95	21.15	885,694
29 Nov 16	20.95000 -1.10	22.15	20.80	22.15	848,127
28 Nov 16	22.05000 -0.95	23.20	22.00	22.95	485,814
25 Nov 16	23.00000 +0.15	23.15	22.50	22.80	186,533
23 Nov 16	22.85000 +0.75	22.85	22.00	22.00	331,632
22 Nov 16	22.10000 -0.60	22.70	21.90	22.15	820,812
21 Nov 16	22.70000 -0.05	23.30	22.60	23.30	519,030
18 Nov 16	22.75000 -0.20	23.30	22.55	23.05	740,242
17 Nov 16	22.95000 -0.90	24.20	22.85	24.10	773,931
16 Nov 16	23.85000 +0.55	24.10	23.10	23.20	497,911
15 Nov 16	23.30000 +0.55	23.80	22.80	22.80	547,960
14 Nov 16	22.75000 +0.20	23.85	22.55	22.70	685,381
11 Nov 16	22.55000 +0.85	22.60	21.65	21.70	768,386
10 Nov 16	21.70000 +0.65	21.95	21.05	21.25	511,032
09 Nov 16	21.05000 +0.25	21.15	20.15	20.40	453,060
08 Nov 16	20.80000 +0.20	21.20	20.40	20.55	507,323
07 Nov 16	20.60000 +0.55	20.75	20.15	20.35	405,052
04 Nov 16	20.05000 +0.25	20.23	19.60	19.85	429,908
03 Nov 16	19.80000 -0.15	20.20	19.60	19.90	528,294
02 Nov 16	19.95000 -0.15	20.20	19.35	19.60	550,933
01 Nov 16	20.10000 -0.60	21.00	19.80	20.85	697,090
31 Oct 16	20.70000 +0.50	20.85	20.10	20.25	521,489
28 Oct 16	20.20000 -0.45	21.10	20.15	20.75	690,604
27 Oct 16	20.65000 -0.90	21.90	20.60	21.55	930,946
26 Oct 16	21.55000 -1.60	22.60	21.55	22.05	1,444,812
25 Oct 16	23.15000 +0.05	23.25	22.75	23.00	408,240
24 Oct 16	23.10000 +0.95	23.20	22.20	22.35	542,255
21 Oct 16	22.15000 +0.00	22.20	21.85	21.95	245,243
20 Oct 16	22.15000 +0.15	22.25	21.95	21.95	288,267
19 Oct 16	22.00000 +0.35	22.20	21.60	21.60	235,897
18 Oct 16	21.65000 +0.35	21.80	21.35	21.50	211,268
17 Oct 16	21.30000 -0.22	21.60	21.15	21.60	196,729
14 Oct 16	21.52000 +0.00	21.75	21.47	21.61	201,197
13 Oct 16	21.52000 -0.63	22.02	21.47	21.95	412,300
12 Oct 16	22.15000 +0.29	22.30	21.63	21.81	355,915
11 Oct 16	21.86000 -0.50	22.37	21.79	22.37	442,849
10 Oct 16	22.36000 -0.13	22.68	22.25	22.65	758,442
07 Oct 16	22.49000 -0.41	22.94	22.44	22.86	516,126
06 Oct 16	22.90000 -0.24	23.36	22.82	23.13	414,380
05 Oct 16	23.14000 -1.01	24.28	23.10	24.27	481,926
04 Oct 16	24.15000 +0.25	24.54	23.91	23.91	316,340
03 Oct 16	23.90000 +0.24	23.92	23.41	23.56	417,194
30 Sep 16	23.66000 +0.10	23.73	23.32	23.67	328,653
29 Sep 16	23.56000 -0.23	23.80	23.41	23.80	171,099
28 Sep 16	23.79000 +0.05	23.81	23.49	23.75	209,551
27 Sep 16	23.74000 +0.23	23.77	23.47	23.48	318,068
26 Sep 16	23.51000 -0.15	23.71	23.28	23.60	177,793
23 Sep 16	23.66000 -0.16	23.84	23.49	23.77	239,249
22 Sep 16	23.82000 +0.22	24.00	23.61	23.65	378,891
21 Sep 16	23.60000 +0.51	23.65	23.16	23.29	279,301
20 Sep 16	23.09000 -0.27	23.51	23.01	23.51	303,851
19 Sep 16	23.36000 +0.00	23.87	23.14	23.54	306,582
16 Sep 16	23.36000 +0.31	23.37	22.91	23.10	396,357
15 Sep 16	23.05000 +0.82	23.06	22.17	22.30	508,427
14 Sep 16	22.23000 +0.27	22.26	21.88	21.93	577,902
13 Sep 16	21.96000 -0.04	22.12	21.62	21.99	532,992
12 Sep 16	22.00000 +0.35	22.13	21.41	21.46	328,362
09 Sep 16	21.65000 -0.69	22.35	21.49	22.21	424,972
08 Sep 16	22.34000 -0.03	22.66	22.24	22.31	413,539
07 Sep 16	22.37000 +0.01	22.46	22.02	22.08	559,554
06 Sep 16	22.36000 -0.12	22.62	22.30	22.62	190,506
02 Sep 16	22.48000 +0.33	22.48	22.12	22.25	282,049
01 Sep 16	22.15000 +0.20	22.21	21.62	21.80	306,931
31 Aug 16	21.95000 -0.29	22.25	21.72	22.25	560,223
30 Aug 16	22.24000 -0.05	22.77	22.08	22.30	202,480
29 Aug 16	22.29000 -0.07	22.42	22.12	22.33	207,398
26 Aug 16	22.36000 -0.08	22.74	22.21	22.32	282,484
25 Aug 16	22.44000 +0.13	22.57	22.10	22.28	189,958
24 Aug 16	22.31000 -0.61	23.16	22.25	22.86	416,013
23 Aug 16	22.92000 +0.02	23.03	22.18	22.26	526,902
22 Aug 16	22.90000 -0.19	23.04	22.60	22.92	219,764
19 Aug 16	23.09000 +0.13	23.32	22.60	22.94	330,045
18 Aug 16	22.96000 +0.03	23.19	22.81	22.90	157,528
17 Aug 16	22.93000 +0.09	22.95	22.45	22.78	310,422
16 Aug 16	22.84000 -0.54	23.37	22.83	23.37	547,287
15 Aug 16	23.38000 +0.18	23.51	23.13	23.33	280,600
12 Aug 16	23.20000 -0.33	23.59	23.12	23.46	144,371
11 Aug 16	23.53000 +0.23	23.62	23.24	23.48	310,698
10 Aug 16	23.30000 +0.10	23.39	22.90	23.14	356,539
09 Aug 16	23.20000 +0.07	23.28	22.94	23.09	326,252
08 Aug 16	23.13000 -0.89	23.99	23.02	23.99	423,203
05 Aug 16	24.02000 -0.12	24.30	23.80	24.24	537,247
04 Aug 16	24.14000 +0.92	25.00	22.88	24.66	1,915,749
03 Aug 16	23.22000 +0.34	23.30	22.44	22.83	673,500
02 Aug 16	22.88000 -0.32	23.23	22.45	23.23	478,300
01 Aug 16	23.20000 +0.17	23.58	22.80	22.90	574,509
29 Jul 16	23.03000 -0.15	23.20	22.88	23.18	375,357
28 Jul 16	23.18000 +0.22	23.25	22.93	23.01	244,771
27 Jul 16	22.96000 +0.12	23.11	22.78	22.95	218,794
26 Jul 16	22.84000 +0.09	23.05	22.65	22.65	279,096
25 Jul 16	22.75000 +0.04	22.99	22.64	22.71	274,719
22 Jul 16	22.71000 +0.62	22.76	22.15	22.15	569,721
21 Jul 16	22.09000 -0.39	22.72	22.05	22.55	517,158
20 Jul 16	22.48000 +0.36	22.49	22.02	22.30	393,863
19 Jul 16	22.12000 +0.04	22.61	22.03	22.11	410,609
18 Jul 16	22.08000 -0.04	22.36	22.02	22.15	287,672
15 Jul 16	22.12000 +0.06	22.25	21.95	22.18	205,479
14 Jul 16	22.06000 +0.06	22.31	21.96	22.19	332,091
13 Jul 16	22.00000 +0.09	22.25	21.80	22.01	383,460
12 Jul 16	21.91000 +0.16	22.05	21.61	21.90	306,706
11 Jul 16	21.75000 +0.11	21.95	21.47	21.76	367,607
08 Jul 16	21.64000 +1.26	21.91	20.59	20.65	836,997
07 Jul 16	20.38000 +0.88	20.51	19.90	20.43	496,027
06 Jul 16	19.50000 +0.13	19.59	19.18	19.20	243,437
05 Jul 16	19.37000 -0.30	19.75	19.15	19.62	316,441
01 Jul 16	19.67000 -0.05	19.82	19.48	19.63	597,972
30 Jun 16	19.72000 +0.03	19.86	19.50	19.80	941,418
29 Jun 16	19.69000 +0.29	19.89	19.39	19.64	477,915
28 Jun 16	19.40000 +0.19	19.62	19.12	19.49	511,325
27 Jun 16	19.21000 -0.81	19.88	18.54	19.83	777,637
24 Jun 16	20.02000 -0.83	20.50	19.63	19.87	1,038,851
23 Jun 16	20.85000 +0.60	20.85	20.24	20.54	268,473
22 Jun 16	20.25000 -0.31	20.71	20.20	20.58	418,071
21 Jun 16	20.56000 -0.10	20.83	20.38	20.70	300,445
20 Jun 16	20.66000 +0.08	21.08	20.52	20.88	509,398
17 Jun 16	20.58000 -0.21	20.96	20.50	20.86	725,011
16 Jun 16	20.79000 -0.03	20.84	20.39	20.58	555,646
15 Jun 16	20.82000 +0.15	21.06	20.77	20.81	315,429
14 Jun 16	20.67000 +0.32	20.68	20.10	20.22	388,685
13 Jun 16	20.35000 -0.01	20.94	20.32	20.34	349,494
10 Jun 16	20.36000 -0.22	20.41	19.82	20.36	661,868
09 Jun 16	20.58000 -0.21	21.00	20.46	20.75	559,378
08 Jun 16	20.79000 +0.11	20.91	20.48	20.67	487,282
07 Jun 16	20.68000 +0.47	20.81	20.07	20.19	425,116
06 Jun 16	20.21000 +0.36	20.32	19.79	19.85	381,651
03 Jun 16	19.85000 -0.28	20.15	19.55	20.02	509,895
02 Jun 16	20.13000 +0.31	20.16	19.56	19.76	471,736
01 Jun 16	19.82000 +0.08	20.00	19.52	19.82	732,971
31 May 16	19.74000 -0.03	19.96	19.57	19.82	579,394
27 May 16	19.77000 +0.15	19.93	19.33	19.56	418,703
26 May 16	19.62000 +0.44	19.85	19.04	19.23	558,609
25 May 16	19.18000 +0.60	19.31	18.60	18.70	874,355
24 May 16	18.58000 +0.06	18.81	18.47	18.60	1,699,682
23 May 16	18.52000 -0.42	18.80	18.11	18.33	883,298
20 May 16	18.94000 +0.25	19.19	18.69	18.76	693,608
19 May 16	18.69000 -0.36	19.31	18.55	19.00	543,457
18 May 16	19.05000 +0.74	19.31	17.98	18.29	783,837
17 May 16	18.31000 -0.36	18.82	18.26	18.57	405,728
16 May 16	18.67000 +0.22	19.10	18.42	18.50	553,243
13 May 16	18.45000 +0.00	18.50	18.20	18.43	626,229
12 May 16	18.45000 -0.10	18.80	18.23	18.71	273,828
11 May 16	18.55000 -0.07	18.87	18.54	18.62	234,944
10 May 16	18.62000 +0.01	18.74	18.26	18.62	350,584
09 May 16	18.61000 +0.39	19.10	18.05	18.23	449,902
06 May 16	18.22000 -0.11	18.29	17.92	18.17	497,516
05 May 16	18.33000 +0.01	18.46	18.05	18.39	356,252
04 May 16	18.32000 -0.46	18.91	17.92	18.70	556,966
03 May 16	18.78000 -0.73	19.49	18.77	19.28	457,309
02 May 16	19.51000 +0.43	19.60	19.04	19.13	646,690
29 Apr 16	19.08000 -0.78	20.04	18.87	19.85	666,400
28 Apr 16	19.86000 +1.03	20.74	19.62	20.00	1,484,068
27 Apr 16	18.83000 +0.29	19.18	18.33	18.68	1,168,003
26 Apr 16	18.54000 +0.37	18.58	18.13	18.21	479,716
25 Apr 16	18.17000 -0.66	19.06	18.14	18.72	488,616
22 Apr 16	18.83000 +0.41	18.83	18.27	18.40	387,640
21 Apr 16	18.42000 +0.54	18.63	17.83	18.09	369,983
20 Apr 16	17.88000 -0.17	18.25	17.73	18.10	360,179
19 Apr 16	18.05000 -0.15	18.35	17.65	18.25	419,208
18 Apr 16	18.20000 +0.65	18.43	17.46	17.46	777,079
15 Apr 16	17.55000 -0.26	18.07	17.43	17.84	517,107
14 Apr 16	17.81000 +0.91	18.47	16.91	16.91	1,408,841
13 Apr 16	16.90000 +0.68	16.91	16.11	16.38	788,291
12 Apr 16	16.22000 +0.13	16.35	15.93	16.08	341,877
11 Apr 16	16.09000 -0.74	16.90	16.09	16.90	341,835
08 Apr 16	16.83000 +0.12	16.90	16.45	16.90	522,316
07 Apr 16	16.71000 -0.14	16.88	16.55	16.70	560,701
06 Apr 16	16.85000 +0.15	16.95	16.70	16.72	449,712
05 Apr 16	16.70000 +0.02	16.98	16.40	16.50	943,450
04 Apr 16	16.68000 +0.74	16.81	15.85	15.94	977,226
01 Apr 16	15.94000 +0.19	15.97	15.18	15.62	531,655
31 Mar 16	15.75000 +0.53	16.00	15.13	15.25	1,275,174
30 Mar 16	15.22000 +0.11	15.38	15.14	15.20	525,468
29 Mar 16	15.11000 +0.73	15.12	14.13	14.35	820,338
28 Mar 16	14.38000 -0.17	14.64	13.88	14.51	754,615
24 Mar 16	14.55000 -0.45	14.98	14.49	14.93	890,014
23 Mar 16	15.00000 -0.04	15.30	14.86	15.02	855,330
22 Mar 16	15.04000 -0.04	15.27	14.96	15.00	803,552
21 Mar 16	15.08000 -0.81	15.85	15.05	15.85	657,000
18 Mar 16	15.89000 +0.38	15.98	15.48	15.65	915,720
17 Mar 16	15.51000 +0.32	15.54	14.91	15.19	649,326
16 Mar 16	15.19000 -0.25	15.34	14.98	15.32	1,180,573
15 Mar 16	15.44000 -0.26	15.94	14.96	15.70	1,362,949
14 Mar 16	15.70000 -0.22	15.81	14.83	15.81	1,842,552
11 Mar 16	15.92000 +0.81	16.08	15.32	15.36	1,624,794
10 Mar 16	15.11000 -1.03	16.34	14.27	16.26	3,464,114
09 Mar 16	16.14000 -2.11	18.45	16.00	18.38	2,407,973
08 Mar 16	18.25000 -0.88	19.17	18.15	19.02	345,840
07 Mar 16	19.13000 +0.06	19.26	18.61	19.00	469,868
04 Mar 16	19.07000 +0.02	19.36	18.63	19.13	437,285
03 Mar 16	19.05000 +0.00	19.11	18.65	18.99	249,379
02 Mar 16	19.05000 +0.21	19.12	18.65	18.67	419,458
01 Mar 16	18.84000 +0.34	19.05	18.56	18.72	481,733
29 Feb 16	18.50000 +0.17	18.87	18.33	18.33	412,169
26 Feb 16	18.33000 +0.34	18.36	17.70	18.00	553,403
25 Feb 16	17.99000 +0.09	18.21	17.35	18.04	336,215
24 Feb 16	17.90000 +0.34	18.05	17.15	17.34	438,128
23 Feb 16	17.56000 -1.18	18.62	17.54	18.50	838,926
22 Feb 16	18.74000 +0.43	18.89	18.49	18.59	483,259
19 Feb 16	18.31000 +0.26	18.32	17.60	17.99	402,228
18 Feb 16	18.05000 -0.02	18.35	17.85	18.21	589,345
17 Feb 16	18.07000 +0.63	18.35	17.51	17.51	836,944
16 Feb 16	17.44000 +1.13	17.51	16.51	16.61	663,273
12 Feb 16	16.31000 -0.25	16.99	16.21	16.93	565,595
11 Feb 16	16.56000 -0.16	16.90	16.15	16.36	985,888
10 Feb 16	16.72000 +0.74	17.27	16.35	16.50	1,240,141
09 Feb 16	15.98000 -1.28	17.36	15.35	16.53	1,776,456
08 Feb 16	17.26000 -1.89	18.21	16.56	18.21	1,709,112
05 Feb 16	19.15000 -2.19	21.05	19.06	20.70	2,864,291
04 Feb 16	21.34000 +0.01	21.63	20.74	21.27	990,102
03 Feb 16	21.33000 -0.38	21.99	21.09	21.92	863,723
02 Feb 16	21.71000 -0.66	22.12	21.49	22.11	538,697
01 Feb 16	22.37000 +0.55	22.60	21.33	21.60	689,526
29 Jan 16	21.82000 +0.81	21.89	20.93	21.25	665,677
28 Jan 16	21.01000 -0.75	22.76	20.86	21.94	754,551
27 Jan 16	21.76000 -1.02	22.66	21.56	22.58	470,529
26 Jan 16	22.78000 +0.46	23.03	22.10	22.46	457,152
25 Jan 16	22.32000 -1.04	23.31	22.07	23.16	423,386
22 Jan 16	23.36000 +1.74	23.50	22.19	22.22	1,141,704
21 Jan 16	21.62000 +0.09	22.25	21.18	21.58	557,606
20 Jan 16	21.53000 -0.25	21.98	20.50	21.29	1,035,704
19 Jan 16	21.78000 +0.86	21.87	21.01	21.20	778,026
15 Jan 16	20.92000 -0.39	21.18	20.12	20.66	472,815
14 Jan 16	21.31000 +0.31	22.13	20.50	21.04	654,607
13 Jan 16	21.00000 -1.31	22.43	20.58	22.35	794,737
12 Jan 16	22.31000 +1.35	22.40	21.12	21.19	777,773
11 Jan 16	20.96000 -0.13	21.37	20.67	21.26	296,865
08 Jan 16	21.09000 +0.04	21.44	20.79	21.20	675,787
07 Jan 16	21.05000 -0.73	21.62	21.00	21.35	477,586
06 Jan 16	21.78000 -0.43	22.21	21.46	21.85	1,014,467
05 Jan 16	22.21000 -0.55	22.80	21.94	22.78	618,918
04 Jan 16	22.76000 -0.82	23.11	22.42	23.11	629,194
31 Dec 15	23.58000 -0.41	24.01	23.54	23.93	551,363
30 Dec 15	23.99000 -0.34	24.35	23.95	24.26	328,344
29 Dec 15	24.33000 +0.34	24.42	23.84	24.19	485,497
28 Dec 15	23.99000 -0.31	24.35	23.71	24.21	566,437
24 Dec 15	24.30000 +0.16	24.50	24.08	24.25	257,878
23 Dec 15	24.14000 -0.01	24.25	23.89	24.25	285,007
22 Dec 15	24.15000 -0.09	24.32	23.91	24.25	299,737
21 Dec 15	24.24000 +0.81	24.25	23.29	23.54	451,367
18 Dec 15	23.43000 -0.24	24.00	23.33	23.53	1,079,182
17 Dec 15	23.67000 -1.80	25.02	23.41	25.00	1,810,197
16 Dec 15	25.47000 +0.92	25.67	25.00	25.00	568,984
15 Dec 15	24.55000 +0.22	24.79	24.34	24.50	321,417
14 Dec 15	24.33000 -0.17	24.85	24.01	24.46	537,494
11 Dec 15	24.50000 -0.35	24.99	24.21	24.39	781,710
10 Dec 15	24.85000 -0.12	25.16	24.51	24.94	1,128,164
09 Dec 15	24.97000 +0.68	25.33	24.10	24.28	1,656,908
08 Dec 15	24.29000 +0.78	24.37	23.21	23.32	634,881
07 Dec 15	23.51000 -0.29	23.80	23.07	23.72	432,684
04 Dec 15	23.80000 +0.81	23.86	22.77	23.04	428,917
03 Dec 15	22.99000 -0.21	23.59	22.84	23.31	452,286
02 Dec 15	23.20000 +0.56	23.74	22.84	22.87	555,285
01 Dec 15	22.64000 -0.27	23.04	22.28	22.87	1,037,786
30 Nov 15	22.91000 -0.12	23.99	22.72	23.32	878,709
27 Nov 15	23.03000 +0.12	23.35	22.71	22.89	191,956
25 Nov 15	22.91000 +0.05	23.12	22.75	22.83	248,564
24 Nov 15	22.86000 +0.27	22.88	22.37	22.46	359,061
23 Nov 15	22.59000 +0.09	22.92	21.95	22.17	371,763
20 Nov 15	22.50000 -0.01	22.97	22.43	22.64	294,208
19 Nov 15	22.51000 -0.14	23.23	22.41	22.68	594,164
18 Nov 15	22.65000 +0.23	22.71	22.33	22.40	554,537
17 Nov 15	22.42000 +1.06	22.53	21.05	21.43	1,423,079
16 Nov 15	21.36000 +0.51	21.43	20.85	20.90	492,532
13 Nov 15	20.85000 -0.38	21.28	20.38	21.07	487,692
12 Nov 15	21.23000 +0.29	21.53	20.68	20.80	1,095,967
11 Nov 15	20.94000 +0.19	21.10	20.59	20.81	480,071
10 Nov 15	20.75000 -0.21	20.89	20.37	20.85	701,255
09 Nov 15	20.96000 +0.50	21.01	20.34	20.44	783,553
06 Nov 15	20.46000 -0.77	21.29	20.36	21.22	1,423,122
05 Nov 15	21.23000 -0.94	22.15	21.06	22.15	1,163,061
04 Nov 15	22.17000 +0.79	22.33	21.43	21.48	1,737,637
03 Nov 15	21.38000 +2.03	21.95	20.11	21.17	4,210,424
02 Nov 15	19.35000 +0.85	19.50	18.50	18.60	1,150,277
30 Oct 15	18.50000 -0.02	18.90	18.03	18.52	781,447
29 Oct 15	18.52000 -1.34	19.81	18.45	19.69	1,024,042
28 Oct 15	19.86000 +0.90	19.87	18.73	18.99	420,353
27 Oct 15	18.96000 -0.06	19.19	18.79	18.96	393,308
26 Oct 15	19.02000 +0.19	19.06	18.53	18.76	229,688
23 Oct 15	18.83000 -0.27	19.40	18.73	19.33	480,270
22 Oct 15	19.10000 +0.95	19.15	18.18	18.24	443,000
21 Oct 15	18.15000 -0.62	18.96	18.03	18.87	410,765
20 Oct 15	18.77000 -0.46	19.33	18.63	19.18	368,034
19 Oct 15	19.23000 -0.35	19.66	18.90	19.45	395,639
16 Oct 15	19.58000 -0.13	19.88	19.28	19.78	417,639
15 Oct 15	19.71000 +0.86	19.73	18.90	18.90	625,739
14 Oct 15	18.85000 +0.18	18.89	18.43	18.65	724,141
13 Oct 15	18.67000 +0.07	18.99	18.52	18.52	465,440
12 Oct 15	18.60000 +0.05	18.65	18.28	18.55	342,962
09 Oct 15	18.55000 -0.28	19.00	18.43	18.89	329,018
08 Oct 15	18.83000 +0.19	18.91	18.25	18.61	519,924
07 Oct 15	18.64000 +0.27	18.64	18.07	18.48	330,412
06 Oct 15	18.37000 -0.38	19.00	17.99	19.00	717,449
05 Oct 15	18.75000 +0.58	18.75	18.24	18.31	332,400
02 Oct 15	18.17000 +0.37	18.20	17.46	17.55	666,738
01 Oct 15	17.80000 -0.35	18.20	17.49	18.09	535,669
30 Sep 15	18.15000 +0.67	18.19	17.28	17.54	831,180
29 Sep 15	17.48000 -0.37	17.99	17.28	17.89	574,335
28 Sep 15	17.85000 -0.61	18.66	17.78	18.42	500,146
25 Sep 15	18.46000 -0.39	19.05	18.38	19.05	472,932
24 Sep 15	18.85000 -0.06	18.94	18.66	18.75	483,989
23 Sep 15	18.91000 +0.13	19.15	18.78	18.87	345,467
22 Sep 15	18.78000 -0.16	19.07	18.65	18.70	614,034
21 Sep 15	18.94000 +0.01	19.63	18.84	19.15	467,957
18 Sep 15	18.93000 +0.10	19.20	18.37	18.61	1,558,196
17 Sep 15	18.83000 -0.08	19.11	18.55	18.86	391,537
16 Sep 15	18.91000 +0.03	18.92	18.56	18.90	342,621
15 Sep 15	18.88000 +0.60	18.95	18.05	18.30	490,971
14 Sep 15	18.28000 -0.17	18.66	18.24	18.45	372,010
11 Sep 15	18.45000 +0.15	18.51	18.00	18.22	364,018
10 Sep 15	18.30000 +0.23	18.42	17.95	18.01	730,073
09 Sep 15	18.07000 +0.12	18.48	18.04	18.15	763,585
08 Sep 15	17.95000 +0.86	18.11	17.31	17.43	777,020
04 Sep 15	17.09000 -0.31	17.36	17.05	17.13	672,448
03 Sep 15	17.40000 +0.17	17.72	17.26	17.30	788,951
02 Sep 15	17.23000 +0.35	17.24	16.84	17.09	866,915
01 Sep 15	16.88000 -0.33	17.28	16.80	16.83	827,874
31 Aug 15	17.21000 -0.16	17.72	17.17	17.34	1,408,638
28 Aug 15	17.37000 -0.12	17.58	16.87	17.45	970,946
27 Aug 15	17.49000 +0.37	17.78	17.01	17.15	1,453,285
26 Aug 15	17.12000 +0.26	17.39	16.65	17.24	2,027,247
25 Aug 15	16.86000 -1.14	18.67	16.75	18.56	1,544,441
24 Aug 15	18.00000 -1.41	18.98	17.94	18.52	1,414,202
21 Aug 15	19.41000 -0.42	19.52	18.63	19.06	1,216,500
20 Aug 15	19.83000 -0.87	20.49	19.80	20.41	490,530
19 Aug 15	20.70000 +0.17	20.87	20.17	20.47	619,747
18 Aug 15	20.53000 +0.32	20.94	20.08	20.14	949,894
17 Aug 15	20.21000 +0.89	20.31	19.28	19.28	1,057,312
14 Aug 15	19.32000 +0.02	19.44	18.94	19.24	331,979
13 Aug 15	19.30000 -0.22	19.69	19.24	19.59	702,568
12 Aug 15	19.52000 +0.05	19.68	18.78	19.31	623,477
11 Aug 15	19.47000 -0.19	19.81	19.33	19.54	388,959
10 Aug 15	19.66000 +0.86	20.00	18.97	19.17	819,853
07 Aug 15	18.80000 -0.22	19.37	18.64	18.88	470,382
06 Aug 15	19.02000 -0.42	19.61	18.97	19.50	804,033
05 Aug 15	19.44000 +0.05	19.67	19.26	19.50	1,020,259
04 Aug 15	19.39000 -0.67	20.20	19.26	19.86	1,239,821
03 Aug 15	20.06000 +0.36	20.11	19.53	19.74	1,316,341
31 Jul 15	19.70000 +1.80	20.40	19.10	19.25	3,455,997
30 Jul 15	17.90000 +0.32	18.08	17.22	17.49	747,174
29 Jul 15	17.58000 -0.16	17.81	17.54	17.76	423,981
28 Jul 15	17.74000 +0.01	17.95	17.35	17.80	395,855
27 Jul 15	17.73000 +0.07	17.88	17.28	17.53	491,427
24 Jul 15	17.66000 -0.31	18.08	17.26	17.95	558,035
23 Jul 15	17.97000 +0.89	18.39	17.41	17.41	693,516
22 Jul 15	17.08000 -0.20	17.35	16.99	17.28	304,945
21 Jul 15	17.28000 +0.57	17.73	16.65	16.75	882,659
20 Jul 15	16.71000 +0.31	16.85	16.13	16.39	653,811
17 Jul 15	16.40000 -1.13	17.59	16.30	17.56	1,758,889
16 Jul 15	17.53000 +0.15	17.66	17.30	17.54	438,228
15 Jul 15	17.38000 -0.13	17.69	17.17	17.54	470,092
14 Jul 15	17.51000 -0.01	17.71	17.46	17.53	652,505
13 Jul 15	17.52000 -0.18	17.88	17.46	17.81	596,285
10 Jul 15	17.70000 +0.62	17.92	17.27	17.27	578,773
09 Jul 15	17.08000 +0.36	17.32	16.87	16.94	506,281
08 Jul 15	16.72000 -0.33	17.03	16.53	16.88	437,007
07 Jul 15	17.05000 -0.46	17.59	16.66	17.59	689,526
06 Jul 15	17.51000 -0.11	17.72	17.33	17.53	822,317
02 Jul 15	17.62000 -0.50	18.19	17.39	18.15	508,606
01 Jul 15	18.12000 -0.37	18.67	17.99	18.60	663,836
30 Jun 15	18.49000 +0.53	18.53	17.89	18.12	479,831
29 Jun 15	17.96000 -1.07	19.00	17.84	18.86	572,193
26 Jun 15	19.03000 -0.38	19.50	18.73	19.45	2,526,299
25 Jun 15	19.41000 +0.32	19.60	19.25	19.34	818,265
24 Jun 15	19.09000 -0.19	19.36	18.95	19.28	530,313
23 Jun 15	19.28000 +0.02	19.40	19.06	19.26	570,712
22 Jun 15	19.26000 -0.01	19.43	18.90	19.34	638,701
19 Jun 15	19.27000 -0.08	19.51	18.83	19.50	1,155,782
18 Jun 15	19.35000 +0.15	19.51	19.05	19.29	651,689
17 Jun 15	19.20000 +0.15	19.21	18.91	19.13	545,282
16 Jun 15	19.05000 +0.20	19.09	18.44	18.83	737,076
15 Jun 15	18.85000 +0.82	18.97	17.92	18.40	745,151
12 Jun 15	18.03000 +0.27	18.30	17.74	17.74	524,130
11 Jun 15	17.76000 -0.23	18.28	17.71	18.08	447,636
10 Jun 15	17.99000 +0.17	18.11	17.72	17.85	604,838
09 Jun 15	17.82000 +0.04	17.87	17.60	17.75	495,731
08 Jun 15	17.78000 -0.08	17.90	17.60	17.61	497,558
05 Jun 15	17.86000 +0.19	17.92	17.38	17.69	279,616
04 Jun 15	17.67000 -0.14	17.85	17.46	17.79	261,501
03 Jun 15	17.81000 +0.46	17.93	17.25	17.37	469,950
02 Jun 15	17.35000 +0.04	17.50	17.16	17.28	226,532
01 Jun 15	17.31000 +0.22	17.60	16.91	17.19	539,314
29 May 15	17.09000 +0.05	17.23	16.76	17.00	617,054
28 May 15	17.04000 +0.04	17.07	16.83	16.93	267,773
27 May 15	17.00000 +0.03	17.05	16.80	16.98	272,606
26 May 15	16.97000 +0.06	17.01	16.77	16.88	280,335
22 May 15	16.91000 -0.01	16.96	16.74	16.88	307,448
21 May 15	16.92000 -0.29	17.20	16.91	16.99	498,426
20 May 15	17.21000 +0.02	17.32	17.11	17.19	283,967
19 May 15	17.19000 +0.06	17.22	17.06	17.12	384,938
18 May 15	17.13000 +0.20	17.23	16.94	16.94	467,544
15 May 15	16.93000 +0.02	17.07	16.76	16.94	201,107
14 May 15	16.91000 -0.06	17.11	16.88	17.00	373,336
13 May 15	16.97000 -0.21	17.20	16.79	17.12	358,115
12 May 15	17.18000 +0.09	17.19	16.91	17.00	316,412
11 May 15	17.09000 +0.05	17.19	16.98	17.05	159,563
08 May 15	17.04000 +0.06	17.20	16.94	17.13	283,763
07 May 15	16.98000 +0.27	17.17	16.65	16.66	391,273
06 May 15	16.71000 -0.43	17.20	16.43	17.13	822,166
05 May 15	17.14000 -0.17	17.42	17.01	17.25	893,066
04 May 15	17.31000 +0.18	17.42	17.13	17.18	553,389
01 May 15	17.13000 -0.10	17.58	17.00	17.30	692,594
30 Apr 15	17.23000 -0.41	17.65	16.90	17.53	660,450
29 Apr 15	17.64000 +0.55	17.95	16.29	16.96	1,393,689
28 Apr 15	17.09000 +0.49	17.10	16.59	16.63	444,036
27 Apr 15	16.60000 -0.43	17.22	16.48	17.12	514,635
24 Apr 15	17.03000 -0.16	17.27	17.01	17.23	298,629
23 Apr 15	17.19000 +0.38	17.35	16.75	16.81	254,682
22 Apr 15	16.81000 -0.14	17.03	16.57	16.93	161,827
21 Apr 15	16.95000 +0.05	17.09	16.81	16.92	279,807
20 Apr 15	16.90000 +0.29	17.01	16.62	16.67	240,284
17 Apr 15	16.61000 -0.46	16.89	16.25	16.89	465,948
16 Apr 15	17.07000 +0.02	17.30	17.00	17.03	418,675
15 Apr 15	17.05000 +0.06	17.09	16.98	17.08	394,488
14 Apr 15	16.99000 +0.01	17.12	16.74	16.94	343,864
13 Apr 15	16.98000 +0.37	16.99	16.61	16.63	388,411
10 Apr 15	16.61000 +0.12	16.74	16.50	16.52	201,335
09 Apr 15	16.49000 +0.52	16.67	16.02	16.02	969,544
08 Apr 15	15.97000 +0.05	16.03	15.76	15.93	277,865
07 Apr 15	15.92000 +0.03	16.49	15.80	15.91	1,043,612
06 Apr 15	15.89000 +0.02	16.08	15.61	15.76	341,850
02 Apr 15	15.87000 +0.52	15.96	15.28	15.32	571,233
01 Apr 15	15.35000 +0.02	15.42	15.02	15.34	299,757
31 Mar 15	15.33000 -0.10	15.52	15.17	15.32	245,473
30 Mar 15	15.43000 +0.00	15.53	14.87	15.50	314,995
27 Mar 15	15.43000 +0.37	15.44	14.90	15.04	274,218
26 Mar 15	15.06000 -0.12	15.23	14.86	15.14	266,414
25 Mar 15	15.18000 -0.35	15.60	15.13	15.60	376,024
24 Mar 15	15.53000 +0.00	15.64	15.43	15.52	739,591
23 Mar 15	15.53000 -0.15	15.73	15.45	15.65	160,166
20 Mar 15	15.68000 -0.01	15.78	15.39	15.74	971,143
19 Mar 15	15.69000 +0.09	15.75	15.48	15.49	214,219
18 Mar 15	15.60000 -0.04	15.66	15.29	15.57	202,568
17 Mar 15	15.64000 +0.06	15.83	15.48	15.48	269,390
16 Mar 15	15.58000 -0.17	15.81	15.16	15.81	314,276
13 Mar 15	15.75000 -0.08	16.00	15.52	15.82	364,739
12 Mar 15	15.83000 +0.26	15.85	15.49	15.65	449,327
11 Mar 15	15.57000 +0.60	15.65	15.02	15.02	605,314
10 Mar 15	14.97000 +0.25	14.98	14.42	14.51	412,186
09 Mar 15	14.72000 -0.37	15.30	14.63	15.13	340,661
06 Mar 15	15.09000 -0.50	15.74	15.08	15.44	356,151
05 Mar 15	15.59000 -0.20	15.82	15.16	15.79	618,271
04 Mar 15	15.79000 -0.19	15.98	15.75	15.98	248,989
03 Mar 15	15.98000 +0.03	16.05	15.84	15.92	560,490
02 Mar 15	15.95000 +0.18	16.00	15.61	15.72	509,210
27 Feb 15	15.77000 +0.06	15.97	15.60	15.65	763,722
26 Feb 15	15.71000 +0.39	15.73	15.29	15.31	371,032
25 Feb 15	15.32000 -0.24	15.75	15.16	15.55	504,859
24 Feb 15	15.56000 -0.11	15.72	15.38	15.67	489,415
23 Feb 15	15.67000 -0.62	16.11	15.54	16.04	582,204
20 Feb 15	16.29000 -0.03	16.34	16.00	16.29	463,470
19 Feb 15	16.32000 +0.30	16.34	15.95	16.00	656,572
18 Feb 15	16.02000 +0.31	16.04	15.70	15.70	289,652
17 Feb 15	15.71000 -0.33	16.03	15.62	16.01	289,288
13 Feb 15	16.04000 +0.00	16.07	15.64	16.02	517,692
12 Feb 15	16.04000 +0.04	16.30	15.97	16.17	588,832
11 Feb 15	16.00000 -0.17	16.50	15.60	16.20	797,010
10 Feb 15	16.17000 +1.14	16.24	15.01	15.10	1,710,768
09 Feb 15	15.03000 +0.02	15.24	14.76	14.96	406,043
06 Feb 15	15.01000 -0.16	15.23	14.85	15.14	752,171
05 Feb 15	15.17000 -0.04	15.47	14.50	15.28	893,989
04 Feb 15	15.21000 +1.16	15.25	13.92	14.40	1,783,735
03 Feb 15	14.05000 +0.01	14.55	13.51	14.07	1,002,695
02 Feb 15	14.04000 +0.54	14.14	13.52	13.55	509,024
30 Jan 15	13.50000 -0.27	13.89	13.32	13.70	389,659
29 Jan 15	13.77000 +0.20	13.89	13.43	13.57	256,754
28 Jan 15	13.57000 -0.14	13.94	13.42	13.81	325,581
27 Jan 15	13.71000 +0.15	13.80	13.31	13.38	198,807
26 Jan 15	13.56000 -0.24	13.99	13.47	13.78	235,451
23 Jan 15	13.80000 -0.04	14.08	13.63	13.85	408,398
22 Jan 15	13.84000 +0.34	13.91	13.30	13.59	734,225
21 Jan 15	13.50000 -0.30	13.92	13.49	13.70	263,129
20 Jan 15	13.80000 -0.50	14.37	13.74	14.34	458,444
16 Jan 15	14.30000 -0.11	14.73	14.26	14.36	714,924
15 Jan 15	14.41000 -0.45	14.94	14.21	14.94	262,355
14 Jan 15	14.86000 +0.06	14.91	14.42	14.59	275,397
13 Jan 15	14.80000 +0.05	15.02	14.49	14.79	506,581
12 Jan 15	14.75000 +0.04	14.82	14.63	14.74	409,902
09 Jan 15	14.71000 +0.28	14.73	14.30	14.44	333,042
08 Jan 15	14.43000 +0.18	14.50	14.15	14.41	170,225
07 Jan 15	14.25000 +0.23	14.27	14.02	14.11	237,868
06 Jan 15	14.02000 -0.30	14.45	13.78	14.35	376,138
05 Jan 15	14.32000 -0.41	14.62	14.19	14.62	440,379
02 Jan 15	14.73000 -0.19	14.99	14.30	14.99	244,594
31 Dec 14	14.92000 +0.09	14.95	14.63	14.92	212,133
30 Dec 14	14.83000 -0.07	15.06	14.72	14.78	273,101
29 Dec 14	14.90000 +0.25	14.90	14.60	14.65	506,621
26 Dec 14	14.65000 +0.02	14.70	14.45	14.70	169,975
24 Dec 14	14.63000 +0.20	14.65	14.36	14.48	63,600
23 Dec 14	14.43000 -0.06	14.65	14.40	14.58	329,536
22 Dec 14	14.49000 +0.22	14.50	14.28	14.29	212,842
19 Dec 14	14.27000 -0.08	14.42	14.15	14.35	653,027
18 Dec 14	14.35000 +0.54	14.39	13.92	14.00	802,940
17 Dec 14	13.81000 +0.38	13.94	13.39	13.45	594,404
16 Dec 14	13.43000 -0.09	13.65	13.32	13.44	397,550
15 Dec 14	13.52000 +0.09	13.77	13.30	13.47	381,522
12 Dec 14	13.43000 -0.01	13.62	13.21	13.23	239,241
11 Dec 14	13.44000 +0.10	13.75	13.23	13.42	633,156
10 Dec 14	13.34000 -0.01	13.56	13.29	13.30	412,713
09 Dec 14	13.35000 +0.57	13.48	12.32	12.59	423,740
08 Dec 14	12.78000 -0.13	13.25	12.71	12.88	412,536
05 Dec 14	12.91000 +0.14	13.09	12.70	12.81	429,498
04 Dec 14	12.77000 +0.23	12.90	12.38	12.52	735,205
03 Dec 14	12.54000 +0.29	12.58	12.16	12.28	371,751
02 Dec 14	12.25000 +0.05	12.27	11.93	12.18	426,521
01 Dec 14	12.20000 -0.38	12.54	11.98	12.54	532,836
28 Nov 14	12.58000 -0.17	12.75	12.19	12.72	232,059
26 Nov 14	12.75000 -0.14	12.94	12.63	12.94	480,916
25 Nov 14	12.89000 +0.59	12.92	12.15	12.28	1,324,355
24 Nov 14	12.30000 +0.30	12.38	12.00	12.05	436,142
21 Nov 14	12.00000 +0.42	12.33	11.85	11.85	669,116
20 Nov 14	11.58000 +0.18	11.62	11.28	11.32	240,278
19 Nov 14	11.40000 -0.15	11.72	11.19	11.54	431,078
18 Nov 14	11.55000 -0.24	11.97	11.32	11.80	603,650
17 Nov 14	11.79000 -0.81	12.54	11.63	12.54	437,450
14 Nov 14	12.60000 +0.42	12.64	12.00	12.18	455,765
13 Nov 14	12.18000 -0.21	12.52	12.07	12.39	831,238
12 Nov 14	12.39000 +0.04	12.48	12.20	12.26	358,722
11 Nov 14	12.35000 -0.05	12.66	12.10	12.54	606,158
10 Nov 14	12.40000 -0.01	12.53	12.36	12.41	276,601
07 Nov 14	12.41000 +0.04	12.59	12.22	12.32	386,001
06 Nov 14	12.37000 -0.18	12.76	12.33	12.58	249,716
05 Nov 14	12.55000 -0.04	12.90	12.48	12.76	314,434
04 Nov 14	12.59000 +0.25	12.70	12.25	12.32	565,695
03 Nov 14	12.34000 -0.80	13.00	12.25	13.00	765,798
31 Oct 14	13.14000 +0.96	13.19	12.32	12.63	777,045
30 Oct 14	12.18000 -0.19	12.52	12.07	12.39	1,100,440
29 Oct 14	12.37000 +0.08	12.42	11.82	12.30	697,179
28 Oct 14	12.29000 +0.52	12.40	11.62	11.88	471,001
27 Oct 14	11.77000 +0.52	11.82	10.87	11.11	483,889
24 Oct 14	11.25000 -0.25	11.71	11.05	11.56	450,908
23 Oct 14	11.50000 +0.55	11.77	11.00	11.12	825,028
22 Oct 14	10.95000 -0.35	11.35	10.84	11.31	273,356
21 Oct 14	11.30000 -0.20	11.57	11.07	11.57	410,103
20 Oct 14	11.50000 +0.19	11.55	11.20	11.30	226,742
17 Oct 14	11.31000 -0.36	11.84	11.26	11.82	380,256
16 Oct 14	11.67000 +0.38	11.96	10.91	11.09	592,570
15 Oct 14	11.29000 +0.78	11.31	10.25	10.35	473,042
14 Oct 14	10.51000 +0.34	10.67	10.25	10.26	379,837
13 Oct 14	10.17000 -0.53	10.77	10.02	10.70	535,541
10 Oct 14	10.70000 -0.55	11.49	10.65	11.15	567,519
09 Oct 14	11.25000 -0.85	11.74	10.39	11.70	1,729,358
08 Oct 14	12.10000 +0.23	12.24	11.60	11.88	514,734
07 Oct 14	11.87000 -0.09	12.33	11.70	11.90	476,830
06 Oct 14	11.96000 -0.70	12.72	11.91	12.69	346,812
03 Oct 14	12.66000 -0.06	13.02	12.63	12.91	243,627
02 Oct 14	12.72000 +0.12	12.84	11.97	12.58	410,204
01 Oct 14	12.60000 -0.11	12.78	12.48	12.69	625,227
30 Sep 14	12.71000 +0.06	12.80	12.51	12.62	451,587
29 Sep 14	12.65000 +0.53	12.67	11.88	11.92	495,710
26 Sep 14	12.12000 +0.15	12.17	11.53	12.01	744,624
25 Sep 14	11.97000 -0.21	12.17	11.55	12.12	550,809
24 Sep 14	12.18000 +0.01	12.39	12.05	12.19	260,204
23 Sep 14	12.17000 -0.20	12.49	11.94	12.24	509,295
22 Sep 14	12.37000 -0.92	13.20	12.34	13.17	581,109
19 Sep 14	13.29000 -0.32	14.00	13.23	13.71	877,900
18 Sep 14	13.61000 +0.17	13.71	13.46	13.50	264,900
17 Sep 14	13.44000 +0.09	13.60	13.32	13.32	210,600
16 Sep 14	13.35000 +0.06	13.46	13.04	13.24	255,100
15 Sep 14	13.29000 -0.25	13.57	13.14	13.50	360,100
12 Sep 14	13.54000 -0.64	14.20	13.38	14.18	463,500
11 Sep 14	14.18000 +0.37	14.25	13.61	13.66	464,400
10 Sep 14	13.81000 +0.36	13.93	13.43	13.50	340,800
09 Sep 14	13.45000 -0.45	13.85	13.28	13.85	259,900
08 Sep 14	13.90000 +0.67	13.96	13.13	13.13	654,300
05 Sep 14	13.23000 +0.08	13.40	12.77	13.17	668,600
04 Sep 14	13.15000 -0.02	13.55	13.01	13.26	562,200
03 Sep 14	13.17000 -0.27	13.88	13.08	13.55	431,800
02 Sep 14	13.44000 +0.01	13.70	13.16	13.49	325,800
29 Aug 14	13.43000 +0.32	13.49	13.08	13.09	337,100
28 Aug 14	13.11000 +0.03	13.27	12.96	13.00	179,700
27 Aug 14	13.08000 -0.37	13.30	12.85	13.13	400,800
26 Aug 14	13.45000 +0.22	13.48	12.75	13.20	414,000
25 Aug 14	13.23000 -0.02	13.64	13.15	13.37	256,100
22 Aug 14	13.25000 -0.06	13.38	13.00	13.22	315,600
21 Aug 14	13.31000 -0.18	13.50	13.21	13.40	330,900
20 Aug 14	13.49000 -0.28	13.83	13.37	13.68	198,400
19 Aug 14	13.77000 +0.16	13.84	13.54	13.60	210,700
18 Aug 14	13.61000 +0.07	13.74	13.39	13.72	228,200
15 Aug 14	13.54000 -0.11	13.79	13.30	13.79	390,400
14 Aug 14	13.65000 +0.04	13.79	13.42	13.63	266,200
13 Aug 14	13.61000 -0.53	14.32	13.30	14.24	881,400
12 Aug 14	14.14000 -0.18	14.26	13.98	14.26	301,400
11 Aug 14	14.32000 +0.29	14.36	14.08	14.17	352,600
08 Aug 14	14.03000 -0.22	14.24	13.78	14.14	671,200
07 Aug 14	14.25000 -0.23	14.75	14.15	14.75	357,300
06 Aug 14	14.48000 -0.18	14.66	14.13	14.66	747,300
05 Aug 14	14.66000 +0.87	15.28	13.59	13.75	2,740,900
04 Aug 14	13.79000 -0.64	14.45	13.42	14.45	857,600
01 Aug 14	14.43000 -0.50	14.87	14.05	14.85	610,400
31 Jul 14	14.93000 -0.17	15.49	14.90	15.06	434,000
30 Jul 14	15.10000 +2.40	15.80	14.69	14.90	1,899,100
29 Jul 14	12.70000 -0.10	12.94	12.64	12.89	686,800
28 Jul 14	12.80000 -0.81	13.65	12.45	13.65	557,700
25 Jul 14	13.61000 -1.02	14.55	13.51	14.46	409,500
24 Jul 14	14.63000 +0.69	15.13	13.99	13.99	454,300
23 Jul 14	13.94000 -0.04	14.17	13.85	14.08	201,900
22 Jul 14	13.98000 +0.49	14.11	13.52	13.59	441,100
21 Jul 14	13.49000 -0.17	14.05	13.44	13.58	389,300
18 Jul 14	13.66000 +0.00	14.22	13.60	13.98	630,900
17 Jul 14	13.66000 -1.08	14.22	13.60	13.98	473,600
16 Jul 14	14.74000 -0.13	15.03	14.71	15.03	484,500
15 Jul 14	14.87000 -0.22	15.07	14.75	15.06	370,500
14 Jul 14	15.09000 +0.34	15.12	14.81	14.89	280,300
11 Jul 14	14.75000 +0.25	14.83	14.44	14.44	279,200
10 Jul 14	14.50000 -0.33	14.93	14.19	14.28	265,500
09 Jul 14	14.83000 +0.32	14.99	14.41	14.51	461,300
08 Jul 14	14.51000 -0.40	14.95	14.19	14.87	571,900
07 Jul 14	14.91000 -0.56	15.54	14.87	15.44	297,100
03 Jul 14	15.47000 +0.15	15.57	15.33	15.44	226,600
02 Jul 14	15.32000 -0.24	15.75	15.13	15.62	475,700
01 Jul 14	15.56000 +0.43	15.78	15.08	15.11	621,200
30 Jun 14	15.13000 +0.08	15.32	14.53	15.04	404,600
27 Jun 14	15.05000 +0.06	15.33	14.81	14.91	1,830,600
26 Jun 14	14.99000 +0.18	15.00	14.66	14.85	336,900
25 Jun 14	14.81000 +0.24	14.87	14.35	14.42	261,900
24 Jun 14	14.57000 +0.07	14.75	14.28	14.42	386,900
23 Jun 14	14.50000 -0.16	14.73	14.13	14.63	527,700
20 Jun 14	14.66000 +0.12	14.75	14.22	14.60	938,000
19 Jun 14	14.54000 +0.11	14.60	14.23	14.48	484,900
18 Jun 14	14.43000 -0.07	14.53	14.02	14.43	394,900
17 Jun 14	14.50000 +0.96	14.60	13.49	13.50	721,000
16 Jun 14	13.54000 +0.24	13.77	13.17	13.24	529,300
13 Jun 14	13.30000 -0.18	13.51	13.08	13.51	279,600
12 Jun 14	13.48000 +0.19	13.88	13.05	13.28	547,700
11 Jun 14	13.29000 +0.21	13.57	12.86	13.01	585,400
10 Jun 14	13.08000 +0.37	13.18	12.63	12.69	844,200
09 Jun 14	12.71000 -0.03	12.80	12.28	12.36	951,200
06 Jun 14	12.74000 +0.61	12.97	12.02	12.20	932,800
05 Jun 14	12.13000 -0.03	12.19	11.34	11.89	1,183,600
04 Jun 14	12.16000 +0.44	12.55	11.46	11.60	889,200
03 Jun 14	11.72000 -0.22	12.05	11.60	11.79	354,500
02 Jun 14	11.94000 -0.23	12.17	11.33	12.17	610,100
30 May 14	12.17000 -0.37	12.48	11.81	12.48	444,200
29 May 14	12.54000 +0.15	12.62	12.21	12.48	263,500
28 May 14	12.39000 -0.20	12.53	12.03	12.37	386,600
27 May 14	12.59000 +0.36	12.88	12.17	12.38	521,800
23 May 14	12.23000 +0.02	12.45	12.06	12.25	743,400
22 May 14	12.21000 -0.30	12.74	12.20	12.51	639,200
21 May 14	12.51000 -0.07	12.91	12.44	12.58	449,200
20 May 14	12.58000 +0.04	12.60	12.25	12.51	414,500
19 May 14	12.54000 +0.24	13.18	12.18	12.34	524,700
16 May 14	12.30000 -0.22	12.69	12.13	12.49	426,000
15 May 14	12.52000 +0.02	12.69	11.98	12.43	646,200
14 May 14	12.50000 -0.50	12.99	12.41	12.99	547,800
13 May 14	13.00000 -0.79	14.00	12.87	13.68	859,100
12 May 14	13.79000 +0.36	14.08	13.40	13.46	418,000
09 May 14	13.43000 -0.58	14.15	13.38	14.01	540,600
08 May 14	14.01000 -1.06	15.20	13.98	15.04	799,800
07 May 14	15.07000 -0.54	15.84	14.72	15.59	1,097,800
06 May 14	15.61000 -0.39	16.24	15.37	15.96	559,400
05 May 14	16.00000 -0.14	16.73	15.52	15.58	748,000
02 May 14	16.14000 -0.08	16.33	15.57	16.06	878,000
01 May 14	16.22000 +1.06	16.69	15.07	15.07	1,664,300
30 Apr 14	15.16000 +0.64	15.71	12.90	15.00	2,166,000
29 Apr 14	14.52000 +0.41	14.73	14.01	14.26	615,700
28 Apr 14	14.11000 -0.48	15.10	14.06	14.75	418,800
25 Apr 14	14.59000 -1.06	15.43	13.89	15.43	621,800
24 Apr 14	15.65000 -0.57	16.49	15.51	16.48	144,500
23 Apr 14	16.22000 -0.45	16.71	16.13	16.68	170,100
22 Apr 14	16.67000 +0.46	16.88	15.77	16.09	283,200
21 Apr 14	16.21000 -0.15	16.60	16.00	16.42	154,000
17 Apr 14	16.36000 -0.16	16.65	16.02	16.49	224,000
16 Apr 14	16.52000 +0.47	16.88	16.00	16.22	306,200
15 Apr 14	16.05000 +0.28	16.09	14.95	15.81	430,800
14 Apr 14	15.77000 +0.12	16.02	15.02	15.86	361,100
11 Apr 14	15.65000 -0.57	16.27	15.42	16.03	429,300
10 Apr 14	16.22000 -1.57	17.75	16.15	17.75	448,600
09 Apr 14	17.79000 +0.91	18.25	16.53	16.97	473,000
08 Apr 14	16.88000 +0.44	17.40	16.31	17.00	340,700
07 Apr 14	16.44000 -1.09	17.33	15.79	17.33	717,400
04 Apr 14	17.53000 -0.47	18.30	17.20	18.25	326,900
03 Apr 14	18.00000 -0.41	18.54	17.86	18.38	236,800
02 Apr 14	18.41000 +0.00	18.61	17.99	18.52	191,200
01 Apr 14	18.41000 +0.31	18.87	17.95	18.26	292,800
31 Mar 14	18.10000 +0.19	18.50	17.80	18.08	446,300
28 Mar 14	17.91000 +0.00	18.37	17.54	17.93	419,800
27 Mar 14	17.91000 -1.12	19.81	17.88	19.23	663,400
26 Mar 14	19.03000 -1.88	21.18	18.86	21.09	540,400
25 Mar 14	20.91000 -0.18	21.83	20.77	21.23	314,900
24 Mar 14	21.09000 -0.39	21.49	19.94	21.49	320,600
21 Mar 14	21.48000 -0.09	21.92	21.26	21.78	175,100
20 Mar 14	21.57000 -0.26	21.79	21.22	21.73	148,700
19 Mar 14	21.83000 +0.04	22.10	21.19	21.91	200,500
18 Mar 14	21.79000 +0.66	21.80	20.34	20.34	184,700
17 Mar 14	21.13000 +0.53	21.75	21.01	21.75	130,600
14 Mar 14	20.60000 +0.11	20.87	20.14	20.27	233,800
13 Mar 14	20.49000 -0.41	21.06	19.80	21.06	416,300
12 Mar 14	20.90000 -0.39	21.31	20.45	21.00	323,000
11 Mar 14	21.29000 -0.82	22.13	21.19	22.12	526,900
10 Mar 14	22.11000 +0.58	22.22	21.50	21.51	191,100
07 Mar 14	21.53000 -0.32	22.29	21.50	21.94	438,700
06 Mar 14	21.85000 -0.20	23.05	21.50	21.85	3,400,000
05 Mar 14	22.05000 +0.37	23.41	21.84	21.85	381,400
04 Mar 14	21.68000 -0.40	22.29	20.97	22.18	155,700
03 Mar 14	22.08000 +0.43	22.23	20.15	21.43	168,700
28 Feb 14	21.65000 -1.87	23.61	21.38	23.58	235,100
27 Feb 14	23.52000 +1.40	23.65	21.90	22.05	145,000
26 Feb 14	22.12000 +0.26	22.19	21.35	21.95	48,200
25 Feb 14	21.86000 -0.05	22.15	21.50	21.97	45,000
24 Feb 14	21.91000 -0.65	22.66	21.75	22.66	96,600
21 Feb 14	22.56000 -0.24	22.95	22.36	22.95	106,200
20 Feb 14	22.80000 +0.92	23.52	21.63	21.97	148,600
19 Feb 14	21.88000 -0.41	22.26	21.76	22.17	77,100
18 Feb 14	22.29000 +0.55	22.41	21.47	21.79	119,200
14 Feb 14	21.74000 -0.16	21.92	20.71	21.92	155,300
13 Feb 14	21.90000 +0.55	22.38	21.23	21.29	361,300
12 Feb 14	21.35000 +0.47	21.50	20.51	20.98	185,000
11 Feb 14	20.88000 -0.23	21.59	20.49	21.24	195,700
10 Feb 14	21.11000 +0.85	21.39	20.21	20.26	344,300
07 Feb 14	20.26000 +2.14	20.50	17.75	17.75	435,500
06 Feb 14	18.12000 +0.48	18.21	17.42	17.64	191,300
05 Feb 14	17.64000 -0.15	18.40	17.39	17.66	160,400
04 Feb 14	17.79000 -0.02	18.18	17.53	17.70	116,400
03 Feb 14	17.81000 -0.44	18.29	17.43	18.16	92,700
31 Jan 14	18.25000 -0.27	18.43	18.03	18.22	271,700
30 Jan 14	18.52000 +0.51	18.83	18.03	18.05	137,100
29 Jan 14	18.01000 -0.37	18.35	17.78	18.26	149,700
28 Jan 14	18.38000 +0.46	18.62	17.86	17.87	102,100
27 Jan 14	17.92000 -0.12	18.19	17.50	18.07	99,000
24 Jan 14	18.04000 -0.99	18.93	17.45	18.93	361,200
23 Jan 14	19.03000 -0.16	19.50	18.68	19.14	236,000
22 Jan 14	19.19000 +0.29	19.37	18.85	18.97	188,600
21 Jan 14	18.90000 +0.24	19.02	18.38	18.75	168,400
17 Jan 14	18.66000 -0.37	19.25	18.48	18.95	145,700
16 Jan 14	19.03000 -0.19	19.73	18.65	19.25	149,500
15 Jan 14	19.22000 +0.49	19.25	18.67	18.67	185,300
14 Jan 14	18.73000 +0.31	18.94	18.28	18.57	119,700
13 Jan 14	18.42000 -0.42	19.00	18.34	18.88	80,500
10 Jan 14	18.84000 +0.04	18.90	18.32	18.74	122,000
09 Jan 14	18.80000 -0.14	19.00	18.15	18.94	157,800
08 Jan 14	18.94000 +0.82	18.96	17.77	18.18	177,900
07 Jan 14	18.12000 +0.67	18.16	17.26	17.45	231,000
06 Jan 14	17.45000 -0.53	18.00	17.25	18.00	150,200
03 Jan 14	17.98000 +0.14	18.00	17.52	17.73	67,600
02 Jan 14	17.84000 -0.53	18.27	17.61	18.27	195,900
31 Dec 13	18.37000 +0.06	18.57	18.20	18.40	57,500
30 Dec 13	18.31000 -0.11	18.53	18.15	18.51	88,500
27 Dec 13	18.42000 +0.39	18.52	17.66	18.00	109,100
26 Dec 13	18.03000 -0.15	18.41	17.70	18.18	104,000
24 Dec 13	18.18000 -0.07	18.42	17.83	18.21	46,000
23 Dec 13	18.25000 +0.62	18.35	17.51	17.53	153,300
20 Dec 13	17.63000 -0.15	17.83	17.12	17.78	1,051,200
19 Dec 13	17.78000 +0.00	17.90	17.60	17.60	137,500
18 Dec 13	17.78000 +0.51	17.87	17.07	17.21	203,700
17 Dec 13	17.27000 -0.05	17.43	16.70	17.43	272,100
16 Dec 13	17.32000 -0.11	17.60	17.29	17.45	197,200
13 Dec 13	17.43000 +0.14	17.44	17.22	17.29	112,800
12 Dec 13	17.29000 +0.01	17.34	17.20	17.28	113,000
11 Dec 13	17.28000 +0.12	17.35	16.96	17.12	152,600
10 Dec 13	17.16000 -0.11	17.50	17.02	17.31	130,600
09 Dec 13	17.27000 +0.23	17.54	16.91	17.19	74,600
06 Dec 13	17.04000 +0.19	17.27	16.68	17.00	94,600
05 Dec 13	16.85000 +0.99	17.07	15.75	15.91	290,400
04 Dec 13	15.86000 -0.28	16.43	15.86	16.09	104,800
03 Dec 13	16.14000 +0.31	16.50	15.75	15.80	175,100
02 Dec 13	15.83000 -0.04	15.91	15.75	15.82	89,800
29 Nov 13	15.87000 -0.10	16.06	15.85	16.06	23,700
27 Nov 13	15.97000 +0.03	16.00	15.83	16.00	77,300
26 Nov 13	15.94000 -0.16	16.24	15.75	16.12	160,800
25 Nov 13	16.10000 -0.36	16.50	16.00	16.49	3,800
22 Nov 13	16.46000 -0.01	16.60	16.30	16.50	66,900
21 Nov 13	16.47000 -0.10	16.72	16.46	16.58	76,500
20 Nov 13	16.57000 +0.22	17.11	16.27	16.48	90,100
19 Nov 13	16.35000 -0.08	16.60	16.27	16.38	190,800
18 Nov 13	16.43000 -0.04	16.65	16.00	16.41	124,200
15 Nov 13	16.47000 -0.17	16.82	16.34	16.82	153,300
14 Nov 13	16.64000 -0.34	17.20	16.63	16.98	124,000
13 Nov 13	16.98000 -0.31	17.53	16.87	17.30	56,400
12 Nov 13	17.29000 -0.23	17.68	17.12	17.68	37,100
11 Nov 13	17.52000 +0.01	17.60	17.15	17.60	85,400
08 Nov 13	17.51000 -0.53	17.95	16.64	17.89	331,800
07 Nov 13	18.04000 -0.67	18.84	17.62	18.73	95,200
06 Nov 13	18.71000 -0.39	19.80	18.37	19.25	152,800
05 Nov 13	19.10000 +0.38	19.34	18.58	18.69	172,800
04 Nov 13	18.72000 -0.11	19.03	18.63	19.03	60,000
01 Nov 13	18.83000 -0.43	19.29	18.63	18.97	80,000
31 Oct 13	19.26000 +0.66	19.37	18.25	18.48	131,900
30 Oct 13	18.60000 -0.04	18.75	18.41	18.75	53,400
29 Oct 13	18.64000 -0.25	18.91	18.52	18.91	101,100
28 Oct 13	18.89000 +0.34	18.98	18.43	18.52	147,700
25 Oct 13	18.55000 -0.32	19.00	18.53	19.00	56,500
24 Oct 13	18.87000 +0.46	19.20	17.93	18.26	86,300
23 Oct 13	18.41000 -0.19	18.76	18.20	18.76	102,300
22 Oct 13	18.60000 -0.40	19.37	18.39	19.37	203,300
21 Oct 13	19.00000 +0.46	19.05	18.10	18.25	97,000
18 Oct 13	18.54000 +0.95	18.54	17.46	17.46	105,000
17 Oct 13	17.59000 -0.13	17.95	17.41	17.95	49,300
16 Oct 13	17.72000 -0.18	18.25	17.50	18.12	72,400
15 Oct 13	17.90000 +0.44	18.01	17.60	17.99	161,400
14 Oct 13	17.46000 +0.48	17.74	16.72	17.08	81,900
11 Oct 13	16.98000 +0.08	17.18	16.53	16.64	113,700
10 Oct 13	16.90000 +0.39	17.20	16.65	16.83	129,100
09 Oct 13	16.51000 -0.60	17.65	16.11	17.65	219,500
08 Oct 13	17.11000 -1.19	18.42	17.10	18.40	202,900
07 Oct 13	18.30000 +0.61	18.37	17.81	17.83	131,400
04 Oct 13	17.69000 +0.78	17.75	16.90	17.16	215,900
03 Oct 13	16.91000 -0.09	17.54	16.52	16.82	145,600
02 Oct 13	17.00000 -0.08	17.28	16.30	17.19	840,800
01 Oct 13	17.08000 -0.94	18.29	16.70	18.29	610,500
30 Sep 13	18.02000 -0.18	18.44	17.57	17.98	774,900
27 Sep 13	18.20000 +0.00	19.40	17.10	17.25	8,127,600

RingCentral Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	81.62000 +2.43	82.21	79.00	79.10	1,517,304
19 Oct 26	79.19000 +3.75	79.69	75.56	75.76	1,286,736
16 Oct 26	75.44000 -4.50	81.70	74.94	80.77	1,314,789
15 Oct 26	79.94000 +4.74	79.99	74.20	74.41	1,667,563
14 Oct 26	75.20000 -3.49	78.49	74.13	78.00	1,803,582
13 Oct 26	78.69000 +0.52	79.63	76.00	76.89	1,738,057
12 Oct 26	78.17000 -1.10	81.78	77.21	80.46	1,430,501
09 Oct 26	79.27000 +0.92	80.24	78.59	79.39	917,274
08 Oct 26	78.35000 +1.81	78.85	76.76	77.11	1,306,477
07 Oct 26	76.54000 -0.72	78.13	76.32	76.88	1,087,661
06 Oct 26	77.26000 -1.80	80.16	76.29	79.32	1,169,898
05 Oct 26	79.06000 +0.78	80.60	77.48	78.46	1,581,736
02 Oct 26	78.28000 -0.03	79.79	77.12	78.67	1,207,295
01 Oct 26	78.31000 +3.61	78.89	75.52	76.58	1,317,646
30 Sep 26	74.70000 +0.27	76.35	73.99	73.99	1,465,417
29 Sep 26	74.43000 -1.70	76.12	72.29	75.43	1,488,937
28 Sep 26	76.13000 -0.03	76.87	73.70	74.40	1,342,429
25 Sep 26	76.16000 -3.66	79.94	75.58	79.50	1,582,614
24 Sep 26	79.82000 +0.59	81.22	79.30	79.30	1,692,946
23 Sep 26	79.23000 -0.50	81.90	78.52	78.81	2,263,618
22 Sep 26	79.73000 +2.43	79.93	76.90	77.41	2,478,270
21 Sep 26	77.30000 +5.44	77.71	72.67	72.67	1,430,204
18 Sep 26	71.86000 -2.92	75.05	71.65	75.05	2,778,216
17 Sep 26	74.78000 +1.24	75.18	71.86	73.11	1,153,919
16 Sep 26	73.54000 +1.11	75.14	70.57	70.81	1,511,410
15 Sep 26	72.43000 +0.11	73.08	70.24	71.26	1,322,395
14 Sep 26	72.32000 +3.40	72.92	69.02	70.11	1,939,526
11 Sep 26	68.92000 -0.12	70.40	67.97	68.75	1,042,735
10 Sep 26	69.04000 -0.60	71.07	68.63	70.00	1,092,252
09 Sep 26	69.64000 -0.55	71.36	68.98	70.97	1,044,881
08 Sep 26	70.19000 -3.20	72.07	69.32	72.07	1,373,996
04 Sep 26	73.39000 -2.97	76.43	73.13	75.35	1,150,671
03 Sep 26	76.36000 +3.78	77.95	73.11	74.90	1,697,162
02 Sep 26	72.58000 +1.81	72.85	69.47	70.48	1,553,521
01 Sep 26	70.77000 +1.15	70.78	68.79	70.01	2,014,440
31 Aug 26	69.62000 +0.24	69.77	68.26	68.89	1,466,221
28 Aug 26	69.38000 +0.85	70.43	68.79	69.68	1,442,252
27 Aug 26	68.53000 +2.47	69.78	66.86	67.85	1,597,617
26 Aug 26	66.06000 +0.45	66.71	63.00	63.65	917,730
25 Aug 26	65.61000 -1.47	67.83	64.63	67.45	1,488,123
24 Aug 26	67.08000 +0.07	67.69	66.14	66.55	1,041,895
21 Aug 26	67.01000 +1.43	67.07	63.55	65.26	1,628,203
20 Aug 26	65.58000 -0.36	66.71	64.71	66.10	1,627,832
19 Aug 26	65.94000 +0.75	67.00	64.13	64.32	1,259,344
18 Aug 26	65.19000 +1.12	66.28	63.92	64.00	1,462,926
17 Aug 26	64.07000 -0.42	65.11	62.88	63.41	1,198,082
14 Aug 26	64.49000 -3.29	67.99	63.43	67.71	1,205,304
13 Aug 26	67.78000 +4.90	68.45	62.95	63.23	1,627,492
12 Aug 26	62.88000 -0.57	63.28	61.34	62.20	1,268,551
11 Aug 26	63.45000 -0.65	64.79	62.35	63.79	1,157,727
10 Aug 26	64.10000 +1.09	64.95	62.58	62.67	1,665,102
07 Aug 26	63.01000 +1.19	64.68	62.21	63.00	2,932,477
06 Aug 26	61.82000 +0.34	62.00	59.65	60.41	1,724,404
05 Aug 26	61.48000 +0.81	62.14	60.42	61.09	2,233,740
04 Aug 26	60.67000 +3.37	60.75	56.01	56.56	2,735,300
03 Aug 26	57.30000 +1.68	58.56	56.19	56.62	1,857,348
31 Jul 26	55.62000 +2.14	56.27	52.61	52.78	2,031,382
30 Jul 26	53.48000 -4.10	56.67	53.13	56.25	2,339,326
29 Jul 26	57.58000 +0.65	58.98	56.15	56.79	2,475,093
28 Jul 26	56.93000 +3.23	57.21	54.69	55.24	2,937,322
27 Jul 26	53.70000 +5.39	55.30	49.53	49.61	5,483,837
24 Jul 26	48.31000 +9.69	50.14	40.30	40.50	8,908,493
23 Jul 26	38.62000 +0.96	39.98	37.09	38.11	4,755,014
22 Jul 26	37.66000 -1.90	39.30	37.19	38.83	1,711,991
21 Jul 26	39.56000 -1.18	41.01	39.09	39.56	1,677,950
20 Jul 26	40.74000 -0.58	41.56	40.06	40.81	1,632,319
17 Jul 26	41.32000 -0.45	42.83	40.99	41.44	1,511,467
16 Jul 26	41.77000 +1.08	42.01	40.38	40.99	1,422,849
15 Jul 26	40.69000 -0.61	42.28	40.24	41.79	1,335,243
14 Jul 26	41.30000 -0.75	41.94	39.61	40.14	1,235,820
13 Jul 26	42.05000 +0.28	43.27	41.65	42.40	1,328,079
10 Jul 26	41.77000 +0.83	42.72	41.19	41.37	1,219,244
09 Jul 26	40.94000 +1.47	40.95	37.95	38.48	929,808
08 Jul 26	39.47000 -1.17	40.57	38.88	40.03	1,860,329
07 Jul 26	40.64000 +1.40	43.07	40.27	40.41	2,689,476
06 Jul 26	39.24000 -0.77	39.93	38.43	39.45	1,331,321
02 Jul 26	40.01000 -0.98	41.33	39.94	40.28	1,351,065
01 Jul 26	40.99000 +2.01	41.71	39.52	40.13	1,481,783
30 Jun 26	38.98000 -0.11	39.27	37.83	38.32	1,924,593
29 Jun 26	39.09000 +1.91	39.92	38.03	38.41	1,756,091
26 Jun 26	37.18000 +2.53	37.23	34.87	34.87	2,747,146
25 Jun 26	34.65000 -1.20	36.07	34.52	35.05	1,398,611
24 Jun 26	35.85000 +0.43	36.49	35.00	35.04	1,271,533
23 Jun 26	35.42000 +0.58	35.61	34.44	34.98	1,348,102
22 Jun 26	34.84000 -0.18	35.58	33.42	34.92	1,446,292
18 Jun 26	35.02000 -0.52	35.79	34.52	35.26	2,059,354
17 Jun 26	35.54000 -2.51	38.17	35.40	37.77	1,497,370
16 Jun 26	38.05000 -0.27	39.41	37.39	37.93	1,154,615
15 Jun 26	38.32000 -0.32	39.60	38.12	39.08	1,505,957
12 Jun 26	38.64000 +0.97	38.91	36.77	37.85	1,272,165
11 Jun 26	37.67000 -1.06	38.55	36.67	38.08	1,118,722
10 Jun 26	38.73000 -0.48	39.45	37.98	38.37	1,189,200
09 Jun 26	39.21000 -1.66	40.81	37.86	40.26	1,566,058
08 Jun 26	40.87000 -1.42	42.23	40.62	41.70	1,175,708
05 Jun 26	42.29000 -1.74	44.78	41.05	43.95	1,204,220
04 Jun 26	44.03000 +0.06	45.54	43.49	44.53	1,252,815
03 Jun 26	43.97000 -2.40	45.58	43.67	45.58	1,478,790
02 Jun 26	46.37000 -2.73	47.30	45.20	47.27	2,171,213
01 Jun 26	49.10000 +5.79	49.85	43.24	44.50	2,382,658
29 May 26	43.31000 +1.45	43.76	41.25	42.33	2,075,139
28 May 26	41.86000 +0.26	42.58	40.77	41.92	1,190,370
27 May 26	41.60000 -0.95	43.24	41.41	41.85	973,964
26 May 26	42.55000 -0.99	43.46	42.09	42.66	988,293
22 May 26	43.54000 +1.32	44.38	42.59	42.59	1,022,703
21 May 26	42.22000 -1.29	42.59	41.02	42.20	1,760,454
20 May 26	43.51000 +0.92	43.65	40.50	41.95	1,454,583
19 May 26	42.59000 +1.91	43.11	40.13	42.00	1,978,675
18 May 26	40.68000 -0.37	41.87	40.00	40.50	1,969,370
15 May 26	41.05000 +1.70	41.51	39.68	39.68	1,792,477
14 May 26	39.35000 +0.62	40.41	38.42	39.01	1,595,984
13 May 26	38.73000 -3.14	41.80	38.04	41.53	2,896,839
12 May 26	41.87000 -2.75	44.38	41.64	44.23	1,846,211
11 May 26	44.62000 -1.01	47.93	43.75	45.00	2,551,843
08 May 26	45.63000 +0.24	46.60	38.71	44.64	4,776,015
07 May 26	45.39000 -0.33	47.94	45.03	46.88	3,860,997
06 May 26	45.72000 -2.03	47.65	45.63	47.04	2,239,962
05 May 26	47.75000 +0.50	48.57	46.88	47.40	1,756,238
04 May 26	47.25000 +2.17	48.00	44.78	45.33	1,919,242
01 May 26	45.08000 +4.86	46.11	42.98	43.12	2,834,201
30 Apr 26	40.22000 +0.03	40.39	38.57	39.64	1,285,569
29 Apr 26	40.19000 +0.62	40.29	38.70	39.24	933,317
28 Apr 26	39.57000 -0.87	41.56	39.50	40.70	1,208,575
27 Apr 26	40.44000 -0.46	41.00	39.58	40.67	1,094,754
24 Apr 26	40.90000 +2.27	41.08	38.52	39.21	1,187,873
23 Apr 26	38.63000 -2.87	40.46	37.78	40.20	1,505,562
22 Apr 26	41.50000 +0.16	42.58	41.00	41.65	1,354,450
21 Apr 26	41.34000 +1.13	43.83	39.92	40.26	1,927,141
20 Apr 26	40.21000 -0.18	41.08	39.01	40.04	1,921,413
17 Apr 26	40.39000 +0.06	41.74	40.01	41.27	1,416,204
16 Apr 26	40.33000 +1.62	40.49	39.09	39.54	1,427,265
15 Apr 26	38.71000 +1.54	38.91	37.51	37.68	1,013,775
14 Apr 26	37.17000 +0.29	38.21	36.96	37.40	1,367,353
13 Apr 26	36.88000 +3.39	37.06	33.53	33.53	1,698,571
10 Apr 26	33.49000 -3.43	37.36	33.05	36.89	2,076,775
09 Apr 26	36.92000 -0.56	37.28	35.83	37.09	1,216,734
08 Apr 26	37.48000 -0.49	39.51	37.26	39.08	2,129,263
07 Apr 26	37.97000 -0.11	39.00	37.29	37.82	1,066,716
06 Apr 26	38.08000 +0.30	38.48	37.56	37.67	1,322,776
02 Apr 26	37.78000 -0.35	39.08	37.41	37.81	1,151,173
01 Apr 26	38.13000 +0.94	39.00	36.47	37.50	1,429,577
31 Mar 26	37.19000 +0.97	37.64	36.13	36.76	1,487,940
30 Mar 26	36.22000 +0.86	36.78	35.68	35.68	1,324,259
27 Mar 26	35.36000 -2.16	36.68	34.78	36.44	1,542,351
26 Mar 26	37.52000 +1.83	38.06	35.11	35.35	1,398,744
25 Mar 26	35.69000 -1.02	37.67	34.54	37.05	1,750,160
24 Mar 26	36.71000 -1.93	38.06	36.64	38.00	1,779,388
23 Mar 26	38.64000 +1.01	39.18	37.74	38.01	1,701,527
20 Mar 26	37.63000 +0.18	38.00	36.06	37.17	2,549,847
19 Mar 26	37.45000 +0.38	38.27	36.64	36.64	1,256,415
18 Mar 26	37.07000 -0.88	38.31	36.97	37.23	1,427,622
17 Mar 26	37.95000 +0.57	38.65	37.64	37.71	1,547,433
16 Mar 26	37.38000 -0.40	38.59	37.34	37.93	1,634,347
13 Mar 26	37.78000 -0.28	39.39	37.11	39.12	2,010,207
12 Mar 26	38.06000 -0.81	40.45	38.04	38.50	2,355,936
11 Mar 26	38.87000 -1.82	41.61	38.42	41.00	2,012,605
10 Mar 26	40.69000 -1.15	41.73	39.79	41.73	1,898,989
09 Mar 26	41.84000 -0.18	42.01	40.46	41.43	2,508,025
06 Mar 26	42.02000 +2.35	42.42	39.15	39.42	2,994,317
05 Mar 26	39.67000 +0.50	40.93	38.94	39.02	2,438,914
04 Mar 26	39.17000 +2.35	39.39	36.90	37.00	2,779,906
03 Mar 26	36.82000 +0.68	36.91	34.68	34.93	2,718,572
02 Mar 26	36.14000 -0.31	36.98	35.60	36.01	2,341,932
27 Feb 26	36.45000 -0.69	36.57	34.81	36.02	3,284,973
26 Feb 26	37.14000 +2.66	37.94	34.75	34.80	3,230,486
25 Feb 26	34.48000 -0.71	35.59	34.06	35.29	3,626,543
24 Feb 26	35.19000 +0.61	36.79	34.60	34.62	3,107,106
23 Feb 26	34.58000 -4.92	39.47	33.91	39.26	5,392,692
20 Feb 26	39.50000 +10.11	40.64	34.36	34.36	14,511,826
19 Feb 26	29.39000 -0.17	29.73	28.69	29.10	3,799,495
18 Feb 26	29.56000 +0.56	29.78	28.61	29.03	2,331,365
17 Feb 26	29.00000 -1.19	30.79	28.60	30.27	3,508,462
13 Feb 26	30.19000 +1.79	30.78	28.35	28.64	3,925,422
12 Feb 26	28.40000 +0.29	28.88	27.11	27.89	3,869,074
11 Feb 26	28.11000 -0.81	29.30	26.92	28.77	15,341,598
10 Feb 26	28.92000 +1.55	29.64	28.33	28.80	4,744,547
09 Feb 26	27.37000 +0.34	27.81	26.32	26.63	1,453,297
06 Feb 26	27.03000 +1.60	27.08	25.58	25.70	1,609,963
05 Feb 26	25.43000 -1.00	26.53	24.82	25.61	2,465,050
04 Feb 26	26.43000 +1.61	26.49	24.54	24.54	2,832,675
03 Feb 26	24.82000 -1.61	26.19	24.14	26.04	2,045,538
02 Feb 26	26.43000 +0.55	26.55	25.58	25.88	2,079,161
30 Jan 26	25.88000 +0.32	25.97	25.06	25.32	1,297,083
29 Jan 26	25.56000 -1.43	26.79	25.04	26.79	1,598,980
28 Jan 26	26.99000 -0.06	27.53	26.87	27.34	1,354,318
27 Jan 26	27.05000 -0.43	27.84	26.52	27.79	1,132,316
26 Jan 26	27.48000 +0.66	27.81	26.76	26.99	1,447,113
23 Jan 26	26.82000 -0.31	27.92	26.75	27.08	1,294,160
22 Jan 26	27.13000 +1.23	27.18	25.90	26.19	1,536,481
21 Jan 26	25.90000 +0.09	26.40	25.84	25.97	1,940,053
20 Jan 26	25.81000 -0.49	26.42	25.55	25.70	1,951,167
16 Jan 26	26.30000 -0.64	26.83	26.00	26.70	1,603,825
15 Jan 26	26.94000 -1.91	28.98	26.91	28.66	1,348,568
14 Jan 26	28.85000 +0.37	29.57	28.18	28.39	1,171,387
13 Jan 26	28.48000 -1.03	29.77	28.14	29.54	1,009,160
12 Jan 26	29.51000 -0.37	30.03	29.14	29.70	1,268,604
09 Jan 26	29.88000 +0.90	29.94	28.29	28.92	1,081,423
08 Jan 26	28.98000 -0.10	29.25	28.04	28.85	961,818
07 Jan 26	29.08000 +0.28	29.20	28.45	28.77	1,170,506
06 Jan 26	28.80000 +0.96	28.83	27.57	27.72	1,312,429
05 Jan 26	27.84000 +0.25	28.56	27.30	27.40	1,175,238
02 Jan 26	27.59000 -1.29	29.13	27.34	28.99	1,274,047
31 Dec 25	28.88000 -0.47	29.31	28.85	29.17	824,545
30 Dec 25	29.35000 -0.20	29.66	29.25	29.44	599,983
29 Dec 25	29.55000 -0.01	29.83	29.00	29.35	796,618
26 Dec 25	29.56000 +0.30	29.64	29.05	29.22	480,958
24 Dec 25	29.26000 +0.02	29.40	29.11	29.18	520,994
23 Dec 25	29.24000 -0.42	29.66	28.88	29.42	1,014,207
22 Dec 25	29.66000 +0.04	29.89	29.48	29.65	947,653
19 Dec 25	29.62000 +0.02	29.76	29.37	29.71	1,494,356
18 Dec 25	29.60000 +0.08	30.33	29.50	29.81	1,186,624
17 Dec 25	29.52000 -0.18	30.70	29.43	29.88	1,268,099
16 Dec 25	29.70000 +0.53	29.89	29.05	29.12	1,170,612
15 Dec 25	29.17000 -1.90	31.29	29.06	31.10	1,227,359
12 Dec 25	31.07000 +0.10	31.36	30.75	31.03	1,021,469
11 Dec 25	30.97000 +0.20	31.26	30.59	30.91	1,126,843
10 Dec 25	30.77000 +0.41	30.92	30.26	30.42	1,095,327
09 Dec 25	30.36000 +0.77	30.47	29.35	29.43	1,198,536
08 Dec 25	29.59000 -0.10	30.07	29.43	29.80	1,427,771
05 Dec 25	29.69000 +0.42	29.93	29.00	29.12	1,264,139
04 Dec 25	29.27000 +0.03	29.49	28.72	29.19	956,472
03 Dec 25	29.24000 -0.20	29.80	29.16	29.58	1,312,567
02 Dec 25	29.44000 +0.61	29.70	28.79	29.00	1,345,820
01 Dec 25	28.83000 +0.59	28.94	27.72	27.73	1,303,300
28 Nov 25	28.24000 +0.32	28.56	27.98	28.00	474,185
26 Nov 25	27.92000 -0.35	28.26	27.89	28.06	1,024,796
25 Nov 25	28.27000 +0.76	28.55	27.62	27.81	1,235,035
24 Nov 25	27.51000 +0.22	27.96	27.29	27.43	1,393,829
21 Nov 25	27.29000 +1.17	27.53	25.70	25.81	2,187,680
20 Nov 25	26.12000 -0.33	26.84	26.10	26.71	1,574,779
19 Nov 25	26.45000 +0.31	26.68	25.94	26.11	1,547,475
18 Nov 25	26.14000 -0.64	26.63	25.66	26.61	2,453,559
17 Nov 25	26.78000 -0.48	27.23	26.51	27.16	1,380,540
14 Nov 25	27.26000 +0.17	27.58	26.51	26.65	1,460,970
13 Nov 25	27.09000 -0.50	27.89	26.94	27.44	1,313,909
12 Nov 25	27.59000 +0.21	27.86	27.46	27.57	926,303
11 Nov 25	27.38000 +0.28	27.84	27.18	27.19	952,789
10 Nov 25	27.10000 +0.17	27.46	26.61	27.20	1,483,116
07 Nov 25	26.93000 -0.05	27.12	26.40	26.60	2,186,972
06 Nov 25	26.98000 -0.33	27.80	26.94	27.50	1,854,575
05 Nov 25	27.31000 -0.16	28.21	26.78	27.33	2,313,387
04 Nov 25	27.47000 -2.47	29.28	27.34	28.05	2,484,675
03 Nov 25	29.94000 -0.18	30.15	28.85	30.04	3,183,681
31 Oct 25	30.12000 +0.64	30.29	29.58	29.80	1,224,603
30 Oct 25	29.48000 -0.19	30.15	29.31	29.54	1,114,679
29 Oct 25	29.67000 -0.81	30.52	29.50	30.28	1,104,924
28 Oct 25	30.48000 +0.17	30.90	30.12	30.56	1,192,080
27 Oct 25	30.31000 +0.34	30.49	30.00	30.31	1,353,877
24 Oct 25	29.97000 +0.83	30.35	29.40	29.69	1,380,484
23 Oct 25	29.14000 +0.41	29.31	28.41	28.93	997,620
22 Oct 25	28.73000 -0.51	29.42	28.49	29.10	1,241,913
21 Oct 25	29.24000 +1.58	29.28	27.36	27.52	1,250,873
20 Oct 25	27.66000 +0.95	27.76	26.97	27.00	805,483
17 Oct 25	26.71000 -0.10	27.02	26.58	26.81	1,145,584
16 Oct 25	26.81000 +0.13	27.17	26.58	26.82	1,258,012
15 Oct 25	26.68000 -0.78	27.85	26.31	27.72	1,384,557
14 Oct 25	27.46000 +0.60	27.67	26.31	26.50	1,297,084
13 Oct 25	26.86000 +0.47	27.00	26.32	26.74	1,235,069
10 Oct 25	26.39000 -1.51	28.12	26.34	28.12	1,135,749
09 Oct 25	27.90000 +0.81	27.94	27.02	27.13	1,105,668
08 Oct 25	27.09000 -0.05	27.67	27.06	27.35	1,369,210
07 Oct 25	27.14000 -1.23	28.47	27.07	28.47	1,250,551
06 Oct 25	28.37000 +0.35	28.80	27.65	28.09	1,180,146
03 Oct 25	28.02000 +0.13	28.54	27.90	27.93	1,068,338
02 Oct 25	27.89000 -0.22	28.42	27.76	28.06	1,609,628
01 Oct 25	28.11000 -0.23	29.21	28.05	28.75	1,958,339
30 Sep 25	28.34000 -2.41	30.79	28.28	30.75	2,187,397
29 Sep 25	30.75000 +0.05	30.97	30.40	30.95	1,357,997
26 Sep 25	30.70000 +0.48	30.89	29.86	30.19	1,045,404
25 Sep 25	30.22000 -0.45	30.52	29.93	30.51	937,255
24 Sep 25	30.67000 +0.12	31.02	30.37	30.80	1,038,273
23 Sep 25	30.55000 -1.64	32.44	30.40	32.31	1,548,333
22 Sep 25	32.19000 +0.97	32.56	30.97	31.10	2,140,528
19 Sep 25	31.22000 -0.64	31.88	31.02	31.88	1,696,508
18 Sep 25	31.86000 +0.32	32.01	31.34	32.01	1,635,011
17 Sep 25	31.54000 +0.33	32.38	31.13	31.23	1,703,475
16 Sep 25	31.21000 +0.45	31.33	30.25	30.78	1,754,104
15 Sep 25	30.76000 +0.40	31.19	30.41	30.69	1,493,463
12 Sep 25	30.36000 -0.90	31.25	30.36	31.25	2,075,020
11 Sep 25	31.26000 +0.63	31.26	30.38	30.38	1,173,970
10 Sep 25	30.63000 -1.13	31.76	30.43	31.52	1,769,445
09 Sep 25	31.76000 -0.68	32.60	31.48	32.41	1,622,429
08 Sep 25	32.44000 +0.50	32.76	31.63	31.85	2,021,102
05 Sep 25	31.94000 +1.41	31.95	30.68	30.78	1,789,978
04 Sep 25	30.53000 +0.28	30.61	29.57	30.15	1,408,972
03 Sep 25	30.25000 -0.05	30.57	29.81	30.33	1,172,981
02 Sep 25	30.30000 -0.21	30.47	29.73	29.73	1,567,152
29 Aug 25	30.51000 -0.20	31.42	30.33	30.81	1,695,166
28 Aug 25	30.71000 -0.01	31.29	30.53	30.93	2,097,556
27 Aug 25	30.72000 +0.48	30.87	30.44	30.54	4,103,407
26 Aug 25	30.24000 -0.99	31.15	30.05	31.09	1,448,241
25 Aug 25	31.23000 +0.36	31.58	30.66	30.83	1,483,016
22 Aug 25	30.87000 +1.73	30.90	29.02	29.13	1,448,468
21 Aug 25	29.14000 -0.27	29.24	28.42	28.97	2,440,184
20 Aug 25	29.41000 -0.66	29.97	29.24	29.82	1,277,749
19 Aug 25	30.07000 -0.18	30.73	29.92	30.41	2,802,045
18 Aug 25	30.25000 -0.49	31.09	30.15	30.70	1,612,819
15 Aug 25	30.74000 +0.23	30.98	30.27	30.66	1,465,156
14 Aug 25	30.51000 +0.48	30.88	29.24	29.46	1,683,567
13 Aug 25	30.03000 +2.21	30.19	27.62	27.86	1,886,555
12 Aug 25	27.82000 +0.73	27.86	26.90	27.24	1,566,442
11 Aug 25	27.09000 -1.66	29.31	26.97	28.76	2,268,347
08 Aug 25	28.75000 -0.37	29.58	28.26	29.24	2,182,109
07 Aug 25	29.12000 -0.87	30.24	28.43	30.00	3,255,942
06 Aug 25	29.99000 +6.37	30.60	28.03	29.65	6,545,484
05 Aug 25	23.62000 -0.17	24.04	23.59	23.87	1,776,884
04 Aug 25	23.79000 +0.16	24.10	23.66	24.00	1,542,221
01 Aug 25	23.63000 -1.86	25.31	23.61	25.24	2,193,238
31 Jul 25	25.49000 -0.94	26.45	25.42	26.42	1,251,433
30 Jul 25	26.43000 -0.13	26.90	25.92	26.67	1,396,775
29 Jul 25	26.56000 -0.72	27.30	26.08	27.28	1,589,511
28 Jul 25	27.28000 +0.59	27.55	26.83	26.83	1,434,059
25 Jul 25	26.69000 -0.64	27.40	26.67	27.32	973,049
24 Jul 25	27.33000 -0.61	28.08	27.21	27.90	1,307,632
23 Jul 25	27.94000 -0.06	28.45	27.84	28.21	1,645,887
22 Jul 25	28.00000 +1.23	28.02	26.87	26.98	1,463,167
21 Jul 25	26.77000 +0.10	27.01	26.38	26.87	1,099,704
18 Jul 25	26.67000 +0.10	26.89	26.38	26.89	1,417,958
17 Jul 25	26.57000 +0.48	26.71	26.02	26.17	2,313,905
16 Jul 25	26.09000 +0.24	26.35	25.67	26.15	1,439,065
15 Jul 25	25.85000 -0.65	26.98	25.83	26.74	1,038,493
14 Jul 25	26.50000 -0.43	27.24	26.50	26.79	1,301,858
11 Jul 25	26.93000 -1.68	28.44	26.91	28.35	1,301,856
10 Jul 25	28.61000 -0.43	29.15	28.08	29.15	1,062,285
09 Jul 25	29.04000 -0.55	30.02	29.04	29.96	2,064,816
08 Jul 25	29.59000 +0.01	30.22	29.49	29.71	1,308,575
07 Jul 25	29.58000 -0.29	30.00	29.41	29.65	2,944,907
03 Jul 25	29.87000 +0.40	30.29	29.56	29.63	750,576
02 Jul 25	29.47000 +0.23	29.82	28.84	29.30	1,456,585
01 Jul 25	29.24000 +0.89	29.49	28.30	28.35	1,734,159
30 Jun 25	28.35000 +0.56	28.40	27.74	27.85	1,087,453
27 Jun 25	27.79000 +0.12	28.13	27.46	27.67	2,562,482
26 Jun 25	27.67000 +0.66	27.74	26.77	27.09	1,092,340
25 Jun 25	27.01000 -0.42	27.65	26.58	27.46	1,013,528
24 Jun 25	27.43000 +0.88	27.66	26.83	26.99	926,731
23 Jun 25	26.55000 -0.16	26.92	26.25	26.56	1,044,049
20 Jun 25	26.71000 -0.50	27.72	26.58	27.44	1,260,020
18 Jun 25	27.21000 +0.27	27.41	26.98	27.00	1,603,809
17 Jun 25	26.94000 -0.13	27.15	26.65	26.78	1,471,736
16 Jun 25	27.07000 +1.14	27.07	25.87	26.08	1,374,033
13 Jun 25	25.93000 -0.51	26.11	25.51	25.70	1,625,435
12 Jun 25	26.44000 -0.41	26.86	26.39	26.69	1,230,258
11 Jun 25	26.85000 -0.77	27.67	26.68	27.62	924,205
10 Jun 25	27.62000 +0.21	28.23	27.49	27.63	908,870
09 Jun 25	27.41000 +0.21	27.64	27.21	27.38	912,326
06 Jun 25	27.20000 +0.40	27.30	26.94	27.00	806,782
05 Jun 25	26.80000 -0.10	27.40	26.66	27.05	685,577
04 Jun 25	26.90000 +0.15	27.03	26.58	26.81	818,546
03 Jun 25	26.75000 +0.76	26.81	25.70	26.03	876,379
02 Jun 25	25.99000 +0.06	26.07	25.30	25.82	1,102,438
30 May 25	25.93000 -0.05	25.98	25.38	25.87	802,201
29 May 25	25.98000 -0.06	26.39	25.72	26.32	977,763
28 May 25	26.04000 -0.35	26.54	25.94	26.30	636,887
27 May 25	26.39000 +0.46	26.46	26.20	26.37	749,265
23 May 25	25.93000 -0.62	26.44	25.86	25.87	646,507
22 May 25	26.55000 +0.33	26.64	26.01	26.20	927,288
21 May 25	26.22000 -1.12	27.30	26.06	26.94	1,507,436
20 May 25	27.34000 +0.05	27.40	27.04	27.24	723,901
19 May 25	27.29000 -0.80	27.67	27.17	27.41	761,925
16 May 25	28.09000 +0.08	28.11	27.60	27.97	1,238,324
15 May 25	28.01000 +0.14	28.08	27.45	27.68	984,591
14 May 25	27.87000 -0.47	28.45	27.75	28.16	1,020,204
13 May 25	28.34000 -0.02	28.39	27.78	28.36	1,569,599
12 May 25	28.36000 +0.64	29.10	27.81	28.92	1,669,790
09 May 25	27.72000 +1.05	28.50	26.77	26.85	2,485,343
08 May 25	26.67000 +0.58	27.09	26.21	26.40	1,264,187
07 May 25	26.09000 +0.33	26.30	25.77	25.85	694,438
06 May 25	25.76000 +0.02	26.16	25.28	25.35	757,166
05 May 25	25.74000 -0.08	26.33	25.58	25.65	783,730
02 May 25	25.82000 +0.44	26.05	25.49	25.81	1,087,764
01 May 25	25.38000 -0.12	26.14	25.36	25.75	1,073,124
30 Apr 25	25.50000 +0.22	25.52	24.62	24.77	1,086,201
29 Apr 25	25.28000 +0.24	25.51	25.01	25.04	847,468
28 Apr 25	25.04000 -0.11	25.40	24.78	25.19	859,087
25 Apr 25	25.15000 +0.14	25.32	24.41	24.91	692,368
24 Apr 25	25.01000 +1.50	25.13	23.72	23.98	842,140
23 Apr 25	23.51000 +0.61	24.28	23.46	23.75	985,685
22 Apr 25	22.90000 +0.78	22.91	22.21	22.52	817,392
21 Apr 25	22.12000 -0.65	22.65	21.91	22.48	956,702
17 Apr 25	22.77000 +0.22	22.97	22.50	22.53	803,910
16 Apr 25	22.55000 -0.02	23.19	22.20	22.36	1,107,218
15 Apr 25	22.57000 -0.06	23.03	22.41	22.64	1,182,971
14 Apr 25	22.63000 -0.27	23.61	22.11	23.38	2,123,995
11 Apr 25	22.90000 -0.19	23.17	22.13	22.94	1,141,511
10 Apr 25	23.09000 -1.27	23.94	22.37	23.65	1,264,049
09 Apr 25	24.36000 +2.85	24.54	21.34	21.34	2,804,179
08 Apr 25	21.51000 -0.77	23.44	21.18	23.25	1,984,699
07 Apr 25	22.28000 -0.33	23.05	20.58	21.40	2,422,687
04 Apr 25	22.61000 -1.69	24.19	22.14	23.65	2,188,221
03 Apr 25	24.30000 -1.56	25.00	23.71	24.63	1,692,978
02 Apr 25	25.86000 +0.50	26.02	24.83	24.88	1,045,585
01 Apr 25	25.36000 +0.60	25.42	24.58	24.67	1,397,605
31 Mar 25	24.76000 -0.81	25.21	23.89	25.00	1,570,071
28 Mar 25	25.57000 -1.71	27.22	25.47	27.03	1,239,929
27 Mar 25	27.28000 -0.28	27.82	27.17	27.42	811,508
26 Mar 25	27.56000 -0.28	28.02	27.43	27.85	845,887
25 Mar 25	27.84000 -0.23	28.49	27.84	28.26	1,056,426
24 Mar 25	28.07000 +1.17	28.12	27.34	27.57	1,595,240
21 Mar 25	26.90000 -0.13	27.18	26.68	26.83	6,610,134
20 Mar 25	27.03000 -0.18	27.43	26.90	26.99	1,196,180
19 Mar 25	27.21000 +0.21	27.67	27.02	27.18	1,816,453
18 Mar 25	27.00000 +0.00	27.29	26.56	26.94	1,841,901
17 Mar 25	27.00000 +0.00	27.40	26.87	27.00	2,589,348
14 Mar 25	27.00000 +0.68	27.13	26.57	26.79	1,542,069
13 Mar 25	26.32000 -0.62	26.82	26.22	26.73	1,528,892
12 Mar 25	26.94000 +0.20	27.57	26.60	27.17	1,568,488
11 Mar 25	26.74000 -0.25	27.47	26.64	26.70	2,095,587
10 Mar 25	26.99000 -1.05	28.04	26.64	27.82	1,674,885
07 Mar 25	28.04000 +0.10	28.69	27.02	27.72	1,724,637
06 Mar 25	27.94000 -0.03	28.17	27.53	27.53	1,596,059
05 Mar 25	27.97000 +0.50	28.20	27.47	27.47	2,372,958
04 Mar 25	27.47000 -0.50	28.57	27.22	27.69	1,886,835
03 Mar 25	27.97000 -0.48	29.13	27.85	28.70	1,825,476
28 Feb 25	28.45000 -0.15	29.00	27.91	28.45	2,035,617
27 Feb 25	28.60000 -0.11	29.21	28.45	28.76	1,975,108
26 Feb 25	28.71000 -0.07	29.29	28.42	28.99	2,148,455
25 Feb 25	28.78000 -0.15	29.22	27.79	28.68	2,435,426
24 Feb 25	28.93000 -0.02	29.27	27.67	28.83	2,704,835
21 Feb 25	28.95000 -1.82	30.00	28.25	29.25	3,952,727
20 Feb 25	30.77000 -0.97	31.67	30.13	31.67	2,351,463
19 Feb 25	31.74000 -2.07	33.78	31.50	33.63	2,297,638
18 Feb 25	33.81000 +0.07	34.18	32.90	34.00	1,087,757
14 Feb 25	33.74000 -1.44	35.25	33.31	35.17	1,236,433
13 Feb 25	35.18000 +0.36	35.18	34.49	34.99	806,781
12 Feb 25	34.82000 +0.49	35.02	33.53	33.75	526,942
11 Feb 25	34.33000 -0.49	34.95	34.00	34.36	708,805
10 Feb 25	34.82000 +1.01	35.23	33.92	34.15	795,332
07 Feb 25	33.81000 -0.86	34.69	33.65	34.59	844,254
06 Feb 25	34.67000 -0.30	34.95	34.29	34.80	684,000
05 Feb 25	34.97000 +0.33	34.98	34.09	34.76	734,827
04 Feb 25	34.64000 +0.46	34.71	33.97	34.46	916,440
03 Feb 25	34.18000 -0.64	34.31	33.06	33.71	1,168,320
31 Jan 25	34.82000 -0.77	35.92	34.68	35.88	1,023,403
30 Jan 25	35.59000 +0.20	35.93	34.96	35.25	722,447
29 Jan 25	35.39000 -0.90	36.24	34.90	36.24	773,324
28 Jan 25	36.29000 +1.44	36.43	34.24	34.98	1,237,496
27 Jan 25	34.85000 +0.20	34.87	33.50	33.62	926,485
24 Jan 25	34.65000 +0.26	35.21	34.29	34.68	807,837
23 Jan 25	34.39000 +0.31	34.50	33.08	33.84	1,303,629
22 Jan 25	34.08000 -0.19	35.10	33.92	34.33	959,690
21 Jan 25	34.27000 +0.46	34.68	33.56	34.07	1,262,516
17 Jan 25	33.81000 +0.29	34.20	33.17	34.12	727,910
16 Jan 25	33.52000 +0.07	33.97	33.10	33.49	1,320,497
15 Jan 25	33.45000 +0.64	34.38	33.41	33.73	982,282
14 Jan 25	32.81000 +0.41	33.00	31.91	32.50	1,310,057
13 Jan 25	32.40000 -0.55	32.73	32.14	32.50	1,242,366
10 Jan 25	32.95000 -0.62	33.33	32.50	33.05	1,164,834
08 Jan 25	33.57000 -0.46	34.51	33.30	34.07	1,118,462
07 Jan 25	34.03000 -2.74	35.79	33.73	35.67	2,487,171
06 Jan 25	36.77000 +1.37	37.23	35.69	35.71	1,620,236
03 Jan 25	35.40000 +0.57	35.43	34.00	34.00	779,592
02 Jan 25	34.83000 -0.18	35.84	34.79	35.59	682,959
31 Dec 24	35.01000 -0.45	35.78	34.90	35.69	588,073
30 Dec 24	35.46000 -0.65	35.88	35.07	35.88	819,796
27 Dec 24	36.11000 -1.26	37.27	35.48	37.27	710,627
26 Dec 24	37.37000 +0.38	37.75	36.60	36.81	584,870
24 Dec 24	36.99000 -0.36	37.27	36.71	37.27	342,755
23 Dec 24	37.35000 -0.10	37.76	36.91	37.20	696,456
20 Dec 24	37.45000 +0.29	37.70	36.27	36.75	2,562,851
19 Dec 24	37.16000 -0.51	38.29	36.57	37.99	1,207,409
18 Dec 24	37.67000 -1.57	39.59	37.44	39.34	907,114
17 Dec 24	39.24000 -0.69	39.97	38.75	39.75	1,180,526
16 Dec 24	39.93000 +0.88	40.45	38.87	38.89	1,216,056
13 Dec 24	39.05000 -2.30	41.06	38.27	40.88	1,693,479
12 Dec 24	41.35000 -0.47	41.74	40.71	41.65	1,135,623
11 Dec 24	41.82000 +0.57	42.16	40.22	41.39	1,151,195
10 Dec 24	41.25000 -0.48	42.19	41.14	41.36	2,183,993
09 Dec 24	41.73000 +0.70	41.92	40.73	41.35	1,385,374
06 Dec 24	41.03000 +2.53	41.04	38.85	39.11	1,563,558
05 Dec 24	38.50000 -1.29	40.19	38.48	39.90	1,118,121
04 Dec 24	39.79000 +2.74	40.59	37.41	37.79	2,105,923
03 Dec 24	37.05000 -0.71	38.47	36.94	37.32	3,692,172
02 Dec 24	37.76000 +0.13	38.01	37.24	37.60	783,564
29 Nov 24	37.63000 -0.43	38.31	37.42	38.10	380,903
27 Nov 24	38.06000 -0.58	39.27	37.93	38.83	621,940
26 Nov 24	38.64000 -0.35	38.88	38.15	38.69	972,143
25 Nov 24	38.99000 +2.08	39.13	37.25	37.39	1,522,529
22 Nov 24	36.91000 +2.04	37.09	34.92	34.95	1,282,240
21 Nov 24	34.87000 -0.17	35.50	34.42	35.21	1,351,753
20 Nov 24	35.04000 -0.52	35.69	34.80	35.53	691,097
19 Nov 24	35.56000 +0.53	36.04	34.48	34.64	1,034,636
18 Nov 24	35.03000 -0.75	35.65	34.13	35.55	1,478,412
15 Nov 24	35.78000 -0.96	36.65	35.30	36.32	1,101,922
14 Nov 24	36.74000 -1.20	38.15	36.69	37.93	1,046,070
13 Nov 24	37.94000 +1.67	38.29	36.25	36.31	1,421,149
12 Nov 24	36.27000 +0.06	37.04	35.61	35.76	1,248,335
11 Nov 24	36.21000 -1.76	38.65	36.00	38.26	2,110,828
08 Nov 24	37.97000 -0.83	40.98	36.67	38.50	2,587,206
07 Nov 24	38.80000 +1.30	38.91	37.71	37.92	1,812,690
06 Nov 24	37.50000 +0.89	38.02	37.03	37.18	1,560,885
05 Nov 24	36.61000 +0.45	36.63	35.58	36.12	1,170,672
04 Nov 24	36.16000 -0.29	36.76	35.89	36.36	1,125,979
01 Nov 24	36.45000 +0.44	37.21	36.11	36.24	1,283,325
31 Oct 24	36.01000 +0.45	36.44	35.29	35.62	1,153,378
30 Oct 24	35.56000 +1.35	35.80	34.20	34.20	1,168,023
29 Oct 24	34.21000 +0.12	34.59	33.89	33.89	1,117,105
28 Oct 24	34.09000 +0.27	34.26	33.91	34.10	762,742
25 Oct 24	33.82000 -0.36	34.44	33.69	34.22	661,376
24 Oct 24	34.18000 +0.73	34.28	33.65	33.65	796,578
23 Oct 24	33.45000 -0.56	34.22	33.23	34.07	747,065
22 Oct 24	34.01000 -0.09	34.36	33.49	33.93	817,240
21 Oct 24	34.10000 +0.17	34.42	33.87	33.91	1,271,462
18 Oct 24	33.93000 +0.97	34.00	33.24	33.32	1,009,283
17 Oct 24	32.96000 +0.07	32.98	32.34	32.62	675,147
16 Oct 24	32.89000 +0.06	33.05	32.50	32.89	729,772
15 Oct 24	32.83000 +0.12	32.97	32.40	32.67	765,142
14 Oct 24	32.71000 -0.01	32.88	32.40	32.72	798,632
11 Oct 24	32.72000 +1.37	32.75	31.34	31.53	1,231,226
10 Oct 24	31.35000 +0.94	31.85	29.94	29.94	2,313,262
09 Oct 24	30.41000 +0.58	30.83	29.80	29.83	3,601,096
08 Oct 24	29.83000 -0.26	30.17	29.66	29.99	1,925,222
07 Oct 24	30.09000 -0.89	31.00	30.00	30.90	1,321,102
04 Oct 24	30.98000 -0.05	31.52	30.80	31.52	815,623
03 Oct 24	31.03000 -0.28	31.43	30.84	31.00	1,354,825
02 Oct 24	31.31000 +0.62	31.56	30.58	30.71	2,237,603
01 Oct 24	30.69000 -0.94	31.75	30.52	31.49	821,567
30 Sep 24	31.63000 +0.09	32.02	31.46	31.55	1,112,861
27 Sep 24	31.54000 +0.47	31.57	31.17	31.34	907,468
26 Sep 24	31.07000 +0.83	31.08	30.30	30.72	1,122,661
25 Sep 24	30.24000 -0.38	30.78	30.15	30.47	1,061,652
24 Sep 24	30.62000 +0.20	30.96	30.24	30.88	1,033,696
23 Sep 24	30.42000 +0.10	30.79	29.75	30.43	1,293,035
20 Sep 24	30.32000 -0.04	30.80	30.03	30.20	3,332,812
19 Sep 24	30.36000 +0.27	30.96	30.27	30.96	1,273,795
18 Sep 24	30.09000 +0.05	30.82	29.58	29.98	1,170,418
17 Sep 24	30.04000 -0.27	30.93	29.68	30.50	1,069,473
16 Sep 24	30.31000 +0.93	30.89	29.36	29.44	2,273,308
13 Sep 24	29.38000 +1.05	29.88	28.50	28.50	1,211,560
12 Sep 24	28.33000 +0.33	28.67	27.73	28.09	842,639
11 Sep 24	28.00000 +0.25	28.42	27.50	27.55	1,318,416
10 Sep 24	27.75000 +0.03	27.95	27.24	27.73	1,663,603
09 Sep 24	27.72000 -0.34	28.88	27.70	28.28	1,598,665
06 Sep 24	28.06000 -0.94	29.58	28.06	29.11	1,517,531
05 Sep 24	29.00000 -0.15	29.58	28.86	29.15	1,324,572
04 Sep 24	29.15000 -3.70	31.91	28.84	31.44	2,969,804
03 Sep 24	32.85000 -0.48	33.64	32.69	33.00	854,224
30 Aug 24	33.33000 -0.52	34.57	33.13	34.06	1,139,519
29 Aug 24	33.85000 +0.42	34.46	33.63	33.72	1,077,254
28 Aug 24	33.43000 -0.50	33.94	33.00	33.76	811,070
27 Aug 24	33.93000 +0.28	34.15	33.16	33.32	835,370
26 Aug 24	33.65000 -0.16	34.10	33.50	33.84	763,322
23 Aug 24	33.81000 +0.98	33.84	32.72	32.96	1,129,128
22 Aug 24	32.83000 -0.13	33.77	32.77	33.35	1,649,078
21 Aug 24	32.96000 -0.53	33.83	32.09	33.83	1,885,922
20 Aug 24	33.49000 -0.66	34.24	33.18	34.01	661,101
19 Aug 24	34.15000 +0.38	34.34	33.71	33.74	873,355
16 Aug 24	33.77000 -0.19	33.94	33.22	33.86	1,159,385
15 Aug 24	33.96000 +0.84	34.17	33.55	33.60	849,613
14 Aug 24	33.12000 +0.51	33.53	32.47	32.63	939,002
13 Aug 24	32.61000 +0.92	32.62	31.60	31.78	1,259,487
12 Aug 24	31.69000 -0.38	32.55	31.40	32.06	1,424,460
09 Aug 24	32.07000 -1.69	33.94	31.79	33.72	1,128,376
08 Aug 24	33.76000 +0.74	34.26	33.19	33.41	860,389
07 Aug 24	33.02000 -0.77	34.99	33.00	34.22	1,069,065
06 Aug 24	33.79000 -1.08	35.33	33.73	35.10	1,180,086
05 Aug 24	34.87000 -0.39	35.58	32.19	32.33	1,279,630
02 Aug 24	35.26000 +1.81	38.27	33.84	37.36	3,145,881
01 Aug 24	33.45000 -1.60	35.24	32.90	34.80	1,372,388
31 Jul 24	35.05000 +0.52	35.46	34.19	34.60	1,099,059
30 Jul 24	34.53000 -0.14	35.24	34.48	34.81	713,880
29 Jul 24	34.67000 -0.24	35.34	34.33	35.00	800,250
26 Jul 24	34.91000 +0.62	35.66	34.42	34.71	1,290,914
25 Jul 24	34.29000 +2.48	34.43	31.82	32.10	1,263,366
24 Jul 24	31.81000 -0.70	33.12	31.75	32.46	673,820
23 Jul 24	32.51000 +0.09	33.00	32.15	32.39	680,260
22 Jul 24	32.42000 -0.37	33.22	31.83	33.14	813,396
19 Jul 24	32.79000 +0.51	32.90	32.13	32.35	648,361
18 Jul 24	32.28000 -0.44	33.42	31.96	32.69	1,115,136
17 Jul 24	32.72000 +0.27	32.94	31.98	32.00	1,704,778
16 Jul 24	32.45000 +1.10	32.48	31.19	31.53	1,293,568
15 Jul 24	31.35000 +0.59	31.70	30.64	30.93	1,321,396
12 Jul 24	30.76000 +1.80	31.17	29.04	29.24	1,849,219
11 Jul 24	28.96000 +1.10	29.34	28.43	28.43	1,039,815
10 Jul 24	27.86000 +0.05	28.18	27.69	28.00	1,007,323
09 Jul 24	27.81000 -0.44	28.13	27.46	28.03	1,323,148
08 Jul 24	28.25000 +0.34	28.26	27.72	28.01	1,139,452
05 Jul 24	27.91000 -0.66	28.60	27.82	28.43	1,211,002
03 Jul 24	28.57000 +0.05	28.66	28.20	28.43	832,472
02 Jul 24	28.52000 -0.92	29.59	27.90	29.23	1,223,022
01 Jul 24	29.44000 +1.24	29.46	28.06	28.64	2,209,201
28 Jun 24	28.20000 +0.41	28.65	27.98	28.11	2,848,493
27 Jun 24	27.79000 +0.80	28.23	26.98	27.03	1,898,089
26 Jun 24	26.99000 -0.23	27.49	26.99	27.20	1,119,743
25 Jun 24	27.22000 -0.82	27.98	27.22	27.98	1,056,414
24 Jun 24	28.04000 +0.07	28.46	27.61	27.99	1,029,750
21 Jun 24	27.97000 +0.29	28.17	27.38	27.55	2,964,375
20 Jun 24	27.68000 +0.52	27.81	27.06	27.18	1,699,430
18 Jun 24	27.16000 -1.11	28.25	27.13	28.11	1,305,336
17 Jun 24	28.27000 -0.38	28.88	28.05	28.87	1,254,635
14 Jun 24	28.65000 -0.37	28.80	28.11	28.50	1,988,178
13 Jun 24	29.02000 -2.24	31.40	28.80	31.23	2,243,631
12 Jun 24	31.26000 -2.46	34.97	31.19	34.61	1,719,396
11 Jun 24	33.72000 -0.53	34.29	33.38	34.00	823,804
10 Jun 24	34.25000 -0.04	34.63	34.00	34.00	537,585
07 Jun 24	34.29000 -0.57	34.67	34.08	34.34	592,457
06 Jun 24	34.86000 -0.05	35.68	34.75	34.96	784,787
05 Jun 24	34.91000 +0.94	34.92	33.94	34.49	1,015,395
04 Jun 24	33.97000 -0.34	35.06	33.87	34.11	648,405
03 Jun 24	34.31000 +0.11	34.84	33.92	34.53	676,156
31 May 24	34.20000 -0.09	34.82	33.31	34.46	1,285,330
30 May 24	34.29000 -0.24	34.89	33.82	34.41	1,080,902
29 May 24	34.53000 -0.25	34.77	34.13	34.27	687,945
28 May 24	34.78000 +0.24	35.21	34.43	34.80	697,323
24 May 24	34.54000 +0.00	34.79	34.04	34.50	751,196
23 May 24	34.54000 -0.86	35.41	34.09	35.39	963,523
22 May 24	35.40000 -0.95	36.46	35.10	36.29	921,822
21 May 24	36.35000 -0.88	36.78	35.48	36.78	1,807,817
20 May 24	37.23000 +0.31	37.59	36.81	37.01	724,836
17 May 24	36.92000 +0.34	37.06	36.46	36.59	728,479
16 May 24	36.58000 -1.38	37.98	36.42	37.98	1,504,126
15 May 24	37.96000 +0.28	38.35	37.32	38.07	1,057,552
14 May 24	37.68000 +1.05	37.69	36.66	36.99	1,307,945
13 May 24	36.63000 +1.22	36.73	35.75	36.00	1,095,257
10 May 24	35.41000 -0.05	35.89	34.98	35.59	961,592
09 May 24	35.46000 +1.08	35.52	34.23	34.96	1,330,658
08 May 24	34.38000 +4.39	35.11	32.50	33.34	3,263,800
07 May 24	29.99000 -0.32	30.61	29.98	30.26	924,443
06 May 24	30.31000 -0.18	31.09	30.29	30.77	690,426
03 May 24	30.49000 +0.03	31.28	30.26	30.95	693,644
02 May 24	30.46000 +0.38	30.62	29.80	30.51	501,069
01 May 24	30.08000 +0.46	30.86	29.56	29.64	950,326
30 Apr 24	29.62000 -1.53	30.98	29.62	30.83	1,305,292
29 Apr 24	31.15000 +0.51	31.29	30.85	30.95	610,802
26 Apr 24	30.64000 +0.63	30.95	30.30	30.30	481,624
25 Apr 24	30.01000 -0.28	30.09	29.42	29.66	539,708
24 Apr 24	30.29000 -0.24	30.81	29.98	30.60	652,083
23 Apr 24	30.53000 +1.02	30.82	29.66	29.66	673,345
22 Apr 24	29.51000 +0.15	29.93	29.08	29.84	656,360
19 Apr 24	29.36000 +0.11	29.59	29.07	29.29	736,164
18 Apr 24	29.25000 -0.48	30.29	29.22	29.96	1,052,927
17 Apr 24	29.73000 -0.65	30.46	29.72	30.24	777,158
16 Apr 24	30.38000 -0.33	31.14	30.00	30.56	745,954
15 Apr 24	30.71000 -0.70	31.83	30.46	31.49	808,020
12 Apr 24	31.41000 -0.98	32.17	31.25	31.88	941,502
11 Apr 24	32.39000 +0.02	33.01	31.90	32.64	611,134
10 Apr 24	32.37000 -1.42	32.92	31.96	32.34	826,972
09 Apr 24	33.79000 +0.82	34.17	33.00	33.00	811,632
08 Apr 24	32.97000 +0.56	33.03	32.37	32.74	550,682
05 Apr 24	32.41000 -0.34	32.94	32.40	32.73	708,587
04 Apr 24	32.75000 -0.50	33.83	32.60	33.55	722,752
03 Apr 24	33.25000 +0.11	33.57	32.92	32.98	1,009,890
02 Apr 24	33.14000 -0.60	33.17	31.93	33.00	1,572,831
01 Apr 24	33.74000 -1.00	34.85	33.51	34.57	1,239,672
28 Mar 24	34.74000 -0.14	35.30	34.51	34.56	755,023
27 Mar 24	34.88000 +0.79	35.11	34.26	34.51	1,004,718
26 Mar 24	34.09000 -0.99	35.41	34.03	35.41	995,712
25 Mar 24	35.08000 -0.38	35.59	35.04	35.36	757,895
22 Mar 24	35.46000 -0.62	36.00	35.19	35.97	709,773
21 Mar 24	36.08000 -0.06	36.91	35.88	36.46	873,790
20 Mar 24	36.14000 +0.70	36.16	34.88	35.46	891,188
19 Mar 24	35.44000 -0.05	35.93	34.87	35.00	742,056
18 Mar 24	35.49000 +0.52	35.64	34.57	34.90	1,068,674
15 Mar 24	34.97000 -0.43	35.27	34.55	34.92	3,136,431
14 Mar 24	35.40000 -0.93	36.43	35.21	36.34	902,133
13 Mar 24	36.33000 -0.01	36.88	35.94	36.33	1,219,509
12 Mar 24	36.34000 +0.44	36.94	35.93	36.29	972,983
11 Mar 24	35.90000 -0.11	36.76	35.87	35.87	1,069,076
08 Mar 24	36.01000 +0.96	36.63	35.33	35.54	1,086,758
07 Mar 24	35.05000 +2.76	35.35	32.46	32.72	1,732,031
06 Mar 24	32.29000 +0.76	32.49	31.75	32.20	1,010,030
05 Mar 24	31.53000 -1.78	32.77	31.35	32.53	1,040,564
04 Mar 24	33.31000 -0.56	33.77	33.06	33.59	933,797
01 Mar 24	33.87000 +0.45	33.97	32.69	33.38	921,933
29 Feb 24	33.42000 +0.41	33.58	32.62	33.20	1,358,278
28 Feb 24	33.01000 +0.61	33.46	31.83	31.99	1,671,570
27 Feb 24	32.40000 +1.33	32.62	31.13	31.35	1,586,662
26 Feb 24	31.07000 -0.07	31.80	30.65	31.19	1,097,964
23 Feb 24	31.14000 +0.92	31.25	30.20	30.27	1,281,237
22 Feb 24	30.22000 -1.41	32.14	29.78	32.14	2,986,452
21 Feb 24	31.63000 +0.77	32.90	29.85	30.25	4,475,640
20 Feb 24	30.86000 +0.22	31.05	29.86	30.14	2,457,622
16 Feb 24	30.64000 -2.29	32.20	30.52	32.02	2,405,633
15 Feb 24	32.93000 +0.46	32.95	32.00	32.67	1,310,848
14 Feb 24	32.47000 +1.20	32.79	31.56	31.96	817,229
13 Feb 24	31.27000 -1.39	31.92	30.87	31.92	1,365,740
12 Feb 24	32.66000 -1.05	34.56	32.64	33.75	1,200,053
09 Feb 24	33.71000 +0.35	34.25	33.34	33.74	1,208,726
08 Feb 24	33.36000 +0.44	33.50	32.26	33.04	905,202
07 Feb 24	32.92000 -0.45	33.63	32.79	33.53	611,772
06 Feb 24	33.37000 +0.23	33.67	32.90	33.14	813,494
05 Feb 24	33.14000 -0.52	33.54	32.78	33.54	902,876
02 Feb 24	33.66000 -0.12	33.87	32.81	33.35	983,579
01 Feb 24	33.78000 -0.11	34.26	32.94	34.00	1,126,665
31 Jan 24	33.89000 -1.64	35.15	33.86	35.11	889,631
30 Jan 24	35.53000 -0.66	36.45	35.38	35.98	827,297
29 Jan 24	36.19000 +1.25	36.22	34.58	35.01	703,406
26 Jan 24	34.94000 -0.15	35.68	34.78	35.29	571,075
25 Jan 24	35.09000 -0.60	36.35	34.65	36.11	954,879
24 Jan 24	35.69000 -0.46	36.63	35.57	36.63	973,360
23 Jan 24	36.15000 +0.81	36.52	35.42	35.81	872,949
22 Jan 24	35.34000 +0.90	36.28	34.56	34.88	1,129,020
19 Jan 24	34.44000 +0.94	34.53	33.29	33.77	947,326
18 Jan 24	33.50000 +0.23	33.94	32.58	33.94	919,132
17 Jan 24	33.27000 +0.21	33.33	32.13	32.44	1,375,233
16 Jan 24	33.06000 +0.00	33.26	32.01	32.61	1,974,971
12 Jan 24	33.06000 -0.05	33.94	32.90	33.33	678,339
11 Jan 24	33.11000 -0.17	33.74	32.52	33.50	1,061,571
10 Jan 24	33.28000 +0.61	33.45	32.62	32.77	1,089,751
09 Jan 24	32.67000 +0.31	32.96	31.89	32.00	1,347,848
08 Jan 24	32.36000 +1.32	32.67	31.15	31.24	1,191,974
05 Jan 24	31.04000 -0.02	31.66	30.97	31.08	984,776
04 Jan 24	31.06000 +0.06	31.52	30.74	30.94	2,000,375
03 Jan 24	31.00000 -1.56	31.92	30.94	31.60	1,854,688
02 Jan 24	32.56000 -1.39	33.65	32.36	33.37	960,662
29 Dec 23	33.95000 -0.74	35.13	33.85	34.51	773,990
28 Dec 23	34.69000 -0.28	35.26	34.65	34.84	686,537
27 Dec 23	34.97000 +0.35	35.07	34.32	34.77	773,268
26 Dec 23	34.62000 +0.43	34.85	34.21	34.29	887,267
22 Dec 23	34.19000 +0.18	34.72	33.81	34.13	593,392
21 Dec 23	34.01000 +1.05	34.05	33.06	33.84	952,204
20 Dec 23	32.96000 -1.51	34.66	32.87	33.75	1,189,431
19 Dec 23	34.47000 +0.50	35.10	34.21	34.51	961,984
18 Dec 23	33.97000 +0.35	34.14	32.96	33.13	1,238,569
15 Dec 23	33.62000 -0.19	34.17	33.05	34.05	1,898,018
14 Dec 23	33.81000 +1.45	34.75	33.04	33.08	2,064,475
13 Dec 23	32.36000 +0.82	32.52	30.52	31.76	2,166,511
12 Dec 23	31.54000 -0.25	32.05	30.63	30.85	1,508,685
11 Dec 23	31.79000 -2.32	32.24	31.17	31.90	2,424,410
08 Dec 23	34.11000 +1.37	34.57	32.14	32.36	2,048,829
07 Dec 23	32.74000 +1.25	34.37	31.32	31.32	3,990,180
06 Dec 23	31.49000 +0.49	32.56	31.17	31.40	1,221,480
05 Dec 23	31.00000 -1.05	31.88	30.50	31.62	1,401,361
04 Dec 23	32.05000 +1.30	32.38	30.30	30.50	2,513,249
01 Dec 23	30.75000 +2.29	30.77	28.37	28.66	1,624,370
30 Nov 23	28.46000 -0.70	29.95	28.13	29.53	1,759,784
29 Nov 23	29.16000 +0.11	30.87	28.95	29.68	1,439,189
28 Nov 23	29.05000 +1.27	29.23	27.81	27.81	1,186,009
27 Nov 23	27.78000 -1.53	28.89	27.76	28.86	1,810,767
24 Nov 23	29.31000 +0.26	29.37	28.50	28.85	385,433
22 Nov 23	29.05000 +0.23	29.74	28.99	29.12	1,086,117
21 Nov 23	28.82000 -1.49	29.81	28.60	29.53	1,870,701
20 Nov 23	30.31000 +1.05	30.72	29.06	29.15	1,098,106
17 Nov 23	29.26000 +0.20	29.70	29.03	29.27	1,052,242
16 Nov 23	29.06000 -1.35	30.33	28.18	30.00	1,965,240
15 Nov 23	30.41000 +2.57	30.48	28.19	28.24	2,715,949
14 Nov 23	27.84000 +1.51	28.22	26.63	26.94	3,188,154
13 Nov 23	26.33000 -1.22	27.23	26.27	27.21	1,163,309
10 Nov 23	27.55000 +0.88	27.65	26.23	26.51	977,119
09 Nov 23	26.67000 -0.95	28.19	26.55	27.62	1,357,483
08 Nov 23	27.62000 -1.39	29.05	27.55	28.90	1,513,398
07 Nov 23	29.01000 +0.76	29.70	27.65	29.30	2,972,559
06 Nov 23	28.25000 -0.07	28.64	27.84	28.50	1,965,741
03 Nov 23	28.32000 +1.07	28.65	27.48	27.48	1,650,478
02 Nov 23	27.25000 +1.87	27.66	26.63	26.68	1,474,397
01 Nov 23	25.38000 -1.20	26.53	25.08	26.35	1,060,400
31 Oct 23	26.58000 +0.86	26.67	25.60	25.73	721,382
30 Oct 23	25.72000 +0.42	25.98	25.14	25.70	674,794
27 Oct 23	25.30000 -0.30	25.98	25.21	25.88	782,794
26 Oct 23	25.60000 -0.53	26.71	25.54	26.30	810,821
25 Oct 23	26.13000 -0.86	26.80	26.07	26.56	775,463
24 Oct 23	26.99000 +1.39	27.45	25.74	26.03	1,682,721
23 Oct 23	25.60000 -2.04	26.96	25.57	26.68	2,032,938
20 Oct 23	27.64000 -1.15	28.78	27.50	28.78	1,071,358
19 Oct 23	28.79000 -0.47	30.15	28.78	29.54	982,821
18 Oct 23	29.26000 -1.20	30.13	29.23	30.08	540,927
17 Oct 23	30.46000 +0.48	30.80	29.25	29.42	982,401
16 Oct 23	29.98000 +1.14	30.16	28.71	29.12	713,689
13 Oct 23	28.84000 -0.58	29.56	28.56	29.43	533,550
12 Oct 23	29.42000 -0.88	30.26	29.11	30.26	619,675
11 Oct 23	30.30000 +0.01	30.84	30.08	30.61	560,913
10 Oct 23	30.29000 +0.26	31.17	30.06	30.29	748,460
09 Oct 23	30.03000 +0.00	30.13	29.23	29.36	541,676
06 Oct 23	30.03000 +1.50	30.09	28.08	28.14	933,757
05 Oct 23	28.53000 -1.20	29.56	28.32	29.56	659,525
04 Oct 23	29.73000 +1.04	29.88	28.91	28.91	1,084,507
03 Oct 23	28.69000 -1.41	29.81	28.46	29.63	930,428
02 Oct 23	30.10000 +0.47	30.38	29.33	29.63	742,932
29 Sep 23	29.63000 +0.61	30.16	29.42	29.52	727,945
28 Sep 23	29.02000 +0.36	29.37	28.00	28.46	611,765
27 Sep 23	28.66000 -0.18	29.55	28.26	29.23	857,297
26 Sep 23	28.84000 -0.70	29.73	28.68	29.36	858,535
25 Sep 23	29.54000 +0.47	29.83	28.41	28.41	824,446
22 Sep 23	29.07000 +0.83	29.23	28.11	28.78	1,205,487
21 Sep 23	28.24000 -0.71	28.80	27.70	28.50	1,288,029
20 Sep 23	28.95000 -0.44	30.00	28.86	29.42	1,131,957
19 Sep 23	29.39000 +0.07	29.49	28.80	29.16	583,549
18 Sep 23	29.32000 -0.60	29.93	29.02	29.73	651,699
15 Sep 23	29.92000 -0.31	30.16	29.45	29.81	1,810,979
14 Sep 23	30.23000 +0.01	30.61	29.67	30.52	809,687
13 Sep 23	30.22000 -0.53	30.73	29.77	30.62	930,827
12 Sep 23	30.75000 -0.48	31.46	30.50	30.78	1,007,792
11 Sep 23	31.23000 -0.29	31.75	31.04	31.53	1,001,233
08 Sep 23	31.52000 -0.32	32.25	31.52	31.98	1,136,516
07 Sep 23	31.84000 -1.00	32.14	31.49	32.03	976,626
06 Sep 23	32.84000 +1.27	32.89	31.33	31.33	1,281,910
05 Sep 23	31.57000 -0.36	32.02	31.26	31.35	1,300,274
01 Sep 23	31.93000 +1.00	32.20	30.97	31.31	2,053,710
31 Aug 23	30.93000 +1.31	31.35	29.96	30.15	2,554,452
30 Aug 23	29.62000 -0.53	30.34	29.43	29.91	1,651,410
29 Aug 23	30.15000 +0.73	30.39	28.99	29.22	1,344,654
28 Aug 23	29.42000 +0.40	29.82	29.22	29.22	1,075,752
25 Aug 23	29.02000 +0.42	29.33	28.48	28.61	856,593
24 Aug 23	28.60000 -0.03	29.14	28.32	29.05	863,964
23 Aug 23	28.63000 +0.62	28.76	27.90	28.03	842,068
22 Aug 23	28.01000 -0.51	29.18	27.97	28.75	1,425,267
21 Aug 23	28.52000 -0.70	29.19	28.14	28.83	1,533,287
18 Aug 23	29.22000 +0.46	29.58	28.00	28.00	1,684,532
17 Aug 23	28.76000 +0.17	28.83	27.51	28.42	1,514,825
16 Aug 23	28.59000 -1.35	29.98	28.56	29.73	2,400,491
15 Aug 23	29.94000 -0.64	30.71	29.85	30.17	950,551
14 Aug 23	30.58000 +0.08	30.68	29.89	30.18	833,460
11 Aug 23	30.50000 -0.54	30.91	30.27	30.43	1,007,144
10 Aug 23	31.04000 +1.33	31.58	30.01	30.28	2,066,998
09 Aug 23	29.71000 -2.09	31.84	29.38	31.50	2,928,030
08 Aug 23	31.80000 -7.18	35.40	31.54	34.69	7,894,608
07 Aug 23	38.98000 +0.34	39.15	37.88	38.55	2,137,450
04 Aug 23	38.64000 -0.43	39.86	38.35	39.53	1,526,909
03 Aug 23	39.07000 -0.67	39.64	38.50	39.55	1,051,145
02 Aug 23	39.74000 -1.80	40.96	39.23	40.45	1,195,040
01 Aug 23	41.54000 +0.18	41.71	40.48	40.84	786,535
31 Jul 23	41.36000 +1.16	41.76	40.20	40.20	839,223
28 Jul 23	40.20000 +1.07	41.12	39.67	39.95	978,168
27 Jul 23	39.13000 -0.44	40.65	38.97	40.42	1,428,859
26 Jul 23	39.57000 +0.29	40.40	38.71	39.02	740,153
25 Jul 23	39.28000 -0.61	40.63	39.15	40.09	974,112
24 Jul 23	39.89000 -1.68	41.69	39.34	41.69	1,296,273
21 Jul 23	41.57000 +1.48	41.78	39.84	41.16	1,749,824
20 Jul 23	40.09000 -2.81	42.26	40.03	42.01	1,152,343
19 Jul 23	42.90000 +3.11	43.28	39.80	40.01	2,912,970
18 Jul 23	39.79000 +1.33	39.91	38.33	38.51	1,548,969
17 Jul 23	38.46000 +0.18	38.92	38.10	38.54	871,727
14 Jul 23	38.28000 -0.77	39.23	37.81	39.06	1,008,276
13 Jul 23	39.05000 +0.53	39.56	38.55	38.94	1,451,708
12 Jul 23	38.52000 +3.40	38.61	36.25	36.46	2,757,953
11 Jul 23	35.12000 +1.03	35.42	34.19	34.30	1,427,692
10 Jul 23	34.09000 +1.04	34.17	32.66	32.67	894,884
07 Jul 23	33.05000 +0.72	33.36	32.30	32.32	1,156,975
06 Jul 23	32.33000 -0.54	32.35	31.44	32.12	823,489
05 Jul 23	32.87000 -0.79	33.43	32.54	33.34	695,163
03 Jul 23	33.66000 +0.93	33.68	32.72	32.77	566,448
30 Jun 23	32.73000 -0.03	33.25	32.59	33.23	538,436
29 Jun 23	32.76000 -0.72	33.70	32.58	33.40	602,537
28 Jun 23	33.48000 +0.40	33.50	32.65	32.89	693,801
27 Jun 23	33.08000 +0.68	33.26	32.09	32.79	808,422
26 Jun 23	32.40000 +0.33	32.79	31.90	31.96	680,091
23 Jun 23	32.07000 -0.68	32.22	31.13	32.00	1,396,691
22 Jun 23	32.75000 -0.11	33.00	32.06	32.59	717,506
21 Jun 23	32.86000 -1.09	33.95	32.34	33.70	1,026,243
20 Jun 23	33.95000 -1.03	34.87	33.72	34.34	875,600
16 Jun 23	34.98000 -0.95	36.16	34.91	36.16	1,286,297
15 Jun 23	35.93000 +1.71	35.99	33.56	33.86	1,490,664
14 Jun 23	34.22000 -0.62	35.27	33.36	34.84	1,042,509
13 Jun 23	34.84000 +0.08	35.64	34.48	35.04	746,480
12 Jun 23	34.76000 +1.81	34.89	33.29	33.29	1,268,799
09 Jun 23	32.95000 -0.51	34.18	32.62	33.73	1,562,164
08 Jun 23	33.46000 -0.55	34.36	33.44	33.77	1,321,665
07 Jun 23	34.01000 -0.57	35.10	33.80	34.92	1,567,367
06 Jun 23	34.58000 +0.20	35.26	33.89	34.01	1,628,337
05 Jun 23	34.38000 -0.82	34.89	33.33	34.85	1,831,500
02 Jun 23	35.20000 -0.31	36.61	35.03	36.19	1,329,620
01 Jun 23	35.51000 +0.81	36.57	33.97	34.50	2,138,505
31 May 23	34.70000 +0.07	35.03	33.48	34.10	2,848,030
30 May 23	34.63000 -0.15	35.84	33.99	35.42	3,136,972
26 May 23	34.78000 +5.28	35.58	30.13	30.82	5,753,190
25 May 23	29.50000 -1.03	31.15	28.80	30.84	2,230,159
24 May 23	30.53000 -0.82	31.40	30.15	30.78	1,474,423
23 May 23	31.35000 -0.67	32.61	31.33	31.66	2,299,100
22 May 23	32.02000 +1.00	32.18	30.69	31.00	1,888,641
19 May 23	31.02000 -0.01	32.01	30.47	32.01	1,796,205
18 May 23	31.03000 +1.80	31.19	29.45	29.49	2,167,094
17 May 23	29.23000 +2.34	29.48	26.83	26.89	2,901,621
16 May 23	26.89000 -1.51	28.26	26.74	28.00	3,638,079
15 May 23	28.40000 +1.00	28.57	27.20	27.48	2,359,654
12 May 23	27.40000 -1.34	28.66	27.14	28.44	2,699,817
11 May 23	28.74000 -1.56	31.25	28.71	30.29	3,608,979
10 May 23	30.30000 +3.80	31.78	28.36	29.31	8,438,428
09 May 23	26.50000 -0.19	26.78	25.87	26.13	3,020,532
08 May 23	26.69000 +0.65	26.80	25.90	26.48	1,967,992
05 May 23	26.04000 +0.69	26.43	25.56	25.88	3,433,553
04 May 23	25.35000 -0.56	26.30	25.32	26.10	3,154,586
03 May 23	25.91000 -0.74	27.01	25.86	26.20	1,981,421
02 May 23	26.65000 -1.31	28.00	26.64	27.68	1,588,321
01 May 23	27.96000 +0.40	28.20	27.15	27.42	1,126,950
28 Apr 23	27.56000 -0.16	28.02	27.13	27.37	1,126,142
27 Apr 23	27.72000 -0.31	28.88	27.72	28.58	1,326,205
26 Apr 23	28.03000 +0.91	28.26	27.62	27.83	1,709,812
25 Apr 23	27.12000 -1.37	28.15	27.10	28.12	2,167,512
24 Apr 23	28.49000 -0.30	28.95	27.76	28.67	2,158,621
21 Apr 23	28.79000 +0.22	29.00	28.25	28.70	1,181,717
20 Apr 23	28.57000 -0.60	28.96	28.12	28.50	2,024,802
19 Apr 23	29.17000 +0.02	29.42	28.41	28.55	1,247,433
18 Apr 23	29.15000 +0.11	29.82	28.75	29.70	1,366,447
17 Apr 23	29.04000 +0.09	29.37	28.81	29.03	1,069,821
14 Apr 23	28.95000 -0.20	29.21	28.33	28.89	1,022,193
13 Apr 23	29.15000 +0.56	29.74	28.96	29.04	1,015,953
12 Apr 23	28.59000 -0.39	29.96	28.20	29.82	1,271,214
11 Apr 23	28.98000 -0.38	29.55	28.58	29.17	1,840,566
10 Apr 23	29.36000 -0.35	29.60	28.74	29.13	1,259,848
06 Apr 23	29.71000 +0.62	29.73	28.37	28.98	1,111,560
05 Apr 23	29.09000 -1.09	30.19	28.42	29.87	1,325,932
04 Apr 23	30.18000 -0.26	30.91	29.76	30.70	1,589,740
03 Apr 23	30.44000 -0.23	30.77	29.90	30.29	1,534,239
31 Mar 23	30.67000 +1.11	30.88	29.72	29.92	1,692,962
30 Mar 23	29.56000 +0.23	30.14	29.46	29.48	1,257,736
29 Mar 23	29.33000 +0.79	29.40	28.40	28.90	2,054,817
28 Mar 23	28.54000 +1.10	28.57	27.21	27.39	2,524,593
27 Mar 23	27.44000 +0.58	27.70	26.89	27.13	1,445,296
24 Mar 23	26.86000 -0.38	27.34	26.47	27.32	2,960,714
23 Mar 23	27.24000 -0.44	28.77	27.01	28.05	3,020,862
22 Mar 23	27.68000 -1.81	29.45	27.55	29.41	2,847,289
21 Mar 23	29.49000 +1.26	29.53	28.16	28.49	3,839,927
20 Mar 23	28.23000 -1.84	29.96	28.08	29.79	3,518,355
17 Mar 23	30.07000 -1.90	31.34	29.61	31.00	3,398,083
16 Mar 23	31.97000 -0.41	32.58	31.18	32.42	1,496,001
15 Mar 23	32.38000 +0.79	32.55	30.99	31.32	1,694,209
14 Mar 23	31.59000 +0.13	32.68	31.23	32.18	2,080,521
13 Mar 23	31.46000 -1.38	32.59	30.52	32.59	3,414,963
10 Mar 23	32.84000 -1.02	33.65	31.64	33.55	2,211,154
09 Mar 23	33.86000 -0.94	35.86	33.75	34.50	2,127,731
08 Mar 23	34.80000 -0.63	35.73	34.57	35.45	1,529,664
07 Mar 23	35.43000 -0.46	36.92	35.14	35.97	1,679,752
06 Mar 23	35.89000 -0.90	37.34	35.75	36.93	2,180,096
03 Mar 23	36.79000 +2.95	37.09	33.84	34.04	3,240,222
02 Mar 23	33.84000 +0.80	34.07	32.29	32.68	2,841,176
01 Mar 23	33.04000 +0.00	33.36	32.52	32.96	2,578,789
28 Feb 23	33.04000 -0.91	34.34	33.03	33.88	2,856,468
27 Feb 23	33.95000 -0.79	35.30	33.71	35.01	1,921,430
24 Feb 23	34.74000 -0.62	35.19	34.30	34.52	2,074,365
23 Feb 23	35.36000 -0.78	36.55	34.34	36.34	1,644,300
22 Feb 23	36.14000 +0.65	36.38	35.43	35.45	1,996,813
21 Feb 23	35.49000 -1.48	36.54	35.03	36.54	2,828,614
17 Feb 23	36.97000 -0.10	37.03	35.64	36.90	3,805,997
16 Feb 23	37.07000 -11.34	41.20	36.79	41.04	13,393,560
15 Feb 23	48.41000 +3.46	49.32	45.77	45.77	3,574,625
14 Feb 23	44.95000 +1.59	45.17	42.10	42.60	1,607,971
13 Feb 23	43.36000 +2.06	43.97	41.60	41.79	1,267,378
10 Feb 23	41.30000 -1.90	42.59	40.73	42.34	1,667,766
09 Feb 23	43.20000 -1.01	45.20	43.04	44.89	1,068,505
08 Feb 23	44.21000 -1.07	45.42	43.62	45.42	1,039,020
07 Feb 23	45.28000 +2.54	45.53	42.02	42.84	1,328,267
06 Feb 23	42.74000 -1.98	44.75	42.64	43.87	1,569,418
03 Feb 23	44.72000 -1.35	45.97	43.51	43.98	1,517,033
02 Feb 23	46.07000 +3.79	48.12	43.17	43.17	3,485,617
01 Feb 23	42.28000 +3.25	42.48	38.60	39.27	1,662,983
31 Jan 23	39.03000 +1.43	39.05	37.73	37.73	1,031,305
30 Jan 23	37.60000 -2.34	39.56	37.51	39.11	1,068,406
27 Jan 23	39.94000 +1.52	40.06	37.97	38.00	1,042,883
26 Jan 23	38.42000 +0.90	39.00	37.06	38.66	987,667
25 Jan 23	37.52000 -0.45	37.57	34.82	36.83	1,420,945
24 Jan 23	37.97000 -0.14	39.28	37.16	37.80	1,321,295
23 Jan 23	38.11000 +1.72	38.32	35.99	36.48	1,569,764
20 Jan 23	36.39000 +1.78	36.42	34.71	34.85	1,628,014
19 Jan 23	34.61000 -1.73	36.15	34.50	35.67	1,404,807
18 Jan 23	36.34000 -0.16	38.59	36.22	37.28	1,083,518
17 Jan 23	36.50000 +0.24	36.90	34.78	35.82	932,806
13 Jan 23	36.26000 -0.29	37.03	35.74	35.74	772,755
12 Jan 23	36.55000 +0.20	37.58	35.16	37.58	1,066,909
11 Jan 23	36.35000 +1.19	36.35	34.99	35.44	1,096,956
10 Jan 23	35.16000 +0.17	35.44	34.53	34.75	827,166
09 Jan 23	34.99000 +0.97	36.13	34.79	34.80	1,106,639
06 Jan 23	34.02000 +0.65	34.17	31.62	33.51	1,647,054
05 Jan 23	33.37000 -2.04	34.67	33.26	34.63	1,174,222
04 Jan 23	35.41000 +0.83	35.81	34.48	35.40	1,082,008
03 Jan 23	34.58000 -0.82	36.92	33.67	36.24	1,274,644
30 Dec 22	35.40000 +0.04	35.66	34.10	34.37	1,075,043
29 Dec 22	35.36000 +2.14	35.81	33.36	33.81	1,335,636
28 Dec 22	33.22000 -0.13	33.63	32.63	32.96	1,133,253
27 Dec 22	33.35000 -0.31	34.28	32.32	33.46	1,503,022
23 Dec 22	33.66000 -0.30	33.95	32.77	33.69	1,301,190
22 Dec 22	33.96000 -1.41	34.78	32.89	34.78	1,744,857
21 Dec 22	35.37000 -0.33	36.10	33.65	35.50	1,802,156
20 Dec 22	35.70000 -0.81	36.60	35.27	35.85	1,705,893
19 Dec 22	36.51000 -2.89	39.31	36.29	39.11	1,375,941
16 Dec 22	39.40000 -0.78	40.39	38.83	40.13	2,541,557
15 Dec 22	40.18000 -1.66	41.84	39.73	40.00	2,367,320
14 Dec 22	41.84000 +2.89	42.65	39.26	40.13	3,569,971
13 Dec 22	38.95000 +1.15	41.23	37.94	39.72	2,709,147
12 Dec 22	37.80000 +1.23	38.38	37.00	37.00	1,979,536
09 Dec 22	36.57000 +0.22	37.67	35.64	36.21	1,442,467
08 Dec 22	36.35000 +1.01	37.44	35.12	35.66	1,363,994
07 Dec 22	35.34000 -0.29	36.52	35.10	35.68	1,901,374
06 Dec 22	35.63000 -0.68	36.70	34.92	36.27	2,222,383
05 Dec 22	36.31000 -1.97	38.80	36.00	37.98	3,370,478
02 Dec 22	38.28000 -0.59	38.52	36.86	37.59	2,287,151
01 Dec 22	38.87000 +1.81	39.51	36.75	37.08	1,865,603
30 Nov 22	37.06000 +1.97	37.09	34.26	34.99	5,396,754
29 Nov 22	35.09000 +0.27	35.84	34.30	35.00	1,680,407
28 Nov 22	34.82000 -0.78	36.84	34.66	35.02	1,424,209
25 Nov 22	35.60000 -0.48	35.89	35.05	35.85	875,808
23 Nov 22	36.08000 +1.36	36.74	34.04	34.89	1,368,611
22 Nov 22	34.72000 -1.07	35.62	33.75	35.24	2,318,202
21 Nov 22	35.79000 -0.42	36.68	35.43	35.74	1,914,406
18 Nov 22	36.21000 -0.77	38.01	36.13	37.99	1,608,992
17 Nov 22	36.98000 -1.34	38.35	36.52	37.03	2,330,039
16 Nov 22	38.32000 -3.35	40.67	37.52	40.41	3,130,313
15 Nov 22	41.67000 +3.04	42.33	39.99	40.59	2,518,087
14 Nov 22	38.63000 -1.49	40.12	37.83	39.68	2,474,893
11 Nov 22	40.12000 +3.22	40.94	36.22	36.70	4,139,544
10 Nov 22	36.90000 +8.54	38.65	33.14	33.64	7,549,321
09 Nov 22	28.36000 -1.76	29.51	28.00	29.43	2,945,349
08 Nov 22	30.12000 -2.08	31.13	28.81	29.71	2,481,039
14 Oct 22	32.20000 -1.39	34.54	32.15	34.53	1,314,059
13 Oct 22	33.59000 +0.46	34.23	31.30	31.94	1,641,458
12 Oct 22	33.13000 -1.15	34.60	32.60	34.37	1,786,414
11 Oct 22	34.28000 -0.98	35.29	32.84	35.04	1,991,653
10 Oct 22	35.26000 -4.06	39.20	35.26	39.08	2,420,928
07 Oct 22	39.32000 -2.96	41.37	39.17	41.00	2,436,714
06 Oct 22	42.28000 +0.09	43.18	41.78	41.87	1,061,067
05 Oct 22	42.19000 -0.49	42.57	40.55	41.68	1,729,572
04 Oct 22	42.68000 +2.97	42.73	40.89	40.92	1,783,448
03 Oct 22	39.71000 -0.25	40.28	37.19	40.10	2,519,923
30 Sep 22	39.96000 -0.53	41.44	39.77	40.39	1,252,225
29 Sep 22	40.49000 -2.23	41.88	40.34	41.56	1,292,481
28 Sep 22	42.72000 +2.11	42.81	40.63	40.68	2,001,201
27 Sep 22	40.61000 +0.07	42.35	39.54	41.48	1,759,469
26 Sep 22	40.54000 -0.26	42.62	39.90	40.69	1,933,159
23 Sep 22	40.80000 -0.86	41.84	40.09	41.11	2,568,201
22 Sep 22	41.66000 -1.35	43.22	41.31	42.86	2,311,750
21 Sep 22	43.01000 -0.40	44.69	42.47	43.58	1,745,214
20 Sep 22	43.41000 +0.57	44.61	42.30	42.36	2,023,579
19 Sep 22	42.84000 +0.48	43.02	41.50	42.10	1,722,266
16 Sep 22	42.36000 -2.39	43.76	41.65	43.54	3,792,216
15 Sep 22	44.75000 -0.09	46.25	44.11	44.36	1,149,852
14 Sep 22	44.84000 -0.28	45.11	43.45	45.00	1,188,051
13 Sep 22	45.12000 -1.50	46.01	43.35	43.70	2,031,586
12 Sep 22	46.62000 +1.00	46.75	45.30	46.05	1,583,889
09 Sep 22	45.62000 +1.93	45.72	44.41	44.41	1,891,610
08 Sep 22	43.69000 +0.85	43.88	41.59	41.92	1,291,746
07 Sep 22	42.84000 +0.85	42.93	41.40	42.37	1,376,630
06 Sep 22	41.99000 -0.79	42.81	41.32	42.68	1,529,891
02 Sep 22	42.78000 +0.08	43.83	41.74	43.72	1,667,419
01 Sep 22	42.70000 -0.34	42.73	40.59	42.10	1,840,998
31 Aug 22	43.04000 +0.25	44.90	42.56	44.08	2,344,112
30 Aug 22	42.79000 +1.09	43.50	41.57	42.46	1,703,439
29 Aug 22	41.70000 -0.72	42.89	41.59	41.73	1,416,236
26 Aug 22	42.42000 -2.98	45.46	42.20	45.46	2,161,147
25 Aug 22	45.40000 +1.60	45.55	43.75	44.44	1,828,173
24 Aug 22	43.80000 +1.65	44.18	42.25	42.84	2,385,807
23 Aug 22	42.15000 -2.79	44.73	42.02	44.72	4,027,096
22 Aug 22	44.94000 -0.61	45.21	44.21	44.52	2,634,013
19 Aug 22	45.55000 -2.23	47.85	44.90	46.81	2,642,824
18 Aug 22	47.78000 +0.31	48.09	46.31	47.10	2,162,920
17 Aug 22	47.47000 -2.70	49.19	46.94	48.67	2,542,706
16 Aug 22	50.17000 -2.31	51.62	48.05	51.62	3,434,208
15 Aug 22	52.48000 -0.52	53.60	51.51	52.60	1,613,419
12 Aug 22	53.00000 +2.27	53.88	51.50	51.67	3,201,740
11 Aug 22	50.73000 -2.14	54.76	50.35	53.90	2,416,832
10 Aug 22	52.87000 +3.85	52.99	51.00	51.00	2,261,166
09 Aug 22	49.02000 -3.13	51.27	47.78	51.00	2,845,354
08 Aug 22	52.15000 +4.40	54.48	48.31	48.79	5,725,446
05 Aug 22	47.75000 -1.25	49.30	47.33	48.08	3,896,333
04 Aug 22	49.00000 -4.04	54.42	48.64	53.71	3,482,056
03 Aug 22	53.04000 +3.34	55.00	51.87	54.68	4,122,877
02 Aug 22	49.70000 +0.99	50.97	47.45	48.12	4,285,969
01 Aug 22	48.71000 -0.78	50.54	48.04	48.92	1,853,521
29 Jul 22	49.49000 -3.37	50.74	47.28	50.74	3,689,488
28 Jul 22	52.86000 -0.14	54.52	50.42	52.34	1,492,939
27 Jul 22	53.00000 +1.78	53.65	51.44	52.91	1,782,088
26 Jul 22	51.22000 -2.97	53.47	51.03	53.29	1,606,574
25 Jul 22	54.19000 -0.99	55.19	53.02	54.62	1,123,306
22 Jul 22	55.18000 -3.08	59.63	53.94	58.00	1,526,870
21 Jul 22	58.26000 -0.08	58.96	56.69	57.57	1,846,527
20 Jul 22	58.34000 +5.12	58.58	53.34	53.63	1,542,512
19 Jul 22	53.22000 +3.65	53.27	49.81	51.12	1,283,157
18 Jul 22	49.57000 +0.57	51.68	49.40	49.68	951,871
15 Jul 22	49.00000 +1.07	49.83	47.56	48.44	949,986
14 Jul 22	47.93000 -2.33	50.56	47.87	50.24	1,318,880
13 Jul 22	50.26000 -0.88	52.13	48.95	50.05	1,195,966
12 Jul 22	51.14000 -0.98	53.94	50.64	52.30	1,468,929
11 Jul 22	52.12000 -4.80	56.15	51.79	56.00	1,327,827
08 Jul 22	56.92000 -2.38	61.00	56.51	58.08	1,216,856
07 Jul 22	59.30000 +3.94	59.44	54.81	55.39	1,862,871
06 Jul 22	55.36000 -5.97	59.88	54.13	57.93	3,111,355
05 Jul 22	61.33000 +6.10	61.42	54.06	54.98	2,291,362
01 Jul 22	55.23000 +2.97	55.30	51.70	52.96	1,965,715
30 Jun 22	52.26000 -3.13	54.57	51.03	54.57	1,587,673
29 Jun 22	55.39000 -1.33	57.55	55.10	56.19	2,027,967
28 Jun 22	56.72000 -2.20	59.84	56.11	58.78	2,165,476
27 Jun 22	58.92000 -2.88	62.51	58.06	61.24	1,928,238
24 Jun 22	61.80000 +4.85	61.85	57.69	57.75	4,003,494
23 Jun 22	56.95000 +4.50	57.09	51.87	52.64	2,114,474
22 Jun 22	52.45000 +0.51	54.43	51.22	51.22	1,941,190
21 Jun 22	51.94000 -0.29	53.95	51.82	53.49	1,581,018
17 Jun 22	52.23000 +2.59	53.35	49.34	49.87	3,884,506
16 Jun 22	49.64000 -4.46	52.77	49.13	52.09	1,865,711
15 Jun 22	54.10000 +5.41	54.75	50.24	50.80	2,735,084
14 Jun 22	48.69000 -1.61	51.56	48.53	50.53	1,759,633
13 Jun 22	50.30000 -3.97	53.23	50.00	51.63	2,008,702
10 Jun 22	54.27000 -3.76	57.04	53.75	56.93	1,757,286
09 Jun 22	58.03000 -4.56	62.00	58.02	61.58	2,177,111
08 Jun 22	62.59000 +0.79	63.10	61.49	61.51	1,589,604
07 Jun 22	61.80000 +0.22	63.20	60.28	60.85	2,698,762
06 Jun 22	61.58000 -1.96	65.40	61.22	64.23	1,964,973
03 Jun 22	63.54000 -4.44	67.12	63.27	66.22	1,359,806
02 Jun 22	67.98000 +5.10	68.54	62.16	62.69	2,063,636
01 Jun 22	62.88000 -0.26	66.60	62.18	63.93	1,061,132
31 May 22	63.14000 -2.70	66.87	62.75	66.11	2,018,007
27 May 22	65.84000 +3.89	66.41	63.46	63.84	2,762,776
26 May 22	61.95000 +1.39	63.36	59.00	59.61	1,278,546
25 May 22	60.56000 +2.65	61.13	57.27	57.69	1,360,099
24 May 22	57.91000 -4.22	62.05	56.95	61.99	2,203,437
23 May 22	62.13000 -2.27	64.30	61.42	63.64	1,840,503
20 May 22	64.40000 -0.34	66.86	61.93	66.05	1,655,603
19 May 22	64.74000 +4.60	65.04	59.52	60.06	2,087,808
18 May 22	60.14000 -4.06	64.39	59.81	62.80	1,968,653
17 May 22	64.20000 +1.62	65.11	59.37	63.74	2,752,646
16 May 22	62.58000 -6.72	68.30	62.34	66.56	2,900,937
13 May 22	69.30000 +7.33	69.79	63.72	63.82	2,671,065
12 May 22	61.97000 +0.32	63.43	59.04	60.42	4,003,072
11 May 22	61.65000 -6.84	69.85	61.60	67.65	3,330,120
10 May 22	68.49000 -0.17	75.91	66.00	74.55	4,582,733
09 May 22	68.66000 -7.75	74.59	68.38	74.59	3,306,147
06 May 22	76.41000 -4.89	80.89	75.18	80.66	2,056,095
05 May 22	81.30000 -7.46	88.15	79.57	88.15	1,445,914
04 May 22	88.76000 +3.81	89.39	80.48	85.38	1,863,466
03 May 22	84.95000 -2.28	88.04	84.02	86.61	1,204,330
02 May 22	87.23000 +2.38	87.54	83.78	85.21	1,223,406
29 Apr 22	84.85000 -2.59	92.52	84.72	86.94	940,852
28 Apr 22	87.44000 +3.62	88.26	83.07	86.00	1,322,309
27 Apr 22	83.82000 -1.35	87.69	83.65	85.05	1,156,312
26 Apr 22	85.17000 -7.26	91.68	85.03	91.32	1,286,367
25 Apr 22	92.43000 +0.98	93.35	89.72	90.71	1,704,015
22 Apr 22	91.45000 -1.67	95.48	90.57	93.23	1,023,502
21 Apr 22	93.12000 -6.22	102.18	91.63	100.36	1,890,251
20 Apr 22	99.34000 -6.10	105.43	99.31	105.23	1,239,108
19 Apr 22	105.44000 +2.82	107.11	101.40	102.46	781,232
18 Apr 22	102.62000 -4.00	107.15	101.17	106.93	887,701
14 Apr 22	106.62000 -3.62	111.45	105.80	111.45	940,315
13 Apr 22	110.24000 +2.18	110.78	105.50	106.37	1,123,813
12 Apr 22	108.06000 -4.18	115.86	107.93	114.04	1,033,131
11 Apr 22	112.24000 +0.44	114.80	108.25	110.00	717,536
08 Apr 22	111.80000 -3.27	115.04	111.16	114.33	969,333
07 Apr 22	115.07000 -1.94	120.18	111.72	116.79	832,986
06 Apr 22	117.01000 -4.47	119.21	114.02	119.04	982,807
05 Apr 22	121.48000 -3.32	125.25	118.75	125.00	788,147
04 Apr 22	124.80000 +3.63	126.06	122.00	122.00	928,254
01 Apr 22	121.17000 +3.96	122.40	117.57	118.26	732,448
31 Mar 22	117.21000 -4.46	122.48	117.10	122.02	1,066,809
30 Mar 22	121.67000 -6.48	127.64	121.24	126.47	714,226
29 Mar 22	128.14999 +8.39	128.28	121.58	122.58	1,181,690
28 Mar 22	119.76000 +1.77	121.90	116.36	119.63	1,083,953
25 Mar 22	117.99000 -4.58	123.57	114.50	123.39	1,055,641
24 Mar 22	122.57000 -0.35	124.39	118.03	124.39	1,153,815
23 Mar 22	122.92000 -3.98	127.62	121.00	123.25	1,297,242
22 Mar 22	126.90000 +5.31	129.72	120.59	120.59	1,097,437
21 Mar 22	121.59000 -0.95	124.34	117.80	120.30	1,228,242
18 Mar 22	122.54000 +7.41	123.55	113.42	113.74	2,282,092
17 Mar 22	115.13000 +7.34	116.26	106.26	108.17	1,439,282
16 Mar 22	107.79000 +5.29	108.60	102.10	103.59	1,555,115
15 Mar 22	102.50000 +2.85	102.84	98.98	100.32	1,213,346
14 Mar 22	99.65000 -3.79	104.44	98.91	103.10	1,382,484
11 Mar 22	103.44000 -7.31	112.34	103.27	112.34	1,567,581
10 Mar 22	110.75000 -5.29	113.22	107.30	113.03	1,226,124
09 Mar 22	116.04000 +4.59	118.40	113.96	113.96	966,057
08 Mar 22	111.45000 -1.47	117.32	110.90	111.22	984,889
07 Mar 22	112.92000 -1.40	118.31	110.85	116.57	1,245,594
04 Mar 22	114.32000 -5.25	122.95	113.47	121.00	1,420,304
03 Mar 22	119.57000 -6.20	124.91	117.57	124.91	1,225,148
02 Mar 22	125.77000 -0.06	127.12	119.83	126.99	948,651
01 Mar 22	125.83000 -5.01	132.39	125.36	129.65	922,702
28 Feb 22	130.84000 +3.14	133.41	126.50	127.27	2,300,509
25 Feb 22	127.70000 -2.62	130.79	123.94	127.05	1,406,644
24 Feb 22	130.32001 +6.26	130.90	117.49	119.01	2,619,673
23 Feb 22	124.06000 -23.58	146.65	121.09	146.16	4,785,977
22 Feb 22	147.64000 +0.76	150.85	144.79	146.15	1,904,516
18 Feb 22	146.88000 -9.43	155.39	143.79	154.31	1,881,252
17 Feb 22	156.31000 -8.63	163.97	154.12	163.97	1,084,307
16 Feb 22	164.94000 -8.18	169.84	162.71	169.84	1,058,554
15 Feb 22	173.12000 +4.96	173.72	167.78	171.12	723,932
14 Feb 22	168.16000 +1.04	173.46	165.19	166.21	647,120
11 Feb 22	167.12000 -6.16	177.29	165.52	173.57	758,563
10 Feb 22	173.28000 +0.22	179.16	168.53	172.26	978,624
09 Feb 22	173.06000 +6.27	173.78	165.79	168.61	1,008,643
08 Feb 22	166.78999 +6.47	167.30	158.32	159.98	1,227,640
07 Feb 22	160.32001 -1.17	165.95	158.92	161.49	976,010
04 Feb 22	161.49001 +5.75	162.27	154.72	158.30	1,588,325
03 Feb 22	155.74001 -12.50	166.97	155.49	164.81	1,456,383
02 Feb 22	168.24001 -7.12	176.28	165.43	176.02	659,693
01 Feb 22	175.36000 -1.13	178.38	170.74	176.65	777,135
31 Jan 22	176.49001 +13.91	176.95	164.00	164.20	1,052,366
28 Jan 22	162.58000 +6.12	164.60	155.10	157.33	855,554
27 Jan 22	156.46001 -1.03	166.26	155.32	159.91	845,409
26 Jan 22	157.49001 -1.98	166.73	155.80	163.59	1,035,863
25 Jan 22	159.47000 -14.07	172.13	158.88	170.47	1,038,706
24 Jan 22	173.53999 +6.21	174.77	160.39	162.52	1,190,585
21 Jan 22	167.33000 -1.82	172.12	164.60	168.48	1,276,872
20 Jan 22	169.14999 +0.38	179.49	168.48	173.45	1,013,629
19 Jan 22	168.77000 +1.43	175.77	167.05	168.49	826,702
18 Jan 22	167.34000 -9.27	177.40	166.58	171.92	1,078,885
14 Jan 22	176.61000 -3.93	182.04	172.18	180.47	1,074,513
13 Jan 22	180.53999 -7.67	190.26	178.50	188.52	847,261
12 Jan 22	188.21001 -1.41	194.40	182.61	191.40	1,184,531
11 Jan 22	189.62000 +15.19	190.55	175.50	177.41	1,574,193
10 Jan 22	174.42999 +2.08	175.01	165.51	167.23	1,957,611
07 Jan 22	172.35001 -0.74	179.41	171.53	172.15	665,805
06 Jan 22	173.09000 -1.02	180.66	168.40	172.89	993,950
05 Jan 22	174.11000 -10.18	184.88	173.62	181.13	879,788
04 Jan 22	184.28999 -8.12	192.45	178.07	192.41	1,037,276
03 Jan 22	192.41000 +5.06	192.66	181.20	186.48	782,390
31 Dec 21	187.35001 -7.18	197.92	186.96	193.88	626,011
30 Dec 21	194.53000 +0.96	198.79	193.30	193.35	602,759
29 Dec 21	193.57001 +1.37	195.38	189.44	191.19	610,532
28 Dec 21	192.20000 +0.36	197.00	190.08	191.68	703,538
27 Dec 21	191.84000 -0.62	194.15	190.32	192.24	622,526
23 Dec 21	192.46001 -0.65	193.66	187.76	193.00	760,789
22 Dec 21	193.11000 -0.95	196.89	189.86	194.41	886,879
21 Dec 21	194.06000 +4.67	196.96	187.22	191.51	962,591
20 Dec 21	189.39000 +4.18	193.95	179.08	181.29	1,435,638
17 Dec 21	185.21001 +7.41	188.40	172.16	176.57	1,958,384
16 Dec 21	177.80000 -4.15	188.00	173.06	179.00	1,718,528
15 Dec 21	181.95000 -3.63	184.98	175.23	184.29	1,680,466
14 Dec 21	185.58000 -2.92	187.74	181.48	184.81	1,270,908
13 Dec 21	188.50000 +3.12	190.93	182.90	186.61	1,884,697
10 Dec 21	185.38000 -0.83	189.89	182.00	185.33	1,818,896
09 Dec 21	186.21001 -28.30	201.57	180.10	196.78	4,312,551
08 Dec 21	214.50999 +5.66	216.65	203.80	206.99	1,376,870
07 Dec 21	208.85001 +8.86	213.49	204.80	206.88	1,546,724
06 Dec 21	199.99001 +6.34	202.10	186.74	191.68	1,483,970
03 Dec 21	193.64999 -5.02	198.05	180.09	196.85	2,247,581
02 Dec 21	198.67000 -0.73	204.11	192.63	199.50	1,929,374
01 Dec 21	199.39999 -16.58	217.94	198.85	215.84	1,578,034
30 Nov 21	215.98000 -6.10	226.70	214.66	222.50	1,775,208
29 Nov 21	222.08000 -2.46	226.20	219.47	223.00	910,955
26 Nov 21	224.53999 +2.14	230.37	220.71	229.42	794,288
24 Nov 21	222.39999 +6.88	224.11	211.80	213.88	995,974
23 Nov 21	215.52000 -0.85	216.99	205.58	212.84	1,708,082
22 Nov 21	216.37000 -13.43	230.55	213.12	230.50	1,816,380
19 Nov 21	229.80000 -13.97	248.95	228.96	243.25	1,260,932
18 Nov 21	243.77000 -3.76	247.00	238.26	246.29	1,616,809
17 Nov 21	247.53000 -9.09	256.56	243.80	255.41	1,124,693
16 Nov 21	256.62000 -8.50	268.63	255.41	266.17	1,333,590
15 Nov 21	265.12000 -11.12	275.00	263.93	271.79	936,611
12 Nov 21	276.23999 +6.84	276.41	268.74	268.74	1,082,589
11 Nov 21	269.39999 -12.24	290.54	267.55	290.54	1,991,842
10 Nov 21	281.64001 +48.00	315.00	278.41	300.00	6,701,621
09 Nov 21	233.64000 +2.84	240.52	231.44	233.99	1,449,128
08 Nov 21	230.80000 -3.30	236.61	229.58	235.00	1,535,263
05 Nov 21	234.10001 -6.57	242.34	233.00	241.26	799,670
04 Nov 21	240.67000 -0.06	246.93	237.41	244.04	644,100
03 Nov 21	240.73000 -7.40	247.92	231.44	246.25	1,142,144
02 Nov 21	248.13000 -4.26	252.00	245.07	252.00	1,003,695
01 Nov 21	252.39000 +8.61	252.57	242.53	244.10	506,658
29 Oct 21	243.78000 -0.08	245.51	240.58	242.77	513,710
28 Oct 21	243.86000 +6.78	245.49	233.00	236.77	621,493
27 Oct 21	237.08000 -4.71	244.63	237.05	240.79	521,469
26 Oct 21	241.78999 -2.90	250.18	241.34	246.64	483,294
25 Oct 21	244.69000 -3.35	249.96	244.04	247.05	935,325
22 Oct 21	248.03999 -0.10	252.88	244.78	245.50	531,502
21 Oct 21	248.14000 +6.68	253.60	244.23	244.94	667,550
20 Oct 21	241.46001 -2.15	246.50	240.26	244.40	1,088,828
19 Oct 21	243.61000 +1.93	245.67	240.14	242.91	1,245,417
18 Oct 21	241.67999 +6.32	243.10	234.20	235.36	1,094,854
15 Oct 21	235.36000 -1.80	241.60	234.82	237.84	885,016
14 Oct 21	237.16000 +0.20	243.14	236.20	238.59	897,356
13 Oct 21	236.96001 +13.06	237.35	225.46	225.46	1,102,959
12 Oct 21	223.89999 +1.12	227.08	222.40	223.41	648,595
11 Oct 21	222.78000 -3.16	230.93	221.38	223.61	734,156
08 Oct 21	225.94000 +4.74	228.67	220.13	222.13	1,543,425
07 Oct 21	221.20000 +12.86	225.94	209.53	209.53	1,786,576
06 Oct 21	208.34000 -8.11	215.43	207.53	213.36	1,922,253
05 Oct 21	216.45000 +0.29	220.65	214.86	217.79	1,007,304
04 Oct 21	216.16000 -12.53	226.94	213.49	226.55	1,019,358
01 Oct 21	228.69000 +11.19	236.00	219.49	227.00	2,476,262
30 Sep 21	217.50000 +5.37	219.91	211.65	212.42	1,090,930
29 Sep 21	212.13000 -2.15	217.32	211.07	214.81	985,348
28 Sep 21	214.28000 -5.72	219.00	210.37	218.46	1,598,099
27 Sep 21	220.00000 -2.13	221.71	217.27	220.49	1,322,772
24 Sep 21	222.13000 -1.12	224.31	218.44	223.25	1,050,329
23 Sep 21	223.25000 +1.42	224.64	220.48	223.35	1,158,733
22 Sep 21	221.83000 -0.71	224.69	216.69	222.61	773,213
21 Sep 21	222.53999 -6.00	232.26	222.39	230.07	988,452
20 Sep 21	228.53999 -4.27	232.80	225.55	228.10	1,078,000
17 Sep 21	232.81000 +8.20	233.97	225.01	225.27	2,499,466
16 Sep 21	224.61000 +6.02	225.59	218.01	219.02	1,639,306
15 Sep 21	218.59000 +1.15	219.17	212.66	217.01	1,094,911
14 Sep 21	217.44000 -3.06	223.90	216.25	221.22	1,139,641
13 Sep 21	220.50000 +1.52	222.20	217.23	219.00	1,949,629
10 Sep 21	218.98000 -13.21	233.48	218.13	232.22	2,699,094
09 Sep 21	232.19000 -3.81	236.14	232.10	235.00	1,092,674
08 Sep 21	236.00000 -4.98	241.72	234.05	241.50	1,225,786
07 Sep 21	240.98000 -9.83	250.57	240.12	250.22	1,469,639
03 Sep 21	250.81000 -4.69	257.32	250.67	254.24	769,441
02 Sep 21	255.50000 -5.60	262.54	253.65	259.69	897,400
01 Sep 21	261.10001 +8.84	261.77	253.65	254.61	1,344,303
31 Aug 21	252.25999 -3.94	254.99	246.20	253.00	1,094,714
30 Aug 21	256.20001 -1.28	259.80	253.89	258.87	1,476,957
27 Aug 21	257.48001 +3.15	260.00	253.65	256.63	595,399
26 Aug 21	254.33000 -1.39	257.36	249.50	254.00	624,430
25 Aug 21	255.72000 -2.66	258.43	252.18	256.93	541,897
24 Aug 21	258.38000 +3.94	261.50	255.22	257.19	751,610
23 Aug 21	254.44000 +3.56	255.15	246.75	251.22	1,172,167
20 Aug 21	250.88000 -0.11	255.20	250.65	251.73	687,487
19 Aug 21	250.99001 +1.91	253.01	247.10	247.10	1,057,746
18 Aug 21	249.08000 +4.95	250.18	242.45	244.00	1,127,064
17 Aug 21	244.13000 -0.56	245.16	238.29	241.94	667,112
16 Aug 21	244.69000 -8.07	251.66	242.21	250.98	661,001
13 Aug 21	252.75999 +0.66	256.38	251.09	253.77	503,076
12 Aug 21	252.10001 +0.19	253.48	246.73	250.69	1,157,948
11 Aug 21	251.91000 -5.54	257.99	248.01	257.11	708,133
10 Aug 21	257.45001 -5.88	268.79	255.81	262.87	932,459
09 Aug 21	263.32999 +15.90	265.07	247.98	249.00	1,536,731
06 Aug 21	247.42999 -2.44	249.54	242.03	249.22	1,293,959
05 Aug 21	249.87000 -9.79	258.35	247.96	257.81	1,795,188
04 Aug 21	259.66000 -10.24	284.59	253.25	275.64	2,202,379
03 Aug 21	269.89999 -0.47	275.01	264.37	270.55	1,068,410
02 Aug 21	270.37000 +3.10	274.08	262.01	268.92	764,593
30 Jul 21	267.26999 +3.24	269.39	261.42	262.72	617,132
29 Jul 21	264.03000 -2.40	270.00	263.53	264.21	525,792
28 Jul 21	266.42999 +3.74	269.92	259.65	262.44	768,921
27 Jul 21	262.69000 -8.81	273.74	255.71	272.80	1,126,918
26 Jul 21	271.50000 -5.05	275.23	271.09	274.98	1,277,310
23 Jul 21	276.54999 +4.18	276.95	270.00	274.60	760,775
22 Jul 21	272.37000 +4.62	273.21	267.12	268.86	650,531
21 Jul 21	267.75000 +0.86	268.52	262.27	266.02	981,575
20 Jul 21	266.89001 +9.89	270.92	258.18	260.00	1,983,522
19 Jul 21	257.00000 -16.79	257.86	245.26	257.00	3,098,320
16 Jul 21	273.79001 +4.56	278.14	270.83	271.80	545,285
15 Jul 21	269.23001 -6.06	278.30	268.83	274.69	1,032,368
14 Jul 21	275.29001 -7.46	286.50	274.01	284.74	1,044,547
13 Jul 21	282.75000 -4.07	293.07	282.32	287.00	766,149
12 Jul 21	286.82001 -7.99	298.08	284.15	296.37	945,580
09 Jul 21	294.81000 +2.40	295.19	287.54	290.88	530,455
08 Jul 21	292.41000 -7.41	296.03	287.36	294.33	642,941
07 Jul 21	299.82001 -4.11	308.24	299.00	307.17	550,882
06 Jul 21	303.92999 +14.37	306.08	291.10	292.34	885,331
02 Jul 21	289.56000 +0.31	293.44	286.53	289.92	541,211
01 Jul 21	289.25000 -1.33	295.95	287.38	290.83	724,285
30 Jun 21	290.57999 -12.01	301.50	290.00	301.50	958,323
29 Jun 21	302.59000 -4.34	310.07	302.24	307.92	654,919
28 Jun 21	306.92999 +4.92	308.58	303.69	305.17	607,515
25 Jun 21	302.01001 -0.79	306.82	301.01	302.83	1,090,782
24 Jun 21	302.79999 +5.49	304.99	299.60	299.92	887,606
23 Jun 21	297.31000 -1.03	300.31	294.19	296.00	909,302
22 Jun 21	298.34000 +10.96	299.24	287.38	289.41	894,016
21 Jun 21	287.38000 -1.58	291.42	282.75	286.52	729,696
18 Jun 21	288.95999 +3.81	291.51	282.24	285.49	1,164,678
17 Jun 21	285.14999 +15.73	287.10	267.91	267.93	1,185,694
16 Jun 21	269.42001 +2.29	272.32	264.47	267.28	844,479
15 Jun 21	267.13000 -7.67	274.78	266.41	273.18	732,825
14 Jun 21	274.79999 +0.24	279.94	272.68	274.45	992,071
11 Jun 21	274.56000 +6.56	274.95	266.14	266.63	1,051,402
10 Jun 21	268.00000 +6.73	269.66	253.64	256.68	1,074,540
09 Jun 21	261.26999 +7.77	264.40	256.92	257.82	1,181,449
08 Jun 21	253.50000 +0.35	258.91	248.99	254.94	1,011,722
07 Jun 21	253.14999 +6.41	254.05	244.12	247.00	850,304
04 Jun 21	246.74001 -1.78	254.09	243.42	250.00	995,266
03 Jun 21	248.52000 -7.68	255.21	247.70	254.39	558,096
02 Jun 21	256.20001 +3.20	257.88	249.57	251.70	721,580
01 Jun 21	253.00000 -9.47	263.59	252.57	262.00	1,390,812
28 May 21	262.47000 +4.08	266.43	260.27	260.27	1,438,139
27 May 21	258.39001 -2.32	263.48	251.82	253.63	1,321,164
26 May 21	260.70999 +6.14	264.74	256.25	257.55	1,605,269
25 May 21	254.57001 +7.92	254.84	247.20	248.46	1,106,034
24 May 21	246.64999 -3.41	253.50	243.79	251.76	1,217,627
21 May 21	250.06000 -7.49	259.15	249.43	258.82	1,050,506
20 May 21	257.54999 +10.10	259.45	248.80	249.65	1,653,907
19 May 21	247.45000 +8.21	247.55	233.19	235.16	1,330,567
18 May 21	239.24001 +3.71	241.78	235.92	236.81	1,397,681
17 May 21	235.53000 -4.46	241.78	231.62	240.80	1,138,777
14 May 21	239.99001 +2.23	242.46	235.01	239.70	1,435,684
13 May 21	237.75999 -13.19	254.36	234.33	253.06	2,264,129
12 May 21	250.95000 -15.52	265.53	248.35	259.51	1,583,285
11 May 21	266.47000 +6.08	273.22	250.22	251.41	1,790,791
10 May 21	260.39001 +3.35	261.78	251.23	259.65	1,930,677
07 May 21	257.04001 -4.25	275.00	255.10	266.85	1,721,374
06 May 21	261.29001 -29.67	289.06	260.45	287.60	2,474,547
05 May 21	290.95999 -5.71	316.77	289.56	312.00	2,380,700
04 May 21	296.67001 -18.13	309.95	291.12	307.57	1,796,165
03 May 21	314.79999 -4.15	326.52	313.69	324.33	948,844
30 Apr 21	318.95001 +2.45	325.48	314.81	316.49	886,741
29 Apr 21	316.50000 -6.91	325.38	313.29	324.40	962,499
28 Apr 21	323.41000 -4.59	327.88	321.62	326.26	678,096
27 Apr 21	328.00000 -2.51	335.18	326.22	330.50	747,393
26 Apr 21	330.51001 +7.98	330.62	317.93	324.64	655,464
23 Apr 21	322.53000 -5.85	325.47	315.00	318.81	1,270,927
22 Apr 21	328.38000 +1.87	337.34	327.11	327.38	1,131,665
21 Apr 21	326.51001 +1.29	330.36	321.22	324.00	626,339
20 Apr 21	325.22000 +6.15	332.00	319.66	322.17	1,379,996
19 Apr 21	319.07001 -6.31	325.80	314.75	319.06	762,965
16 Apr 21	325.38000 -3.63	330.83	322.19	330.00	602,465
15 Apr 21	329.01001 +9.64	329.88	322.93	323.03	657,996
14 Apr 21	319.37000 -6.17	329.29	317.57	326.62	611,754
13 Apr 21	325.54001 +7.49	327.81	318.00	319.56	723,025
12 Apr 21	318.04999 +0.75	320.81	313.27	315.16	848,224
09 Apr 21	317.29999 +3.33	318.89	308.64	311.80	689,963
08 Apr 21	313.97000 +7.97	320.26	307.03	311.79	850,593
07 Apr 21	306.00000 -0.10	307.79	301.33	305.62	800,730
06 Apr 21	306.10001 +8.30	309.34	292.64	297.40	1,073,838
05 Apr 21	297.79999 -7.21	310.58	294.35	306.82	766,371
01 Apr 21	305.01001 +7.13	315.54	302.68	305.00	944,620
31 Mar 21	297.88000 +11.13	301.72	291.09	291.65	1,452,464
30 Mar 21	286.75000 +3.06	287.34	275.58	281.44	800,057
29 Mar 21	283.69000 -7.01	292.81	280.41	290.57	933,398
26 Mar 21	290.70001 -9.00	301.99	283.03	300.01	1,305,981
25 Mar 21	299.70001 -8.47	307.59	295.00	303.28	1,060,326
24 Mar 21	308.17001 -16.71	323.00	305.12	323.00	779,999
23 Mar 21	324.88000 +2.29	328.35	321.42	324.19	581,707
22 Mar 21	322.59000 +5.57	326.44	317.05	317.19	880,827
19 Mar 21	317.01999 +1.13	323.99	314.21	316.75	996,200
18 Mar 21	315.89001 -10.15	325.83	312.05	321.11	1,135,564
17 Mar 21	326.04001 -2.19	332.33	316.52	323.71	826,299
16 Mar 21	328.23001 -16.03	350.39	323.25	347.76	836,073
15 Mar 21	344.26001 +0.42	346.02	338.34	345.29	465,008
12 Mar 21	343.84000 -4.99	344.36	335.59	344.11	694,934
11 Mar 21	348.82999 +14.27	352.49	339.26	344.99	741,792
10 Mar 21	334.56000 -1.72	348.25	331.70	341.42	1,226,639
09 Mar 21	336.28000 +20.90	337.69	329.29	334.02	1,197,226
08 Mar 21	315.38000 -5.98	336.20	315.36	323.28	1,514,017
05 Mar 21	321.35999 -8.16	331.25	301.09	331.25	2,008,916
04 Mar 21	329.51999 -7.58	345.14	322.90	334.17	2,164,822
03 Mar 21	337.10001 -33.86	367.61	334.34	365.15	1,657,070
02 Mar 21	370.95999 -15.03	388.35	369.58	388.35	978,619
01 Mar 21	385.98999 +7.83	386.05	373.93	383.00	852,917
26 Feb 21	378.16000 +6.71	390.99	372.00	375.00	869,989
25 Feb 21	371.45001 -16.75	394.53	368.63	381.58	1,000,339
24 Feb 21	388.20001 -2.51	390.26	378.86	385.18	655,019
23 Feb 21	390.70999 -8.17	393.25	362.92	384.37	1,150,958
22 Feb 21	398.88000 -28.51	422.39	395.25	419.44	991,896
19 Feb 21	427.39001 +3.77	428.77	419.22	425.00	760,928
18 Feb 21	423.62000 +3.24	430.25	406.50	412.08	961,541
17 Feb 21	420.38000 -16.64	427.02	412.61	425.00	1,600,097
16 Feb 21	437.01999 -6.27	449.00	431.20	448.00	1,462,173
12 Feb 21	443.29001 +11.25	446.18	427.37	431.89	557,478
11 Feb 21	432.04001 +2.29	435.26	423.63	430.38	533,588
10 Feb 21	429.75000 +2.47	442.27	426.00	430.45	716,922
09 Feb 21	427.28000 +18.04	428.40	409.28	410.99	813,685
08 Feb 21	409.23999 +2.07	420.00	404.16	410.33	650,927
05 Feb 21	407.17001 +10.75	407.44	395.00	401.00	963,212
04 Feb 21	396.42001 +1.53	401.34	391.32	401.17	516,960
03 Feb 21	394.89001 -7.86	405.47	391.39	402.58	603,739
02 Feb 21	402.75000 +14.95	403.78	390.17	390.20	782,342
01 Feb 21	387.79999 +14.88	390.23	370.23	375.98	767,798
29 Jan 21	372.92001 +3.23	373.88	361.46	367.48	561,716
28 Jan 21	369.69000 +11.44	375.45	357.60	358.83	607,017
27 Jan 21	358.25000 -15.75	372.93	349.00	367.06	1,008,785
26 Jan 21	374.00000 -9.73	384.85	371.01	382.13	799,200
25 Jan 21	383.73001 -0.79	394.72	373.45	391.29	597,021
22 Jan 21	384.51999 +9.88	385.99	372.70	373.99	787,524
21 Jan 21	374.64001 -3.47	382.79	374.00	380.84	558,522
20 Jan 21	378.10999 +5.17	385.75	374.92	375.55	818,592
19 Jan 21	372.94000 +0.01	379.88	370.74	379.88	1,071,524
15 Jan 21	372.92999 -3.37	385.55	369.60	380.00	955,155
14 Jan 21	376.29999 -11.41	395.11	373.53	386.13	654,653
13 Jan 21	387.70999 -0.09	392.60	383.17	390.14	542,832
12 Jan 21	387.79999 +3.88	393.49	382.16	389.99	516,087
11 Jan 21	383.92001 -4.03	394.07	383.59	388.00	750,019
08 Jan 21	387.95001 -0.87	399.87	382.46	393.15	792,214
07 Jan 21	388.82001 +16.04	393.26	374.96	377.25	709,235
06 Jan 21	372.78000 -10.85	376.83	364.45	370.15	1,019,616
05 Jan 21	383.63000 +1.43	388.50	376.76	380.30	710,741
04 Jan 21	382.20001 +3.23	392.60	373.78	382.86	650,889
31 Dec 20	378.97000 -9.06	389.75	376.04	389.66	927,782
30 Dec 20	388.03000 +3.54	392.84	386.31	389.85	412,765
29 Dec 20	384.48999 -2.84	394.47	380.52	390.74	471,800
28 Dec 20	387.32999 -11.18	400.87	385.12	399.01	623,964
24 Dec 20	398.51001 +2.73	405.46	396.00	396.38	230,732
23 Dec 20	395.78000 -6.73	404.04	391.18	402.30	864,731
22 Dec 20	402.51001 +9.26	403.58	393.57	395.00	725,730
21 Dec 20	393.25000 +5.42	395.44	385.62	388.11	814,434
18 Dec 20	387.82999 +0.20	396.39	384.87	396.39	1,182,646
17 Dec 20	387.63000 +18.13	390.67	380.10	381.44	1,323,148
16 Dec 20	369.50000 +16.42	369.56	354.70	355.38	1,073,249
15 Dec 20	353.07999 +0.56	366.39	350.54	356.29	1,127,499
14 Dec 20	352.51999 -2.48	357.40	349.68	352.35	590,987
11 Dec 20	355.00000 +8.62	355.98	345.31	348.35	686,920
10 Dec 20	346.38000 +7.40	347.94	333.69	336.50	606,210
09 Dec 20	338.98001 -8.45	348.44	336.73	345.82	854,040
08 Dec 20	347.42999 +0.66	350.29	343.07	346.77	534,299
07 Dec 20	346.76999 +13.97	348.73	334.45	334.85	996,074
04 Dec 20	332.79999 -4.41	338.00	327.26	337.00	870,480
03 Dec 20	337.20999 +8.03	339.99	326.05	330.00	1,164,509
02 Dec 20	329.17999 +23.33	329.95	305.94	310.00	2,278,114
01 Dec 20	305.85001 +8.80	306.23	292.44	298.22	978,718
30 Nov 20	297.04999 +4.31	299.65	286.85	296.00	1,205,599
27 Nov 20	292.73999 +4.04	296.40	288.46	289.96	447,081
25 Nov 20	288.70001 +5.88	290.63	280.73	283.25	869,887
24 Nov 20	282.82001 -5.42	288.98	280.09	288.31	954,089
23 Nov 20	288.23999 -6.23	296.72	285.10	294.47	1,200,944
20 Nov 20	294.47000 -2.43	303.74	293.77	297.97	925,103
19 Nov 20	296.89999 +8.73	302.46	285.33	287.58	1,153,642
18 Nov 20	288.17001 -6.40	297.77	285.63	297.20	710,813
17 Nov 20	294.57001 -0.41	298.75	291.11	295.86	614,823
16 Nov 20	294.98001 -2.10	301.15	290.50	293.00	682,976
13 Nov 20	297.07999 -7.57	309.13	294.19	302.31	1,341,324
12 Nov 20	304.64999 +20.44	305.67	284.71	285.73	2,047,988
11 Nov 20	284.20999 +7.20	286.00	271.62	276.83	1,436,564
10 Nov 20	277.01001 +10.00	284.14	247.65	270.17	3,893,807
09 Nov 20	267.01001 -27.33	288.00	264.40	286.23	2,329,252
06 Nov 20	294.34000 +7.31	295.65	280.77	288.00	856,131
05 Nov 20	287.03000 +15.63	287.35	275.53	280.83	962,802
04 Nov 20	271.39999 +14.39	275.65	266.30	267.44	1,414,524
03 Nov 20	257.01001 -0.54	261.65	255.14	258.38	703,716
02 Nov 20	257.54999 -0.79	264.32	250.73	260.68	959,306
30 Oct 20	258.34000 -7.72	267.31	252.23	265.00	1,454,171
29 Oct 20	266.06000 -2.15	276.21	265.43	271.99	688,040
28 Oct 20	268.20999 -17.81	283.17	268.21	282.99	973,915
27 Oct 20	286.01999 +2.72	289.36	283.78	287.89	697,721
26 Oct 20	283.29999 -1.45	287.92	275.25	284.03	578,527
23 Oct 20	284.75000 +1.33	293.25	281.11	284.09	636,767
22 Oct 20	283.42001 -8.38	294.32	280.53	291.97	504,205
21 Oct 20	291.79999 -2.94	300.99	288.85	294.00	818,244
20 Oct 20	294.73999 +11.87	298.76	284.09	284.09	1,123,072
19 Oct 20	282.87000 +2.92	288.34	281.34	281.79	717,618
16 Oct 20	279.95001 +3.59	283.58	276.86	278.98	934,679
15 Oct 20	276.35999 -1.51	276.46	266.77	272.77	1,235,228
14 Oct 20	277.87000 -4.63	288.57	273.97	288.57	1,125,679
13 Oct 20	282.50000 -3.85	291.36	281.65	288.62	867,437
12 Oct 20	286.35001 -1.06	292.05	283.55	290.00	622,846
09 Oct 20	287.41000 +6.08	291.66	283.00	284.25	625,802
08 Oct 20	281.32999 -8.07	291.00	278.83	289.40	617,119
07 Oct 20	289.39999 +8.38	292.92	282.95	283.49	776,194
06 Oct 20	281.01999 +6.27	286.76	275.96	277.00	667,769
05 Oct 20	274.75000 -0.36	276.94	269.00	274.64	857,133
02 Oct 20	275.10999 -5.37	288.70	272.50	276.32	826,250
01 Oct 20	280.48001 +5.87	280.86	270.54	276.00	652,986
30 Sep 20	274.60999 +3.85	275.89	266.19	268.07	605,254
29 Sep 20	270.76001 +2.96	272.63	266.62	270.69	708,298
28 Sep 20	267.79999 -1.74	273.40	264.25	272.40	359,244
25 Sep 20	269.54001 +10.20	270.43	258.22	260.80	537,544
24 Sep 20	259.34000 -2.02	262.06	253.71	258.92	521,204
23 Sep 20	261.35999 -7.46	272.34	259.83	269.08	535,327
22 Sep 20	268.82001 +1.42	269.41	260.25	267.41	708,011
21 Sep 20	267.39999 +9.54	267.87	252.13	253.74	1,132,322
18 Sep 20	257.85999 +6.00	259.53	248.83	252.16	1,534,470
17 Sep 20	251.86000 -4.60	253.85	229.00	251.00	2,996,054
16 Sep 20	256.45999 +2.03	261.25	252.49	256.08	984,861
15 Sep 20	254.42999 -7.63	265.36	251.28	265.04	1,726,202
14 Sep 20	262.06000 +7.32	265.33	253.88	257.96	822,444
11 Sep 20	254.74001 -23.31	274.99	251.21	273.44	2,439,698
10 Sep 20	278.04999 +18.79	280.00	259.67	261.00	3,282,777
09 Sep 20	259.26001 -1.03	267.64	257.11	267.64	796,512
08 Sep 20	260.29001 -6.16	266.79	255.44	258.96	792,435
04 Sep 20	266.45001 -13.27	277.05	251.10	276.01	1,389,294
03 Sep 20	279.72000 -21.63	291.71	272.49	288.91	1,296,812
02 Sep 20	301.35001 -8.85	310.00	293.68	310.00	812,374
01 Sep 20	310.20001 +19.43	317.84	295.73	296.56	1,072,282
31 Aug 20	290.76999 -2.59	296.48	288.14	294.44	546,488
28 Aug 20	293.35999 +7.66	298.85	287.05	288.00	602,042
27 Aug 20	285.70001 -5.06	293.00	284.80	290.00	652,372
26 Aug 20	290.76001 +6.73	294.07	286.13	286.82	729,092
25 Aug 20	284.03000 -1.05	285.32	277.66	281.20	524,689
24 Aug 20	285.07999 -6.49	295.97	278.35	292.40	806,164
21 Aug 20	291.57001 +1.19	297.53	287.73	290.38	1,020,735
20 Aug 20	290.38000 +1.90	292.00	285.90	287.49	523,791
19 Aug 20	288.48001 -2.36	292.58	284.02	292.00	444,941
18 Aug 20	290.84000 -1.51	295.00	288.68	294.58	540,818
17 Aug 20	292.35001 +7.93	293.90	284.71	287.56	592,859
14 Aug 20	284.42001 -2.55	288.98	281.71	287.00	347,337
13 Aug 20	286.97000 +7.81	291.33	280.30	280.30	603,063
12 Aug 20	279.16000 -4.79	285.82	275.89	281.85	957,095
11 Aug 20	283.95001 +18.53	288.46	264.00	266.90	2,258,445
10 Aug 20	265.42001 -3.58	271.28	254.65	270.81	1,944,526
07 Aug 20	269.00000 -18.29	285.02	260.16	285.00	1,491,832
06 Aug 20	287.29001 -3.65	293.00	280.29	292.38	701,802
05 Aug 20	290.94000 -4.95	297.85	288.23	292.96	1,203,048
04 Aug 20	295.89001 -9.47	302.00	289.20	300.01	2,550,896
03 Aug 20	305.35999 +15.09	306.46	290.00	292.38	1,797,463
31 Jul 20	290.26999 +8.78	291.11	282.01	287.71	1,073,809
30 Jul 20	281.48999 -1.85	287.00	279.02	281.53	536,292
29 Jul 20	283.34000 +7.54	288.00	278.87	280.36	805,193
28 Jul 20	275.79999 -2.02	280.74	273.81	277.68	477,281
27 Jul 20	277.82001 +9.57	279.74	270.43	272.08	603,302
24 Jul 20	268.25000 -7.13	275.15	263.09	268.09	674,916
23 Jul 20	275.38000 -6.45	291.67	270.14	282.45	1,312,516
22 Jul 20	281.82999 -4.05	290.89	280.40	286.14	857,884
21 Jul 20	285.88000 +11.28	287.87	271.04	278.19	1,770,717
20 Jul 20	274.60001 +16.55	275.31	258.50	258.50	937,469
17 Jul 20	258.04999 +6.68	260.00	250.63	258.44	903,200
16 Jul 20	251.37000 -5.84	257.00	248.05	256.21	893,200
15 Jul 20	257.20999 -5.37	263.00	249.85	261.18	1,461,400
14 Jul 20	262.57999 +2.36	266.27	249.16	260.00	1,265,000
13 Jul 20	260.22000 -24.28	286.62	258.89	286.00	1,785,500
10 Jul 20	284.50000 -11.14	299.74	282.11	296.45	1,274,000
09 Jul 20	295.64001 +1.32	299.26	288.86	296.50	883,700
08 Jul 20	294.32001 +7.59	297.48	288.93	288.93	966,000
07 Jul 20	286.73001 -4.06	295.18	286.10	290.79	804,100
06 Jul 20	290.79001 +3.16	298.92	284.18	290.54	1,134,400
02 Jul 20	287.63000 -2.68	294.98	285.75	290.00	873,600
01 Jul 20	290.31000 +5.30	295.19	280.58	284.00	813,400
30 Jun 20	285.01001 +14.05	287.65	273.02	274.00	1,204,600
29 Jun 20	270.95999 -18.33	288.81	267.67	288.03	2,019,700
26 Jun 20	289.29001 +9.81	296.39	277.08	283.81	2,832,622
25 Jun 20	279.48001 +11.90	279.75	265.21	269.24	794,015
24 Jun 20	267.57999 -10.90	287.54	260.59	281.01	1,570,226
23 Jun 20	278.48001 -9.19	288.98	276.94	288.98	1,085,903
22 Jun 20	287.67001 +11.50	289.86	279.15	280.08	1,365,226
19 Jun 20	276.17001 -8.77	287.71	275.30	285.50	1,433,332
18 Jun 20	284.94000 +12.37	285.00	273.00	273.00	1,364,831
17 Jun 20	272.57001 -4.84	285.72	269.84	280.00	1,243,966
16 Jun 20	277.41000 +7.16	281.63	266.75	273.26	996,957
15 Jun 20	270.25000 +8.37	271.26	259.22	261.00	921,355
12 Jun 20	261.88000 +4.71	269.20	257.20	261.73	710,496
11 Jun 20	257.17001 -17.79	273.80	256.59	270.00	947,534
10 Jun 20	274.95999 +16.53	276.03	261.75	262.06	1,176,402
09 Jun 20	258.42999 -2.76	269.30	258.02	264.99	596,330
08 Jun 20	261.19000 +8.31	261.74	246.82	252.00	993,386
05 Jun 20	252.88000 -1.18	253.38	245.66	252.64	1,170,330
04 Jun 20	254.06000 -16.87	272.87	251.00	270.00	1,139,951
03 Jun 20	270.92999 -3.03	278.46	269.03	274.00	700,810
02 Jun 20	273.95999 -5.40	281.00	267.13	280.00	881,544
01 Jun 20	279.35999 +5.11	284.55	275.65	275.65	1,056,076
29 May 20	274.25000 +14.74	274.37	261.90	262.00	1,041,758
28 May 20	259.51001 +7.54	267.80	252.50	253.00	855,276
27 May 20	251.97000 +0.87	252.10	235.00	249.98	1,478,647
26 May 20	251.10001 -10.43	264.00	249.55	262.67	1,134,260
22 May 20	261.53000 +0.98	263.25	255.48	261.89	614,532
21 May 20	260.54999 -3.81	264.97	253.63	264.36	950,673
20 May 20	264.35999 +1.18	270.63	260.03	267.06	772,214
19 May 20	263.17999 +0.12	273.33	263.10	271.00	1,548,088
18 May 20	263.06000 -22.79	292.48	263.00	281.56	1,636,382
15 May 20	285.85001 +14.30	290.50	270.20	271.73	1,291,894
14 May 20	271.54999 -11.45	282.94	270.57	280.61	1,622,421
13 May 20	283.00000 +4.20	288.92	271.39	278.80	2,415,181
12 May 20	278.79999 +3.77	283.23	269.94	276.00	1,340,942
11 May 20	275.03000 +8.30	276.61	261.36	262.00	1,284,851
08 May 20	266.73001 +7.03	269.00	257.20	260.96	979,182
07 May 20	259.70001 +14.66	263.52	246.01	251.35	2,138,464
06 May 20	245.03999 +10.87	248.47	238.51	240.04	1,217,961
05 May 20	234.17000 +0.18	239.00	228.17	233.00	969,541
04 May 20	233.99001 +15.89	235.98	216.10	217.07	1,112,228
01 May 20	218.10001 -10.43	227.07	216.91	225.74	848,732
30 Apr 20	228.53000 +3.25	231.14	224.28	225.04	886,335
29 Apr 20	225.28000 +1.89	227.46	215.05	221.32	1,242,281
28 Apr 20	223.39000 -10.06	236.09	222.08	235.05	1,046,801
27 Apr 20	233.45000 -5.28	246.30	233.09	241.54	877,462
24 Apr 20	238.73000 -0.18	247.50	238.01	243.64	720,151
23 Apr 20	238.91000 -5.25	249.90	238.01	243.25	704,770
22 Apr 20	244.16000 +9.58	247.76	238.43	240.22	695,428
21 Apr 20	234.58000 -18.53	255.95	230.35	251.05	1,623,462
20 Apr 20	253.11000 +16.60	254.94	235.00	236.27	1,979,463
17 Apr 20	236.50999 +3.54	237.00	224.37	231.91	923,628
16 Apr 20	232.97000 +1.53	244.47	232.72	238.72	1,132,799
15 Apr 20	231.44000 +9.41	232.58	213.88	218.42	1,169,978
14 Apr 20	222.03000 +11.05	229.84	217.03	218.99	1,174,083
13 Apr 20	210.98000 +5.84	213.21	202.59	206.41	920,978
09 Apr 20	205.14000 -12.38	221.80	200.30	219.87	1,902,898
08 Apr 20	217.52000 +22.53	223.49	196.45	200.69	2,164,309
07 Apr 20	194.99001 -28.11	225.00	194.99	225.00	2,937,172
06 Apr 20	223.10001 -0.66	228.00	213.53	226.53	1,657,043
03 Apr 20	223.75999 +3.73	227.98	216.05	219.00	1,760,175
02 Apr 20	220.03000 +9.36	223.41	205.08	210.67	2,616,219
01 Apr 20	210.67000 -1.24	222.66	203.00	204.34	1,204,139
31 Mar 20	211.91000 -16.12	227.99	208.11	225.43	1,794,760
30 Mar 20	228.03000 -10.94	256.60	223.19	241.72	2,669,664
27 Mar 20	238.97000 +21.17	252.85	207.53	214.40	2,870,243
26 Mar 20	217.80000 +27.44	218.88	191.14	194.51	1,761,689
25 Mar 20	190.36000 -14.72	210.82	183.76	207.43	1,550,923
24 Mar 20	205.08000 +13.49	212.67	197.82	198.71	1,523,686
23 Mar 20	191.59000 +7.73	193.99	174.15	184.49	1,892,715
20 Mar 20	183.86000 -0.37	201.69	178.85	190.48	2,833,049
19 Mar 20	184.23000 +19.61	190.54	164.18	165.00	2,011,581
18 Mar 20	164.62000 +1.37	165.00	144.02	152.29	1,762,463
17 Mar 20	163.25000 +24.29	165.63	134.85	141.00	2,903,015
16 Mar 20	138.96001 -35.64	165.96	136.51	156.03	2,265,144
13 Mar 20	174.60001 -5.21	194.30	163.59	188.95	2,218,041
12 Mar 20	179.81000 -19.53	192.71	179.54	186.40	1,629,319
11 Mar 20	199.34000 -14.53	213.34	187.56	209.05	1,899,520
10 Mar 20	213.87000 +4.39	214.55	204.23	211.66	1,516,241
09 Mar 20	209.48000 -7.16	213.26	195.58	204.00	1,746,812
06 Mar 20	216.64000 -8.88	227.21	209.38	223.69	1,833,807
05 Mar 20	225.52000 -7.32	234.95	224.41	231.23	1,266,201
04 Mar 20	232.84000 +6.94	232.84	226.91	230.90	980,115
03 Mar 20	225.89999 -13.99	243.88	223.67	240.50	2,158,099
02 Mar 20	239.89000 +4.14	240.56	228.80	237.63	1,644,410
28 Feb 20	235.75000 +0.02	238.42	222.52	228.91	2,928,457
27 Feb 20	235.73000 +0.80	247.87	228.00	228.25	4,026,007
26 Feb 20	234.92999 -0.38	241.51	232.51	234.60	793,038
25 Feb 20	235.31000 +1.16	237.07	229.36	236.32	949,992
24 Feb 20	234.14999 -1.76	235.60	225.11	225.51	1,418,942
21 Feb 20	235.91000 -7.85	242.87	232.35	242.87	1,095,453
20 Feb 20	243.75999 -5.03	249.74	235.21	247.85	1,264,519
19 Feb 20	248.78999 +3.06	252.20	247.03	247.03	1,063,828
18 Feb 20	245.73000 +3.34	246.28	242.30	242.30	898,332
14 Feb 20	242.39000 -0.46	246.46	239.71	243.79	1,182,172
13 Feb 20	242.85001 +7.70	244.63	234.01	234.03	1,665,085
12 Feb 20	235.14999 +8.13	236.59	224.86	228.00	1,967,706
11 Feb 20	227.02000 +14.41	233.81	222.16	228.40	3,535,136
10 Feb 20	212.61000 +5.14	213.55	206.80	207.47	1,751,323
07 Feb 20	207.47000 +2.31	210.13	203.59	205.28	1,095,723
06 Feb 20	205.16000 -1.10	207.52	203.26	205.55	765,352
05 Feb 20	206.25999 -2.89	211.77	202.11	210.57	873,871
04 Feb 20	209.14999 +3.39	211.31	207.27	207.68	964,877
03 Feb 20	205.75999 +0.18	208.11	197.75	206.95	1,138,261
31 Jan 20	205.58000 -0.45	206.62	202.03	204.90	1,034,665
30 Jan 20	206.03000 +2.80	206.09	202.21	202.92	748,084
29 Jan 20	203.23000 +2.61	204.14	200.44	201.51	779,014
28 Jan 20	200.62000 +5.47	202.30	195.75	196.81	979,356
27 Jan 20	195.14999 -2.19	196.85	190.57	192.34	602,599
24 Jan 20	197.34000 -0.31	201.61	195.15	199.45	763,008
23 Jan 20	197.64999 +2.53	198.62	193.50	195.51	558,605
22 Jan 20	195.12000 -1.14	200.27	194.94	197.51	713,163
21 Jan 20	196.25999 +3.37	200.00	195.11	196.74	1,077,542
17 Jan 20	192.89000 +2.06	193.18	188.90	191.38	619,969
16 Jan 20	190.83000 +1.12	192.60	189.20	190.00	925,989
15 Jan 20	189.71001 +3.92	190.93	185.54	185.54	836,817
14 Jan 20	185.78999 -0.90	188.85	184.00	186.29	820,785
13 Jan 20	186.69000 +3.21	187.62	183.70	184.05	1,207,801
10 Jan 20	183.48000 -0.89	185.88	182.43	185.00	569,388
09 Jan 20	184.37000 +3.48	186.79	182.00	182.29	1,147,261
08 Jan 20	180.89000 +4.16	183.00	176.23	176.55	849,094
07 Jan 20	176.73000 -0.32	180.40	175.42	176.69	1,224,085
06 Jan 20	177.05000 +6.55	177.98	170.00	170.20	1,650,217
03 Jan 20	170.50000 -2.69	173.12	169.59	170.65	536,149
02 Jan 20	173.19000 +4.52	173.59	169.95	170.00	2,557,429
31 Dec 19	168.67000 +1.89	169.23	165.44	166.28	564,317
30 Dec 19	166.78000 -2.19	168.99	164.10	168.64	658,941
27 Dec 19	168.97000 +0.44	169.50	167.72	169.50	459,962
26 Dec 19	168.53000 -0.03	169.50	167.10	169.00	566,039
24 Dec 19	168.56000 -0.31	169.39	167.61	168.94	203,625
23 Dec 19	168.87000 -0.45	169.99	168.23	169.00	523,987
20 Dec 19	169.32001 +1.83	169.70	167.83	168.04	1,553,823
19 Dec 19	167.49001 +0.27	168.12	165.41	166.35	980,691
18 Dec 19	167.22000 +1.46	169.58	165.91	166.32	2,066,442
17 Dec 19	165.75999 +0.09	166.74	164.15	166.63	856,731
16 Dec 19	165.67000 +1.92	167.31	163.17	164.50	999,036
13 Dec 19	163.75000 +3.00	164.13	159.25	159.96	817,491
12 Dec 19	160.75000 -1.62	163.37	159.94	161.96	560,606
11 Dec 19	162.37000 -3.19	166.56	157.27	165.57	927,970
10 Dec 19	165.56000 -0.26	167.22	164.17	167.00	1,033,863
09 Dec 19	165.82001 -0.35	168.84	165.40	167.75	700,644
06 Dec 19	166.17000 +1.26	167.41	162.62	164.85	1,031,713
05 Dec 19	164.91000 -0.04	166.58	164.17	164.84	983,725
04 Dec 19	164.95000 -2.15	168.87	164.41	168.87	850,236
03 Dec 19	167.10001 +1.62	168.00	160.75	161.50	978,842
02 Dec 19	165.48000 -6.99	172.92	161.65	172.10	1,438,800
29 Nov 19	172.47000 +0.64	173.39	170.24	171.92	322,098
27 Nov 19	171.83000 -0.45	173.56	169.75	172.55	1,354,264
26 Nov 19	172.28000 +1.95	172.72	170.61	170.99	3,407,181
25 Nov 19	170.33000 +1.45	172.21	169.25	169.46	779,047
22 Nov 19	168.88000 -0.87	170.95	167.13	169.86	749,746
21 Nov 19	169.75000 -1.69	175.30	167.93	174.51	704,325
20 Nov 19	171.44000 -1.37	176.67	170.11	173.01	1,039,923
19 Nov 19	172.81000 +2.81	173.51	168.76	169.79	861,294
18 Nov 19	170.00000 -0.19	170.71	168.19	169.55	978,022
15 Nov 19	170.19000 +0.37	170.78	167.58	170.25	745,347
14 Nov 19	169.82001 +1.80	170.06	165.85	167.55	859,715
13 Nov 19	168.02000 -4.69	169.06	165.74	167.85	1,718,960
12 Nov 19	172.71001 +2.50	174.13	169.83	169.83	1,203,847
11 Nov 19	170.21001 +0.38	172.10	168.15	168.77	953,922
08 Nov 19	169.83000 +0.44	172.99	167.51	168.76	1,242,768
07 Nov 19	169.39000 +2.36	170.57	165.08	165.87	880,132
06 Nov 19	167.03000 +5.07	168.17	161.16	162.10	2,104,343
05 Nov 19	161.96001 +4.31	171.00	157.23	171.00	3,451,636
04 Nov 19	157.64999 -4.26	164.73	156.63	164.06	1,910,416
01 Nov 19	161.91000 +0.39	162.79	159.45	161.22	1,054,116
31 Oct 19	161.52000 -2.21	164.31	160.00	162.47	1,110,180
30 Oct 19	163.73000 +5.86	164.00	157.82	159.25	726,410
29 Oct 19	157.87000 -1.12	161.35	156.02	157.32	1,320,135
28 Oct 19	158.99001 -1.37	166.12	158.74	165.36	1,017,439
25 Oct 19	160.36000 +5.65	161.89	152.71	153.75	1,051,010
24 Oct 19	154.71001 +5.82	158.09	149.99	149.99	1,390,104
23 Oct 19	148.89000 -4.51	157.36	148.43	153.36	1,162,757
22 Oct 19	153.39999 -7.10	162.45	152.02	161.91	946,142
21 Oct 19	160.50000 -1.17	163.28	159.01	162.74	917,094
18 Oct 19	161.67000 -8.50	169.64	157.84	169.50	2,076,598
17 Oct 19	170.17000 -0.75	172.48	168.21	171.82	689,555
16 Oct 19	170.92000 -5.78	174.44	164.56	174.35	1,640,482
15 Oct 19	176.70000 +0.24	177.99	173.55	176.97	586,521
14 Oct 19	176.46001 +3.02	177.20	172.30	173.43	777,827
11 Oct 19	173.44000 -1.01	177.50	172.76	176.80	997,395
10 Oct 19	174.45000 +0.35	174.99	172.00	173.90	769,541
09 Oct 19	174.10001 +2.16	177.00	172.58	173.50	1,512,408
08 Oct 19	171.94000 -0.78	175.70	169.77	171.80	2,403,151
07 Oct 19	172.72000 +9.42	177.99	168.01	171.10	6,231,508
04 Oct 19	163.30000 +35.76	169.58	145.01	145.29	9,240,604
03 Oct 19	127.54000 +6.03	128.57	120.03	121.99	1,062,598
02 Oct 19	121.51000 -2.08	123.84	120.43	122.29	727,658
01 Oct 19	123.59000 -2.07	125.97	122.94	125.49	774,009
30 Sep 19	125.66000 +1.81	126.26	120.80	123.97	607,573
27 Sep 19	123.85000 -2.87	127.54	121.76	127.54	760,461
26 Sep 19	126.72000 -1.34	129.86	126.52	129.01	525,380
25 Sep 19	128.06000 +0.80	128.54	123.86	127.08	575,125
24 Sep 19	127.26000 -5.84	134.18	125.97	133.77	1,104,568
23 Sep 19	133.10001 -0.46	134.34	132.04	132.83	502,611
20 Sep 19	133.56000 +0.23	134.65	131.53	133.58	886,208
19 Sep 19	133.33000 +2.72	133.74	130.28	130.62	750,467
18 Sep 19	130.61000 -0.07	130.99	127.87	130.00	458,652
17 Sep 19	130.67999 +4.31	130.86	126.26	126.97	569,110
16 Sep 19	126.37000 -0.78	128.23	125.00	125.62	692,708
13 Sep 19	127.15000 -0.21	127.34	123.50	125.93	877,825
12 Sep 19	127.36000 +3.24	130.98	126.97	127.40	1,099,396
11 Sep 19	124.12000 +0.06	126.65	122.50	123.75	1,021,341
10 Sep 19	124.06000 -7.53	130.24	123.38	129.70	1,539,730
09 Sep 19	131.59000 -4.02	135.95	125.85	135.95	1,644,108
06 Sep 19	135.61000 -4.90	140.45	135.17	140.45	769,478
05 Sep 19	140.50999 -0.85	141.90	138.11	141.28	614,992
04 Sep 19	141.36000 +0.57	142.94	141.06	142.12	389,445
03 Sep 19	140.78999 -0.34	142.50	139.77	140.45	345,532
30 Aug 19	141.13000 -1.47	143.38	138.96	143.38	575,244
29 Aug 19	142.60001 +1.31	144.29	141.83	142.60	515,661
28 Aug 19	141.28999 -1.47	142.34	138.73	141.62	374,482
27 Aug 19	142.75999 -0.33	146.38	140.67	144.05	495,304
26 Aug 19	143.09000 +1.59	143.35	141.00	142.85	456,202
23 Aug 19	141.50000 -0.81	145.10	139.88	142.45	743,854
22 Aug 19	142.31000 +2.37	142.56	138.23	140.16	526,081
21 Aug 19	139.94000 +2.38	142.47	137.16	137.94	857,136
20 Aug 19	137.56000 -1.01	139.28	137.45	138.70	494,927
19 Aug 19	138.57001 -0.04	141.72	137.49	141.00	1,236,360
16 Aug 19	138.61000 -0.59	142.15	138.61	140.77	528,848
15 Aug 19	139.20000 +1.13	140.00	137.04	138.66	535,329
14 Aug 19	138.07001 -2.84	138.86	135.90	138.27	462,155
13 Aug 19	140.91000 +2.52	141.53	138.00	138.00	787,067
12 Aug 19	138.39000 -1.45	140.00	136.67	138.85	463,296
09 Aug 19	139.84000 +0.05	140.51	138.51	138.90	417,085
08 Aug 19	139.78999 +4.42	140.06	136.45	137.39	785,541
07 Aug 19	135.37000 +2.70	136.04	129.06	130.49	881,032
06 Aug 19	132.67000 +1.34	135.00	131.19	133.28	783,688
05 Aug 19	131.33000 -8.96	135.79	129.89	135.59	1,271,647
02 Aug 19	140.28999 -0.69	142.17	138.60	140.24	713,766
01 Aug 19	140.98000 -1.00	144.47	139.82	141.69	992,575
31 Jul 19	141.98000 +1.87	145.24	139.73	140.01	1,382,023
30 Jul 19	140.11000 +13.96	146.38	136.65	137.98	3,485,121
29 Jul 19	126.15000 -1.24	128.18	122.72	127.38	1,258,419
26 Jul 19	127.39000 +4.39	128.01	124.08	124.23	780,838
25 Jul 19	123.00000 -1.94	124.52	122.75	124.31	656,238
24 Jul 19	124.94000 +4.42	125.22	119.65	119.65	609,686
23 Jul 19	120.52000 -0.46	122.00	119.01	122.00	565,191
22 Jul 19	120.98000 -0.03	122.37	120.91	121.35	376,522
19 Jul 19	121.01000 -2.45	124.99	120.99	124.22	323,312
18 Jul 19	123.46000 -0.26	124.84	122.55	123.20	401,904
17 Jul 19	123.72000 +2.01	124.90	121.58	121.75	458,816
16 Jul 19	121.71000 -1.62	124.75	121.59	123.60	426,185
15 Jul 19	123.33000 +0.36	124.24	122.20	123.40	671,018
12 Jul 19	122.97000 +0.60	123.93	121.66	122.74	402,101
11 Jul 19	122.37000 -0.02	123.37	120.91	123.00	348,322
10 Jul 19	122.39000 +0.41	125.93	122.05	123.27	719,930
09 Jul 19	121.98000 +2.30	121.98	119.15	119.90	715,406
08 Jul 19	119.68000 +1.53	121.25	117.02	117.78	739,716
05 Jul 19	118.15000 +2.00	118.69	114.50	115.19	459,394
03 Jul 19	116.15000 +1.34	117.38	114.39	115.53	517,486
02 Jul 19	114.81000 -1.03	115.81	113.52	115.80	624,150
01 Jul 19	115.84000 +0.92	117.70	115.51	117.53	548,327
28 Jun 19	114.92000 +0.47	115.43	112.68	114.47	1,220,717
27 Jun 19	114.45000 +3.53	115.33	111.72	111.89	1,161,722
26 Jun 19	110.92000 -0.24	114.10	110.60	111.76	623,848
25 Jun 19	111.16000 -2.56	114.67	110.34	113.36	1,152,225
24 Jun 19	113.72000 -0.97	115.77	112.41	115.77	962,944
21 Jun 19	114.69000 -5.02	119.29	114.68	119.21	813,897
20 Jun 19	119.71000 +2.03	121.61	119.06	119.62	514,353
19 Jun 19	117.68000 -0.18	119.28	115.88	118.50	771,718
18 Jun 19	117.86000 +0.91	120.20	117.79	119.04	477,989
17 Jun 19	116.95000 -1.09	120.48	116.88	118.18	646,164
14 Jun 19	118.04000 -0.12	118.32	115.63	117.85	476,792
13 Jun 19	118.16000 +0.35	118.89	115.48	118.35	859,386
12 Jun 19	117.81000 -0.94	119.14	116.36	118.75	673,919
11 Jun 19	118.75000 -4.15	124.86	117.01	123.73	684,289
10 Jun 19	122.90000 +0.66	127.00	122.74	124.56	649,909
07 Jun 19	122.24000 +0.59	124.20	120.96	121.81	579,944
06 Jun 19	121.65000 +1.97	121.97	118.07	119.59	350,023
05 Jun 19	119.68000 +1.58	120.17	117.13	119.41	592,892
04 Jun 19	118.10000 +3.82	118.25	115.00	115.69	861,624
03 Jun 19	114.28000 -5.57	120.69	112.67	119.68	717,043
31 May 19	119.85000 -0.91	121.56	118.44	118.63	442,833
30 May 19	120.76000 +1.66	122.17	119.42	119.75	509,682
29 May 19	119.10000 -3.06	121.50	118.53	120.76	510,308
28 May 19	122.16000 +0.44	124.22	120.95	122.12	563,288
24 May 19	121.72000 +2.41	122.64	120.07	120.07	663,863
23 May 19	119.31000 -3.26	121.08	117.26	121.03	600,638
22 May 19	122.57000 +0.10	124.32	121.66	121.87	829,472
21 May 19	122.47000 +1.48	123.70	120.73	120.96	716,586
20 May 19	120.99000 -2.57	122.50	119.54	121.66	802,779
17 May 19	123.56000 -1.03	125.27	123.06	123.17	470,333
16 May 19	124.59000 +5.45	125.12	119.15	120.22	1,304,592
15 May 19	119.14000 +0.95	120.60	116.85	116.85	561,728
14 May 19	118.19000 +2.44	118.68	115.83	117.03	1,377,289
13 May 19	115.75000 -6.98	119.97	115.44	119.20	1,234,037
10 May 19	122.73000 -0.19	123.70	119.10	122.04	839,689
09 May 19	122.92000 +4.87	123.98	116.10	116.71	1,313,148
08 May 19	118.05000 -0.10	120.41	117.71	117.90	801,098
07 May 19	118.15000 -2.91	118.87	114.45	118.35	2,362,650
06 May 19	121.06000 +1.60	121.28	114.71	115.15	1,752,253
03 May 19	119.46000 +3.97	119.46	115.22	116.61	987,958
02 May 19	115.49000 +0.62	116.60	113.50	114.84	807,581
01 May 19	114.87000 -1.50	117.46	114.76	117.21	610,654
30 Apr 19	116.37000 +0.36	116.54	114.83	115.71	516,138
29 Apr 19	116.01000 +0.65	117.00	115.50	115.89	1,107,853
26 Apr 19	115.36000 +2.20	115.37	112.00	113.18	407,747
25 Apr 19	113.16000 +1.56	113.99	111.19	112.38	656,832
24 Apr 19	111.60000 +0.29	113.24	111.30	111.98	551,385
23 Apr 19	111.31000 +2.93	111.52	108.51	109.02	966,345
22 Apr 19	108.38000 +2.88	108.65	104.82	104.85	648,897
18 Apr 19	105.50000 +1.29	105.52	101.49	103.50	797,239
17 Apr 19	104.21000 -0.97	105.98	102.62	105.76	1,088,959
16 Apr 19	105.18000 -1.08	107.71	104.76	106.76	830,554
15 Apr 19	106.26000 +0.53	107.21	105.15	105.78	392,187
12 Apr 19	105.73000 +0.13	106.32	104.25	105.70	993,942
11 Apr 19	105.60000 +2.31	105.91	102.08	104.04	744,791
10 Apr 19	103.29000 +0.02	104.53	102.06	103.06	1,198,368
09 Apr 19	103.27000 -0.06	103.65	102.03	102.30	1,298,265
08 Apr 19	103.33000 -3.02	105.88	101.33	105.61	1,461,478
05 Apr 19	106.35000 +1.61	107.25	105.00	105.27	1,441,246
04 Apr 19	104.74000 -5.85	111.52	103.93	110.73	2,003,024
03 Apr 19	110.59000 +0.55	111.89	109.78	111.00	631,461
02 Apr 19	110.04000 +0.71	110.20	107.28	109.23	594,407
01 Apr 19	109.33000 +1.53	110.49	106.86	109.41	637,943
29 Mar 19	107.80000 +0.31	109.24	106.86	108.32	642,994
28 Mar 19	107.49000 +1.47	108.74	106.00	106.18	469,292
27 Mar 19	106.02000 -2.17	109.28	104.20	108.00	513,466
26 Mar 19	108.19000 +1.89	109.21	106.43	107.89	643,215
25 Mar 19	106.30000 -0.29	106.88	103.48	105.60	528,816
22 Mar 19	106.59000 -4.98	111.13	106.59	110.75	546,157
21 Mar 19	111.57000 +3.90	111.70	106.93	107.37	708,328
20 Mar 19	107.67000 -0.07	109.36	106.55	107.50	524,641
19 Mar 19	107.74000 +1.41	107.95	103.53	106.51	1,281,716
18 Mar 19	106.33000 +0.14	107.74	105.04	106.05	513,366
15 Mar 19	106.19000 -0.34	107.64	105.35	106.55	583,965
14 Mar 19	106.53000 +0.74	108.20	105.89	106.36	516,625
13 Mar 19	105.79000 +0.77	107.12	104.84	105.50	386,460
12 Mar 19	105.02000 +0.46	105.67	103.36	105.00	669,652
11 Mar 19	104.56000 +2.67	105.49	102.58	102.90	973,618
08 Mar 19	101.89000 +0.31	102.51	98.19	99.75	720,642
07 Mar 19	101.58000 -0.67	103.73	101.31	102.34	1,081,127
06 Mar 19	102.25000 -2.07	105.20	101.51	104.23	509,031
05 Mar 19	104.32000 +0.76	104.75	102.08	103.58	712,250
04 Mar 19	103.56000 -2.19	106.47	100.42	106.12	1,728,292
01 Mar 19	105.75000 +0.46	106.46	104.23	106.38	688,629
28 Feb 19	105.29000 -0.27	106.14	104.44	105.50	670,188
27 Feb 19	105.56000 +0.20	105.94	104.50	105.13	327,973
26 Feb 19	105.36000 -0.29	106.36	104.35	105.20	659,445
25 Feb 19	105.65000 -0.29	106.96	105.33	106.65	531,847
22 Feb 19	105.94000 +1.85	106.43	104.57	104.87	519,286
21 Feb 19	104.09000 +0.19	104.47	101.78	102.63	1,274,070
20 Feb 19	103.90000 -0.10	104.86	102.76	104.59	1,045,125
19 Feb 19	104.00000 -0.67	105.69	103.59	104.31	799,929
15 Feb 19	104.67000 +0.83	104.90	103.02	104.44	661,779
14 Feb 19	103.84000 +0.73	104.36	101.10	102.40	1,003,369
13 Feb 19	103.11000 -2.80	106.65	102.44	105.88	834,937
12 Feb 19	105.91000 +6.04	109.84	104.50	109.25	2,864,007
11 Feb 19	99.87000 -1.03	103.49	99.52	101.90	1,808,841
08 Feb 19	100.90000 +3.94	101.07	95.33	95.73	1,260,467
07 Feb 19	96.96000 +0.57	97.11	94.23	94.88	926,089
06 Feb 19	96.39000 -0.09	97.31	95.18	96.95	1,026,326
05 Feb 19	96.48000 +0.42	97.40	95.85	96.74	926,027
04 Feb 19	96.06000 +1.64	96.83	94.31	94.73	889,270
01 Feb 19	94.42000 +1.98	94.57	91.67	92.53	685,723
31 Jan 19	92.44000 +3.13	92.97	89.02	89.47	849,705
30 Jan 19	89.31000 +2.64	89.61	87.01	88.06	461,591
29 Jan 19	86.67000 -2.00	89.00	86.46	88.50	509,327
28 Jan 19	88.67000 -2.83	89.96	88.24	89.77	428,150
25 Jan 19	91.50000 +2.23	91.92	89.68	90.30	695,031
24 Jan 19	89.27000 +0.49	90.27	88.25	89.26	627,330
23 Jan 19	88.78000 +0.00	91.36	88.33	89.83	414,937
22 Jan 19	88.78000 -2.47	90.98	87.65	90.26	527,136
18 Jan 19	91.25000 +3.11	92.25	89.19	89.43	799,911
17 Jan 19	88.14000 +1.04	88.58	86.23	87.12	695,222
16 Jan 19	87.10000 +0.04	88.70	85.93	87.33	609,065
15 Jan 19	87.06000 +2.11	87.38	85.10	85.10	421,540
14 Jan 19	84.95000 -1.96	86.10	83.53	86.10	850,161
11 Jan 19	86.91000 -0.27	88.25	85.71	86.42	724,729
10 Jan 19	87.18000 -0.22	88.15	85.29	86.14	714,512
09 Jan 19	87.40000 -0.97	89.50	87.21	89.43	507,822
08 Jan 19	88.37000 +1.76	88.62	85.71	87.55	597,453
07 Jan 19	86.61000 +4.44	87.89	82.94	83.13	972,165
04 Jan 19	82.17000 +3.75	83.20	79.01	79.92	834,346
03 Jan 19	78.42000 -2.56	80.56	77.80	79.26	630,010
02 Jan 19	80.98000 -1.46	81.65	77.40	80.00	674,772
31 Dec 18	82.44000 +3.02	82.45	80.14	80.66	777,388
28 Dec 18	79.42000 +0.72	81.39	77.32	79.13	787,284
27 Dec 18	78.70000 +1.01	78.72	74.33	75.61	693,519
26 Dec 18	77.69000 +7.28	77.99	71.05	71.05	959,634
24 Dec 18	70.41000 -1.10	72.50	69.84	70.59	420,446
21 Dec 18	71.51000 -3.38	75.65	70.99	75.14	1,056,536
20 Dec 18	74.89000 -5.46	80.67	71.92	80.05	1,240,168
19 Dec 18	80.35000 +0.27	83.84	79.38	80.10	928,440
18 Dec 18	80.08000 +2.59	81.63	78.76	79.02	1,576,397
17 Dec 18	77.49000 -4.98	81.81	77.11	81.32	800,592
14 Dec 18	82.47000 -2.70	85.53	81.51	83.40	889,962
13 Dec 18	85.17000 -1.42	86.96	84.47	86.96	627,272
12 Dec 18	86.59000 +1.33	88.66	85.97	86.65	1,236,585
11 Dec 18	85.26000 +1.76	86.26	83.91	85.00	1,656,245
10 Dec 18	83.50000 +3.72	83.68	79.21	79.21	947,049
07 Dec 18	79.78000 -2.52	83.01	77.93	81.69	791,754
06 Dec 18	82.30000 +1.91	82.59	76.69	77.32	759,839
04 Dec 18	80.39000 -4.13	84.85	80.07	83.10	693,936
03 Dec 18	84.52000 +1.62	87.21	82.60	85.69	1,542,110
30 Nov 18	82.90000 +3.01	84.04	79.99	80.27	1,275,470
29 Nov 18	79.89000 +0.93	80.76	77.38	78.59	925,676
28 Nov 18	78.96000 +4.10	79.47	75.86	76.58	1,529,142
27 Nov 18	74.86000 -1.11	76.11	74.32	75.31	606,022
26 Nov 18	75.97000 +4.26	76.91	72.37	73.47	1,436,480
23 Nov 18	71.71000 +0.30	72.43	70.08	70.36	180,991
21 Nov 18	71.41000 +2.50	72.12	68.45	68.97	1,022,434
20 Nov 18	68.91000 +0.05	71.90	64.41	66.17	1,555,421
19 Nov 18	68.86000 -7.54	79.64	68.50	77.55	1,129,765
16 Nov 18	76.40000 -0.66	77.62	74.43	76.24	855,294
15 Nov 18	77.06000 +2.78	77.31	72.92	73.83	1,163,526
14 Nov 18	74.28000 -0.87	77.00	73.83	76.32	1,140,004
13 Nov 18	75.15000 -0.30	77.76	73.94	75.83	830,708
12 Nov 18	75.45000 -8.23	83.65	74.79	82.49	2,112,801
09 Nov 18	83.68000 -2.54	85.26	80.82	84.90	2,242,013
08 Nov 18	86.22000 +1.74	86.74	83.01	84.53	2,044,296
07 Nov 18	84.48000 +8.64	85.00	77.10	77.10	1,990,871
06 Nov 18	75.84000 +0.88	79.99	73.13	78.30	2,306,004
05 Nov 18	74.96000 -2.05	77.10	73.63	76.32	1,256,829
02 Nov 18	77.01000 -2.46	81.08	76.87	79.79	996,795
01 Nov 18	79.47000 +1.74	79.84	75.70	78.05	748,056
31 Oct 18	77.73000 +3.46	78.87	75.72	76.43	1,023,658
30 Oct 18	74.27000 +3.16	74.66	69.62	70.89	1,206,463
29 Oct 18	71.11000 -1.16	75.41	69.60	73.90	1,340,358
26 Oct 18	72.27000 -2.74	74.48	70.38	72.34	599,968
25 Oct 18	75.01000 +3.51	75.61	71.72	72.38	800,203
24 Oct 18	71.50000 -6.11	79.07	71.37	77.44	751,056
23 Oct 18	77.61000 -0.58	78.02	75.60	76.25	500,398
22 Oct 18	78.19000 +2.68	78.91	74.58	76.59	1,743,402
19 Oct 18	75.51000 -2.99	79.94	75.51	78.82	905,451
18 Oct 18	78.50000 -2.83	81.80	77.53	80.63	617,963
17 Oct 18	81.33000 -0.96	84.02	80.41	84.02	789,253
16 Oct 18	82.29000 +2.14	83.34	80.60	81.70	951,148
15 Oct 18	80.15000 +0.07	81.23	78.02	80.14	1,016,687
12 Oct 18	80.08000 +5.08	81.00	77.73	78.75	1,265,964
11 Oct 18	75.00000 -1.48	77.69	74.43	76.16	1,919,105
10 Oct 18	76.48000 -5.31	81.69	75.42	81.00	1,820,365
09 Oct 18	81.79000 +1.09	83.57	79.99	80.40	1,113,898
08 Oct 18	80.70000 -3.49	83.34	78.51	83.34	1,582,304
05 Oct 18	84.19000 -0.66	86.75	81.96	84.89	759,346
04 Oct 18	84.85000 -3.27	87.99	83.72	87.86	937,632
03 Oct 18	88.12000 +1.10	89.15	86.44	87.72	928,221
02 Oct 18	87.02000 -3.35	90.14	86.82	89.98	1,268,172
01 Oct 18	90.37000 -2.68	94.16	89.82	93.76	943,539
28 Sep 18	93.05000 -1.00	94.65	92.40	93.95	743,877
27 Sep 18	94.05000 +1.10	94.65	92.85	93.00	498,925
26 Sep 18	92.95000 -0.30	94.28	91.85	93.90	751,089
25 Sep 18	93.25000 +2.25	93.63	90.90	91.15	1,017,771
24 Sep 18	91.00000 +1.20	91.55	87.35	88.95	615,154
21 Sep 18	89.80000 -1.45	92.10	89.30	91.85	756,261
20 Sep 18	91.25000 +0.70	91.90	89.95	90.65	568,169
19 Sep 18	90.55000 -2.95	93.90	88.40	93.50	700,140
18 Sep 18	93.50000 +1.80	94.30	92.00	92.00	699,812
17 Sep 18	91.70000 -4.00	95.30	91.15	95.10	738,518
14 Sep 18	95.70000 +0.65	96.80	94.88	95.00	588,774
13 Sep 18	95.05000 -1.80	98.15	93.95	96.70	715,058
12 Sep 18	96.85000 +0.65	96.85	94.25	96.55	534,199
11 Sep 18	96.20000 -0.10	97.65	95.25	95.85	585,103
10 Sep 18	96.30000 +2.40	96.65	93.50	94.55	552,710
07 Sep 18	93.90000 +0.55	96.65	92.15	93.15	663,927
06 Sep 18	93.35000 +0.75	93.65	91.20	92.30	458,888
05 Sep 18	92.60000 -2.00	95.50	90.20	95.20	735,408
04 Sep 18	94.60000 +1.45	95.05	92.15	93.15	639,179
31 Aug 18	93.15000 +0.70	93.90	91.75	92.00	654,940
30 Aug 18	92.45000 -1.50	94.95	92.15	93.45	1,032,234
29 Aug 18	93.95000 +0.20	95.30	93.95	94.25	423,244
28 Aug 18	93.75000 +0.50	94.03	92.35	93.95	394,313
27 Aug 18	93.25000 -0.35	94.30	92.70	94.30	456,046
24 Aug 18	93.60000 +2.95	95.60	91.15	92.00	882,181
23 Aug 18	90.65000 -0.05	92.43	90.30	90.50	717,712
22 Aug 18	90.70000 +0.95	90.85	88.80	89.75	465,380
21 Aug 18	89.75000 +0.40	91.15	88.10	88.40	839,546
20 Aug 18	89.35000 +0.05	89.85	88.00	89.40	393,672
17 Aug 18	89.30000 +0.20	89.57	88.20	89.20	340,626
16 Aug 18	89.10000 +0.45	89.95	88.05	89.55	357,077
15 Aug 18	88.65000 -0.95	89.70	86.60	88.85	967,157
14 Aug 18	89.60000 +1.85	89.70	86.80	88.00	654,935
13 Aug 18	87.75000 +0.15	88.80	87.20	87.70	559,602
10 Aug 18	87.60000 +0.55	89.05	85.45	86.30	523,543
09 Aug 18	87.05000 +0.00	88.85	86.72	87.20	1,145,317
08 Aug 18	87.05000 +0.05	87.90	85.35	86.05	833,562
07 Aug 18	87.00000 +5.60	90.05	85.95	88.70	1,828,445
06 Aug 18	81.40000 +1.85	81.65	79.05	79.50	1,573,220
03 Aug 18	79.55000 +0.50	79.80	77.25	79.45	1,748,550
02 Aug 18	79.05000 +2.60	79.05	76.30	76.45	917,142
01 Aug 18	76.45000 +2.70	76.80	73.75	73.75	1,892,981
31 Jul 18	73.75000 -0.05	74.70	71.50	73.95	1,786,616
30 Jul 18	73.80000 -6.20	80.00	72.85	79.65	1,445,759
27 Jul 18	80.00000 -2.25	83.00	79.20	82.70	1,092,348
26 Jul 18	82.25000 +0.70	82.85	80.16	80.85	406,966
25 Jul 18	81.55000 +2.15	82.10	79.05	79.40	603,840
24 Jul 18	79.40000 -2.10	82.25	78.50	82.25	849,650
23 Jul 18	81.50000 -0.05	82.30	80.35	81.50	841,331
20 Jul 18	81.55000 -1.25	83.20	81.45	82.55	422,358
19 Jul 18	82.80000 -0.20	83.95	82.15	83.10	929,616
18 Jul 18	83.00000 +1.25	83.15	81.00	81.75	1,069,517
17 Jul 18	81.75000 +2.90	82.10	78.15	78.65	739,065
16 Jul 18	78.85000 +0.20	79.35	78.25	78.65	575,292
13 Jul 18	78.65000 -0.10	79.65	77.60	78.95	602,422
12 Jul 18	78.75000 +4.35	79.15	74.95	75.25	1,094,221
11 Jul 18	74.40000 -0.30	75.68	73.55	73.75	662,911
10 Jul 18	74.70000 +0.30	75.50	74.00	74.55	1,017,332
09 Jul 18	74.40000 -0.55	76.00	73.25	75.00	694,609
06 Jul 18	74.95000 +3.20	75.07	70.97	71.75	930,271
05 Jul 18	71.75000 +0.75	72.35	71.05	71.50	1,326,736
03 Jul 18	71.00000 -0.55	72.40	70.40	72.10	294,534
02 Jul 18	71.55000 +1.20	71.60	69.35	71.00	940,981
29 Jun 18	70.35000 -0.50	71.55	69.85	71.10	802,125
28 Jun 18	70.85000 +2.80	71.10	67.60	68.00	1,049,168
27 Jun 18	68.05000 -2.10	71.32	67.95	70.65	1,128,207
26 Jun 18	70.15000 +0.80	71.55	68.75	69.65	1,159,937
25 Jun 18	69.35000 -3.00	71.95	67.75	71.95	1,346,866
22 Jun 18	72.35000 -2.60	75.05	71.85	75.05	6,737,188
21 Jun 18	74.95000 -2.15	78.15	74.85	77.10	911,462
20 Jun 18	77.10000 +0.10	80.25	77.10	77.80	776,434
19 Jun 18	77.00000 -3.35	79.90	76.70	79.90	1,040,898
18 Jun 18	80.35000 +1.95	80.70	77.75	78.15	808,568
15 Jun 18	78.40000 +0.50	78.75	77.05	77.65	846,942
14 Jun 18	77.90000 +0.05	78.95	77.40	77.85	511,508
13 Jun 18	77.85000 +0.80	78.12	76.60	77.05	728,134
12 Jun 18	77.05000 +2.30	77.20	75.00	75.00	529,021
11 Jun 18	74.75000 -0.15	75.40	74.25	75.00	366,140
08 Jun 18	74.90000 +0.70	75.05	73.05	74.20	521,091
07 Jun 18	74.20000 -3.65	77.93	73.40	77.75	506,504
06 Jun 18	77.85000 -1.15	79.90	77.85	79.25	847,245
05 Jun 18	79.00000 +2.00	79.25	77.00	77.20	561,933
04 Jun 18	77.00000 +0.80	77.15	76.00	76.75	598,048
01 Jun 18	76.20000 +0.45	76.75	75.35	76.35	440,979
31 May 18	75.75000 -0.20	76.50	75.55	75.85	415,905
30 May 18	75.95000 +1.10	77.05	75.35	75.35	400,593
29 May 18	74.85000 +0.70	75.20	73.60	73.90	414,533
25 May 18	74.15000 +0.15	74.85	73.25	73.85	381,320
24 May 18	74.00000 +1.25	74.45	72.35	72.35	415,627
23 May 18	72.75000 +0.05	72.80	71.45	72.10	653,106
22 May 18	72.70000 -1.70	74.15	72.60	73.60	1,134,276
21 May 18	74.40000 -2.25	77.22	74.30	77.00	651,599
18 May 18	76.65000 -0.25	78.55	76.65	76.65	608,245
17 May 18	76.90000 +1.40	77.60	75.43	75.50	649,987
16 May 18	75.50000 +1.90	76.10	73.45	73.75	760,554
15 May 18	73.60000 -1.20	74.60	71.70	73.95	647,393
14 May 18	74.80000 -0.40	76.05	74.25	75.30	917,975
11 May 18	75.20000 -2.00	77.40	73.60	77.40	827,130
10 May 18	77.20000 +4.00	81.20	75.55	75.75	1,522,510
09 May 18	73.20000 +1.50	73.60	71.20	73.30	575,547
08 May 18	71.70000 +0.65	71.80	70.15	70.85	271,281
07 May 18	71.05000 +1.80	71.60	69.20	69.80	364,260
04 May 18	69.25000 -0.40	69.95	68.10	69.35	423,301
03 May 18	69.65000 +0.30	72.10	68.30	69.05	552,193
02 May 18	69.35000 +1.30	69.95	68.00	68.05	466,395
01 May 18	68.05000 +1.00	68.10	66.40	66.70	375,533
30 Apr 18	67.05000 -0.35	68.05	66.30	67.60	483,625
27 Apr 18	67.40000 +0.70	67.70	65.05	67.15	443,635
26 Apr 18	66.70000 +1.50	67.65	65.70	65.85	298,515
25 Apr 18	65.20000 -0.70	66.05	63.95	65.90	422,028
24 Apr 18	65.90000 -1.05	68.60	65.05	67.35	491,175
23 Apr 18	66.95000 -0.15	68.30	66.40	67.50	265,510
20 Apr 18	67.10000 -0.80	68.25	67.00	67.45	541,675
19 Apr 18	67.90000 -1.15	68.95	67.75	68.65	341,765
18 Apr 18	69.05000 +0.35	69.30	67.95	69.20	688,825
17 Apr 18	68.70000 +2.10	69.15	66.45	67.05	857,874
16 Apr 18	66.60000 +0.45	67.60	65.75	66.60	492,641
13 Apr 18	66.15000 -1.20	67.65	65.45	67.65	677,342
12 Apr 18	67.35000 +1.65	68.10	65.65	66.15	677,431
11 Apr 18	65.70000 +0.05	66.35	64.77	65.30	516,801
10 Apr 18	65.65000 +1.65	66.50	63.50	64.95	772,439
09 Apr 18	64.00000 +0.40	65.85	63.55	64.30	702,691
06 Apr 18	63.60000 -1.05	65.35	63.20	64.15	732,153
05 Apr 18	64.65000 -0.30	65.78	64.30	65.70	714,198
04 Apr 18	64.95000 +1.20	65.25	61.70	62.40	692,450
03 Apr 18	63.75000 +1.90	63.80	62.10	62.45	681,727
02 Apr 18	61.85000 -1.65	63.92	61.55	63.00	508,445
29 Mar 18	63.50000 +1.55	64.10	61.40	62.45	785,304
28 Mar 18	61.95000 -3.55	65.40	61.35	65.40	1,214,819
27 Mar 18	65.50000 -2.30	68.80	65.05	68.05	544,936
26 Mar 18	67.80000 +1.85	68.30	66.90	67.20	587,127
23 Mar 18	65.95000 -1.15	67.95	65.95	67.25	391,663
22 Mar 18	67.10000 -1.35	69.00	67.00	67.70	456,645
21 Mar 18	68.45000 -0.10	69.60	68.00	68.75	511,170
20 Mar 18	68.55000 +1.20	68.95	67.35	67.50	345,233
19 Mar 18	67.35000 -1.00	68.30	65.50	68.00	421,680
16 Mar 18	68.35000 +0.25	68.85	67.85	68.70	557,171
15 Mar 18	68.10000 +0.05	68.60	67.35	68.05	518,736
14 Mar 18	68.05000 +1.95	68.55	66.00	66.25	675,178
13 Mar 18	66.10000 -1.05	67.70	65.35	67.50	675,268
12 Mar 18	67.15000 +0.60	67.60	66.35	66.70	513,861
09 Mar 18	66.55000 +0.50	67.30	65.20	66.65	1,088,917
08 Mar 18	66.05000 +0.25	66.60	65.60	66.00	557,916
07 Mar 18	65.80000 +1.10	66.15	64.18	64.20	774,609
06 Mar 18	64.70000 -0.10	65.00	63.05	65.00	849,903
05 Mar 18	64.80000 +1.05	65.25	63.30	63.65	888,671
02 Mar 18	63.75000 +1.15	63.95	62.05	62.20	984,124
01 Mar 18	62.60000 -0.05	63.45	60.85	62.65	2,681,451
28 Feb 18	62.65000 -1.35	64.90	62.65	63.80	745,575
27 Feb 18	64.00000 +0.55	64.85	62.80	63.40	526,074
26 Feb 18	63.45000 +0.15	64.28	63.38	63.80	493,800
23 Feb 18	63.30000 +1.00	63.30	61.90	62.80	464,641
22 Feb 18	62.30000 +0.05	63.05	61.70	62.45	611,476
21 Feb 18	62.25000 -2.55	64.90	62.15	64.20	1,319,289
20 Feb 18	64.80000 +1.70	65.75	62.53	62.65	1,642,434
16 Feb 18	63.10000 +1.35	63.60	61.51	61.70	1,046,789
15 Feb 18	61.75000 +3.90	61.90	57.40	58.00	1,369,818
14 Feb 18	57.85000 +0.70	58.85	56.85	57.25	1,107,861
13 Feb 18	57.15000 +3.80	58.70	55.55	57.25	1,289,549
12 Feb 18	53.35000 +1.30	54.20	51.95	52.35	577,676
09 Feb 18	52.05000 -0.25	53.24	49.55	52.85	607,028
08 Feb 18	52.30000 -0.40	53.40	51.35	52.90	713,094
07 Feb 18	52.70000 +1.00	53.55	51.60	51.75	566,330
06 Feb 18	51.70000 +0.95	51.90	47.65	49.40	502,060
05 Feb 18	50.75000 -2.40	53.65	50.35	52.50	530,948
02 Feb 18	53.15000 -1.20	54.25	52.85	53.90	221,281
01 Feb 18	54.35000 +0.05	55.15	53.60	54.05	226,881
31 Jan 18	54.30000 -0.15	55.46	54.25	55.10	193,497
30 Jan 18	54.45000 +0.95	54.70	52.36	52.75	353,993
29 Jan 18	53.50000 -1.95	56.15	53.42	55.15	345,713
26 Jan 18	55.45000 +2.20	55.60	53.35	54.10	657,656
25 Jan 18	53.25000 +0.60	53.70	52.42	53.00	487,462
24 Jan 18	52.65000 -0.80	54.05	52.65	53.75	402,322
23 Jan 18	53.45000 -0.40	53.95	53.05	53.70	343,848
22 Jan 18	53.85000 -0.30	55.20	52.80	54.50	426,912
19 Jan 18	54.15000 +0.95	54.25	52.95	53.20	443,898
18 Jan 18	53.20000 +1.70	53.55	51.11	51.45	304,043
17 Jan 18	51.50000 +0.85	51.50	50.35	51.00	282,304
16 Jan 18	50.65000 -1.70	54.20	50.55	52.95	545,934
12 Jan 18	52.35000 +0.75	52.60	51.45	51.70	545,180
11 Jan 18	51.60000 +2.30	52.00	49.35	49.40	651,579
10 Jan 18	49.30000 +0.50	49.60	48.20	48.40	336,884
09 Jan 18	48.80000 +0.15	49.45	48.30	48.70	314,358
08 Jan 18	48.65000 +1.10	48.70	46.85	47.45	296,125
05 Jan 18	47.55000 +0.25	48.10	46.70	47.55	395,605
04 Jan 18	47.30000 -0.70	48.70	46.35	48.40	598,513
03 Jan 18	48.00000 +0.20	48.55	47.65	47.80	369,303
02 Jan 18	47.80000 -0.60	48.95	47.10	48.80	440,638
29 Dec 17	48.40000 +0.00	49.40	48.35	48.55	321,874
28 Dec 17	48.40000 +0.10	48.47	47.95	48.45	160,061
27 Dec 17	48.30000 -0.55	49.00	48.10	48.95	159,737
26 Dec 17	48.85000 +1.15	48.85	47.50	47.50	227,556
22 Dec 17	47.70000 -0.25	47.80	47.15	47.40	184,827
21 Dec 17	47.95000 -0.25	48.60	47.48	47.75	276,377
20 Dec 17	48.20000 +0.50	48.65	46.85	47.50	298,500
19 Dec 17	47.70000 -1.65	49.20	47.40	48.20	396,576
18 Dec 17	49.35000 +0.40	49.85	49.00	49.58	410,906
15 Dec 17	48.95000 +1.40	49.20	47.60	48.30	682,389
14 Dec 17	47.55000 -0.55	48.70	47.40	48.30	436,839
13 Dec 17	48.10000 +1.50	49.20	46.70	46.70	433,995
12 Dec 17	46.60000 -0.95	47.35	46.05	46.55	624,698
11 Dec 17	47.55000 -0.75	48.95	46.95	48.20	454,612
08 Dec 17	48.30000 +0.10	48.88	47.55	48.75	478,934
07 Dec 17	48.20000 +2.85	48.55	45.30	45.30	1,009,032
06 Dec 17	45.35000 +1.35	45.65	43.95	43.95	548,147
05 Dec 17	44.00000 +0.00	45.00	43.85	44.00	555,367
04 Dec 17	44.00000 -2.25	47.30	44.00	46.95	596,724
01 Dec 17	46.25000 -0.90	47.35	44.70	47.00	519,320
30 Nov 17	47.15000 -0.35	48.40	46.60	47.90	531,697
29 Nov 17	47.50000 -2.15	49.95	47.35	49.75	647,523
28 Nov 17	49.65000 +1.40	49.80	48.10	48.50	504,170
27 Nov 17	48.25000 -0.45	48.90	47.75	48.90	527,302
24 Nov 17	48.70000 +0.40	49.05	48.30	48.65	245,149
22 Nov 17	48.30000 -0.40	48.75	47.25	48.65	334,330
21 Nov 17	48.70000 +0.05	49.10	47.70	48.15	629,367
20 Nov 17	48.65000 +0.65	48.75	47.30	47.80	570,265
17 Nov 17	48.00000 +0.80	48.15	46.90	47.05	769,149
16 Nov 17	47.20000 +0.80	47.83	46.65	46.85	460,777
15 Nov 17	46.40000 -0.60	46.60	45.84	46.55	293,467
14 Nov 17	47.00000 +1.00	47.20	45.95	45.95	365,920
13 Nov 17	46.00000 -0.15	46.38	44.20	45.35	422,326
10 Nov 17	46.15000 -1.40	47.50	45.28	47.50	644,429
09 Nov 17	47.55000 +3.90	47.95	44.85	44.85	1,211,636
08 Nov 17	43.65000 -0.65	44.10	42.10	44.05	975,999
07 Nov 17	44.30000 +0.05	44.50	43.65	44.50	360,462
06 Nov 17	44.25000 +0.20	44.50	43.80	44.20	308,364
03 Nov 17	44.05000 +0.95	44.50	42.85	43.05	349,019
02 Nov 17	43.10000 +0.70	43.35	41.95	42.05	298,193
01 Nov 17	42.40000 +0.25	42.70	41.75	42.50	302,803
31 Oct 17	42.15000 +0.60	42.30	41.50	41.80	463,353
30 Oct 17	41.55000 -0.75	42.15	40.95	42.15	386,231
27 Oct 17	42.30000 +0.85	42.60	41.70	41.70	424,958
26 Oct 17	41.45000 +0.35	41.80	41.15	41.30	339,477
25 Oct 17	41.10000 -0.40	43.20	40.90	41.45	618,234
24 Oct 17	41.50000 -0.30	42.45	41.50	42.00	377,618
23 Oct 17	41.80000 -0.75	42.60	41.35	42.40	435,749
20 Oct 17	42.55000 +1.60	42.70	41.40	41.40	458,013
19 Oct 17	40.95000 -0.40	41.65	40.35	41.25	466,026
18 Oct 17	41.35000 -1.10	42.75	41.10	42.60	614,984
17 Oct 17	42.45000 -0.30	43.05	42.40	42.75	323,825
16 Oct 17	42.75000 -1.05	44.04	42.60	44.00	464,165
13 Oct 17	43.80000 +0.40	44.00	43.40	43.65	445,996
12 Oct 17	43.40000 +0.00	43.75	43.10	43.40	315,805
11 Oct 17	43.40000 -0.05	43.75	43.05	43.50	373,455
10 Oct 17	43.45000 -0.95	44.95	43.05	44.95	491,740
09 Oct 17	44.40000 -0.40	44.85	44.10	44.80	315,877
06 Oct 17	44.80000 +0.90	44.90	43.40	43.55	503,608
05 Oct 17	43.90000 +0.00	44.10	43.00	44.05	415,198
04 Oct 17	43.90000 -0.30	44.20	43.35	44.05	463,199
03 Oct 17	44.20000 +0.20	44.70	43.25	43.95	779,455
02 Oct 17	44.00000 +2.25	44.35	42.00	42.55	1,479,022
29 Sep 17	41.75000 +1.60	41.95	40.20	40.30	566,020
28 Sep 17	40.15000 -0.25	40.60	39.80	40.25	238,206
27 Sep 17	40.40000 +1.40	40.75	39.25	39.25	428,908
26 Sep 17	39.00000 -0.20	39.40	38.45	39.40	292,441
25 Sep 17	39.20000 -0.65	40.15	38.65	39.60	357,828
22 Sep 17	39.85000 +0.05	40.45	39.70	39.85	321,467
21 Sep 17	39.80000 -0.85	40.65	38.80	40.65	873,517
20 Sep 17	40.65000 -0.50	41.25	40.35	41.05	319,218
19 Sep 17	41.15000 -0.15	41.91	40.80	41.30	352,559
18 Sep 17	41.30000 -0.25	42.00	41.10	41.60	604,841
15 Sep 17	41.55000 +0.00	41.85	40.85	41.80	529,664
14 Sep 17	41.55000 -0.20	41.90	40.85	41.60	442,648
13 Sep 17	41.75000 -0.80	42.60	41.70	42.40	410,493
12 Sep 17	42.55000 +0.00	42.90	42.00	42.70	367,673
11 Sep 17	42.55000 +0.20	43.00	41.90	42.80	319,467
08 Sep 17	42.35000 -0.30	42.85	42.05	42.50	647,863
07 Sep 17	42.65000 +0.90	42.73	41.50	42.35	382,013
06 Sep 17	41.75000 -0.70	42.85	41.40	42.80	543,193
05 Sep 17	42.45000 +0.10	42.78	41.76	42.15	333,210
01 Sep 17	42.35000 +0.00	42.65	41.80	42.30	489,538
31 Aug 17	42.35000 +2.05	42.40	40.50	40.50	815,768
30 Aug 17	40.30000 +0.60	40.70	39.40	39.65	618,784
29 Aug 17	39.70000 +1.05	40.15	38.10	38.30	836,257
28 Aug 17	38.65000 +0.80	38.70	38.05	38.05	725,949
25 Aug 17	37.85000 -1.25	39.38	37.80	39.20	527,479
24 Aug 17	39.10000 +0.10	39.40	38.40	39.30	675,835
23 Aug 17	39.00000 +0.65	39.40	37.95	38.10	615,725
22 Aug 17	38.35000 +0.20	38.50	37.40	37.45	707,384
21 Aug 17	38.15000 -0.10	38.45	37.90	38.30	333,116
18 Aug 17	38.25000 +0.10	38.75	37.90	37.95	430,177
17 Aug 17	38.15000 -1.25	39.70	38.00	39.25	795,636
16 Aug 17	39.40000 +0.20	39.75	39.10	39.50	408,565
15 Aug 17	39.20000 -0.15	39.35	38.70	39.30	346,363
14 Aug 17	39.35000 +1.05	39.40	38.30	38.70	539,367
11 Aug 17	38.30000 +0.60	38.55	37.35	37.35	614,102
10 Aug 17	37.70000 -1.10	38.70	37.45	38.00	1,206,141
09 Aug 17	38.80000 +2.90	43.05	35.30	35.50	3,159,996
08 Aug 17	35.90000 +0.80	35.95	34.65	34.90	537,582
07 Aug 17	35.10000 +0.05	35.60	34.98	35.00	551,868
04 Aug 17	35.05000 +0.50	35.40	34.55	34.55	859,284
03 Aug 17	34.55000 -0.35	38.95	34.10	38.95	1,096,222
02 Aug 17	34.90000 -0.60	35.75	34.50	35.75	1,163,054
01 Aug 17	35.50000 +0.70	35.83	34.90	35.05	1,013,898
31 Jul 17	34.80000 -0.35	35.40	34.38	35.20	552,867
28 Jul 17	35.15000 -0.65	35.90	34.95	35.55	623,241
27 Jul 17	35.80000 -0.15	36.60	35.00	36.20	578,159
26 Jul 17	35.95000 +0.30	36.20	35.55	35.90	449,410
25 Jul 17	35.65000 +0.30	36.00	34.95	35.40	680,101
24 Jul 17	35.35000 +0.40	35.50	34.35	34.85	560,964
21 Jul 17	34.95000 +0.15	35.40	34.45	34.95	524,762
20 Jul 17	34.80000 -1.20	35.70	34.38	35.55	923,252
19 Jul 17	36.00000 +0.20	36.10	35.70	35.80	1,661,811
18 Jul 17	35.80000 -0.05	36.03	35.35	35.80	693,373
17 Jul 17	35.85000 -0.55	36.55	35.75	36.35	705,893
14 Jul 17	36.40000 -0.80	37.45	36.40	37.35	566,459
13 Jul 17	37.20000 +0.00	37.55	36.75	37.40	487,279
12 Jul 17	37.20000 +0.90	37.45	36.35	36.55	635,681
11 Jul 17	36.30000 -0.20	36.80	36.20	36.45	676,815
10 Jul 17	36.50000 -0.50	37.40	36.35	36.85	931,181
07 Jul 17	37.00000 +1.40	37.00	35.80	35.80	454,381
06 Jul 17	35.60000 -0.65	35.90	35.30	35.80	407,070
05 Jul 17	36.25000 +0.70	36.30	35.30	35.60	482,708
03 Jul 17	35.55000 -1.00	36.80	35.20	36.80	223,463
30 Jun 17	36.55000 +0.20	37.15	36.30	36.45	620,811
29 Jun 17	36.35000 -1.15	37.50	35.50	37.30	523,412
28 Jun 17	37.50000 +0.70	37.65	36.25	37.00	527,249
27 Jun 17	36.80000 -0.85	37.95	36.75	37.95	554,639
26 Jun 17	37.65000 -1.00	39.00	37.45	38.80	799,203
23 Jun 17	38.65000 +1.10	38.70	37.35	37.75	837,738
22 Jun 17	37.55000 +0.70	37.70	36.75	36.95	524,837
21 Jun 17	36.85000 +0.65	37.02	36.35	36.35	481,278
20 Jun 17	36.20000 -0.40	36.80	35.85	36.45	595,742
19 Jun 17	36.60000 +1.10	36.90	35.87	35.95	1,005,697
16 Jun 17	35.50000 +0.15	35.70	35.00	35.00	871,521
15 Jun 17	35.35000 -0.25	35.60	34.65	34.90	445,068
14 Jun 17	35.60000 -0.15	36.85	35.50	35.85	613,748
13 Jun 17	35.75000 +0.45	35.96	34.73	35.50	611,951
12 Jun 17	35.30000 -0.10	35.30	32.70	35.05	972,008
09 Jun 17	35.40000 -2.90	38.35	34.85	38.25	1,561,043
08 Jun 17	38.30000 +1.10	38.50	37.10	37.30	1,029,753
07 Jun 17	37.20000 +0.50	37.30	36.67	36.70	860,597
06 Jun 17	36.70000 +0.70	37.30	35.35	35.70	1,533,168
05 Jun 17	36.00000 +0.70	36.10	35.00	35.25	891,296
02 Jun 17	35.30000 +0.60	35.30	34.30	34.75	597,836
01 Jun 17	34.70000 +0.60	34.70	33.80	34.25	403,738
31 May 17	34.10000 -0.10	34.30	33.41	34.20	543,878
30 May 17	34.20000 +0.20	34.35	33.75	34.00	456,273
26 May 17	34.00000 -0.65	34.65	33.95	34.50	559,369
25 May 17	34.65000 +0.50	34.80	34.15	34.50	583,871
24 May 17	34.15000 -0.10	34.50	33.95	34.35	645,620
23 May 17	34.25000 -0.20	34.30	33.75	33.90	1,089,383
22 May 17	34.45000 +0.65	34.55	33.70	33.85	924,127
19 May 17	33.80000 +1.25	33.95	32.70	32.70	919,722
18 May 17	32.55000 +0.50	32.80	31.85	32.10	971,750
17 May 17	32.05000 -1.45	32.90	32.05	32.90	686,056
16 May 17	33.50000 +0.45	33.65	33.00	33.05	629,491
15 May 17	33.05000 +0.80	33.10	32.15	32.40	824,536
12 May 17	32.25000 -0.15	32.60	31.90	32.35	641,388
11 May 17	32.40000 +0.60	32.55	31.05	31.65	955,359
10 May 17	31.80000 -0.05	32.05	31.50	31.75	577,059
09 May 17	31.85000 +0.10	32.10	31.25	31.70	1,287,071
08 May 17	31.75000 -1.15	32.90	31.50	32.90	1,157,949
05 May 17	32.90000 -0.05	33.35	32.35	32.90	625,083
04 May 17	32.95000 +0.20	33.08	32.60	32.75	773,760
03 May 17	32.75000 +0.05	33.35	32.35	33.35	659,559
02 May 17	32.70000 +0.20	33.25	32.50	32.50	1,159,857
01 May 17	32.50000 +0.55	32.60	31.60	32.00	1,136,258
28 Apr 17	31.95000 -0.10	32.25	31.65	31.90	1,097,938
27 Apr 17	32.05000 +1.60	32.20	30.60	30.75	1,475,589
26 Apr 17	30.45000 -0.05	31.40	29.45	30.75	1,752,522
25 Apr 17	30.50000 +0.30	31.20	30.05	30.45	1,259,297
24 Apr 17	30.20000 +0.85	30.45	29.30	29.80	1,595,091
21 Apr 17	29.35000 -0.25	29.75	29.15	29.45	485,465
20 Apr 17	29.60000 +0.15	29.95	29.20	29.70	616,165
19 Apr 17	29.45000 +0.60	29.65	29.10	29.10	475,466
18 Apr 17	28.85000 -0.15	29.03	28.45	28.70	309,186
17 Apr 17	29.00000 +0.45	29.08	28.60	28.65	264,537
13 Apr 17	28.55000 -0.05	29.00	28.45	28.65	370,450
12 Apr 17	28.60000 -0.10	28.80	28.35	28.70	389,634
11 Apr 17	28.70000 +1.00	29.00	28.40	28.80	653,305
10 Apr 17	27.70000 +0.35	27.75	27.35	27.40	272,722
07 Apr 17	27.35000 +0.05	27.48	27.15	27.25	607,494
06 Apr 17	27.30000 +0.00	27.50	26.98	27.25	364,465
05 Apr 17	27.30000 -0.40	28.13	27.00	27.90	540,275
04 Apr 17	27.70000 -0.05	28.00	27.55	27.80	540,494
03 Apr 17	27.75000 -0.55	28.45	27.45	28.35	539,883
31 Mar 17	28.30000 +0.65	28.45	27.50	27.65	804,000
30 Mar 17	27.65000 +0.00	27.80	27.30	27.65	618,955
29 Mar 17	27.65000 +0.40	27.75	27.10	27.25	410,298
28 Mar 17	27.25000 +0.30	27.50	26.65	26.85	502,307
27 Mar 17	26.95000 +0.00	27.05	26.15	26.50	377,900
24 Mar 17	26.95000 +0.00	27.40	26.75	27.00	493,941
23 Mar 17	26.95000 +0.15	27.00	26.50	26.85	432,390
22 Mar 17	26.80000 -0.05	27.05	26.50	26.80	342,886
21 Mar 17	26.85000 -1.05	28.05	26.75	28.05	673,262
20 Mar 17	27.90000 +0.45	28.18	27.35	27.45	569,669
17 Mar 17	27.45000 -0.05	28.00	27.30	27.60	592,557
16 Mar 17	27.50000 +0.40	27.75	26.98	27.25	650,558
15 Mar 17	27.10000 +0.75	27.25	26.30	26.50	556,883
14 Mar 17	26.35000 -0.25	26.70	25.93	26.50	699,629
13 Mar 17	26.60000 +0.05	26.80	26.29	26.55	517,721
10 Mar 17	26.55000 -0.20	27.35	26.05	27.00	803,163
09 Mar 17	26.75000 +0.35	26.80	25.90	26.30	532,992
08 Mar 17	26.40000 +0.00	26.70	26.20	26.45	424,756
07 Mar 17	26.40000 -0.10	26.65	26.20	26.30	554,760
06 Mar 17	26.50000 -0.05	26.80	26.25	26.40	428,541
03 Mar 17	26.55000 +0.00	26.60	25.90	26.35	539,051
02 Mar 17	26.55000 -0.20	26.79	26.30	26.70	610,057
01 Mar 17	26.75000 +0.05	27.10	26.25	27.10	845,149
28 Feb 17	26.70000 -0.60	27.05	26.35	27.05	985,473
27 Feb 17	27.30000 +1.05	27.85	26.15	26.40	1,596,374
24 Feb 17	26.25000 +0.35	26.30	25.15	25.35	931,912
23 Feb 17	25.90000 +0.10	26.25	25.40	25.95	948,513
22 Feb 17	25.80000 +0.15	25.95	24.80	24.95	1,047,115
21 Feb 17	25.65000 +0.45	25.80	25.10	25.15	1,263,488
17 Feb 17	25.20000 +0.70	25.30	24.30	24.40	788,198
16 Feb 17	24.50000 -0.65	25.20	24.25	24.90	1,061,311
15 Feb 17	25.15000 +1.25	25.45	23.90	23.95	1,478,003
14 Feb 17	23.90000 +0.10	24.50	22.55	23.55	2,633,871
13 Feb 17	23.80000 +0.30	24.15	23.23	23.50	1,323,998
10 Feb 17	23.50000 +0.75	23.55	22.35	22.95	1,570,943
09 Feb 17	22.75000 +0.45	23.15	22.40	22.40	741,087
08 Feb 17	22.30000 -0.30	22.40	21.90	22.35	589,859
07 Feb 17	22.60000 +0.00	23.05	22.45	22.65	337,408
06 Feb 17	22.60000 -0.60	23.30	22.40	23.05	417,538
03 Feb 17	23.20000 -0.10	23.45	22.90	23.35	750,575
02 Feb 17	23.30000 +0.30	23.60	22.85	22.85	918,941
01 Feb 17	23.00000 -0.35	23.50	22.85	23.45	395,580
31 Jan 17	23.35000 +0.00	23.45	22.70	23.15	659,758
30 Jan 17	23.35000 -1.00	24.20	23.05	23.95	1,008,301
27 Jan 17	24.35000 +1.10	24.50	22.90	23.30	1,118,954
26 Jan 17	23.25000 -0.40	23.80	23.00	23.80	445,640
25 Jan 17	23.65000 +0.00	23.90	23.20	23.85	593,500
24 Jan 17	23.65000 +0.15	23.95	23.35	23.65	514,600
23 Jan 17	23.50000 +0.65	23.65	22.70	22.75	496,886
20 Jan 17	22.85000 +0.90	22.90	21.92	22.05	349,815
19 Jan 17	21.95000 +0.10	22.40	21.65	21.95	194,368
18 Jan 17	21.85000 +0.15	22.40	21.50	21.80	427,149
17 Jan 17	21.70000 -0.80	22.50	21.55	22.40	355,182
13 Jan 17	22.50000 +0.50	22.55	21.95	22.10	566,011
12 Jan 17	22.00000 +0.05	22.05	21.35	21.95	285,400
11 Jan 17	21.95000 +0.30	22.25	21.55	21.60	630,000
10 Jan 17	21.65000 +0.00	21.88	21.40	21.70	329,667
09 Jan 17	21.65000 -0.15	22.05	21.50	21.80	453,602
06 Jan 17	21.80000 +0.55	21.80	21.00	21.40	325,941
05 Jan 17	21.25000 -0.30	21.55	21.13	21.50	345,289
04 Jan 17	21.55000 +0.20	21.75	21.25	21.45	372,539
03 Jan 17	21.35000 +0.75	21.38	20.75	21.00	471,604
30 Dec 16	20.60000 -0.35	21.20	20.55	20.95	462,794
29 Dec 16	20.95000 +0.05	21.30	20.65	20.90	401,658
28 Dec 16	20.90000 -0.70	21.80	20.90	21.75	526,859
27 Dec 16	21.60000 +0.40	21.65	21.17	21.20	209,533
23 Dec 16	21.20000 +0.35	21.25	20.70	20.90	145,388
22 Dec 16	20.85000 -0.25	21.25	20.77	21.10	202,914
21 Dec 16	21.10000 -0.55	21.70	20.90	21.70	296,951
20 Dec 16	21.65000 -0.15	22.20	21.60	22.00	343,567
19 Dec 16	21.80000 +0.15	21.95	21.50	21.80	310,066
16 Dec 16	21.65000 -0.35	22.05	21.50	21.90	690,344
15 Dec 16	22.00000 +0.05	22.45	21.80	21.85	670,078
14 Dec 16	21.95000 -0.55	22.80	21.75	22.45	517,946
13 Dec 16	22.50000 -0.35	23.55	22.45	22.85	507,412
12 Dec 16	22.85000 +0.10	23.50	22.35	23.35	690,622
09 Dec 16	22.75000 -0.60	23.80	22.55	23.35	785,284
08 Dec 16	23.35000 +0.85	23.40	22.25	22.50	600,128
07 Dec 16	22.50000 +0.80	22.55	21.50	21.75	382,424
06 Dec 16	21.70000 -0.15	21.95	21.20	21.75	412,527
05 Dec 16	21.85000 +1.30	22.00	20.70	20.70	756,891
02 Dec 16	20.55000 -0.55	21.05	19.95	20.90	842,277
01 Dec 16	21.10000 -0.45	22.50	20.75	21.45	956,916
30 Nov 16	21.55000 +0.60	21.65	20.95	21.15	885,694
29 Nov 16	20.95000 -1.10	22.15	20.80	22.15	848,127
28 Nov 16	22.05000 -0.95	23.20	22.00	22.95	485,814
25 Nov 16	23.00000 +0.15	23.15	22.50	22.80	186,533
23 Nov 16	22.85000 +0.75	22.85	22.00	22.00	331,632
22 Nov 16	22.10000 -0.60	22.70	21.90	22.15	820,812
21 Nov 16	22.70000 -0.05	23.30	22.60	23.30	519,030
18 Nov 16	22.75000 -0.20	23.30	22.55	23.05	740,242
17 Nov 16	22.95000 -0.90	24.20	22.85	24.10	773,931
16 Nov 16	23.85000 +0.55	24.10	23.10	23.20	497,911
15 Nov 16	23.30000 +0.55	23.80	22.80	22.80	547,960
14 Nov 16	22.75000 +0.20	23.85	22.55	22.70	685,381
11 Nov 16	22.55000 +0.85	22.60	21.65	21.70	768,386
10 Nov 16	21.70000 +0.65	21.95	21.05	21.25	511,032
09 Nov 16	21.05000 +0.25	21.15	20.15	20.40	453,060
08 Nov 16	20.80000 +0.20	21.20	20.40	20.55	507,323
07 Nov 16	20.60000 +0.55	20.75	20.15	20.35	405,052
04 Nov 16	20.05000 +0.25	20.23	19.60	19.85	429,908
03 Nov 16	19.80000 -0.15	20.20	19.60	19.90	528,294
02 Nov 16	19.95000 -0.15	20.20	19.35	19.60	550,933
01 Nov 16	20.10000 -0.60	21.00	19.80	20.85	697,090
31 Oct 16	20.70000 +0.50	20.85	20.10	20.25	521,489
28 Oct 16	20.20000 -0.45	21.10	20.15	20.75	690,604
27 Oct 16	20.65000 -0.90	21.90	20.60	21.55	930,946
26 Oct 16	21.55000 -1.60	22.60	21.55	22.05	1,444,812
25 Oct 16	23.15000 +0.05	23.25	22.75	23.00	408,240
24 Oct 16	23.10000 +0.95	23.20	22.20	22.35	542,255
21 Oct 16	22.15000 +0.00	22.20	21.85	21.95	245,243
20 Oct 16	22.15000 +0.15	22.25	21.95	21.95	288,267
19 Oct 16	22.00000 +0.35	22.20	21.60	21.60	235,897
18 Oct 16	21.65000 +0.35	21.80	21.35	21.50	211,268
17 Oct 16	21.30000 -0.22	21.60	21.15	21.60	196,729
14 Oct 16	21.52000 +0.00	21.75	21.47	21.61	201,197
13 Oct 16	21.52000 -0.63	22.02	21.47	21.95	412,300
12 Oct 16	22.15000 +0.29	22.30	21.63	21.81	355,915
11 Oct 16	21.86000 -0.50	22.37	21.79	22.37	442,849
10 Oct 16	22.36000 -0.13	22.68	22.25	22.65	758,442
07 Oct 16	22.49000 -0.41	22.94	22.44	22.86	516,126
06 Oct 16	22.90000 -0.24	23.36	22.82	23.13	414,380
05 Oct 16	23.14000 -1.01	24.28	23.10	24.27	481,926
04 Oct 16	24.15000 +0.25	24.54	23.91	23.91	316,340
03 Oct 16	23.90000 +0.24	23.92	23.41	23.56	417,194
30 Sep 16	23.66000 +0.10	23.73	23.32	23.67	328,653
29 Sep 16	23.56000 -0.23	23.80	23.41	23.80	171,099
28 Sep 16	23.79000 +0.05	23.81	23.49	23.75	209,551
27 Sep 16	23.74000 +0.23	23.77	23.47	23.48	318,068
26 Sep 16	23.51000 -0.15	23.71	23.28	23.60	177,793
23 Sep 16	23.66000 -0.16	23.84	23.49	23.77	239,249
22 Sep 16	23.82000 +0.22	24.00	23.61	23.65	378,891
21 Sep 16	23.60000 +0.51	23.65	23.16	23.29	279,301
20 Sep 16	23.09000 -0.27	23.51	23.01	23.51	303,851
19 Sep 16	23.36000 +0.00	23.87	23.14	23.54	306,582
16 Sep 16	23.36000 +0.31	23.37	22.91	23.10	396,357
15 Sep 16	23.05000 +0.82	23.06	22.17	22.30	508,427
14 Sep 16	22.23000 +0.27	22.26	21.88	21.93	577,902
13 Sep 16	21.96000 -0.04	22.12	21.62	21.99	532,992
12 Sep 16	22.00000 +0.35	22.13	21.41	21.46	328,362
09 Sep 16	21.65000 -0.69	22.35	21.49	22.21	424,972
08 Sep 16	22.34000 -0.03	22.66	22.24	22.31	413,539
07 Sep 16	22.37000 +0.01	22.46	22.02	22.08	559,554
06 Sep 16	22.36000 -0.12	22.62	22.30	22.62	190,506
02 Sep 16	22.48000 +0.33	22.48	22.12	22.25	282,049
01 Sep 16	22.15000 +0.20	22.21	21.62	21.80	306,931
31 Aug 16	21.95000 -0.29	22.25	21.72	22.25	560,223
30 Aug 16	22.24000 -0.05	22.77	22.08	22.30	202,480
29 Aug 16	22.29000 -0.07	22.42	22.12	22.33	207,398
26 Aug 16	22.36000 -0.08	22.74	22.21	22.32	282,484
25 Aug 16	22.44000 +0.13	22.57	22.10	22.28	189,958
24 Aug 16	22.31000 -0.61	23.16	22.25	22.86	416,013
23 Aug 16	22.92000 +0.02	23.03	22.18	22.26	526,902
22 Aug 16	22.90000 -0.19	23.04	22.60	22.92	219,764
19 Aug 16	23.09000 +0.13	23.32	22.60	22.94	330,045
18 Aug 16	22.96000 +0.03	23.19	22.81	22.90	157,528
17 Aug 16	22.93000 +0.09	22.95	22.45	22.78	310,422
16 Aug 16	22.84000 -0.54	23.37	22.83	23.37	547,287
15 Aug 16	23.38000 +0.18	23.51	23.13	23.33	280,600
12 Aug 16	23.20000 -0.33	23.59	23.12	23.46	144,371
11 Aug 16	23.53000 +0.23	23.62	23.24	23.48	310,698
10 Aug 16	23.30000 +0.10	23.39	22.90	23.14	356,539
09 Aug 16	23.20000 +0.07	23.28	22.94	23.09	326,252
08 Aug 16	23.13000 -0.89	23.99	23.02	23.99	423,203
05 Aug 16	24.02000 -0.12	24.30	23.80	24.24	537,247
04 Aug 16	24.14000 +0.92	25.00	22.88	24.66	1,915,749
03 Aug 16	23.22000 +0.34	23.30	22.44	22.83	673,500
02 Aug 16	22.88000 -0.32	23.23	22.45	23.23	478,300
01 Aug 16	23.20000 +0.17	23.58	22.80	22.90	574,509
29 Jul 16	23.03000 -0.15	23.20	22.88	23.18	375,357
28 Jul 16	23.18000 +0.22	23.25	22.93	23.01	244,771
27 Jul 16	22.96000 +0.12	23.11	22.78	22.95	218,794
26 Jul 16	22.84000 +0.09	23.05	22.65	22.65	279,096
25 Jul 16	22.75000 +0.04	22.99	22.64	22.71	274,719
22 Jul 16	22.71000 +0.62	22.76	22.15	22.15	569,721
21 Jul 16	22.09000 -0.39	22.72	22.05	22.55	517,158
20 Jul 16	22.48000 +0.36	22.49	22.02	22.30	393,863
19 Jul 16	22.12000 +0.04	22.61	22.03	22.11	410,609
18 Jul 16	22.08000 -0.04	22.36	22.02	22.15	287,672
15 Jul 16	22.12000 +0.06	22.25	21.95	22.18	205,479
14 Jul 16	22.06000 +0.06	22.31	21.96	22.19	332,091
13 Jul 16	22.00000 +0.09	22.25	21.80	22.01	383,460
12 Jul 16	21.91000 +0.16	22.05	21.61	21.90	306,706
11 Jul 16	21.75000 +0.11	21.95	21.47	21.76	367,607
08 Jul 16	21.64000 +1.26	21.91	20.59	20.65	836,997
07 Jul 16	20.38000 +0.88	20.51	19.90	20.43	496,027
06 Jul 16	19.50000 +0.13	19.59	19.18	19.20	243,437
05 Jul 16	19.37000 -0.30	19.75	19.15	19.62	316,441
01 Jul 16	19.67000 -0.05	19.82	19.48	19.63	597,972
30 Jun 16	19.72000 +0.03	19.86	19.50	19.80	941,418
29 Jun 16	19.69000 +0.29	19.89	19.39	19.64	477,915
28 Jun 16	19.40000 +0.19	19.62	19.12	19.49	511,325
27 Jun 16	19.21000 -0.81	19.88	18.54	19.83	777,637
24 Jun 16	20.02000 -0.83	20.50	19.63	19.87	1,038,851
23 Jun 16	20.85000 +0.60	20.85	20.24	20.54	268,473
22 Jun 16	20.25000 -0.31	20.71	20.20	20.58	418,071
21 Jun 16	20.56000 -0.10	20.83	20.38	20.70	300,445
20 Jun 16	20.66000 +0.08	21.08	20.52	20.88	509,398
17 Jun 16	20.58000 -0.21	20.96	20.50	20.86	725,011
16 Jun 16	20.79000 -0.03	20.84	20.39	20.58	555,646
15 Jun 16	20.82000 +0.15	21.06	20.77	20.81	315,429
14 Jun 16	20.67000 +0.32	20.68	20.10	20.22	388,685
13 Jun 16	20.35000 -0.01	20.94	20.32	20.34	349,494
10 Jun 16	20.36000 -0.22	20.41	19.82	20.36	661,868
09 Jun 16	20.58000 -0.21	21.00	20.46	20.75	559,378
08 Jun 16	20.79000 +0.11	20.91	20.48	20.67	487,282
07 Jun 16	20.68000 +0.47	20.81	20.07	20.19	425,116
06 Jun 16	20.21000 +0.36	20.32	19.79	19.85	381,651
03 Jun 16	19.85000 -0.28	20.15	19.55	20.02	509,895
02 Jun 16	20.13000 +0.31	20.16	19.56	19.76	471,736
01 Jun 16	19.82000 +0.08	20.00	19.52	19.82	732,971
31 May 16	19.74000 -0.03	19.96	19.57	19.82	579,394
27 May 16	19.77000 +0.15	19.93	19.33	19.56	418,703
26 May 16	19.62000 +0.44	19.85	19.04	19.23	558,609
25 May 16	19.18000 +0.60	19.31	18.60	18.70	874,355
24 May 16	18.58000 +0.06	18.81	18.47	18.60	1,699,682
23 May 16	18.52000 -0.42	18.80	18.11	18.33	883,298
20 May 16	18.94000 +0.25	19.19	18.69	18.76	693,608
19 May 16	18.69000 -0.36	19.31	18.55	19.00	543,457
18 May 16	19.05000 +0.74	19.31	17.98	18.29	783,837
17 May 16	18.31000 -0.36	18.82	18.26	18.57	405,728
16 May 16	18.67000 +0.22	19.10	18.42	18.50	553,243
13 May 16	18.45000 +0.00	18.50	18.20	18.43	626,229
12 May 16	18.45000 -0.10	18.80	18.23	18.71	273,828
11 May 16	18.55000 -0.07	18.87	18.54	18.62	234,944
10 May 16	18.62000 +0.01	18.74	18.26	18.62	350,584
09 May 16	18.61000 +0.39	19.10	18.05	18.23	449,902
06 May 16	18.22000 -0.11	18.29	17.92	18.17	497,516
05 May 16	18.33000 +0.01	18.46	18.05	18.39	356,252
04 May 16	18.32000 -0.46	18.91	17.92	18.70	556,966
03 May 16	18.78000 -0.73	19.49	18.77	19.28	457,309
02 May 16	19.51000 +0.43	19.60	19.04	19.13	646,690
29 Apr 16	19.08000 -0.78	20.04	18.87	19.85	666,400
28 Apr 16	19.86000 +1.03	20.74	19.62	20.00	1,484,068
27 Apr 16	18.83000 +0.29	19.18	18.33	18.68	1,168,003
26 Apr 16	18.54000 +0.37	18.58	18.13	18.21	479,716
25 Apr 16	18.17000 -0.66	19.06	18.14	18.72	488,616
22 Apr 16	18.83000 +0.41	18.83	18.27	18.40	387,640
21 Apr 16	18.42000 +0.54	18.63	17.83	18.09	369,983
20 Apr 16	17.88000 -0.17	18.25	17.73	18.10	360,179
19 Apr 16	18.05000 -0.15	18.35	17.65	18.25	419,208
18 Apr 16	18.20000 +0.65	18.43	17.46	17.46	777,079
15 Apr 16	17.55000 -0.26	18.07	17.43	17.84	517,107
14 Apr 16	17.81000 +0.91	18.47	16.91	16.91	1,408,841
13 Apr 16	16.90000 +0.68	16.91	16.11	16.38	788,291
12 Apr 16	16.22000 +0.13	16.35	15.93	16.08	341,877
11 Apr 16	16.09000 -0.74	16.90	16.09	16.90	341,835
08 Apr 16	16.83000 +0.12	16.90	16.45	16.90	522,316
07 Apr 16	16.71000 -0.14	16.88	16.55	16.70	560,701
06 Apr 16	16.85000 +0.15	16.95	16.70	16.72	449,712
05 Apr 16	16.70000 +0.02	16.98	16.40	16.50	943,450
04 Apr 16	16.68000 +0.74	16.81	15.85	15.94	977,226
01 Apr 16	15.94000 +0.19	15.97	15.18	15.62	531,655
31 Mar 16	15.75000 +0.53	16.00	15.13	15.25	1,275,174
30 Mar 16	15.22000 +0.11	15.38	15.14	15.20	525,468
29 Mar 16	15.11000 +0.73	15.12	14.13	14.35	820,338
28 Mar 16	14.38000 -0.17	14.64	13.88	14.51	754,615
24 Mar 16	14.55000 -0.45	14.98	14.49	14.93	890,014
23 Mar 16	15.00000 -0.04	15.30	14.86	15.02	855,330
22 Mar 16	15.04000 -0.04	15.27	14.96	15.00	803,552
21 Mar 16	15.08000 -0.81	15.85	15.05	15.85	657,000
18 Mar 16	15.89000 +0.38	15.98	15.48	15.65	915,720
17 Mar 16	15.51000 +0.32	15.54	14.91	15.19	649,326
16 Mar 16	15.19000 -0.25	15.34	14.98	15.32	1,180,573
15 Mar 16	15.44000 -0.26	15.94	14.96	15.70	1,362,949
14 Mar 16	15.70000 -0.22	15.81	14.83	15.81	1,842,552
11 Mar 16	15.92000 +0.81	16.08	15.32	15.36	1,624,794
10 Mar 16	15.11000 -1.03	16.34	14.27	16.26	3,464,114
09 Mar 16	16.14000 -2.11	18.45	16.00	18.38	2,407,973
08 Mar 16	18.25000 -0.88	19.17	18.15	19.02	345,840
07 Mar 16	19.13000 +0.06	19.26	18.61	19.00	469,868
04 Mar 16	19.07000 +0.02	19.36	18.63	19.13	437,285
03 Mar 16	19.05000 +0.00	19.11	18.65	18.99	249,379
02 Mar 16	19.05000 +0.21	19.12	18.65	18.67	419,458
01 Mar 16	18.84000 +0.34	19.05	18.56	18.72	481,733
29 Feb 16	18.50000 +0.17	18.87	18.33	18.33	412,169
26 Feb 16	18.33000 +0.34	18.36	17.70	18.00	553,403
25 Feb 16	17.99000 +0.09	18.21	17.35	18.04	336,215
24 Feb 16	17.90000 +0.34	18.05	17.15	17.34	438,128
23 Feb 16	17.56000 -1.18	18.62	17.54	18.50	838,926
22 Feb 16	18.74000 +0.43	18.89	18.49	18.59	483,259
19 Feb 16	18.31000 +0.26	18.32	17.60	17.99	402,228
18 Feb 16	18.05000 -0.02	18.35	17.85	18.21	589,345
17 Feb 16	18.07000 +0.63	18.35	17.51	17.51	836,944
16 Feb 16	17.44000 +1.13	17.51	16.51	16.61	663,273
12 Feb 16	16.31000 -0.25	16.99	16.21	16.93	565,595
11 Feb 16	16.56000 -0.16	16.90	16.15	16.36	985,888
10 Feb 16	16.72000 +0.74	17.27	16.35	16.50	1,240,141
09 Feb 16	15.98000 -1.28	17.36	15.35	16.53	1,776,456
08 Feb 16	17.26000 -1.89	18.21	16.56	18.21	1,709,112
05 Feb 16	19.15000 -2.19	21.05	19.06	20.70	2,864,291
04 Feb 16	21.34000 +0.01	21.63	20.74	21.27	990,102
03 Feb 16	21.33000 -0.38	21.99	21.09	21.92	863,723
02 Feb 16	21.71000 -0.66	22.12	21.49	22.11	538,697
01 Feb 16	22.37000 +0.55	22.60	21.33	21.60	689,526
29 Jan 16	21.82000 +0.81	21.89	20.93	21.25	665,677
28 Jan 16	21.01000 -0.75	22.76	20.86	21.94	754,551
27 Jan 16	21.76000 -1.02	22.66	21.56	22.58	470,529
26 Jan 16	22.78000 +0.46	23.03	22.10	22.46	457,152
25 Jan 16	22.32000 -1.04	23.31	22.07	23.16	423,386
22 Jan 16	23.36000 +1.74	23.50	22.19	22.22	1,141,704
21 Jan 16	21.62000 +0.09	22.25	21.18	21.58	557,606
20 Jan 16	21.53000 -0.25	21.98	20.50	21.29	1,035,704
19 Jan 16	21.78000 +0.86	21.87	21.01	21.20	778,026
15 Jan 16	20.92000 -0.39	21.18	20.12	20.66	472,815
14 Jan 16	21.31000 +0.31	22.13	20.50	21.04	654,607
13 Jan 16	21.00000 -1.31	22.43	20.58	22.35	794,737
12 Jan 16	22.31000 +1.35	22.40	21.12	21.19	777,773
11 Jan 16	20.96000 -0.13	21.37	20.67	21.26	296,865
08 Jan 16	21.09000 +0.04	21.44	20.79	21.20	675,787
07 Jan 16	21.05000 -0.73	21.62	21.00	21.35	477,586
06 Jan 16	21.78000 -0.43	22.21	21.46	21.85	1,014,467
05 Jan 16	22.21000 -0.55	22.80	21.94	22.78	618,918
04 Jan 16	22.76000 -0.82	23.11	22.42	23.11	629,194
31 Dec 15	23.58000 -0.41	24.01	23.54	23.93	551,363
30 Dec 15	23.99000 -0.34	24.35	23.95	24.26	328,344
29 Dec 15	24.33000 +0.34	24.42	23.84	24.19	485,497
28 Dec 15	23.99000 -0.31	24.35	23.71	24.21	566,437
24 Dec 15	24.30000 +0.16	24.50	24.08	24.25	257,878
23 Dec 15	24.14000 -0.01	24.25	23.89	24.25	285,007
22 Dec 15	24.15000 -0.09	24.32	23.91	24.25	299,737
21 Dec 15	24.24000 +0.81	24.25	23.29	23.54	451,367
18 Dec 15	23.43000 -0.24	24.00	23.33	23.53	1,079,182
17 Dec 15	23.67000 -1.80	25.02	23.41	25.00	1,810,197
16 Dec 15	25.47000 +0.92	25.67	25.00	25.00	568,984
15 Dec 15	24.55000 +0.22	24.79	24.34	24.50	321,417
14 Dec 15	24.33000 -0.17	24.85	24.01	24.46	537,494
11 Dec 15	24.50000 -0.35	24.99	24.21	24.39	781,710
10 Dec 15	24.85000 -0.12	25.16	24.51	24.94	1,128,164
09 Dec 15	24.97000 +0.68	25.33	24.10	24.28	1,656,908
08 Dec 15	24.29000 +0.78	24.37	23.21	23.32	634,881
07 Dec 15	23.51000 -0.29	23.80	23.07	23.72	432,684
04 Dec 15	23.80000 +0.81	23.86	22.77	23.04	428,917
03 Dec 15	22.99000 -0.21	23.59	22.84	23.31	452,286
02 Dec 15	23.20000 +0.56	23.74	22.84	22.87	555,285
01 Dec 15	22.64000 -0.27	23.04	22.28	22.87	1,037,786
30 Nov 15	22.91000 -0.12	23.99	22.72	23.32	878,709
27 Nov 15	23.03000 +0.12	23.35	22.71	22.89	191,956
25 Nov 15	22.91000 +0.05	23.12	22.75	22.83	248,564
24 Nov 15	22.86000 +0.27	22.88	22.37	22.46	359,061
23 Nov 15	22.59000 +0.09	22.92	21.95	22.17	371,763
20 Nov 15	22.50000 -0.01	22.97	22.43	22.64	294,208
19 Nov 15	22.51000 -0.14	23.23	22.41	22.68	594,164
18 Nov 15	22.65000 +0.23	22.71	22.33	22.40	554,537
17 Nov 15	22.42000 +1.06	22.53	21.05	21.43	1,423,079
16 Nov 15	21.36000 +0.51	21.43	20.85	20.90	492,532
13 Nov 15	20.85000 -0.38	21.28	20.38	21.07	487,692
12 Nov 15	21.23000 +0.29	21.53	20.68	20.80	1,095,967
11 Nov 15	20.94000 +0.19	21.10	20.59	20.81	480,071
10 Nov 15	20.75000 -0.21	20.89	20.37	20.85	701,255
09 Nov 15	20.96000 +0.50	21.01	20.34	20.44	783,553
06 Nov 15	20.46000 -0.77	21.29	20.36	21.22	1,423,122
05 Nov 15	21.23000 -0.94	22.15	21.06	22.15	1,163,061
04 Nov 15	22.17000 +0.79	22.33	21.43	21.48	1,737,637
03 Nov 15	21.38000 +2.03	21.95	20.11	21.17	4,210,424
02 Nov 15	19.35000 +0.85	19.50	18.50	18.60	1,150,277
30 Oct 15	18.50000 -0.02	18.90	18.03	18.52	781,447
29 Oct 15	18.52000 -1.34	19.81	18.45	19.69	1,024,042
28 Oct 15	19.86000 +0.90	19.87	18.73	18.99	420,353
27 Oct 15	18.96000 -0.06	19.19	18.79	18.96	393,308
26 Oct 15	19.02000 +0.19	19.06	18.53	18.76	229,688
23 Oct 15	18.83000 -0.27	19.40	18.73	19.33	480,270
22 Oct 15	19.10000 +0.95	19.15	18.18	18.24	443,000
21 Oct 15	18.15000 -0.62	18.96	18.03	18.87	410,765
20 Oct 15	18.77000 -0.46	19.33	18.63	19.18	368,034
19 Oct 15	19.23000 -0.35	19.66	18.90	19.45	395,639
16 Oct 15	19.58000 -0.13	19.88	19.28	19.78	417,639
15 Oct 15	19.71000 +0.86	19.73	18.90	18.90	625,739
14 Oct 15	18.85000 +0.18	18.89	18.43	18.65	724,141
13 Oct 15	18.67000 +0.07	18.99	18.52	18.52	465,440
12 Oct 15	18.60000 +0.05	18.65	18.28	18.55	342,962
09 Oct 15	18.55000 -0.28	19.00	18.43	18.89	329,018
08 Oct 15	18.83000 +0.19	18.91	18.25	18.61	519,924
07 Oct 15	18.64000 +0.27	18.64	18.07	18.48	330,412
06 Oct 15	18.37000 -0.38	19.00	17.99	19.00	717,449
05 Oct 15	18.75000 +0.58	18.75	18.24	18.31	332,400
02 Oct 15	18.17000 +0.37	18.20	17.46	17.55	666,738
01 Oct 15	17.80000 -0.35	18.20	17.49	18.09	535,669
30 Sep 15	18.15000 +0.67	18.19	17.28	17.54	831,180
29 Sep 15	17.48000 -0.37	17.99	17.28	17.89	574,335
28 Sep 15	17.85000 -0.61	18.66	17.78	18.42	500,146
25 Sep 15	18.46000 -0.39	19.05	18.38	19.05	472,932
24 Sep 15	18.85000 -0.06	18.94	18.66	18.75	483,989
23 Sep 15	18.91000 +0.13	19.15	18.78	18.87	345,467
22 Sep 15	18.78000 -0.16	19.07	18.65	18.70	614,034
21 Sep 15	18.94000 +0.01	19.63	18.84	19.15	467,957
18 Sep 15	18.93000 +0.10	19.20	18.37	18.61	1,558,196
17 Sep 15	18.83000 -0.08	19.11	18.55	18.86	391,537
16 Sep 15	18.91000 +0.03	18.92	18.56	18.90	342,621
15 Sep 15	18.88000 +0.60	18.95	18.05	18.30	490,971
14 Sep 15	18.28000 -0.17	18.66	18.24	18.45	372,010
11 Sep 15	18.45000 +0.15	18.51	18.00	18.22	364,018
10 Sep 15	18.30000 +0.23	18.42	17.95	18.01	730,073
09 Sep 15	18.07000 +0.12	18.48	18.04	18.15	763,585
08 Sep 15	17.95000 +0.86	18.11	17.31	17.43	777,020
04 Sep 15	17.09000 -0.31	17.36	17.05	17.13	672,448
03 Sep 15	17.40000 +0.17	17.72	17.26	17.30	788,951
02 Sep 15	17.23000 +0.35	17.24	16.84	17.09	866,915
01 Sep 15	16.88000 -0.33	17.28	16.80	16.83	827,874
31 Aug 15	17.21000 -0.16	17.72	17.17	17.34	1,408,638
28 Aug 15	17.37000 -0.12	17.58	16.87	17.45	970,946
27 Aug 15	17.49000 +0.37	17.78	17.01	17.15	1,453,285
26 Aug 15	17.12000 +0.26	17.39	16.65	17.24	2,027,247
25 Aug 15	16.86000 -1.14	18.67	16.75	18.56	1,544,441
24 Aug 15	18.00000 -1.41	18.98	17.94	18.52	1,414,202
21 Aug 15	19.41000 -0.42	19.52	18.63	19.06	1,216,500
20 Aug 15	19.83000 -0.87	20.49	19.80	20.41	490,530
19 Aug 15	20.70000 +0.17	20.87	20.17	20.47	619,747
18 Aug 15	20.53000 +0.32	20.94	20.08	20.14	949,894
17 Aug 15	20.21000 +0.89	20.31	19.28	19.28	1,057,312
14 Aug 15	19.32000 +0.02	19.44	18.94	19.24	331,979
13 Aug 15	19.30000 -0.22	19.69	19.24	19.59	702,568
12 Aug 15	19.52000 +0.05	19.68	18.78	19.31	623,477
11 Aug 15	19.47000 -0.19	19.81	19.33	19.54	388,959
10 Aug 15	19.66000 +0.86	20.00	18.97	19.17	819,853
07 Aug 15	18.80000 -0.22	19.37	18.64	18.88	470,382
06 Aug 15	19.02000 -0.42	19.61	18.97	19.50	804,033
05 Aug 15	19.44000 +0.05	19.67	19.26	19.50	1,020,259
04 Aug 15	19.39000 -0.67	20.20	19.26	19.86	1,239,821
03 Aug 15	20.06000 +0.36	20.11	19.53	19.74	1,316,341
31 Jul 15	19.70000 +1.80	20.40	19.10	19.25	3,455,997
30 Jul 15	17.90000 +0.32	18.08	17.22	17.49	747,174
29 Jul 15	17.58000 -0.16	17.81	17.54	17.76	423,981
28 Jul 15	17.74000 +0.01	17.95	17.35	17.80	395,855
27 Jul 15	17.73000 +0.07	17.88	17.28	17.53	491,427
24 Jul 15	17.66000 -0.31	18.08	17.26	17.95	558,035
23 Jul 15	17.97000 +0.89	18.39	17.41	17.41	693,516
22 Jul 15	17.08000 -0.20	17.35	16.99	17.28	304,945
21 Jul 15	17.28000 +0.57	17.73	16.65	16.75	882,659
20 Jul 15	16.71000 +0.31	16.85	16.13	16.39	653,811
17 Jul 15	16.40000 -1.13	17.59	16.30	17.56	1,758,889
16 Jul 15	17.53000 +0.15	17.66	17.30	17.54	438,228
15 Jul 15	17.38000 -0.13	17.69	17.17	17.54	470,092
14 Jul 15	17.51000 -0.01	17.71	17.46	17.53	652,505
13 Jul 15	17.52000 -0.18	17.88	17.46	17.81	596,285
10 Jul 15	17.70000 +0.62	17.92	17.27	17.27	578,773
09 Jul 15	17.08000 +0.36	17.32	16.87	16.94	506,281
08 Jul 15	16.72000 -0.33	17.03	16.53	16.88	437,007
07 Jul 15	17.05000 -0.46	17.59	16.66	17.59	689,526
06 Jul 15	17.51000 -0.11	17.72	17.33	17.53	822,317
02 Jul 15	17.62000 -0.50	18.19	17.39	18.15	508,606
01 Jul 15	18.12000 -0.37	18.67	17.99	18.60	663,836
30 Jun 15	18.49000 +0.53	18.53	17.89	18.12	479,831
29 Jun 15	17.96000 -1.07	19.00	17.84	18.86	572,193
26 Jun 15	19.03000 -0.38	19.50	18.73	19.45	2,526,299
25 Jun 15	19.41000 +0.32	19.60	19.25	19.34	818,265
24 Jun 15	19.09000 -0.19	19.36	18.95	19.28	530,313
23 Jun 15	19.28000 +0.02	19.40	19.06	19.26	570,712
22 Jun 15	19.26000 -0.01	19.43	18.90	19.34	638,701
19 Jun 15	19.27000 -0.08	19.51	18.83	19.50	1,155,782
18 Jun 15	19.35000 +0.15	19.51	19.05	19.29	651,689
17 Jun 15	19.20000 +0.15	19.21	18.91	19.13	545,282
16 Jun 15	19.05000 +0.20	19.09	18.44	18.83	737,076
15 Jun 15	18.85000 +0.82	18.97	17.92	18.40	745,151
12 Jun 15	18.03000 +0.27	18.30	17.74	17.74	524,130
11 Jun 15	17.76000 -0.23	18.28	17.71	18.08	447,636
10 Jun 15	17.99000 +0.17	18.11	17.72	17.85	604,838
09 Jun 15	17.82000 +0.04	17.87	17.60	17.75	495,731
08 Jun 15	17.78000 -0.08	17.90	17.60	17.61	497,558
05 Jun 15	17.86000 +0.19	17.92	17.38	17.69	279,616
04 Jun 15	17.67000 -0.14	17.85	17.46	17.79	261,501
03 Jun 15	17.81000 +0.46	17.93	17.25	17.37	469,950
02 Jun 15	17.35000 +0.04	17.50	17.16	17.28	226,532
01 Jun 15	17.31000 +0.22	17.60	16.91	17.19	539,314
29 May 15	17.09000 +0.05	17.23	16.76	17.00	617,054
28 May 15	17.04000 +0.04	17.07	16.83	16.93	267,773
27 May 15	17.00000 +0.03	17.05	16.80	16.98	272,606
26 May 15	16.97000 +0.06	17.01	16.77	16.88	280,335
22 May 15	16.91000 -0.01	16.96	16.74	16.88	307,448
21 May 15	16.92000 -0.29	17.20	16.91	16.99	498,426
20 May 15	17.21000 +0.02	17.32	17.11	17.19	283,967
19 May 15	17.19000 +0.06	17.22	17.06	17.12	384,938
18 May 15	17.13000 +0.20	17.23	16.94	16.94	467,544
15 May 15	16.93000 +0.02	17.07	16.76	16.94	201,107
14 May 15	16.91000 -0.06	17.11	16.88	17.00	373,336
13 May 15	16.97000 -0.21	17.20	16.79	17.12	358,115
12 May 15	17.18000 +0.09	17.19	16.91	17.00	316,412
11 May 15	17.09000 +0.05	17.19	16.98	17.05	159,563
08 May 15	17.04000 +0.06	17.20	16.94	17.13	283,763
07 May 15	16.98000 +0.27	17.17	16.65	16.66	391,273
06 May 15	16.71000 -0.43	17.20	16.43	17.13	822,166
05 May 15	17.14000 -0.17	17.42	17.01	17.25	893,066
04 May 15	17.31000 +0.18	17.42	17.13	17.18	553,389
01 May 15	17.13000 -0.10	17.58	17.00	17.30	692,594
30 Apr 15	17.23000 -0.41	17.65	16.90	17.53	660,450
29 Apr 15	17.64000 +0.55	17.95	16.29	16.96	1,393,689
28 Apr 15	17.09000 +0.49	17.10	16.59	16.63	444,036
27 Apr 15	16.60000 -0.43	17.22	16.48	17.12	514,635
24 Apr 15	17.03000 -0.16	17.27	17.01	17.23	298,629
23 Apr 15	17.19000 +0.38	17.35	16.75	16.81	254,682
22 Apr 15	16.81000 -0.14	17.03	16.57	16.93	161,827
21 Apr 15	16.95000 +0.05	17.09	16.81	16.92	279,807
20 Apr 15	16.90000 +0.29	17.01	16.62	16.67	240,284
17 Apr 15	16.61000 -0.46	16.89	16.25	16.89	465,948
16 Apr 15	17.07000 +0.02	17.30	17.00	17.03	418,675
15 Apr 15	17.05000 +0.06	17.09	16.98	17.08	394,488
14 Apr 15	16.99000 +0.01	17.12	16.74	16.94	343,864
13 Apr 15	16.98000 +0.37	16.99	16.61	16.63	388,411
10 Apr 15	16.61000 +0.12	16.74	16.50	16.52	201,335
09 Apr 15	16.49000 +0.52	16.67	16.02	16.02	969,544
08 Apr 15	15.97000 +0.05	16.03	15.76	15.93	277,865
07 Apr 15	15.92000 +0.03	16.49	15.80	15.91	1,043,612
06 Apr 15	15.89000 +0.02	16.08	15.61	15.76	341,850
02 Apr 15	15.87000 +0.52	15.96	15.28	15.32	571,233
01 Apr 15	15.35000 +0.02	15.42	15.02	15.34	299,757
31 Mar 15	15.33000 -0.10	15.52	15.17	15.32	245,473
30 Mar 15	15.43000 +0.00	15.53	14.87	15.50	314,995
27 Mar 15	15.43000 +0.37	15.44	14.90	15.04	274,218
26 Mar 15	15.06000 -0.12	15.23	14.86	15.14	266,414
25 Mar 15	15.18000 -0.35	15.60	15.13	15.60	376,024
24 Mar 15	15.53000 +0.00	15.64	15.43	15.52	739,591
23 Mar 15	15.53000 -0.15	15.73	15.45	15.65	160,166
20 Mar 15	15.68000 -0.01	15.78	15.39	15.74	971,143
19 Mar 15	15.69000 +0.09	15.75	15.48	15.49	214,219
18 Mar 15	15.60000 -0.04	15.66	15.29	15.57	202,568
17 Mar 15	15.64000 +0.06	15.83	15.48	15.48	269,390
16 Mar 15	15.58000 -0.17	15.81	15.16	15.81	314,276
13 Mar 15	15.75000 -0.08	16.00	15.52	15.82	364,739
12 Mar 15	15.83000 +0.26	15.85	15.49	15.65	449,327
11 Mar 15	15.57000 +0.60	15.65	15.02	15.02	605,314
10 Mar 15	14.97000 +0.25	14.98	14.42	14.51	412,186
09 Mar 15	14.72000 -0.37	15.30	14.63	15.13	340,661
06 Mar 15	15.09000 -0.50	15.74	15.08	15.44	356,151
05 Mar 15	15.59000 -0.20	15.82	15.16	15.79	618,271
04 Mar 15	15.79000 -0.19	15.98	15.75	15.98	248,989
03 Mar 15	15.98000 +0.03	16.05	15.84	15.92	560,490
02 Mar 15	15.95000 +0.18	16.00	15.61	15.72	509,210
27 Feb 15	15.77000 +0.06	15.97	15.60	15.65	763,722
26 Feb 15	15.71000 +0.39	15.73	15.29	15.31	371,032
25 Feb 15	15.32000 -0.24	15.75	15.16	15.55	504,859
24 Feb 15	15.56000 -0.11	15.72	15.38	15.67	489,415
23 Feb 15	15.67000 -0.62	16.11	15.54	16.04	582,204
20 Feb 15	16.29000 -0.03	16.34	16.00	16.29	463,470
19 Feb 15	16.32000 +0.30	16.34	15.95	16.00	656,572
18 Feb 15	16.02000 +0.31	16.04	15.70	15.70	289,652
17 Feb 15	15.71000 -0.33	16.03	15.62	16.01	289,288
13 Feb 15	16.04000 +0.00	16.07	15.64	16.02	517,692
12 Feb 15	16.04000 +0.04	16.30	15.97	16.17	588,832
11 Feb 15	16.00000 -0.17	16.50	15.60	16.20	797,010
10 Feb 15	16.17000 +1.14	16.24	15.01	15.10	1,710,768
09 Feb 15	15.03000 +0.02	15.24	14.76	14.96	406,043
06 Feb 15	15.01000 -0.16	15.23	14.85	15.14	752,171
05 Feb 15	15.17000 -0.04	15.47	14.50	15.28	893,989
04 Feb 15	15.21000 +1.16	15.25	13.92	14.40	1,783,735
03 Feb 15	14.05000 +0.01	14.55	13.51	14.07	1,002,695
02 Feb 15	14.04000 +0.54	14.14	13.52	13.55	509,024
30 Jan 15	13.50000 -0.27	13.89	13.32	13.70	389,659
29 Jan 15	13.77000 +0.20	13.89	13.43	13.57	256,754
28 Jan 15	13.57000 -0.14	13.94	13.42	13.81	325,581
27 Jan 15	13.71000 +0.15	13.80	13.31	13.38	198,807
26 Jan 15	13.56000 -0.24	13.99	13.47	13.78	235,451
23 Jan 15	13.80000 -0.04	14.08	13.63	13.85	408,398
22 Jan 15	13.84000 +0.34	13.91	13.30	13.59	734,225
21 Jan 15	13.50000 -0.30	13.92	13.49	13.70	263,129
20 Jan 15	13.80000 -0.50	14.37	13.74	14.34	458,444
16 Jan 15	14.30000 -0.11	14.73	14.26	14.36	714,924
15 Jan 15	14.41000 -0.45	14.94	14.21	14.94	262,355
14 Jan 15	14.86000 +0.06	14.91	14.42	14.59	275,397
13 Jan 15	14.80000 +0.05	15.02	14.49	14.79	506,581
12 Jan 15	14.75000 +0.04	14.82	14.63	14.74	409,902
09 Jan 15	14.71000 +0.28	14.73	14.30	14.44	333,042
08 Jan 15	14.43000 +0.18	14.50	14.15	14.41	170,225
07 Jan 15	14.25000 +0.23	14.27	14.02	14.11	237,868
06 Jan 15	14.02000 -0.30	14.45	13.78	14.35	376,138
05 Jan 15	14.32000 -0.41	14.62	14.19	14.62	440,379
02 Jan 15	14.73000 -0.19	14.99	14.30	14.99	244,594
31 Dec 14	14.92000 +0.09	14.95	14.63	14.92	212,133
30 Dec 14	14.83000 -0.07	15.06	14.72	14.78	273,101
29 Dec 14	14.90000 +0.25	14.90	14.60	14.65	506,621
26 Dec 14	14.65000 +0.02	14.70	14.45	14.70	169,975
24 Dec 14	14.63000 +0.20	14.65	14.36	14.48	63,600
23 Dec 14	14.43000 -0.06	14.65	14.40	14.58	329,536
22 Dec 14	14.49000 +0.22	14.50	14.28	14.29	212,842
19 Dec 14	14.27000 -0.08	14.42	14.15	14.35	653,027
18 Dec 14	14.35000 +0.54	14.39	13.92	14.00	802,940
17 Dec 14	13.81000 +0.38	13.94	13.39	13.45	594,404
16 Dec 14	13.43000 -0.09	13.65	13.32	13.44	397,550
15 Dec 14	13.52000 +0.09	13.77	13.30	13.47	381,522
12 Dec 14	13.43000 -0.01	13.62	13.21	13.23	239,241
11 Dec 14	13.44000 +0.10	13.75	13.23	13.42	633,156
10 Dec 14	13.34000 -0.01	13.56	13.29	13.30	412,713
09 Dec 14	13.35000 +0.57	13.48	12.32	12.59	423,740
08 Dec 14	12.78000 -0.13	13.25	12.71	12.88	412,536
05 Dec 14	12.91000 +0.14	13.09	12.70	12.81	429,498
04 Dec 14	12.77000 +0.23	12.90	12.38	12.52	735,205
03 Dec 14	12.54000 +0.29	12.58	12.16	12.28	371,751
02 Dec 14	12.25000 +0.05	12.27	11.93	12.18	426,521
01 Dec 14	12.20000 -0.38	12.54	11.98	12.54	532,836
28 Nov 14	12.58000 -0.17	12.75	12.19	12.72	232,059
26 Nov 14	12.75000 -0.14	12.94	12.63	12.94	480,916
25 Nov 14	12.89000 +0.59	12.92	12.15	12.28	1,324,355
24 Nov 14	12.30000 +0.30	12.38	12.00	12.05	436,142
21 Nov 14	12.00000 +0.42	12.33	11.85	11.85	669,116
20 Nov 14	11.58000 +0.18	11.62	11.28	11.32	240,278
19 Nov 14	11.40000 -0.15	11.72	11.19	11.54	431,078
18 Nov 14	11.55000 -0.24	11.97	11.32	11.80	603,650
17 Nov 14	11.79000 -0.81	12.54	11.63	12.54	437,450
14 Nov 14	12.60000 +0.42	12.64	12.00	12.18	455,765
13 Nov 14	12.18000 -0.21	12.52	12.07	12.39	831,238
12 Nov 14	12.39000 +0.04	12.48	12.20	12.26	358,722
11 Nov 14	12.35000 -0.05	12.66	12.10	12.54	606,158
10 Nov 14	12.40000 -0.01	12.53	12.36	12.41	276,601
07 Nov 14	12.41000 +0.04	12.59	12.22	12.32	386,001
06 Nov 14	12.37000 -0.18	12.76	12.33	12.58	249,716
05 Nov 14	12.55000 -0.04	12.90	12.48	12.76	314,434
04 Nov 14	12.59000 +0.25	12.70	12.25	12.32	565,695
03 Nov 14	12.34000 -0.80	13.00	12.25	13.00	765,798
31 Oct 14	13.14000 +0.96	13.19	12.32	12.63	777,045
30 Oct 14	12.18000 -0.19	12.52	12.07	12.39	1,100,440
29 Oct 14	12.37000 +0.08	12.42	11.82	12.30	697,179
28 Oct 14	12.29000 +0.52	12.40	11.62	11.88	471,001
27 Oct 14	11.77000 +0.52	11.82	10.87	11.11	483,889
24 Oct 14	11.25000 -0.25	11.71	11.05	11.56	450,908
23 Oct 14	11.50000 +0.55	11.77	11.00	11.12	825,028
22 Oct 14	10.95000 -0.35	11.35	10.84	11.31	273,356
21 Oct 14	11.30000 -0.20	11.57	11.07	11.57	410,103
20 Oct 14	11.50000 +0.19	11.55	11.20	11.30	226,742
17 Oct 14	11.31000 -0.36	11.84	11.26	11.82	380,256
16 Oct 14	11.67000 +0.38	11.96	10.91	11.09	592,570
15 Oct 14	11.29000 +0.78	11.31	10.25	10.35	473,042
14 Oct 14	10.51000 +0.34	10.67	10.25	10.26	379,837
13 Oct 14	10.17000 -0.53	10.77	10.02	10.70	535,541
10 Oct 14	10.70000 -0.55	11.49	10.65	11.15	567,519
09 Oct 14	11.25000 -0.85	11.74	10.39	11.70	1,729,358
08 Oct 14	12.10000 +0.23	12.24	11.60	11.88	514,734
07 Oct 14	11.87000 -0.09	12.33	11.70	11.90	476,830
06 Oct 14	11.96000 -0.70	12.72	11.91	12.69	346,812
03 Oct 14	12.66000 -0.06	13.02	12.63	12.91	243,627
02 Oct 14	12.72000 +0.12	12.84	11.97	12.58	410,204
01 Oct 14	12.60000 -0.11	12.78	12.48	12.69	625,227
30 Sep 14	12.71000 +0.06	12.80	12.51	12.62	451,587
29 Sep 14	12.65000 +0.53	12.67	11.88	11.92	495,710
26 Sep 14	12.12000 +0.15	12.17	11.53	12.01	744,624
25 Sep 14	11.97000 -0.21	12.17	11.55	12.12	550,809
24 Sep 14	12.18000 +0.01	12.39	12.05	12.19	260,204
23 Sep 14	12.17000 -0.20	12.49	11.94	12.24	509,295
22 Sep 14	12.37000 -0.92	13.20	12.34	13.17	581,109
19 Sep 14	13.29000 -0.32	14.00	13.23	13.71	877,900
18 Sep 14	13.61000 +0.17	13.71	13.46	13.50	264,900
17 Sep 14	13.44000 +0.09	13.60	13.32	13.32	210,600
16 Sep 14	13.35000 +0.06	13.46	13.04	13.24	255,100
15 Sep 14	13.29000 -0.25	13.57	13.14	13.50	360,100
12 Sep 14	13.54000 -0.64	14.20	13.38	14.18	463,500
11 Sep 14	14.18000 +0.37	14.25	13.61	13.66	464,400
10 Sep 14	13.81000 +0.36	13.93	13.43	13.50	340,800
09 Sep 14	13.45000 -0.45	13.85	13.28	13.85	259,900
08 Sep 14	13.90000 +0.67	13.96	13.13	13.13	654,300
05 Sep 14	13.23000 +0.08	13.40	12.77	13.17	668,600
04 Sep 14	13.15000 -0.02	13.55	13.01	13.26	562,200
03 Sep 14	13.17000 -0.27	13.88	13.08	13.55	431,800
02 Sep 14	13.44000 +0.01	13.70	13.16	13.49	325,800
29 Aug 14	13.43000 +0.32	13.49	13.08	13.09	337,100
28 Aug 14	13.11000 +0.03	13.27	12.96	13.00	179,700
27 Aug 14	13.08000 -0.37	13.30	12.85	13.13	400,800
26 Aug 14	13.45000 +0.22	13.48	12.75	13.20	414,000
25 Aug 14	13.23000 -0.02	13.64	13.15	13.37	256,100
22 Aug 14	13.25000 -0.06	13.38	13.00	13.22	315,600
21 Aug 14	13.31000 -0.18	13.50	13.21	13.40	330,900
20 Aug 14	13.49000 -0.28	13.83	13.37	13.68	198,400
19 Aug 14	13.77000 +0.16	13.84	13.54	13.60	210,700
18 Aug 14	13.61000 +0.07	13.74	13.39	13.72	228,200
15 Aug 14	13.54000 -0.11	13.79	13.30	13.79	390,400
14 Aug 14	13.65000 +0.04	13.79	13.42	13.63	266,200
13 Aug 14	13.61000 -0.53	14.32	13.30	14.24	881,400
12 Aug 14	14.14000 -0.18	14.26	13.98	14.26	301,400
11 Aug 14	14.32000 +0.29	14.36	14.08	14.17	352,600
08 Aug 14	14.03000 -0.22	14.24	13.78	14.14	671,200
07 Aug 14	14.25000 -0.23	14.75	14.15	14.75	357,300
06 Aug 14	14.48000 -0.18	14.66	14.13	14.66	747,300
05 Aug 14	14.66000 +0.87	15.28	13.59	13.75	2,740,900
04 Aug 14	13.79000 -0.64	14.45	13.42	14.45	857,600
01 Aug 14	14.43000 -0.50	14.87	14.05	14.85	610,400
31 Jul 14	14.93000 -0.17	15.49	14.90	15.06	434,000
30 Jul 14	15.10000 +2.40	15.80	14.69	14.90	1,899,100
29 Jul 14	12.70000 -0.10	12.94	12.64	12.89	686,800
28 Jul 14	12.80000 -0.81	13.65	12.45	13.65	557,700
25 Jul 14	13.61000 -1.02	14.55	13.51	14.46	409,500
24 Jul 14	14.63000 +0.69	15.13	13.99	13.99	454,300
23 Jul 14	13.94000 -0.04	14.17	13.85	14.08	201,900
22 Jul 14	13.98000 +0.49	14.11	13.52	13.59	441,100
21 Jul 14	13.49000 -0.17	14.05	13.44	13.58	389,300
18 Jul 14	13.66000 +0.00	14.22	13.60	13.98	630,900
17 Jul 14	13.66000 -1.08	14.22	13.60	13.98	473,600
16 Jul 14	14.74000 -0.13	15.03	14.71	15.03	484,500
15 Jul 14	14.87000 -0.22	15.07	14.75	15.06	370,500
14 Jul 14	15.09000 +0.34	15.12	14.81	14.89	280,300
11 Jul 14	14.75000 +0.25	14.83	14.44	14.44	279,200
10 Jul 14	14.50000 -0.33	14.93	14.19	14.28	265,500
09 Jul 14	14.83000 +0.32	14.99	14.41	14.51	461,300
08 Jul 14	14.51000 -0.40	14.95	14.19	14.87	571,900
07 Jul 14	14.91000 -0.56	15.54	14.87	15.44	297,100
03 Jul 14	15.47000 +0.15	15.57	15.33	15.44	226,600
02 Jul 14	15.32000 -0.24	15.75	15.13	15.62	475,700
01 Jul 14	15.56000 +0.43	15.78	15.08	15.11	621,200
30 Jun 14	15.13000 +0.08	15.32	14.53	15.04	404,600
27 Jun 14	15.05000 +0.06	15.33	14.81	14.91	1,830,600
26 Jun 14	14.99000 +0.18	15.00	14.66	14.85	336,900
25 Jun 14	14.81000 +0.24	14.87	14.35	14.42	261,900
24 Jun 14	14.57000 +0.07	14.75	14.28	14.42	386,900
23 Jun 14	14.50000 -0.16	14.73	14.13	14.63	527,700
20 Jun 14	14.66000 +0.12	14.75	14.22	14.60	938,000
19 Jun 14	14.54000 +0.11	14.60	14.23	14.48	484,900
18 Jun 14	14.43000 -0.07	14.53	14.02	14.43	394,900
17 Jun 14	14.50000 +0.96	14.60	13.49	13.50	721,000
16 Jun 14	13.54000 +0.24	13.77	13.17	13.24	529,300
13 Jun 14	13.30000 -0.18	13.51	13.08	13.51	279,600
12 Jun 14	13.48000 +0.19	13.88	13.05	13.28	547,700
11 Jun 14	13.29000 +0.21	13.57	12.86	13.01	585,400
10 Jun 14	13.08000 +0.37	13.18	12.63	12.69	844,200
09 Jun 14	12.71000 -0.03	12.80	12.28	12.36	951,200
06 Jun 14	12.74000 +0.61	12.97	12.02	12.20	932,800
05 Jun 14	12.13000 -0.03	12.19	11.34	11.89	1,183,600
04 Jun 14	12.16000 +0.44	12.55	11.46	11.60	889,200
03 Jun 14	11.72000 -0.22	12.05	11.60	11.79	354,500
02 Jun 14	11.94000 -0.23	12.17	11.33	12.17	610,100
30 May 14	12.17000 -0.37	12.48	11.81	12.48	444,200
29 May 14	12.54000 +0.15	12.62	12.21	12.48	263,500
28 May 14	12.39000 -0.20	12.53	12.03	12.37	386,600
27 May 14	12.59000 +0.36	12.88	12.17	12.38	521,800
23 May 14	12.23000 +0.02	12.45	12.06	12.25	743,400
22 May 14	12.21000 -0.30	12.74	12.20	12.51	639,200
21 May 14	12.51000 -0.07	12.91	12.44	12.58	449,200
20 May 14	12.58000 +0.04	12.60	12.25	12.51	414,500
19 May 14	12.54000 +0.24	13.18	12.18	12.34	524,700
16 May 14	12.30000 -0.22	12.69	12.13	12.49	426,000
15 May 14	12.52000 +0.02	12.69	11.98	12.43	646,200
14 May 14	12.50000 -0.50	12.99	12.41	12.99	547,800
13 May 14	13.00000 -0.79	14.00	12.87	13.68	859,100
12 May 14	13.79000 +0.36	14.08	13.40	13.46	418,000
09 May 14	13.43000 -0.58	14.15	13.38	14.01	540,600
08 May 14	14.01000 -1.06	15.20	13.98	15.04	799,800
07 May 14	15.07000 -0.54	15.84	14.72	15.59	1,097,800
06 May 14	15.61000 -0.39	16.24	15.37	15.96	559,400
05 May 14	16.00000 -0.14	16.73	15.52	15.58	748,000
02 May 14	16.14000 -0.08	16.33	15.57	16.06	878,000
01 May 14	16.22000 +1.06	16.69	15.07	15.07	1,664,300
30 Apr 14	15.16000 +0.64	15.71	12.90	15.00	2,166,000
29 Apr 14	14.52000 +0.41	14.73	14.01	14.26	615,700
28 Apr 14	14.11000 -0.48	15.10	14.06	14.75	418,800
25 Apr 14	14.59000 -1.06	15.43	13.89	15.43	621,800
24 Apr 14	15.65000 -0.57	16.49	15.51	16.48	144,500
23 Apr 14	16.22000 -0.45	16.71	16.13	16.68	170,100
22 Apr 14	16.67000 +0.46	16.88	15.77	16.09	283,200
21 Apr 14	16.21000 -0.15	16.60	16.00	16.42	154,000
17 Apr 14	16.36000 -0.16	16.65	16.02	16.49	224,000
16 Apr 14	16.52000 +0.47	16.88	16.00	16.22	306,200
15 Apr 14	16.05000 +0.28	16.09	14.95	15.81	430,800
14 Apr 14	15.77000 +0.12	16.02	15.02	15.86	361,100
11 Apr 14	15.65000 -0.57	16.27	15.42	16.03	429,300
10 Apr 14	16.22000 -1.57	17.75	16.15	17.75	448,600
09 Apr 14	17.79000 +0.91	18.25	16.53	16.97	473,000
08 Apr 14	16.88000 +0.44	17.40	16.31	17.00	340,700
07 Apr 14	16.44000 -1.09	17.33	15.79	17.33	717,400
04 Apr 14	17.53000 -0.47	18.30	17.20	18.25	326,900
03 Apr 14	18.00000 -0.41	18.54	17.86	18.38	236,800
02 Apr 14	18.41000 +0.00	18.61	17.99	18.52	191,200
01 Apr 14	18.41000 +0.31	18.87	17.95	18.26	292,800
31 Mar 14	18.10000 +0.19	18.50	17.80	18.08	446,300
28 Mar 14	17.91000 +0.00	18.37	17.54	17.93	419,800
27 Mar 14	17.91000 -1.12	19.81	17.88	19.23	663,400
26 Mar 14	19.03000 -1.88	21.18	18.86	21.09	540,400
25 Mar 14	20.91000 -0.18	21.83	20.77	21.23	314,900
24 Mar 14	21.09000 -0.39	21.49	19.94	21.49	320,600
21 Mar 14	21.48000 -0.09	21.92	21.26	21.78	175,100
20 Mar 14	21.57000 -0.26	21.79	21.22	21.73	148,700
19 Mar 14	21.83000 +0.04	22.10	21.19	21.91	200,500
18 Mar 14	21.79000 +0.66	21.80	20.34	20.34	184,700
17 Mar 14	21.13000 +0.53	21.75	21.01	21.75	130,600
14 Mar 14	20.60000 +0.11	20.87	20.14	20.27	233,800
13 Mar 14	20.49000 -0.41	21.06	19.80	21.06	416,300
12 Mar 14	20.90000 -0.39	21.31	20.45	21.00	323,000
11 Mar 14	21.29000 -0.82	22.13	21.19	22.12	526,900
10 Mar 14	22.11000 +0.58	22.22	21.50	21.51	191,100
07 Mar 14	21.53000 -0.32	22.29	21.50	21.94	438,700
06 Mar 14	21.85000 -0.20	23.05	21.50	21.85	3,400,000
05 Mar 14	22.05000 +0.37	23.41	21.84	21.85	381,400
04 Mar 14	21.68000 -0.40	22.29	20.97	22.18	155,700
03 Mar 14	22.08000 +0.43	22.23	20.15	21.43	168,700
28 Feb 14	21.65000 -1.87	23.61	21.38	23.58	235,100
27 Feb 14	23.52000 +1.40	23.65	21.90	22.05	145,000
26 Feb 14	22.12000 +0.26	22.19	21.35	21.95	48,200
25 Feb 14	21.86000 -0.05	22.15	21.50	21.97	45,000
24 Feb 14	21.91000 -0.65	22.66	21.75	22.66	96,600
21 Feb 14	22.56000 -0.24	22.95	22.36	22.95	106,200
20 Feb 14	22.80000 +0.92	23.52	21.63	21.97	148,600
19 Feb 14	21.88000 -0.41	22.26	21.76	22.17	77,100
18 Feb 14	22.29000 +0.55	22.41	21.47	21.79	119,200
14 Feb 14	21.74000 -0.16	21.92	20.71	21.92	155,300
13 Feb 14	21.90000 +0.55	22.38	21.23	21.29	361,300
12 Feb 14	21.35000 +0.47	21.50	20.51	20.98	185,000
11 Feb 14	20.88000 -0.23	21.59	20.49	21.24	195,700
10 Feb 14	21.11000 +0.85	21.39	20.21	20.26	344,300
07 Feb 14	20.26000 +2.14	20.50	17.75	17.75	435,500
06 Feb 14	18.12000 +0.48	18.21	17.42	17.64	191,300
05 Feb 14	17.64000 -0.15	18.40	17.39	17.66	160,400
04 Feb 14	17.79000 -0.02	18.18	17.53	17.70	116,400
03 Feb 14	17.81000 -0.44	18.29	17.43	18.16	92,700
31 Jan 14	18.25000 -0.27	18.43	18.03	18.22	271,700
30 Jan 14	18.52000 +0.51	18.83	18.03	18.05	137,100
29 Jan 14	18.01000 -0.37	18.35	17.78	18.26	149,700
28 Jan 14	18.38000 +0.46	18.62	17.86	17.87	102,100
27 Jan 14	17.92000 -0.12	18.19	17.50	18.07	99,000
24 Jan 14	18.04000 -0.99	18.93	17.45	18.93	361,200
23 Jan 14	19.03000 -0.16	19.50	18.68	19.14	236,000
22 Jan 14	19.19000 +0.29	19.37	18.85	18.97	188,600
21 Jan 14	18.90000 +0.24	19.02	18.38	18.75	168,400
17 Jan 14	18.66000 -0.37	19.25	18.48	18.95	145,700
16 Jan 14	19.03000 -0.19	19.73	18.65	19.25	149,500
15 Jan 14	19.22000 +0.49	19.25	18.67	18.67	185,300
14 Jan 14	18.73000 +0.31	18.94	18.28	18.57	119,700
13 Jan 14	18.42000 -0.42	19.00	18.34	18.88	80,500
10 Jan 14	18.84000 +0.04	18.90	18.32	18.74	122,000
09 Jan 14	18.80000 -0.14	19.00	18.15	18.94	157,800
08 Jan 14	18.94000 +0.82	18.96	17.77	18.18	177,900
07 Jan 14	18.12000 +0.67	18.16	17.26	17.45	231,000
06 Jan 14	17.45000 -0.53	18.00	17.25	18.00	150,200
03 Jan 14	17.98000 +0.14	18.00	17.52	17.73	67,600
02 Jan 14	17.84000 -0.53	18.27	17.61	18.27	195,900
31 Dec 13	18.37000 +0.06	18.57	18.20	18.40	57,500
30 Dec 13	18.31000 -0.11	18.53	18.15	18.51	88,500
27 Dec 13	18.42000 +0.39	18.52	17.66	18.00	109,100
26 Dec 13	18.03000 -0.15	18.41	17.70	18.18	104,000
24 Dec 13	18.18000 -0.07	18.42	17.83	18.21	46,000
23 Dec 13	18.25000 +0.62	18.35	17.51	17.53	153,300
20 Dec 13	17.63000 -0.15	17.83	17.12	17.78	1,051,200
19 Dec 13	17.78000 +0.00	17.90	17.60	17.60	137,500
18 Dec 13	17.78000 +0.51	17.87	17.07	17.21	203,700
17 Dec 13	17.27000 -0.05	17.43	16.70	17.43	272,100
16 Dec 13	17.32000 -0.11	17.60	17.29	17.45	197,200
13 Dec 13	17.43000 +0.14	17.44	17.22	17.29	112,800
12 Dec 13	17.29000 +0.01	17.34	17.20	17.28	113,000
11 Dec 13	17.28000 +0.12	17.35	16.96	17.12	152,600
10 Dec 13	17.16000 -0.11	17.50	17.02	17.31	130,600
09 Dec 13	17.27000 +0.23	17.54	16.91	17.19	74,600
06 Dec 13	17.04000 +0.19	17.27	16.68	17.00	94,600
05 Dec 13	16.85000 +0.99	17.07	15.75	15.91	290,400
04 Dec 13	15.86000 -0.28	16.43	15.86	16.09	104,800
03 Dec 13	16.14000 +0.31	16.50	15.75	15.80	175,100
02 Dec 13	15.83000 -0.04	15.91	15.75	15.82	89,800
29 Nov 13	15.87000 -0.10	16.06	15.85	16.06	23,700
27 Nov 13	15.97000 +0.03	16.00	15.83	16.00	77,300
26 Nov 13	15.94000 -0.16	16.24	15.75	16.12	160,800
25 Nov 13	16.10000 -0.36	16.50	16.00	16.49	3,800
22 Nov 13	16.46000 -0.01	16.60	16.30	16.50	66,900
21 Nov 13	16.47000 -0.10	16.72	16.46	16.58	76,500
20 Nov 13	16.57000 +0.22	17.11	16.27	16.48	90,100
19 Nov 13	16.35000 -0.08	16.60	16.27	16.38	190,800
18 Nov 13	16.43000 -0.04	16.65	16.00	16.41	124,200
15 Nov 13	16.47000 -0.17	16.82	16.34	16.82	153,300
14 Nov 13	16.64000 -0.34	17.20	16.63	16.98	124,000
13 Nov 13	16.98000 -0.31	17.53	16.87	17.30	56,400
12 Nov 13	17.29000 -0.23	17.68	17.12	17.68	37,100
11 Nov 13	17.52000 +0.01	17.60	17.15	17.60	85,400
08 Nov 13	17.51000 -0.53	17.95	16.64	17.89	331,800
07 Nov 13	18.04000 -0.67	18.84	17.62	18.73	95,200
06 Nov 13	18.71000 -0.39	19.80	18.37	19.25	152,800
05 Nov 13	19.10000 +0.38	19.34	18.58	18.69	172,800
04 Nov 13	18.72000 -0.11	19.03	18.63	19.03	60,000
01 Nov 13	18.83000 -0.43	19.29	18.63	18.97	80,000
31 Oct 13	19.26000 +0.66	19.37	18.25	18.48	131,900
30 Oct 13	18.60000 -0.04	18.75	18.41	18.75	53,400
29 Oct 13	18.64000 -0.25	18.91	18.52	18.91	101,100
28 Oct 13	18.89000 +0.34	18.98	18.43	18.52	147,700
25 Oct 13	18.55000 -0.32	19.00	18.53	19.00	56,500
24 Oct 13	18.87000 +0.46	19.20	17.93	18.26	86,300
23 Oct 13	18.41000 -0.19	18.76	18.20	18.76	102,300
22 Oct 13	18.60000 -0.40	19.37	18.39	19.37	203,300
21 Oct 13	19.00000 +0.46	19.05	18.10	18.25	97,000
18 Oct 13	18.54000 +0.95	18.54	17.46	17.46	105,000
17 Oct 13	17.59000 -0.13	17.95	17.41	17.95	49,300
16 Oct 13	17.72000 -0.18	18.25	17.50	18.12	72,400
15 Oct 13	17.90000 +0.44	18.01	17.60	17.99	161,400
14 Oct 13	17.46000 +0.48	17.74	16.72	17.08	81,900
11 Oct 13	16.98000 +0.08	17.18	16.53	16.64	113,700
10 Oct 13	16.90000 +0.39	17.20	16.65	16.83	129,100
09 Oct 13	16.51000 -0.60	17.65	16.11	17.65	219,500
08 Oct 13	17.11000 -1.19	18.42	17.10	18.40	202,900
07 Oct 13	18.30000 +0.61	18.37	17.81	17.83	131,400
04 Oct 13	17.69000 +0.78	17.75	16.90	17.16	215,900
03 Oct 13	16.91000 -0.09	17.54	16.52	16.82	145,600
02 Oct 13	17.00000 -0.08	17.28	16.30	17.19	840,800
01 Oct 13	17.08000 -0.94	18.29	16.70	18.29	610,500
30 Sep 13	18.02000 -0.18	18.44	17.57	17.98	774,900
27 Sep 13	18.20000 +0.00	19.40	17.10	17.25	8,127,600