FUNDMANAGER.co.uk

Box Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	41.75000 +1.29	41.77	40.65	40.70	4,046,029
19 Oct 26	40.46000 +0.90	40.79	39.19	39.38	3,901,156
16 Oct 26	39.56000 +0.08	40.08	38.69	39.81	2,757,992
15 Oct 26	39.48000 +1.41	39.64	38.13	38.22	3,211,256
14 Oct 26	38.07000 +0.53	38.57	37.53	37.66	2,617,564
13 Oct 26	37.54000 +0.83	37.59	36.75	36.75	1,848,111
12 Oct 26	36.71000 +0.32	37.30	36.53	36.84	1,252,877
09 Oct 26	36.39000 +0.08	36.88	36.26	36.50	1,272,200
08 Oct 26	36.31000 +0.61	36.33	35.40	35.68	1,805,775
07 Oct 26	35.70000 +0.43	36.17	35.24	35.25	2,199,459
06 Oct 26	35.27000 -0.07	35.83	34.88	35.72	1,459,290
05 Oct 26	35.34000 +0.85	35.58	34.50	34.50	2,813,498
02 Oct 26	34.49000 -0.11	35.05	34.29	34.75	1,901,306
01 Oct 26	34.60000 +1.12	34.72	33.26	34.00	2,840,771
30 Sep 26	33.48000 +0.73	33.78	32.70	32.79	2,969,814
29 Sep 26	32.75000 +1.41	32.78	31.12	31.20	3,850,487
28 Sep 26	31.34000 -0.05	31.48	30.44	30.77	2,300,072
25 Sep 26	31.39000 -0.93	32.42	31.33	32.42	2,073,221
24 Sep 26	32.32000 -0.44	33.08	32.20	32.81	2,163,370
23 Sep 26	32.76000 -0.11	33.23	32.51	32.91	1,987,958
22 Sep 26	32.87000 -0.74	34.24	32.42	34.00	3,487,981
21 Sep 26	33.61000 -0.11	33.96	33.45	33.82	2,871,913
18 Sep 26	33.72000 -0.95	34.80	33.66	34.80	4,662,762
17 Sep 26	34.67000 +0.01	35.10	34.15	34.45	3,577,715
16 Sep 26	34.66000 -0.14	35.19	34.13	34.28	2,753,731
15 Sep 26	34.80000 -0.06	35.32	34.45	34.45	2,867,290
14 Sep 26	34.86000 +1.11	35.18	34.31	34.66	2,342,634
11 Sep 26	33.75000 -0.37	34.38	33.65	34.09	1,713,927
10 Sep 26	34.12000 -0.37	34.82	33.86	34.56	2,423,427
09 Sep 26	34.49000 +0.19	34.60	33.80	34.32	1,673,427
08 Sep 26	34.30000 -0.89	34.87	33.85	34.86	2,419,354
04 Sep 26	35.19000 -0.77	35.79	34.73	35.62	1,658,946
03 Sep 26	35.96000 +1.37	36.05	34.74	35.29	2,422,048
02 Sep 26	34.59000 -0.57	35.36	34.58	35.06	2,204,656
01 Sep 26	35.16000 -0.62	35.89	34.90	35.69	4,145,738
31 Aug 26	35.78000 +0.80	36.34	34.67	34.72	4,517,296
28 Aug 26	34.98000 +0.24	36.16	34.65	34.75	4,391,639
27 Aug 26	34.74000 +1.35	34.97	33.76	33.79	5,878,107
26 Aug 26	33.39000 +0.39	34.50	32.66	34.30	5,962,449
25 Aug 26	33.00000 -0.47	33.79	32.70	33.33	3,960,007
24 Aug 26	33.47000 +0.56	33.59	32.82	32.88	4,004,727
21 Aug 26	32.91000 +0.01	33.09	32.33	32.53	1,407,225
20 Aug 26	32.90000 -0.22	33.40	32.86	33.10	1,328,001
19 Aug 26	33.12000 +0.68	33.53	32.66	32.67	1,842,128
18 Aug 26	32.44000 +0.15	33.19	32.43	32.74	2,226,536
17 Aug 26	32.29000 -0.36	32.63	31.93	32.20	2,671,848
14 Aug 26	32.65000 -0.99	33.84	32.60	33.56	1,802,877
13 Aug 26	33.64000 +1.29	33.76	32.19	32.66	3,027,798
12 Aug 26	32.35000 -0.48	32.77	32.01	32.25	1,584,027
11 Aug 26	32.83000 -0.77	33.83	32.59	33.30	3,086,805
10 Aug 26	33.60000 +0.36	33.85	32.74	32.74	1,820,098
07 Aug 26	33.24000 +1.39	33.26	31.86	32.12	2,078,078
06 Aug 26	31.85000 -0.15	31.85	31.16	31.51	3,518,037
05 Aug 26	32.00000 +0.24	32.29	31.44	31.59	1,997,115
04 Aug 26	31.76000 +0.06	32.20	31.14	31.21	8,050,081
03 Aug 26	31.70000 +0.15	32.65	31.58	32.08	2,160,621
31 Jul 26	31.55000 +0.46	31.63	30.68	30.83	1,869,898
30 Jul 26	31.09000 -1.33	31.94	30.30	31.94	2,339,620
29 Jul 26	32.42000 +0.92	32.61	31.49	31.69	3,234,250
28 Jul 26	31.50000 +1.35	31.67	30.55	30.65	2,808,552
27 Jul 26	30.15000 +1.14	30.70	29.46	29.60	2,842,236
24 Jul 26	29.01000 +0.73	29.18	28.59	28.87	2,064,376
23 Jul 26	28.28000 -0.17	28.75	28.06	28.65	2,926,423
22 Jul 26	28.45000 -1.49	30.17	28.12	29.97	2,954,062
21 Jul 26	29.94000 -0.91	30.81	29.93	30.13	3,377,674
20 Jul 26	30.85000 +0.37	30.94	30.01	30.08	2,669,601
17 Jul 26	30.48000 -0.93	31.70	30.46	31.20	3,054,054
16 Jul 26	31.41000 +0.94	31.83	30.66	30.88	4,420,124
15 Jul 26	30.47000 +0.47	31.30	30.33	30.37	3,243,673
14 Jul 26	30.00000 +0.59	30.14	28.27	28.30	3,472,077
13 Jul 26	29.41000 +0.77	29.54	28.83	28.97	1,790,752
10 Jul 26	28.64000 -0.16	29.21	28.54	29.15	2,011,923
09 Jul 26	28.80000 -0.08	28.88	27.73	28.07	2,192,242
08 Jul 26	28.88000 +0.03	29.21	28.32	28.51	2,589,096
07 Jul 26	28.85000 +0.50	29.19	28.52	28.60	2,452,865
06 Jul 26	28.35000 +0.46	28.40	27.33	27.53	1,991,370
02 Jul 26	27.89000 +0.44	28.12	26.79	27.27	2,327,652
01 Jul 26	27.45000 +0.91	27.93	27.00	27.13	2,566,441
30 Jun 26	26.54000 -0.03	26.86	26.17	26.17	1,813,308
29 Jun 26	26.57000 +0.11	27.32	26.50	26.77	2,388,623
26 Jun 26	26.46000 +1.53	26.53	24.99	25.00	3,765,656
25 Jun 26	24.93000 -0.53	25.58	24.76	24.97	1,442,374
24 Jun 26	25.46000 +0.48	25.98	24.91	25.00	1,939,299
23 Jun 26	24.98000 +0.62	25.16	24.58	24.73	1,639,639
22 Jun 26	24.36000 -0.48	25.23	24.07	24.56	2,601,819
18 Jun 26	24.84000 -0.10	25.09	24.41	24.70	4,292,234
17 Jun 26	24.94000 -0.71	25.72	24.77	25.25	2,718,722
16 Jun 26	25.65000 +0.14	25.95	25.36	25.62	1,544,495
15 Jun 26	25.51000 +0.12	25.86	25.15	25.40	1,974,107
12 Jun 26	25.39000 -0.10	25.57	24.85	25.32	1,295,210
11 Jun 26	25.49000 -0.99	26.18	25.45	26.07	2,214,992
10 Jun 26	26.48000 -0.06	26.69	25.85	26.17	1,531,404
09 Jun 26	26.54000 -0.01	26.64	25.91	26.15	2,128,182
08 Jun 26	26.55000 -0.13	26.82	26.30	26.56	1,341,024
05 Jun 26	26.68000 -0.09	27.40	26.51	27.17	1,993,869
04 Jun 26	26.77000 +0.08	27.33	26.66	27.12	1,671,867
03 Jun 26	26.69000 -0.97	27.34	26.37	27.22	1,890,843
02 Jun 26	27.66000 -1.13	28.01	27.18	27.88	2,006,159
01 Jun 26	28.79000 +1.83	28.80	26.97	27.71	4,209,928
29 May 26	26.96000 +1.71	27.12	25.13	25.25	4,566,887
28 May 26	25.25000 +0.58	25.87	24.97	25.00	3,295,838
27 May 26	24.67000 -0.95	26.00	24.20	26.00	5,521,273
26 May 26	25.62000 -0.28	26.21	25.62	25.85	5,546,972
22 May 26	25.90000 +0.50	26.15	25.59	25.62	1,929,339
21 May 26	25.40000 -0.34	25.60	24.89	25.30	1,468,434
20 May 26	25.74000 +0.04	25.78	24.73	25.24	1,645,605
19 May 26	25.70000 -0.07	26.55	25.59	26.20	2,475,845
18 May 26	25.77000 +1.10	25.84	24.49	24.56	2,680,253
15 May 26	24.67000 +0.61	24.97	24.16	24.18	1,899,094
14 May 26	24.06000 +0.34	24.32	23.60	23.93	1,508,331
13 May 26	23.72000 -0.33	23.83	23.34	23.82	1,835,891
12 May 26	24.05000 -0.45	24.88	23.97	24.59	2,198,632
11 May 26	24.50000 -1.22	25.74	24.30	25.29	2,132,660
08 May 26	25.72000 +0.03	25.75	24.88	25.30	2,336,872
07 May 26	25.69000 +1.45	26.00	24.66	24.66	3,735,061
06 May 26	24.24000 -0.97	24.86	24.12	24.75	1,870,958
05 May 26	25.21000 -0.01	25.45	25.01	25.14	1,480,344
04 May 26	25.22000 +0.21	25.72	24.92	24.92	1,751,016
01 May 26	25.01000 +0.81	25.22	24.26	24.64	2,015,693
30 Apr 26	24.20000 -0.46	24.42	23.87	24.28	2,119,991
29 Apr 26	24.66000 +0.16	24.68	24.15	24.37	1,583,563
28 Apr 26	24.50000 +0.44	24.88	24.34	24.34	2,021,602
27 Apr 26	24.06000 -0.23	24.73	24.06	24.15	2,217,199
24 Apr 26	24.29000 +0.75	24.30	23.48	23.60	1,648,756
23 Apr 26	23.54000 -0.98	24.05	22.92	23.77	2,427,473
22 Apr 26	24.52000 +0.19	24.57	24.21	24.32	1,861,082
21 Apr 26	24.33000 +0.39	24.73	23.87	23.96	2,022,546
20 Apr 26	23.94000 +0.19	24.16	23.65	23.71	1,792,914
17 Apr 26	23.75000 -0.14	24.42	23.50	24.32	2,217,311
16 Apr 26	23.89000 +0.08	24.53	23.64	24.17	2,119,122
15 Apr 26	23.81000 +1.49	23.87	22.34	22.53	3,199,719
14 Apr 26	22.32000 -0.03	22.97	22.16	22.53	1,938,869
13 Apr 26	22.35000 +0.98	22.36	21.34	21.41	3,243,530
10 Apr 26	21.37000 -1.07	22.61	21.35	22.35	3,367,736
09 Apr 26	22.44000 -0.74	23.11	22.16	23.00	2,835,852
08 Apr 26	23.18000 -0.83	24.55	23.18	24.32	2,147,788
07 Apr 26	24.01000 -0.16	24.43	23.96	24.07	1,447,854
06 Apr 26	24.17000 +0.15	24.39	23.93	24.15	1,697,487
02 Apr 26	24.02000 +0.35	24.16	23.40	23.69	1,699,436
01 Apr 26	23.67000 +0.03	23.83	23.18	23.63	1,532,268
31 Mar 26	23.64000 +0.32	24.00	23.24	23.49	2,111,061
30 Mar 26	23.32000 +0.25	24.13	23.16	23.21	3,479,330
27 Mar 26	23.07000 -0.75	23.51	22.89	23.36	3,292,279
26 Mar 26	23.82000 +0.16	24.40	23.54	23.54	2,138,745
25 Mar 26	23.66000 +0.06	24.19	23.36	24.07	2,376,172
24 Mar 26	23.60000 -0.92	24.35	23.34	24.31	2,312,428
23 Mar 26	24.52000 -0.10	24.75	24.16	24.37	3,282,014
20 Mar 26	24.62000 +0.76	24.77	23.97	24.49	4,496,419
19 Mar 26	23.86000 -0.78	24.88	23.63	24.32	1,806,175
18 Mar 26	24.64000 +0.18	24.70	24.01	24.19	1,646,825
17 Mar 26	24.46000 +0.11	24.99	24.27	24.36	1,702,546
16 Mar 26	24.35000 -0.54	25.14	24.34	24.93	1,813,532
13 Mar 26	24.89000 +0.19	25.39	24.65	24.76	2,277,947
12 Mar 26	24.70000 +0.04	25.16	24.57	24.69	3,634,546
11 Mar 26	24.66000 -0.17	25.05	24.38	24.95	1,846,666
10 Mar 26	24.83000 -0.61	25.50	24.23	25.26	2,065,656
09 Mar 26	25.44000 -0.21	25.47	24.71	25.22	2,410,952
06 Mar 26	25.65000 -0.45	26.22	25.48	25.78	2,393,067
05 Mar 26	26.10000 -0.25	26.65	25.72	26.35	4,258,295
04 Mar 26	26.35000 +2.43	26.81	25.20	25.88	6,579,196
03 Mar 26	23.92000 +0.34	24.30	23.24	23.26	3,582,700
02 Mar 26	23.58000 +0.03	24.06	23.08	23.14	3,127,163
27 Feb 26	23.55000 -0.35	23.62	23.02	23.46	3,112,991
26 Feb 26	23.90000 +0.89	24.02	22.99	23.24	2,685,861
25 Feb 26	23.01000 +0.19	23.07	22.23	22.47	1,958,507
24 Feb 26	22.82000 +1.00	23.45	22.16	22.27	2,748,550
23 Feb 26	21.82000 -1.05	22.70	21.61	22.70	2,167,924
20 Feb 26	22.87000 +0.15	23.37	22.61	22.68	1,520,257
19 Feb 26	22.72000 -0.06	22.96	22.53	22.76	1,618,290
18 Feb 26	22.78000 +0.10	22.93	22.44	22.67	1,580,031
17 Feb 26	22.68000 -0.51	23.44	22.42	23.22	2,206,076
13 Feb 26	23.19000 +0.39	23.33	22.75	23.00	2,768,561
12 Feb 26	22.80000 -0.53	23.55	22.55	23.35	3,571,906
11 Feb 26	23.33000 -1.16	24.58	22.98	24.20	4,240,159
10 Feb 26	24.49000 -0.03	24.95	24.38	24.78	2,049,188
09 Feb 26	24.52000 -0.15	24.70	23.93	24.53	2,074,191
06 Feb 26	24.67000 +0.36	24.99	24.33	24.60	3,065,914
05 Feb 26	24.31000 -0.42	25.32	24.20	24.64	2,380,198
04 Feb 26	24.73000 +0.44	24.91	23.84	24.04	3,964,898
03 Feb 26	24.29000 -1.59	25.57	23.70	25.36	4,809,987
02 Feb 26	25.88000 +0.53	25.88	25.23	25.51	2,312,049
30 Jan 26	25.35000 -0.14	25.80	25.19	25.43	2,624,744
29 Jan 26	25.49000 -0.98	26.09	25.15	26.09	3,478,581
28 Jan 26	26.47000 -0.09	26.85	26.33	26.69	2,033,346
27 Jan 26	26.56000 -0.32	26.99	26.25	26.93	1,421,266
26 Jan 26	26.88000 +0.40	26.98	26.38	26.58	2,193,138
23 Jan 26	26.48000 -0.16	27.16	26.34	26.65	1,499,674
22 Jan 26	26.64000 +0.62	26.64	25.95	26.06	2,021,036
21 Jan 26	26.02000 +0.14	26.41	25.78	25.85	2,274,463
20 Jan 26	25.88000 +0.03	26.33	25.74	25.77	3,765,019
16 Jan 26	25.85000 -0.72	26.67	25.83	26.65	2,747,361
15 Jan 26	26.57000 -0.71	27.18	26.51	27.10	4,212,947
14 Jan 26	27.28000 -0.91	28.20	27.02	28.02	3,859,872
13 Jan 26	28.19000 -1.39	29.80	28.02	29.55	4,017,597
12 Jan 26	29.58000 -0.13	29.84	29.28	29.73	2,446,278
09 Jan 26	29.71000 +0.14	29.86	29.42	29.50	2,012,810
08 Jan 26	29.57000 -0.44	30.13	29.42	29.93	2,251,990
07 Jan 26	30.01000 +0.88	30.12	29.07	29.30	2,568,447
06 Jan 26	29.13000 +0.59	29.22	28.32	28.42	2,580,977
05 Jan 26	28.54000 -0.29	28.87	28.50	28.50	1,970,599
02 Jan 26	28.83000 -1.08	29.95	28.75	29.91	2,381,571
31 Dec 25	29.91000 -0.50	30.50	29.83	30.40	1,545,125
30 Dec 25	30.41000 -0.22	30.66	30.33	30.45	1,601,576
29 Dec 25	30.63000 +0.55	30.65	29.93	30.08	2,076,801
26 Dec 25	30.08000 +0.28	30.10	29.68	29.78	1,088,484
24 Dec 25	29.80000 +0.04	29.85	29.42	29.70	908,165
23 Dec 25	29.76000 -0.38	30.20	29.58	30.04	1,701,211
22 Dec 25	30.14000 -0.30	30.69	30.08	30.38	1,814,024
19 Dec 25	30.44000 +0.21	30.58	30.05	30.12	3,370,083
18 Dec 25	30.23000 +0.05	30.35	29.93	30.17	1,684,834
17 Dec 25	30.18000 +0.17	30.49	29.72	29.96	2,172,289
16 Dec 25	30.01000 +0.30	30.14	29.55	29.61	2,001,672
15 Dec 25	29.71000 -0.42	30.43	29.64	30.00	2,285,250
12 Dec 25	30.13000 -0.06	30.38	29.99	30.00	1,802,550
11 Dec 25	30.19000 -0.20	30.65	30.08	30.36	1,962,166
10 Dec 25	30.39000 -0.89	31.10	30.33	30.94	2,105,430
09 Dec 25	31.28000 +0.03	31.51	31.03	31.20	2,089,171
08 Dec 25	31.25000 -0.37	31.82	31.18	31.50	2,323,799
05 Dec 25	31.62000 -0.19	31.92	31.04	31.70	2,287,615
04 Dec 25	31.81000 -0.37	32.65	31.56	32.41	2,689,218
03 Dec 25	32.18000 +2.01	32.76	29.20	29.22	6,978,080
02 Dec 25	30.17000 +0.81	30.91	29.48	29.48	3,908,965
01 Dec 25	29.36000 -0.18	29.88	28.77	29.15	2,484,720
28 Nov 25	29.54000 -0.14	29.81	29.41	29.70	1,273,414
26 Nov 25	29.68000 -0.32	30.37	29.68	29.88	2,138,809
25 Nov 25	30.00000 -0.05	30.45	29.88	30.09	1,623,226
24 Nov 25	30.05000 -0.25	30.42	29.94	30.18	1,984,632
21 Nov 25	30.30000 +1.32	30.38	28.70	29.02	2,261,374
20 Nov 25	28.98000 -0.19	30.00	28.93	29.99	2,154,938
19 Nov 25	29.17000 -0.46	29.67	28.93	29.59	2,721,646
18 Nov 25	29.63000 -1.12	30.77	29.20	30.65	3,094,640
17 Nov 25	30.75000 -1.26	32.45	30.72	31.90	2,676,202
14 Nov 25	32.01000 +0.02	32.08	31.54	31.88	1,791,372
13 Nov 25	31.99000 +0.03	32.33	31.83	31.95	1,192,151
12 Nov 25	31.96000 -0.15	32.61	31.95	32.49	2,820,766
11 Nov 25	32.11000 +0.16	32.26	31.81	31.99	1,030,632
10 Nov 25	31.95000 +0.60	32.15	31.27	31.35	1,595,546
07 Nov 25	31.35000 +0.24	31.58	30.92	31.10	1,677,865
06 Nov 25	31.11000 -0.26	31.39	30.91	31.16	1,384,323
05 Nov 25	31.37000 -0.15	31.75	31.11	31.69	1,689,363
04 Nov 25	31.52000 -0.71	32.20	31.31	32.20	1,368,074
03 Nov 25	32.23000 +0.14	32.23	31.81	32.10	1,407,787
31 Oct 25	32.09000 +0.24	32.18	31.63	31.72	1,348,386
30 Oct 25	31.85000 +0.18	32.02	31.37	31.57	2,075,330
29 Oct 25	31.67000 -0.97	32.50	31.29	32.41	3,029,040
28 Oct 25	32.64000 -0.05	32.92	32.49	32.63	1,671,935
27 Oct 25	32.69000 -0.46	33.22	32.68	33.14	1,326,866
24 Oct 25	33.15000 -0.13	33.65	33.06	33.53	1,298,180
23 Oct 25	33.28000 -0.21	33.49	33.11	33.34	1,368,655
22 Oct 25	33.49000 -0.04	33.88	33.29	33.44	1,368,112
21 Oct 25	33.53000 +0.45	33.58	33.01	33.09	1,253,530
20 Oct 25	33.08000 +0.45	33.11	32.53	32.66	1,648,848
17 Oct 25	32.63000 +0.15	32.80	32.38	32.51	1,037,834
16 Oct 25	32.48000 -0.25	33.04	32.30	32.79	1,206,479
15 Oct 25	32.73000 +0.08	33.03	32.60	32.69	1,372,171
14 Oct 25	32.65000 -0.10	32.81	32.40	32.61	1,071,370
13 Oct 25	32.75000 -0.19	32.99	32.49	32.83	1,662,173
10 Oct 25	32.94000 -0.09	33.30	32.74	33.10	1,733,783
09 Oct 25	33.03000 -0.01	33.26	32.84	33.10	1,079,959
08 Oct 25	33.04000 +0.26	33.37	32.81	32.87	1,894,193
07 Oct 25	32.78000 -0.29	33.50	32.58	33.26	2,580,887
06 Oct 25	33.07000 +0.92	33.16	31.92	32.18	2,309,619
03 Oct 25	32.15000 -0.35	32.67	32.15	32.48	1,465,068
02 Oct 25	32.50000 +0.42	32.50	31.90	32.02	1,199,663
01 Oct 25	32.08000 -0.19	32.72	31.89	32.27	2,007,588
30 Sep 25	32.27000 -0.02	32.57	31.99	32.21	1,401,786
29 Sep 25	32.29000 -0.08	32.49	32.15	32.30	1,288,298
26 Sep 25	32.37000 +0.07	32.44	32.00	32.24	1,353,915
25 Sep 25	32.30000 -0.02	32.32	31.93	32.29	1,336,092
24 Sep 25	32.32000 -0.05	32.75	32.26	32.38	1,785,069
23 Sep 25	32.37000 -0.04	32.73	32.12	32.42	2,428,026
22 Sep 25	32.41000 +0.24	32.74	31.85	32.00	1,989,332
19 Sep 25	32.17000 -0.13	32.35	32.08	32.23	3,285,343
18 Sep 25	32.30000 -0.44	32.68	32.17	32.43	1,780,972
17 Sep 25	32.74000 +0.22	33.01	32.56	32.69	1,851,129
16 Sep 25	32.52000 +0.01	32.66	32.31	32.50	1,312,559
15 Sep 25	32.51000 +0.05	32.72	32.30	32.46	1,295,414
12 Sep 25	32.46000 -0.54	32.84	32.39	32.68	1,475,324
11 Sep 25	33.00000 +0.30	33.10	32.49	32.87	1,309,960
10 Sep 25	32.70000 -0.85	33.60	32.58	33.60	2,148,541
09 Sep 25	33.55000 +0.44	33.56	32.80	33.14	2,332,318
08 Sep 25	33.11000 +0.34	33.21	32.54	32.74	2,121,700
05 Sep 25	32.77000 +0.03	33.09	32.37	32.74	1,628,444
04 Sep 25	32.74000 +0.38	32.89	31.97	32.27	2,990,753
03 Sep 25	32.36000 +0.16	32.37	31.93	32.07	1,830,014
02 Sep 25	32.20000 -0.43	32.79	31.85	32.43	2,395,346
29 Aug 25	32.63000 -0.20	32.93	32.45	32.71	2,571,767
28 Aug 25	32.83000 +0.37	32.92	32.00	32.41	3,012,875
27 Aug 25	32.46000 +1.30	33.78	31.11	33.73	5,664,600
26 Aug 25	31.16000 -0.26	31.64	31.16	31.25	4,492,449
25 Aug 25	31.42000 -0.38	31.84	31.31	31.70	1,795,220
22 Aug 25	31.80000 +0.62	31.89	31.24	31.30	1,577,896
21 Aug 25	31.18000 -0.34	31.66	30.42	31.34	2,916,387
20 Aug 25	31.52000 +0.01	31.66	31.15	31.54	1,762,083
19 Aug 25	31.51000 -0.12	31.82	31.39	31.69	1,434,033
18 Aug 25	31.63000 +0.04	31.78	31.35	31.60	1,038,193
15 Aug 25	31.59000 +0.56	31.63	31.02	31.15	1,954,686
14 Aug 25	31.03000 -0.65	31.65	30.98	31.55	1,408,930
13 Aug 25	31.68000 +0.62	31.83	31.07	31.24	1,557,812
12 Aug 25	31.06000 +0.02	31.26	30.72	31.09	1,524,541
11 Aug 25	31.04000 -0.77	31.92	30.98	31.76	1,697,849
08 Aug 25	31.81000 -0.12	32.31	31.70	32.00	1,279,178
07 Aug 25	31.93000 -0.06	32.36	31.32	32.36	2,377,762
06 Aug 25	31.99000 +0.42	32.00	31.56	31.59	2,466,875
05 Aug 25	31.57000 -0.41	32.17	31.51	32.04	1,172,327
04 Aug 25	31.98000 +0.39	32.05	31.40	31.66	1,568,214
01 Aug 25	31.59000 -0.51	32.29	31.53	32.26	1,795,183
31 Jul 25	32.10000 -0.41	32.60	32.07	32.47	1,132,270
30 Jul 25	32.51000 -0.24	32.97	32.35	32.76	1,178,086
29 Jul 25	32.75000 -0.12	33.18	32.57	33.05	1,168,119
28 Jul 25	32.87000 -0.12	33.28	32.86	33.00	1,276,267
25 Jul 25	32.99000 -0.05	33.49	32.97	33.00	914,103
24 Jul 25	33.04000 +0.02	33.08	32.72	32.87	794,015
23 Jul 25	33.02000 -0.07	33.32	32.80	33.15	1,167,002
22 Jul 25	33.09000 +0.23	33.18	32.76	32.76	1,547,388
21 Jul 25	32.86000 +0.43	32.94	32.38	32.50	1,665,585
18 Jul 25	32.43000 -0.06	32.76	32.33	32.57	1,004,902
17 Jul 25	32.49000 +0.05	32.73	32.33	32.42	1,386,457
16 Jul 25	32.44000 +0.37	32.77	32.16	32.29	2,767,830
15 Jul 25	32.07000 -0.48	32.61	32.04	32.41	1,617,936
14 Jul 25	32.55000 +0.15	32.71	32.30	32.35	2,049,298
11 Jul 25	32.40000 -0.81	33.13	32.29	33.02	2,146,663
10 Jul 25	33.21000 -0.52	33.63	33.15	33.49	1,811,457
09 Jul 25	33.73000 +0.15	33.85	33.36	33.61	1,434,491
08 Jul 25	33.58000 +0.42	33.71	33.04	33.04	2,183,539
07 Jul 25	33.16000 -0.10	33.60	33.04	33.15	1,820,481
03 Jul 25	33.26000 +0.44	33.32	32.90	32.98	1,312,193
02 Jul 25	32.82000 -0.88	33.73	32.69	33.57	2,837,291
01 Jul 25	33.70000 -0.47	34.12	33.40	33.94	2,570,442
30 Jun 25	34.17000 +0.17	34.39	33.92	34.12	1,492,076
27 Jun 25	34.00000 -0.14	34.19	33.76	34.16	2,456,523
26 Jun 25	34.14000 +0.00	34.37	33.78	34.19	1,644,235
25 Jun 25	34.14000 -0.39	34.86	34.12	34.60	1,866,412
24 Jun 25	34.53000 +0.14	34.71	34.09	34.60	1,849,865
23 Jun 25	34.39000 +0.08	34.39	33.85	34.21	1,929,509
20 Jun 25	34.31000 -0.71	35.44	34.22	35.22	3,522,659
18 Jun 25	35.02000 -0.81	35.83	35.00	35.80	1,575,209
17 Jun 25	35.83000 +0.12	36.40	35.55	35.60	1,741,562
16 Jun 25	35.71000 +0.14	35.81	35.31	35.61	1,556,633
13 Jun 25	35.57000 -0.27	36.02	34.98	35.14	1,885,610
12 Jun 25	35.84000 -0.08	36.10	35.59	35.99	1,472,766
11 Jun 25	35.92000 -0.54	36.46	35.79	36.46	1,911,757
10 Jun 25	36.46000 -0.99	37.43	36.45	37.43	3,992,675
09 Jun 25	37.45000 +0.04	37.55	37.16	37.38	1,671,882
06 Jun 25	37.41000 -0.52	38.04	37.17	37.93	2,330,674
05 Jun 25	37.93000 -0.62	38.73	37.70	38.70	2,957,224
04 Jun 25	38.55000 +0.17	38.80	38.15	38.40	3,039,754
03 Jun 25	38.38000 +0.27	38.40	37.88	38.02	2,187,423
02 Jun 25	38.11000 +0.29	38.36	37.65	37.82	3,862,733
30 May 25	37.82000 +0.47	37.96	36.98	37.38	3,950,161
29 May 25	37.35000 +0.48	37.39	36.29	36.66	12,783,842
28 May 25	36.87000 +5.42	37.66	34.85	34.86	16,887,050
27 May 25	31.45000 +0.36	31.61	31.14	31.42	4,116,933
23 May 25	31.09000 -0.17	31.25	30.97	31.00	1,665,593
22 May 25	31.26000 -0.29	31.58	31.17	31.49	1,731,269
21 May 25	31.55000 -0.42	32.10	31.47	31.69	1,559,092
20 May 25	31.97000 -0.01	32.50	31.90	32.45	1,673,420
19 May 25	31.98000 -0.30	32.19	31.88	31.98	1,112,664
16 May 25	32.28000 +0.03	32.32	31.97	32.28	1,430,013
15 May 25	32.25000 +0.60	32.29	31.65	31.74	1,487,930
14 May 25	31.65000 -0.07	31.86	31.47	31.69	1,099,812
13 May 25	31.72000 -0.15	32.14	31.71	31.91	944,634
12 May 25	31.87000 +0.45	32.19	31.57	31.80	1,391,931
09 May 25	31.42000 +0.03	31.73	31.34	31.52	903,472
08 May 25	31.39000 +0.43	31.65	31.07	31.07	926,685
07 May 25	30.96000 +0.15	31.20	30.71	31.05	1,022,056
06 May 25	30.81000 -0.36	31.16	30.77	30.89	1,062,757
05 May 25	31.17000 -0.01	31.32	31.06	31.06	1,875,933
02 May 25	31.18000 +0.20	31.44	30.89	31.18	971,758
01 May 25	30.98000 -0.24	31.49	30.98	31.14	1,116,781
30 Apr 25	31.22000 -0.24	31.42	30.99	31.41	1,455,003
29 Apr 25	31.46000 +0.63	31.63	30.84	30.88	1,343,723
28 Apr 25	30.83000 -0.12	31.21	30.68	31.00	1,724,160
25 Apr 25	30.95000 +0.17	31.03	30.64	30.71	789,046
24 Apr 25	30.78000 +0.48	31.01	30.20	30.38	1,079,022
23 Apr 25	30.30000 +0.51	30.96	30.08	30.15	1,652,306
22 Apr 25	29.79000 +0.48	29.93	29.43	29.53	1,798,688
21 Apr 25	29.31000 -0.34	29.70	29.19	29.52	1,154,750
17 Apr 25	29.65000 -0.13	30.00	29.56	29.74	928,341
16 Apr 25	29.78000 -0.17	30.37	29.71	29.91	1,447,157
15 Apr 25	29.95000 -0.16	30.36	29.80	30.20	1,509,599
14 Apr 25	30.11000 -0.10	30.60	29.78	30.46	1,573,943
11 Apr 25	30.21000 +0.19	30.33	29.52	29.96	1,380,204
10 Apr 25	30.02000 -0.28	30.17	28.94	29.73	2,365,800
09 Apr 25	30.30000 +1.88	30.67	28.00	28.28	2,978,192
08 Apr 25	28.42000 -0.69	30.03	28.05	29.70	2,638,489
07 Apr 25	29.11000 -0.70	30.05	28.38	29.01	2,432,209
04 Apr 25	29.81000 -1.27	30.99	29.73	30.58	2,913,543
03 Apr 25	31.08000 -0.39	31.62	30.66	30.90	1,937,652
02 Apr 25	31.47000 +0.15	31.65	30.90	31.12	1,410,061
01 Apr 25	31.32000 +0.46	31.38	30.66	30.86	1,445,739
31 Mar 25	30.86000 -0.24	31.07	30.65	31.00	1,399,569
28 Mar 25	31.10000 -0.54	31.83	30.79	31.62	1,401,284
27 Mar 25	31.64000 +0.64	31.64	30.66	30.83	2,087,537
26 Mar 25	31.00000 +0.25	31.01	30.55	30.75	1,402,564
25 Mar 25	30.75000 -0.06	31.04	30.68	30.76	1,154,367
24 Mar 25	30.81000 +0.44	30.95	30.53	30.62	1,462,805
21 Mar 25	30.37000 +0.15	30.64	29.94	30.05	2,367,812
20 Mar 25	30.22000 -0.61	30.75	30.14	30.69	1,728,378
19 Mar 25	30.83000 -0.03	31.10	30.50	31.01	1,978,295
18 Mar 25	30.86000 -0.13	30.99	30.51	30.98	1,190,347
17 Mar 25	30.99000 -0.25	31.38	30.66	30.88	2,054,705
14 Mar 25	31.24000 +0.91	31.25	30.42	30.50	1,714,581
13 Mar 25	30.33000 -0.63	30.94	30.27	30.86	1,946,117
12 Mar 25	30.96000 -0.44	31.44	30.84	31.40	1,860,072
11 Mar 25	31.40000 -0.75	32.30	31.39	32.15	1,781,563
10 Mar 25	32.15000 -0.12	32.29	31.76	32.10	2,003,212
07 Mar 25	32.27000 +0.11	32.72	31.72	32.05	2,116,996
06 Mar 25	32.16000 -0.23	32.52	31.83	32.00	2,390,555
05 Mar 25	32.39000 -1.08	32.56	31.00	31.00	5,075,563
04 Mar 25	33.47000 +0.71	34.08	32.74	32.74	4,688,220
03 Mar 25	32.76000 +0.06	33.07	32.42	32.69	1,770,981
28 Feb 25	32.70000 +0.30	32.74	32.15	32.19	1,474,510
27 Feb 25	32.40000 -0.15	32.98	32.36	32.74	1,714,669
26 Feb 25	32.55000 -0.58	33.43	32.49	33.15	2,227,230
25 Feb 25	33.13000 -0.18	33.47	32.83	33.27	1,301,115
24 Feb 25	33.31000 -0.16	33.75	32.87	33.48	2,546,045
21 Feb 25	33.47000 -1.21	34.81	33.46	34.76	2,063,148
20 Feb 25	34.68000 -0.48	35.06	34.22	35.06	1,357,550
19 Feb 25	35.16000 -0.18	35.42	34.89	35.11	1,987,883
18 Feb 25	35.34000 -0.01	35.40	35.10	35.19	1,150,621
14 Feb 25	35.35000 -0.04	35.45	35.21	35.37	1,072,138
13 Feb 25	35.39000 +0.28	35.40	34.93	35.29	984,140
12 Feb 25	35.11000 +0.47	35.12	34.15	34.28	1,173,103
11 Feb 25	34.64000 -0.06	34.84	34.48	34.61	761,660
10 Feb 25	34.70000 +0.41	34.77	34.26	34.51	1,357,058
07 Feb 25	34.29000 -0.19	34.90	34.14	34.57	722,576
06 Feb 25	34.48000 +0.26	34.58	34.17	34.28	1,107,265
05 Feb 25	34.22000 +0.47	34.25	33.57	33.75	1,056,426
04 Feb 25	33.75000 +0.22	33.94	33.56	33.77	1,284,989
03 Feb 25	33.53000 +0.14	33.87	32.95	33.17	1,276,007
31 Jan 25	33.39000 +0.16	33.53	33.16	33.31	1,379,443
30 Jan 25	33.23000 +0.05	33.52	32.90	33.26	1,172,876
29 Jan 25	33.18000 -0.45	33.65	33.06	33.52	1,416,940
28 Jan 25	33.63000 +1.33	33.66	32.15	32.33	2,401,261
27 Jan 25	32.30000 +0.75	32.61	31.68	31.68	1,410,468
24 Jan 25	31.55000 +0.10	31.77	31.32	31.45	887,779
23 Jan 25	31.45000 +0.02	31.46	31.11	31.37	946,655
22 Jan 25	31.43000 -0.43	32.08	31.37	31.86	1,576,485
21 Jan 25	31.86000 +0.33	32.13	31.63	31.75	1,979,145
17 Jan 25	31.53000 +0.03	31.98	31.27	31.79	1,618,342
16 Jan 25	31.50000 -0.21	32.04	31.49	31.69	1,012,463
15 Jan 25	31.71000 +0.35	31.85	31.52	31.71	1,166,464
14 Jan 25	31.36000 +0.08	31.60	31.16	31.16	1,701,696
13 Jan 25	31.28000 +0.46	31.29	30.56	30.59	1,846,807
10 Jan 25	30.82000 -0.50	31.22	30.72	30.89	1,447,301
08 Jan 25	31.32000 +0.17	31.32	30.76	30.95	2,258,518
07 Jan 25	31.15000 -0.22	31.49	30.92	31.35	1,312,147
06 Jan 25	31.37000 -0.12	31.76	31.16	31.50	1,428,866
03 Jan 25	31.49000 +0.15	31.81	31.35	31.50	1,167,109
02 Jan 25	31.34000 -0.26	31.97	31.33	31.92	970,298
31 Dec 24	31.60000 -0.23	31.99	31.49	31.99	870,112
30 Dec 24	31.83000 -0.19	31.95	31.53	31.87	814,743
27 Dec 24	32.02000 -0.14	32.16	31.56	31.96	825,159
26 Dec 24	32.16000 +0.14	32.25	31.77	31.86	624,200
24 Dec 24	32.02000 +0.05	32.09	31.88	31.90	344,246
23 Dec 24	31.97000 -0.06	32.13	31.75	31.87	1,153,657
20 Dec 24	32.03000 -0.03	32.25	31.30	31.71	4,629,234
19 Dec 24	32.06000 +0.07	32.26	31.93	32.12	1,609,859
18 Dec 24	31.99000 -0.08	33.27	31.84	32.61	2,282,478
17 Dec 24	32.07000 -0.06	32.31	31.90	32.03	1,239,902
16 Dec 24	32.13000 -0.36	32.58	32.12	32.41	1,572,895
13 Dec 24	32.49000 -0.53	33.06	32.41	32.80	932,434
12 Dec 24	33.02000 +0.75	33.20	32.50	32.63	2,264,243
11 Dec 24	32.27000 -0.22	32.53	31.98	32.50	1,613,577
10 Dec 24	32.49000 -0.07	32.77	32.25	32.59	2,151,809
09 Dec 24	32.56000 +0.06	33.08	32.51	32.73	2,229,271
06 Dec 24	32.50000 +0.45	32.66	31.79	32.24	1,968,314
05 Dec 24	32.05000 +0.28	32.18	31.41	31.57	3,469,455
04 Dec 24	31.77000 -2.65	34.15	31.64	33.75	5,251,824
03 Dec 24	34.42000 -0.69	35.11	34.31	35.00	2,532,961
02 Dec 24	35.11000 +0.02	35.37	35.04	35.23	2,114,503
29 Nov 24	35.09000 +0.03	35.43	34.79	35.28	756,447
27 Nov 24	35.06000 -0.45	35.60	34.91	35.40	1,322,787
26 Nov 24	35.51000 -0.14	35.74	35.07	35.24	1,767,808
25 Nov 24	35.65000 +1.37	35.72	34.48	34.55	3,286,394
22 Nov 24	34.28000 +0.77	34.55	33.57	33.67	1,788,226
21 Nov 24	33.51000 +0.34	33.59	33.25	33.46	4,734,083
20 Nov 24	33.17000 +0.02	33.29	32.72	33.29	1,322,370
19 Nov 24	33.15000 -0.65	33.70	32.93	33.59	1,444,182
18 Nov 24	33.80000 +0.27	33.88	33.40	33.57	1,079,036
15 Nov 24	33.53000 -0.75	34.47	33.34	34.47	1,600,960
14 Nov 24	34.28000 -0.39	34.84	34.27	34.84	1,621,632
13 Nov 24	34.67000 +0.43	35.07	34.20	34.33	1,490,193
12 Nov 24	34.24000 -0.24	35.01	34.09	34.50	2,877,575
11 Nov 24	34.48000 +0.74	34.63	33.77	33.94	2,021,323
08 Nov 24	33.74000 -0.25	34.08	33.51	34.08	1,826,600
07 Nov 24	33.99000 +0.44	34.29	33.70	33.70	1,331,915
06 Nov 24	33.55000 +0.78	33.82	33.03	33.41	2,089,960
05 Nov 24	32.77000 +0.27	32.99	32.38	32.53	1,359,993
04 Nov 24	32.50000 +0.58	32.54	31.65	31.65	1,225,588
01 Nov 24	31.92000 +0.16	32.27	31.83	31.94	1,184,870
31 Oct 24	31.76000 -0.38	32.35	31.76	32.07	940,987
30 Oct 24	32.14000 +0.07	32.46	31.97	32.01	736,503
29 Oct 24	32.07000 +0.06	32.23	31.74	31.83	950,411
28 Oct 24	32.01000 -0.04	32.30	31.98	32.30	771,572
25 Oct 24	32.05000 -0.12	32.50	31.97	32.25	769,998
24 Oct 24	32.17000 +0.20	32.55	32.08	32.27	2,423,038
23 Oct 24	31.97000 -0.03	32.25	31.78	32.07	1,960,033
22 Oct 24	32.00000 +0.14	32.19	31.84	31.95	1,941,301
21 Oct 24	31.86000 -0.18	32.24	31.63	31.98	2,077,702
18 Oct 24	32.04000 -0.80	32.87	31.95	32.70	1,184,186
17 Oct 24	32.84000 +0.04	33.17	32.61	32.77	1,501,608
16 Oct 24	32.80000 +0.07	32.97	32.66	32.68	1,211,711
15 Oct 24	32.73000 +0.10	33.03	32.51	32.80	1,061,289
14 Oct 24	32.63000 +0.04	33.08	32.44	32.77	1,259,760
11 Oct 24	32.59000 -0.12	32.86	32.42	32.78	1,445,084
10 Oct 24	32.71000 +0.38	32.75	32.00	32.02	2,183,659
09 Oct 24	32.33000 +0.42	32.55	31.75	31.96	1,277,448
08 Oct 24	31.91000 +0.14	32.15	31.78	31.98	913,611
07 Oct 24	31.77000 -0.38	32.30	31.77	32.00	1,414,342
04 Oct 24	32.15000 +0.48	32.19	31.49	31.87	1,171,155
03 Oct 24	31.67000 -0.08	31.88	31.50	31.69	1,345,694
02 Oct 24	31.75000 -0.04	32.03	31.53	31.74	1,657,596
01 Oct 24	31.79000 -0.94	32.79	31.77	32.75	2,342,386
30 Sep 24	32.73000 -0.02	32.97	32.51	32.71	2,618,924
27 Sep 24	32.75000 +0.35	32.88	32.33	32.54	1,195,017
26 Sep 24	32.40000 -0.21	32.94	32.36	32.86	8,267,853
25 Sep 24	32.61000 -0.04	32.77	32.38	32.65	2,380,076
24 Sep 24	32.65000 +0.14	32.80	32.37	32.43	1,356,539
23 Sep 24	32.51000 -0.48	32.86	32.28	32.86	1,945,299
20 Sep 24	32.99000 +0.15	33.21	32.77	32.88	4,525,396
19 Sep 24	32.84000 -0.25	33.42	32.53	33.38	2,606,691
18 Sep 24	33.09000 -0.34	33.58	32.78	33.50	7,192,415
17 Sep 24	33.43000 -0.02	33.95	32.58	33.02	5,160,642
16 Sep 24	33.45000 +0.16	33.56	33.14	33.33	1,316,703
13 Sep 24	33.29000 +0.40	33.40	32.94	32.99	1,380,427
12 Sep 24	32.89000 -0.18	33.09	32.81	33.06	1,228,669
11 Sep 24	33.07000 +0.37	33.09	32.22	32.54	1,568,701
10 Sep 24	32.70000 +0.17	33.13	32.64	32.76	2,855,368
09 Sep 24	32.53000 +0.11	32.87	32.22	32.49	2,555,333
06 Sep 24	32.42000 -0.32	33.08	32.40	32.87	1,372,257
05 Sep 24	32.74000 -0.13	33.09	32.52	32.89	1,768,531
04 Sep 24	32.87000 +0.80	32.89	32.00	32.00	2,685,650
03 Sep 24	32.07000 -0.53	33.45	31.83	32.33	4,488,744
30 Aug 24	32.60000 -0.34	33.36	32.58	32.90	3,475,809
29 Aug 24	32.94000 +1.00	32.99	31.91	32.00	6,325,748
28 Aug 24	31.94000 +3.12	32.14	29.93	30.00	9,939,230
27 Aug 24	28.82000 +0.16	29.05	28.53	28.58	3,006,817
26 Aug 24	28.66000 +0.19	28.97	28.57	28.66	2,174,149
23 Aug 24	28.47000 +0.33	28.60	28.15	28.31	1,082,672
22 Aug 24	28.14000 -0.29	28.59	28.08	28.50	1,435,804
21 Aug 24	28.43000 +0.18	28.51	28.30	28.42	954,980
20 Aug 24	28.25000 -0.10	28.43	28.19	28.30	1,159,324
19 Aug 24	28.35000 +0.23	28.44	28.08	28.08	1,232,396
16 Aug 24	28.12000 +0.11	28.23	27.91	27.91	1,065,892
15 Aug 24	28.01000 +0.20	28.22	27.86	28.15	1,097,045
14 Aug 24	27.81000 +0.01	27.83	27.46	27.73	721,784
13 Aug 24	27.80000 +0.45	27.95	27.49	27.59	808,996
12 Aug 24	27.35000 -0.16	27.63	27.18	27.54	899,107
09 Aug 24	27.51000 +0.27	27.53	26.95	27.24	1,626,847
08 Aug 24	27.24000 +0.47	27.51	26.87	26.96	1,525,988
07 Aug 24	26.77000 +0.22	27.20	26.71	26.79	984,411
06 Aug 24	26.55000 +0.48	26.90	26.05	26.15	1,600,816
05 Aug 24	26.07000 -0.92	26.56	25.96	26.22	1,535,564
02 Aug 24	26.99000 -0.78	27.45	26.55	27.23	1,388,532
01 Aug 24	27.77000 -0.35	28.38	27.58	28.18	1,139,603
31 Jul 24	28.12000 -0.04	28.46	27.87	28.18	1,292,481
30 Jul 24	28.16000 +0.40	28.32	27.85	27.87	973,335
29 Jul 24	27.76000 -0.27	28.38	27.72	28.03	989,733
26 Jul 24	28.03000 +0.33	28.25	27.80	28.00	1,146,627
25 Jul 24	27.70000 +1.09	27.93	26.73	26.86	1,407,086
24 Jul 24	26.61000 -0.47	27.27	26.59	27.07	969,022
23 Jul 24	27.08000 +0.00	27.28	26.72	27.05	1,191,875
22 Jul 24	27.08000 +0.23	27.24	26.83	26.94	1,331,086
19 Jul 24	26.85000 +0.03	27.02	26.69	27.02	854,351
18 Jul 24	26.82000 -0.18	27.50	26.67	26.87	1,281,024
17 Jul 24	27.00000 +0.23	27.18	26.68	26.77	1,170,858
16 Jul 24	26.77000 +0.43	26.78	26.19	26.50	1,156,669
15 Jul 24	26.34000 +0.13	26.45	25.99	26.39	1,620,504
12 Jul 24	26.21000 +0.76	26.33	25.43	25.53	2,293,186
11 Jul 24	25.45000 +0.53	25.64	25.25	25.27	1,152,551
10 Jul 24	24.92000 -0.27	25.31	24.63	25.19	1,317,268
09 Jul 24	25.19000 -0.39	25.65	25.06	25.55	1,644,915
08 Jul 24	25.58000 -0.55	26.14	25.57	26.10	1,320,640
05 Jul 24	26.13000 +0.04	26.19	25.84	25.93	723,256
03 Jul 24	26.09000 -0.32	26.46	26.05	26.39	452,730
02 Jul 24	26.41000 +0.01	26.58	25.93	26.41	1,233,979
01 Jul 24	26.40000 -0.04	26.53	26.25	26.40	1,289,697
28 Jun 24	26.44000 +0.21	26.48	26.20	26.33	1,893,086
27 Jun 24	26.23000 +0.64	26.36	25.66	25.79	1,620,737
26 Jun 24	25.59000 +0.15	25.63	25.33	25.43	968,489
25 Jun 24	25.44000 -0.22	25.77	25.43	25.77	1,066,802
24 Jun 24	25.66000 -0.18	26.07	25.66	25.84	1,632,822
21 Jun 24	25.84000 +0.57	25.92	25.25	25.25	6,075,095
20 Jun 24	25.27000 -0.31	25.80	25.24	25.47	1,547,666
18 Jun 24	25.58000 -0.08	25.80	25.44	25.62	1,361,858
17 Jun 24	25.66000 -0.39	25.99	25.58	25.76	2,020,296
14 Jun 24	26.05000 +0.17	26.06	25.65	25.65	1,572,909
13 Jun 24	25.88000 -0.98	26.81	25.82	26.74	1,438,334
12 Jun 24	26.86000 +0.14	27.23	26.72	26.97	997,939
11 Jun 24	26.72000 +0.27	26.86	26.31	26.38	1,534,284
10 Jun 24	26.45000 -0.24	26.67	26.26	26.51	1,467,233
07 Jun 24	26.69000 -0.23	26.96	26.53	26.92	1,268,000
06 Jun 24	26.92000 -0.20	27.34	26.84	27.14	1,639,195
05 Jun 24	27.12000 -0.83	28.16	26.81	28.16	1,861,654
04 Jun 24	27.95000 +0.19	28.03	27.53	27.75	1,575,650
03 Jun 24	27.76000 +0.51	27.80	26.94	27.29	2,003,334
31 May 24	27.25000 +0.40	27.25	26.63	27.00	2,603,888
30 May 24	26.85000 -0.35	27.01	26.22	26.70	3,620,489
29 May 24	27.20000 +2.16	27.43	25.44	25.73	6,080,513
28 May 24	25.04000 -0.23	25.41	24.91	25.27	3,415,160
24 May 24	25.27000 -0.61	25.92	25.25	25.87	1,898,346
23 May 24	25.88000 -0.17	26.19	25.64	26.19	1,373,917
22 May 24	26.05000 -0.54	26.41	25.95	26.00	1,393,567
21 May 24	26.59000 -0.39	26.96	26.45	26.89	1,197,860
20 May 24	26.98000 +0.23	27.09	26.70	26.70	1,373,752
17 May 24	26.75000 -0.43	27.26	26.61	27.15	1,502,264
16 May 24	27.18000 +0.14	27.23	26.80	26.95	1,240,737
15 May 24	27.04000 +0.36	27.20	26.78	26.87	1,096,059
14 May 24	26.68000 +0.16	26.94	26.60	26.76	1,007,659
13 May 24	26.52000 +0.19	26.72	26.26	26.48	1,133,404
10 May 24	26.33000 +0.27	26.35	26.00	26.09	1,321,594
09 May 24	26.06000 -0.25	26.40	25.98	26.30	922,277
08 May 24	26.31000 -0.14	26.34	26.11	26.25	789,759
07 May 24	26.45000 +0.06	26.60	26.31	26.31	1,066,225
06 May 24	26.39000 +0.25	26.81	26.18	26.33	921,910
03 May 24	26.14000 -0.07	26.53	25.96	26.51	1,100,320
02 May 24	26.21000 -0.20	26.61	26.17	26.57	1,291,270
01 May 24	26.41000 +0.39	26.88	25.95	26.00	1,764,434
30 Apr 24	26.02000 -0.69	26.77	26.02	26.56	2,325,477
29 Apr 24	26.71000 -0.14	27.09	26.67	27.00	1,133,204
26 Apr 24	26.85000 -0.13	27.28	26.84	27.10	1,103,738
25 Apr 24	26.98000 -0.30	27.39	26.62	26.94	1,141,679
24 Apr 24	27.28000 -0.02	27.53	27.23	27.31	996,094
23 Apr 24	27.30000 +0.18	27.51	27.13	27.13	1,045,525
22 Apr 24	27.12000 +0.45	27.34	26.77	26.88	1,402,014
19 Apr 24	26.67000 +0.20	26.77	26.47	26.51	1,467,537
18 Apr 24	26.47000 +0.22	26.67	26.21	26.33	1,610,910
17 Apr 24	26.25000 -0.05	26.60	26.17	26.32	1,416,657
16 Apr 24	26.30000 +0.03	26.41	25.92	26.21	1,668,702
15 Apr 24	26.27000 -0.67	27.20	26.24	26.99	1,590,679
12 Apr 24	26.94000 -0.35	27.23	26.87	27.04	2,462,690
11 Apr 24	27.29000 -0.09	27.54	27.22	27.48	953,614
10 Apr 24	27.38000 -0.55	27.61	27.22	27.52	1,423,339
09 Apr 24	27.93000 +0.14	28.00	27.64	27.79	1,247,749
08 Apr 24	27.79000 +0.34	27.99	27.60	27.65	1,314,678
05 Apr 24	27.45000 -0.17	27.73	27.43	27.62	1,325,186
04 Apr 24	27.62000 -0.20	28.21	27.58	28.01	1,069,977
03 Apr 24	27.82000 -0.51	28.40	27.77	28.22	1,300,471
02 Apr 24	28.33000 -0.21	28.35	27.97	28.26	1,914,584
01 Apr 24	28.54000 +0.22	28.56	28.27	28.27	1,562,468
28 Mar 24	28.32000 -0.08	28.67	28.31	28.36	1,358,904
27 Mar 24	28.40000 +0.10	28.59	28.23	28.50	1,039,140
26 Mar 24	28.30000 +0.07	28.50	28.28	28.40	1,093,460
25 Mar 24	28.23000 -0.28	28.50	28.16	28.50	1,062,722
22 Mar 24	28.51000 +0.17	28.52	28.26	28.40	2,051,506
21 Mar 24	28.34000 +0.00	28.54	28.27	28.48	1,621,117
20 Mar 24	28.34000 -0.45	28.93	27.91	28.93	2,555,876
19 Mar 24	28.79000 -0.34	29.23	28.65	29.00	3,140,278
18 Mar 24	29.13000 -0.27	29.57	28.82	29.40	3,260,823
15 Mar 24	29.40000 -0.11	29.76	29.01	29.25	30,105,060
14 Mar 24	29.51000 -0.25	30.08	29.35	29.76	2,875,377
13 Mar 24	29.76000 -0.24	30.18	29.73	30.00	2,502,983
12 Mar 24	30.00000 +0.42	30.30	29.75	29.90	3,217,733
11 Mar 24	29.58000 -0.05	29.65	28.99	29.47	4,004,724
08 Mar 24	29.63000 -0.11	30.17	29.59	29.83	3,207,269
07 Mar 24	29.74000 +0.14	29.75	29.08	29.65	4,039,667
06 Mar 24	29.60000 +2.35	30.02	27.69	28.95	8,571,075
05 Mar 24	27.25000 -0.63	27.74	26.97	27.54	4,918,078
04 Mar 24	27.88000 +1.34	28.56	27.60	28.00	7,385,185
01 Mar 24	26.54000 +0.75	26.59	25.77	25.90	1,774,314
29 Feb 24	25.79000 +0.45	25.86	25.53	25.61	1,264,076
28 Feb 24	25.34000 +0.12	25.45	24.96	25.06	1,345,346
27 Feb 24	25.22000 -0.11	25.50	25.14	25.45	1,147,749
26 Feb 24	25.33000 -0.02	25.61	25.26	25.40	1,266,273
23 Feb 24	25.35000 -0.02	25.57	25.28	25.50	1,056,912
22 Feb 24	25.37000 +0.44	25.49	24.87	25.35	1,350,514
21 Feb 24	24.93000 -0.67	25.39	24.56	25.30	1,197,399
20 Feb 24	25.60000 -0.43	25.85	25.33	25.83	1,585,095
16 Feb 24	26.03000 -0.58	26.49	25.86	26.47	1,452,867
15 Feb 24	26.61000 +0.26	26.63	26.25	26.53	1,017,575
14 Feb 24	26.35000 +0.02	26.73	26.32	26.57	1,647,024
13 Feb 24	26.33000 -0.78	27.19	26.20	26.43	1,946,516
12 Feb 24	27.11000 -0.25	27.67	27.08	27.36	1,431,860
09 Feb 24	27.36000 +0.31	27.64	27.16	27.25	1,198,157
08 Feb 24	27.05000 -0.01	27.40	26.89	27.08	1,511,018
07 Feb 24	27.06000 +0.40	27.31	26.69	26.73	1,344,170
06 Feb 24	26.66000 +0.47	26.72	26.25	26.33	985,974
05 Feb 24	26.19000 -0.24	26.41	25.90	26.34	842,534
02 Feb 24	26.43000 +0.17	26.64	26.11	26.19	1,021,596
01 Feb 24	26.26000 +0.28	26.30	25.99	26.15	1,103,909
31 Jan 24	25.98000 -0.68	26.51	25.96	26.51	1,166,670
30 Jan 24	26.66000 +0.01	26.88	26.57	26.57	735,665
29 Jan 24	26.65000 +0.41	26.68	26.17	26.24	928,757
26 Jan 24	26.24000 -0.10	26.56	26.22	26.30	633,800
25 Jan 24	26.34000 -0.26	26.87	26.27	26.74	897,641
24 Jan 24	26.60000 -0.05	26.92	26.57	26.82	712,527
23 Jan 24	26.65000 +0.04	26.90	26.51	26.82	1,583,182
22 Jan 24	26.61000 +0.38	26.98	26.53	26.69	1,418,454
19 Jan 24	26.23000 +0.44	26.25	25.75	25.90	1,055,671
18 Jan 24	25.79000 +0.40	25.82	25.43	25.50	841,135
17 Jan 24	25.39000 +0.01	25.44	25.05	25.19	1,363,821
16 Jan 24	25.38000 +0.07	25.41	25.09	25.26	1,207,548
12 Jan 24	25.31000 -0.29	25.91	25.28	25.64	1,233,022
11 Jan 24	25.60000 +0.59	25.66	24.83	25.16	2,410,637
10 Jan 24	25.01000 -0.05	25.12	24.72	25.05	1,546,234
09 Jan 24	25.06000 -0.07	25.15	24.81	25.06	1,956,305
08 Jan 24	25.13000 +0.46	25.22	24.63	24.82	1,471,875
05 Jan 24	24.67000 +0.28	24.74	24.28	24.30	1,058,800
04 Jan 24	24.39000 -0.50	25.03	24.34	24.90	1,285,967
03 Jan 24	24.89000 -0.92	25.67	24.88	25.61	1,586,007
02 Jan 24	25.81000 +0.20	26.00	25.29	25.43	2,064,329
29 Dec 23	25.61000 -0.25	25.97	25.57	25.79	1,054,166
28 Dec 23	25.86000 +0.23	25.98	25.47	25.60	865,656
27 Dec 23	25.63000 -0.25	25.88	25.58	25.85	944,473
26 Dec 23	25.88000 +0.04	25.93	25.66	25.77	803,795
22 Dec 23	25.84000 -0.08	26.19	25.77	25.95	1,015,230
21 Dec 23	25.92000 -0.02	26.15	25.66	26.02	1,219,317
20 Dec 23	25.94000 -0.25	26.49	25.93	26.10	1,635,000
19 Dec 23	26.19000 +0.24	26.35	25.95	26.00	2,176,562
18 Dec 23	25.95000 +0.24	26.16	25.61	25.70	2,180,791
15 Dec 23	25.71000 +1.08	25.83	24.68	24.68	3,970,153
14 Dec 23	24.63000 -0.21	25.21	24.31	24.99	2,092,217
13 Dec 23	24.84000 +0.32	24.92	24.15	24.44	1,836,822
12 Dec 23	24.52000 +0.17	24.75	24.24	24.39	1,661,768
11 Dec 23	24.35000 +0.36	24.41	23.81	23.96	1,866,828
08 Dec 23	23.99000 -0.22	24.76	23.98	24.22	2,827,457
07 Dec 23	24.21000 +0.24	24.46	23.78	23.96	3,484,364
06 Dec 23	23.97000 -2.72	24.59	23.29	24.03	8,193,116
05 Dec 23	26.69000 +0.19	26.90	26.35	26.46	3,408,012
04 Dec 23	26.50000 -0.07	26.66	26.23	26.49	1,718,161
01 Dec 23	26.57000 +0.40	26.65	25.92	26.17	1,675,141
30 Nov 23	26.17000 +0.18	26.25	25.64	26.14	1,655,044
29 Nov 23	25.99000 +0.26	26.42	25.91	26.02	1,072,198
28 Nov 23	25.73000 -0.20	25.86	25.49	25.86	1,318,347
27 Nov 23	25.93000 -0.04	26.00	25.75	25.83	1,294,163
24 Nov 23	25.97000 +0.05	26.00	25.75	25.88	542,012
22 Nov 23	25.92000 -0.07	26.25	25.85	26.18	861,234
21 Nov 23	25.99000 -0.14	26.13	25.77	25.95	1,047,949
20 Nov 23	26.13000 +0.31	26.29	25.82	25.84	917,817
17 Nov 23	25.82000 +0.00	25.99	25.67	25.86	997,704
16 Nov 23	25.82000 -0.18	26.00	25.70	25.92	1,017,278
15 Nov 23	26.00000 -0.28	26.32	25.91	26.22	2,688,610
14 Nov 23	26.28000 +0.78	26.33	25.73	25.94	1,619,490
13 Nov 23	25.50000 -0.07	25.59	25.32	25.54	984,721
10 Nov 23	25.57000 +0.27	25.72	25.15	25.28	1,136,950
09 Nov 23	25.30000 -0.18	25.70	25.19	25.59	1,118,837
08 Nov 23	25.48000 +0.14	25.50	25.26	25.32	801,983
07 Nov 23	25.34000 +0.44	25.58	24.99	25.04	1,425,863
06 Nov 23	24.90000 -0.30	25.24	24.69	25.19	1,405,904
03 Nov 23	25.20000 +0.08	25.41	24.99	25.31	1,690,326
02 Nov 23	25.12000 +0.50	25.13	24.80	25.01	1,177,272
01 Nov 23	24.62000 -0.24	24.95	24.26	24.78	1,959,717
31 Oct 23	24.86000 +0.44	25.24	24.30	24.50	1,497,233
30 Oct 23	24.42000 +0.35	24.47	23.84	24.21	1,773,608
27 Oct 23	24.07000 -0.13	24.30	23.90	24.30	1,299,466
26 Oct 23	24.20000 +0.46	24.25	23.78	23.88	1,931,605
25 Oct 23	23.74000 -0.37	24.09	23.57	23.98	1,621,883
24 Oct 23	24.11000 +0.12	24.30	23.97	24.18	2,145,654
23 Oct 23	23.99000 -0.06	24.27	23.73	24.00	1,687,045
20 Oct 23	24.05000 -0.60	24.74	24.02	24.74	3,301,696
19 Oct 23	24.65000 -0.51	25.43	24.52	25.28	1,681,820
18 Oct 23	25.16000 -0.24	25.39	25.13	25.26	1,194,360
17 Oct 23	25.40000 -0.13	25.77	25.13	25.37	1,149,275
16 Oct 23	25.53000 +0.63	25.67	25.01	25.12	1,415,514
13 Oct 23	24.90000 -0.42	25.39	24.81	25.23	1,042,867
12 Oct 23	25.32000 -0.38	25.85	25.17	25.76	1,495,431
11 Oct 23	25.70000 +0.08	25.87	25.44	25.58	1,595,831
10 Oct 23	25.62000 +0.34	25.71	25.27	25.27	1,497,122
09 Oct 23	25.28000 -0.05	25.30	24.94	25.09	914,454
06 Oct 23	25.33000 +0.26	25.70	25.05	25.08	1,657,228
05 Oct 23	25.07000 +0.21	25.11	24.65	24.81	1,100,613
04 Oct 23	24.86000 +0.50	24.90	24.40	24.43	1,073,489
03 Oct 23	24.36000 -0.37	24.60	24.17	24.52	1,382,964
02 Oct 23	24.73000 +0.52	24.73	24.07	24.21	2,046,114
29 Sep 23	24.21000 -0.16	24.52	24.13	24.50	1,149,493
28 Sep 23	24.37000 +0.06	24.58	24.06	24.29	1,620,645
27 Sep 23	24.31000 -0.25	24.80	24.21	24.58	2,528,727
26 Sep 23	24.56000 +0.39	24.59	23.96	23.99	1,452,208
25 Sep 23	24.17000 +0.11	24.23	23.91	23.95	999,623
22 Sep 23	24.06000 -0.41	24.67	23.99	24.56	1,785,839
21 Sep 23	24.47000 -0.50	24.91	24.47	24.76	1,342,157
20 Sep 23	24.97000 +0.47	25.32	24.57	24.68	2,003,998
19 Sep 23	24.50000 -0.42	24.93	24.42	24.81	1,624,077
18 Sep 23	24.92000 -0.08	25.21	24.77	24.96	1,249,609
15 Sep 23	25.00000 -0.30	25.24	24.92	25.23	2,165,254
14 Sep 23	25.30000 +0.07	25.37	25.01	25.31	1,557,446
13 Sep 23	25.23000 -0.22	25.59	25.17	25.40	1,931,405
12 Sep 23	25.45000 -0.08	25.67	25.30	25.35	1,399,258
11 Sep 23	25.53000 -0.31	26.05	25.47	26.05	1,389,314
08 Sep 23	25.84000 -0.10	26.11	25.64	25.84	1,342,145
07 Sep 23	25.94000 -0.10	26.23	25.79	25.80	1,394,601
06 Sep 23	26.04000 -0.02	26.17	25.85	26.00	2,079,278
05 Sep 23	26.06000 -0.54	26.51	26.00	26.45	2,103,402
01 Sep 23	26.60000 +0.12	26.86	26.38	26.47	2,557,999
31 Aug 23	26.48000 -0.53	27.63	26.44	27.17	4,141,521
30 Aug 23	27.01000 -3.79	28.39	26.82	27.68	9,658,350
29 Aug 23	30.80000 +0.27	30.89	30.39	30.44	2,798,286
28 Aug 23	30.53000 +0.03	30.94	30.48	30.68	1,706,718
25 Aug 23	30.50000 +0.36	30.64	30.12	30.29	960,862
24 Aug 23	30.14000 -0.09	30.54	30.13	30.41	742,074
23 Aug 23	30.23000 +0.08	30.49	30.02	30.29	937,410
22 Aug 23	30.15000 -0.03	30.72	30.13	30.45	729,527
21 Aug 23	30.18000 +0.00	30.50	30.07	30.25	900,117
18 Aug 23	30.18000 +0.14	30.31	29.89	29.90	1,025,929
17 Aug 23	30.04000 -0.06	30.29	29.94	30.12	1,070,094
16 Aug 23	30.10000 -0.22	30.49	30.09	30.30	935,765
15 Aug 23	30.32000 -0.45	30.73	30.24	30.57	700,775
14 Aug 23	30.77000 +0.41	30.98	30.30	30.34	771,825
11 Aug 23	30.36000 -0.02	30.53	30.23	30.34	890,353
10 Aug 23	30.38000 +0.03	30.84	30.24	30.60	913,755
09 Aug 23	30.35000 -0.21	30.81	30.21	30.80	954,292
08 Aug 23	30.56000 -0.56	31.03	30.25	30.90	826,835
07 Aug 23	31.12000 +0.54	31.20	30.70	30.75	1,048,882
04 Aug 23	30.58000 +0.20	30.89	30.10	30.55	1,095,371
03 Aug 23	30.38000 -0.03	30.45	30.22	30.38	1,277,785
02 Aug 23	30.41000 -0.67	30.79	30.20	30.78	1,160,890
01 Aug 23	31.08000 -0.17	31.30	30.99	31.13	834,764
31 Jul 23	31.25000 +0.29	31.28	31.00	31.02	618,516
28 Jul 23	30.96000 -0.04	31.27	30.86	31.15	768,421
27 Jul 23	31.00000 +0.02	31.94	30.87	31.31	1,804,280
26 Jul 23	30.98000 -0.18	31.26	30.74	31.07	844,080
25 Jul 23	31.16000 +0.37	31.25	30.77	30.81	1,135,109
24 Jul 23	30.79000 +0.08	30.95	30.59	30.82	638,170
21 Jul 23	30.71000 -0.18	31.20	30.52	31.05	873,918
20 Jul 23	30.89000 -0.38	31.25	30.78	31.15	907,493
19 Jul 23	31.27000 -0.30	31.83	31.24	31.67	2,055,829
18 Jul 23	31.57000 +0.39	31.58	30.99	31.00	2,419,914
17 Jul 23	31.18000 +0.53	31.24	30.65	30.65	1,299,057
14 Jul 23	30.65000 +0.25	30.74	30.22	30.40	1,613,695
13 Jul 23	30.40000 +0.67	30.78	29.82	29.82	2,512,550
12 Jul 23	29.73000 +0.26	29.95	29.41	29.86	1,207,960
11 Jul 23	29.47000 +0.65	29.49	28.91	28.93	1,026,601
10 Jul 23	28.82000 +0.50	28.86	28.15	28.23	1,962,314
07 Jul 23	28.32000 -0.19	28.72	28.29	28.39	1,486,326
06 Jul 23	28.51000 -0.32	28.69	28.26	28.55	898,955
05 Jul 23	28.83000 -0.56	29.30	28.67	29.30	1,224,943
03 Jul 23	29.39000 +0.01	29.48	29.12	29.17	606,596
30 Jun 23	29.38000 +0.01	29.69	29.36	29.43	1,355,206
29 Jun 23	29.37000 +0.32	29.38	28.95	29.05	1,704,427
28 Jun 23	29.05000 -0.07	29.26	28.91	29.10	926,157
27 Jun 23	29.12000 +0.40	29.25	28.66	28.81	1,235,819
26 Jun 23	28.72000 -0.01	28.83	28.51	28.72	1,013,835
23 Jun 23	28.73000 -0.19	29.00	28.50	28.63	2,389,949
22 Jun 23	28.92000 +0.53	29.07	28.09	28.24	1,764,678
21 Jun 23	28.39000 -0.80	29.17	28.36	29.09	1,503,007
20 Jun 23	29.19000 -0.65	29.74	29.09	29.64	1,382,040
16 Jun 23	29.84000 -0.20	30.28	29.63	30.11	2,461,865
15 Jun 23	30.04000 +0.24	30.12	29.59	29.61	1,447,104
14 Jun 23	29.80000 +0.09	29.93	29.52	29.70	1,643,926
13 Jun 23	29.71000 +0.44	29.75	29.25	29.30	1,398,021
12 Jun 23	29.27000 +0.31	29.37	28.96	29.03	918,800
09 Jun 23	28.96000 +0.04	29.25	28.80	28.98	1,499,979
08 Jun 23	28.92000 +0.21	29.10	28.54	28.63	1,191,057
07 Jun 23	28.71000 -0.60	29.59	28.35	29.50	2,000,744
06 Jun 23	29.31000 +0.58	29.36	28.62	28.67	1,662,044
05 Jun 23	28.73000 -0.31	28.93	28.33	28.90	1,892,410
02 Jun 23	29.04000 +0.68	29.25	28.37	28.44	2,151,980
01 Jun 23	28.36000 +0.19	28.70	27.86	27.87	2,565,588
31 May 23	28.17000 +0.15	28.99	27.91	28.31	5,136,550
30 May 23	28.02000 +0.28	28.16	27.49	28.10	3,368,074
26 May 23	27.74000 +0.50	28.05	27.34	27.34	1,173,223
25 May 23	27.24000 +0.08	27.51	27.11	27.45	950,130
24 May 23	27.16000 -0.16	27.40	27.12	27.23	756,447
23 May 23	27.32000 -0.37	27.91	27.16	27.55	1,342,188
22 May 23	27.69000 +0.18	27.78	27.47	27.55	963,624
19 May 23	27.51000 -0.26	27.93	27.49	27.90	822,937
18 May 23	27.77000 +0.38	27.89	27.28	27.36	1,035,864
17 May 23	27.39000 +0.68	27.48	26.66	26.76	1,428,506
16 May 23	26.71000 -0.30	27.10	26.67	26.89	861,000
15 May 23	27.01000 +0.50	27.01	26.36	26.51	909,487
12 May 23	26.51000 -0.16	26.73	26.28	26.60	834,308
11 May 23	26.67000 -0.43	27.04	26.38	26.90	1,228,937
10 May 23	27.10000 -0.02	27.58	27.08	27.47	1,100,569
09 May 23	27.12000 +0.24	27.24	26.73	26.75	856,435
08 May 23	26.88000 +0.31	26.94	26.58	26.65	769,842
05 May 23	26.57000 +0.55	26.72	26.28	26.28	927,185
04 May 23	26.02000 -0.02	26.19	25.86	26.11	866,137
03 May 23	26.04000 -0.02	26.30	25.93	26.09	1,035,933
02 May 23	26.06000 -0.25	26.47	25.81	26.42	1,082,409
01 May 23	26.31000 -0.15	26.53	26.15	26.29	898,164
28 Apr 23	26.46000 -0.04	26.62	26.25	26.35	983,930
27 Apr 23	26.50000 +0.29	26.58	26.11	26.36	945,946
26 Apr 23	26.21000 +0.15	26.58	26.11	26.23	958,050
25 Apr 23	26.06000 -0.67	26.61	25.97	26.61	1,706,094
24 Apr 23	26.73000 -0.37	27.09	26.58	26.97	885,817
21 Apr 23	27.10000 +0.11	27.19	26.86	27.00	906,558
20 Apr 23	26.99000 -0.18	27.23	26.90	26.90	584,470
19 Apr 23	27.17000 -0.42	27.55	27.14	27.55	570,790
18 Apr 23	27.59000 -0.06	27.92	27.31	27.92	972,481
17 Apr 23	27.65000 +0.29	27.69	27.32	27.51	807,419
14 Apr 23	27.36000 +0.08	27.42	27.02	27.10	667,557
13 Apr 23	27.28000 +0.47	27.28	26.89	26.89	964,348
12 Apr 23	26.81000 +0.07	27.25	26.79	27.09	995,935
11 Apr 23	26.74000 -0.07	26.91	26.45	26.66	819,441
10 Apr 23	26.81000 -0.20	26.99	26.33	26.80	1,482,105
06 Apr 23	27.01000 +0.16	27.18	26.57	26.85	1,289,788
05 Apr 23	26.85000 +0.12	26.97	26.52	26.73	2,046,653
04 Apr 23	26.73000 +0.40	26.76	26.25	26.50	2,230,775
03 Apr 23	26.33000 -0.46	26.73	26.07	26.67	1,550,956
31 Mar 23	26.79000 +0.80	26.80	26.18	26.21	2,038,888
30 Mar 23	25.99000 -0.10	26.17	25.65	26.09	1,499,444
29 Mar 23	26.09000 +0.82	26.19	25.33	25.41	1,640,155
28 Mar 23	25.27000 -0.11	25.61	25.19	25.52	1,291,864
27 Mar 23	25.38000 -0.11	25.70	25.33	25.63	1,229,118
24 Mar 23	25.49000 +0.12	25.49	25.02	25.25	1,794,834
23 Mar 23	25.37000 -0.09	25.78	25.29	25.69	1,440,808
22 Mar 23	25.46000 -0.65	26.16	25.43	26.09	1,473,347
21 Mar 23	26.11000 +0.24	26.32	25.98	26.15	1,368,213
20 Mar 23	25.87000 +0.26	26.12	25.60	25.67	2,047,342
17 Mar 23	25.61000 +0.08	26.01	25.41	25.59	2,949,950
16 Mar 23	25.53000 -0.63	26.35	25.49	26.08	2,540,676
15 Mar 23	26.16000 +0.79	26.19	24.63	24.79	2,802,647
14 Mar 23	25.37000 -0.11	25.98	25.19	25.90	2,664,095
13 Mar 23	25.48000 -0.30	26.00	25.32	25.53	2,439,472
10 Mar 23	25.78000 -0.25	26.37	25.64	26.05	2,140,247
09 Mar 23	26.03000 -1.00	26.97	26.02	26.96	2,617,200
08 Mar 23	27.03000 -0.29	27.60	26.62	27.42	3,098,479
07 Mar 23	27.32000 -1.07	28.52	27.25	28.32	2,790,956
06 Mar 23	28.39000 -0.14	29.03	28.38	28.47	1,537,678
03 Mar 23	28.53000 -0.71	29.53	28.52	29.48	2,793,455
02 Mar 23	29.24000 -4.34	29.75	28.00	28.88	6,978,845
01 Mar 23	33.58000 +0.23	34.16	33.20	33.32	1,926,497
28 Feb 23	33.35000 +0.00	33.64	33.20	33.28	1,403,949
27 Feb 23	33.35000 +0.11	33.71	33.27	33.50	1,099,479
24 Feb 23	33.24000 -0.44	33.60	33.09	33.14	920,601
23 Feb 23	33.68000 +0.02	34.05	33.53	33.97	932,359
22 Feb 23	33.66000 +0.13	33.99	33.38	33.82	2,026,085
21 Feb 23	33.53000 +0.79	33.58	32.05	32.34	1,502,334
17 Feb 23	32.74000 -0.83	33.51	32.37	33.51	1,232,917
16 Feb 23	33.57000 -0.14	33.69	32.59	33.12	1,363,655
15 Feb 23	33.71000 -0.09	33.72	33.06	33.58	1,965,134
14 Feb 23	33.80000 +0.02	34.09	33.17	33.48	1,147,077
13 Feb 23	33.78000 +0.03	34.24	33.65	34.00	1,001,556
10 Feb 23	33.75000 -0.46	34.12	33.37	34.08	761,584
09 Feb 23	34.21000 +0.05	34.98	34.05	34.71	826,456
08 Feb 23	34.16000 -0.42	34.73	34.16	34.40	558,703
07 Feb 23	34.58000 +0.70	34.80	33.37	33.88	1,286,766
06 Feb 23	33.88000 -0.50	34.40	33.84	34.20	632,777
03 Feb 23	34.38000 -0.30	34.90	33.93	34.06	1,099,454
02 Feb 23	34.68000 +1.68	34.74	33.31	33.35	2,734,900
01 Feb 23	33.00000 +1.01	33.09	31.92	31.93	1,824,857
31 Jan 23	31.99000 +0.19	32.19	31.72	31.95	1,438,795
30 Jan 23	31.80000 -0.32	32.23	31.68	31.89	822,928
27 Jan 23	32.12000 +0.17	32.67	31.68	31.77	1,271,243
26 Jan 23	31.95000 +0.45	31.96	31.46	31.70	1,190,408
25 Jan 23	31.50000 +0.10	31.56	30.64	30.92	742,260
24 Jan 23	31.40000 -0.13	31.66	31.24	31.53	661,173
23 Jan 23	31.53000 +0.54	31.64	31.11	31.17	895,456
20 Jan 23	30.99000 +0.45	31.07	30.53	30.68	886,124
19 Jan 23	30.54000 -0.08	31.00	30.15	30.34	804,143
18 Jan 23	30.62000 -0.31	31.52	30.58	31.46	1,378,671
17 Jan 23	30.93000 +0.43	30.94	30.07	30.38	1,576,156
13 Jan 23	30.50000 +0.83	30.50	29.25	29.29	1,614,158
12 Jan 23	29.67000 +0.96	29.83	28.82	28.90	1,780,342
11 Jan 23	28.71000 +0.75	28.86	27.73	27.78	2,360,385
10 Jan 23	27.96000 -1.88	28.72	27.77	27.99	3,662,662
09 Jan 23	29.84000 -0.07	30.74	29.74	30.00	1,132,842
06 Jan 23	29.91000 -0.30	30.41	29.69	30.41	1,165,503
05 Jan 23	30.21000 -1.37	31.37	30.13	31.30	1,423,766
04 Jan 23	31.58000 +0.27	31.60	31.10	31.33	1,714,224
03 Jan 23	31.31000 +0.18	31.98	31.16	31.47	1,743,430
30 Dec 22	31.13000 -0.27	31.32	30.77	31.03	1,043,649
29 Dec 22	31.40000 +1.01	31.49	30.54	30.70	869,203
28 Dec 22	30.39000 -0.40	31.17	30.36	30.67	810,346
27 Dec 22	30.79000 -0.22	31.09	30.63	31.00	545,221
23 Dec 22	31.01000 -0.01	31.04	30.52	30.84	395,327
22 Dec 22	31.02000 -0.32	31.15	30.67	31.07	798,290
21 Dec 22	31.34000 +0.37	31.58	30.52	30.96	1,064,087
20 Dec 22	30.97000 +0.22	31.40	30.65	30.73	1,432,534
19 Dec 22	30.75000 -0.49	31.45	30.51	31.45	991,144
16 Dec 22	31.24000 +0.18	31.46	30.61	30.88	2,910,973
15 Dec 22	31.06000 -0.63	31.64	30.79	31.28	2,253,029
14 Dec 22	31.69000 +0.41	32.00	31.02	31.23	2,126,540
13 Dec 22	31.28000 +1.08	31.68	30.76	31.01	2,999,637
12 Dec 22	30.20000 +2.09	30.88	28.77	28.81	3,265,758
09 Dec 22	28.11000 -0.22	28.69	27.97	28.29	1,178,862
08 Dec 22	28.33000 +0.52	28.54	27.85	28.01	1,017,675
07 Dec 22	27.81000 +0.01	28.02	27.39	27.65	1,265,902
06 Dec 22	27.80000 -0.36	28.16	27.54	28.13	929,105
05 Dec 22	28.16000 -0.86	28.69	27.92	28.61	1,179,193
02 Dec 22	29.02000 -0.20	29.13	28.53	28.97	1,371,438
01 Dec 22	29.22000 +1.77	29.48	26.95	27.46	3,033,908
30 Nov 22	27.45000 +0.22	27.45	26.11	27.13	1,994,056
29 Nov 22	27.23000 -0.44	27.71	27.17	27.69	802,903
28 Nov 22	27.67000 -0.42	28.08	27.48	27.96	818,001
25 Nov 22	28.09000 -0.04	28.36	27.96	28.05	291,910
23 Nov 22	28.13000 -0.10	28.57	27.95	28.21	677,097
22 Nov 22	28.23000 +0.01	28.52	27.98	28.44	663,796
21 Nov 22	28.22000 -0.32	28.57	28.17	28.32	532,768
18 Nov 22	28.54000 +0.25	28.85	28.18	28.85	852,986
17 Nov 22	28.29000 -0.45	28.50	28.10	28.34	747,445
16 Nov 22	28.74000 -0.30	29.06	28.66	28.84	655,805
15 Nov 22	29.04000 +0.18	29.45	28.81	29.29	859,785
14 Nov 22	28.86000 +0.02	29.21	28.52	28.73	811,271
11 Nov 22	28.84000 +0.37	29.21	28.44	28.52	1,378,911
10 Nov 22	28.47000 +1.61	28.96	27.88	28.12	1,587,032
09 Nov 22	26.86000 -0.82	27.52	26.78	27.50	854,980
08 Nov 22	27.68000 +1.74	28.11	27.11	27.37	719,562
14 Oct 22	25.94000 -0.11	26.42	25.68	26.33	863,475
13 Oct 22	26.05000 +0.34	26.18	24.98	25.16	1,816,322
12 Oct 22	25.71000 +0.00	26.07	25.58	25.74	605,159
11 Oct 22	25.71000 -0.43	26.23	25.59	26.05	957,240
10 Oct 22	26.14000 -0.98	27.05	25.86	27.05	1,032,415
07 Oct 22	27.12000 -1.02	27.77	26.80	27.69	1,351,608
06 Oct 22	28.14000 +0.12	28.50	27.80	27.97	1,077,173
05 Oct 22	28.02000 +0.61	28.14	26.93	27.07	1,329,367
04 Oct 22	27.41000 +0.78	27.50	26.94	27.10	1,739,880
03 Oct 22	26.63000 +2.24	26.83	25.45	25.75	3,204,749
30 Sep 22	24.39000 -0.23	24.96	24.36	24.57	872,703
29 Sep 22	24.62000 -0.59	24.95	24.38	24.95	777,050
28 Sep 22	25.21000 +0.47	25.33	24.56	24.74	916,161
27 Sep 22	24.74000 +0.49	24.94	24.39	24.50	882,354
26 Sep 22	24.25000 -0.18	24.63	24.00	24.29	749,284
23 Sep 22	24.43000 -0.56	24.86	24.13	24.64	893,403
22 Sep 22	24.99000 -0.39	25.43	24.75	25.38	727,461
21 Sep 22	25.38000 -0.25	26.07	25.38	25.79	874,811
20 Sep 22	25.63000 -0.55	26.07	25.35	25.96	799,701
19 Sep 22	26.18000 -0.12	26.25	25.81	25.95	811,428
16 Sep 22	26.30000 -0.48	26.55	25.61	26.51	3,086,503
15 Sep 22	26.78000 -0.15	26.99	26.42	26.69	982,583
14 Sep 22	26.93000 -0.07	27.23	26.62	27.04	1,009,711
13 Sep 22	27.00000 -1.00	27.58	26.91	27.36	1,016,359
12 Sep 22	28.00000 +0.86	28.00	27.27	27.38	1,105,503
09 Sep 22	27.14000 +0.55	27.29	26.66	26.85	1,202,813
08 Sep 22	26.59000 +0.40	26.70	25.94	26.06	1,132,613
07 Sep 22	26.19000 +0.48	26.22	25.55	25.77	1,557,825
06 Sep 22	25.71000 +0.07	25.95	25.51	25.60	1,547,328
02 Sep 22	25.64000 -0.07	26.10	25.50	25.90	1,497,154
01 Sep 22	25.71000 -0.04	25.89	25.42	25.59	1,638,313
31 Aug 22	25.75000 -0.37	26.33	25.57	26.10	2,655,209
30 Aug 22	26.12000 -0.44	26.65	25.97	26.59	1,491,661
29 Aug 22	26.56000 -0.65	27.20	26.53	26.90	1,464,984
26 Aug 22	27.21000 -1.05	28.26	27.21	28.17	2,253,244
25 Aug 22	28.26000 -1.00	29.67	27.85	29.67	2,764,180
24 Aug 22	29.26000 -0.12	29.60	29.14	29.56	1,871,203
23 Aug 22	29.38000 -0.24	29.92	29.37	29.57	1,338,528
22 Aug 22	29.62000 -0.72	30.10	29.42	30.03	1,277,516
19 Aug 22	30.34000 -0.65	30.77	29.91	30.77	1,518,081
18 Aug 22	30.99000 +0.37	31.28	30.49	30.54	2,174,849
17 Aug 22	30.62000 -0.40	31.02	30.41	30.71	1,348,151
16 Aug 22	31.02000 -0.01	31.04	30.22	30.90	1,843,304
15 Aug 22	31.03000 +0.26	31.09	30.49	30.68	1,400,706
12 Aug 22	30.77000 +0.32	30.80	30.35	30.60	690,606
11 Aug 22	30.45000 -0.03	30.99	30.43	30.90	1,105,699
10 Aug 22	30.48000 +0.49	30.72	30.29	30.55	951,135
09 Aug 22	29.99000 -0.22	30.18	29.64	30.00	935,219
08 Aug 22	30.21000 +0.25	30.50	29.97	30.05	1,074,395
05 Aug 22	29.96000 -0.04	30.16	29.44	29.80	869,746
04 Aug 22	30.00000 +0.18	30.07	29.54	29.80	956,607
03 Aug 22	29.82000 +1.06	29.84	28.78	28.86	1,112,453
02 Aug 22	28.76000 -0.16	28.98	28.64	28.78	754,934
01 Aug 22	28.92000 +0.48	29.38	28.23	28.31	1,885,583
29 Jul 22	28.44000 +0.01	28.69	28.21	28.50	635,523
28 Jul 22	28.43000 +0.42	28.49	27.68	28.00	806,115
27 Jul 22	28.01000 +0.64	28.18	27.61	27.77	877,232
26 Jul 22	27.37000 -0.63	28.08	27.11	28.08	1,073,068
25 Jul 22	28.00000 -0.11	28.24	27.73	28.24	645,502
22 Jul 22	28.11000 -0.32	28.95	27.87	28.49	1,627,290
21 Jul 22	28.43000 +0.68	28.43	27.65	27.66	1,102,134
20 Jul 22	27.75000 +0.42	28.16	27.37	27.45	1,091,763
19 Jul 22	27.33000 +0.53	27.36	26.71	27.10	854,193
18 Jul 22	26.80000 +0.15	27.42	26.73	26.79	1,132,960
15 Jul 22	26.65000 +0.34	27.30	26.42	26.73	1,707,701
14 Jul 22	26.31000 -0.23	26.55	25.52	26.31	1,350,963
13 Jul 22	26.54000 +0.51	26.66	25.45	25.67	1,664,458
12 Jul 22	26.03000 -1.32	27.50	25.83	27.35	1,220,528
11 Jul 22	27.35000 +0.55	27.87	26.28	26.77	2,007,391
08 Jul 22	26.80000 -0.02	27.09	26.37	26.53	1,076,617
07 Jul 22	26.82000 +0.65	26.94	26.20	26.20	1,141,422
06 Jul 22	26.17000 -0.07	26.47	25.82	26.23	1,250,055
05 Jul 22	26.24000 +0.45	26.26	25.25	25.50	1,030,299
01 Jul 22	25.79000 +0.65	25.90	25.10	25.14	1,009,426
30 Jun 22	25.14000 -1.06	26.09	25.06	26.02	1,434,644
29 Jun 22	26.20000 +0.35	26.36	25.64	25.98	1,813,734
28 Jun 22	25.85000 -0.56	26.87	25.60	26.52	1,075,994
27 Jun 22	26.41000 -0.30	26.72	26.04	26.70	1,307,420
24 Jun 22	26.71000 +1.99	26.76	24.83	24.93	3,914,984
23 Jun 22	24.72000 +0.56	24.73	24.06	24.35	1,591,868
22 Jun 22	24.16000 +0.17	24.47	23.78	23.83	1,283,850
21 Jun 22	23.99000 +0.14	24.44	23.68	24.12	1,898,290
17 Jun 22	23.85000 +1.20	24.16	22.64	23.06	6,675,298
16 Jun 22	22.65000 -1.25	23.88	22.31	23.47	1,932,957
15 Jun 22	23.90000 -0.05	24.27	23.43	24.26	1,731,303
14 Jun 22	23.95000 -0.17	24.40	23.66	24.10	1,548,430
13 Jun 22	24.12000 -1.54	25.37	24.10	24.94	1,571,486
10 Jun 22	25.66000 -0.32	25.87	25.49	25.60	972,832
09 Jun 22	25.98000 -0.80	26.69	25.96	26.63	1,128,441
08 Jun 22	26.78000 -0.09	26.94	26.56	26.70	1,069,487
07 Jun 22	26.87000 +0.26	27.09	26.40	26.47	1,272,621
06 Jun 22	26.61000 -0.63	27.17	26.41	27.03	1,191,144
03 Jun 22	27.24000 +0.49	28.04	26.33	26.50	2,145,377
02 Jun 22	26.75000 +0.17	26.91	26.44	26.44	1,203,641
01 Jun 22	26.58000 +0.47	27.20	26.20	26.42	2,514,956
31 May 22	26.11000 -0.70	27.00	25.92	26.91	1,711,185
27 May 22	26.81000 -0.68	27.88	26.60	27.87	1,743,081
26 May 22	27.49000 +1.43	27.69	25.17	26.19	2,972,356
25 May 22	26.06000 +0.62	26.57	25.11	25.38	2,346,256
24 May 22	25.44000 -0.97	26.29	24.61	26.21	2,798,933
23 May 22	26.41000 -0.12	26.84	26.21	26.65	1,939,476
20 May 22	26.53000 -0.84	27.71	25.95	27.71	2,811,194
19 May 22	27.37000 +0.36	27.82	26.85	26.85	1,346,830
18 May 22	27.01000 -1.50	28.30	26.70	28.00	1,466,110
17 May 22	28.51000 +0.34	28.79	27.96	28.59	1,622,340
16 May 22	28.17000 -0.50	28.73	27.95	28.69	1,165,380
13 May 22	28.67000 +0.94	28.93	27.74	27.86	2,278,300
12 May 22	27.73000 -0.62	28.17	27.09	28.00	2,096,105
11 May 22	28.35000 -0.45	29.27	27.59	28.67	3,226,333
10 May 22	28.80000 -0.23	29.68	28.32	29.28	2,011,230
09 May 22	29.03000 -0.48	29.63	28.83	29.07	2,351,383
06 May 22	29.51000 -0.73	30.05	28.95	30.05	1,605,605
05 May 22	30.24000 -1.64	31.88	29.83	31.76	2,239,359
04 May 22	31.88000 +1.23	31.99	30.49	31.00	2,541,799
03 May 22	30.65000 +0.27	30.88	30.02	30.39	1,056,874
02 May 22	30.38000 -0.24	30.80	29.53	30.50	1,486,436
29 Apr 22	30.62000 -0.08	31.08	30.29	30.37	1,752,541
28 Apr 22	30.70000 +0.50	31.02	30.28	30.66	1,205,636
27 Apr 22	30.20000 -0.19	30.65	29.78	30.48	1,549,383
26 Apr 22	30.39000 -1.44	31.71	30.33	31.57	1,507,439
25 Apr 22	31.83000 +0.85	32.31	30.62	30.73	2,387,977
22 Apr 22	30.98000 -0.27	31.49	30.68	31.26	1,373,889
21 Apr 22	31.25000 -1.05	32.84	31.13	32.53	1,373,957
20 Apr 22	32.30000 -0.03	33.04	32.12	32.60	1,933,656
19 Apr 22	32.33000 +0.67	32.49	31.66	31.72	1,809,435
18 Apr 22	31.66000 +0.84	31.72	30.69	30.82	2,368,260
14 Apr 22	30.82000 -0.87	31.85	30.75	31.84	2,049,469
13 Apr 22	31.69000 +1.17	31.76	30.62	30.69	3,184,741
12 Apr 22	30.52000 +0.62	31.02	30.13	30.16	3,219,092
11 Apr 22	29.90000 +1.35	30.12	28.37	28.44	2,407,087
08 Apr 22	28.55000 -0.32	28.93	28.43	28.81	1,611,931
07 Apr 22	28.87000 +1.34	28.96	27.29	27.40	3,159,006
06 Apr 22	27.53000 -1.31	28.74	27.48	28.49	1,988,410
05 Apr 22	28.84000 -0.42	29.66	28.53	29.26	2,577,822
04 Apr 22	29.26000 +0.45	29.48	28.67	28.81	1,349,383
01 Apr 22	28.81000 -0.25	29.21	28.46	29.00	1,518,401
31 Mar 22	29.06000 -0.09	29.49	28.99	29.01	1,987,628
30 Mar 22	29.15000 -0.37	29.50	28.98	29.43	1,435,388
29 Mar 22	29.52000 +0.73	29.67	28.76	28.86	1,574,323
28 Mar 22	28.79000 +0.48	28.79	28.16	28.19	1,154,157
25 Mar 22	28.31000 +0.22	28.34	28.00	28.25	1,000,804
24 Mar 22	28.09000 +0.72	28.09	27.25	27.50	1,290,655
23 Mar 22	27.37000 -0.70	27.89	27.17	27.85	1,414,178
22 Mar 22	28.07000 -0.41	28.86	27.81	28.41	1,942,660
21 Mar 22	28.48000 +0.46	28.99	28.04	28.04	3,308,355
18 Mar 22	28.02000 +0.74	28.18	27.23	27.28	6,138,974
17 Mar 22	27.28000 +1.16	27.41	26.21	26.34	2,726,729
16 Mar 22	26.12000 +0.51	26.21	25.08	25.70	1,933,423
15 Mar 22	25.61000 +0.39	25.68	25.03	25.36	1,431,141
14 Mar 22	25.22000 -0.04	25.65	25.03	25.28	1,450,824
11 Mar 22	25.26000 -0.74	26.15	25.22	26.14	1,600,234
10 Mar 22	26.00000 -0.85	27.31	25.62	26.52	2,026,600
09 Mar 22	26.85000 +0.90	27.12	26.30	26.52	1,683,908
08 Mar 22	25.95000 -0.54	26.83	25.92	26.18	1,690,522
07 Mar 22	26.49000 -0.87	27.91	26.45	27.21	2,343,828
04 Mar 22	27.36000 +0.81	27.38	26.39	26.43	2,365,123
03 Mar 22	26.55000 +0.55	28.03	26.33	28.00	3,994,470
02 Mar 22	26.00000 +0.68	26.14	25.31	25.50	2,329,332
01 Mar 22	25.32000 -0.29	25.95	25.20	25.64	1,379,728
28 Feb 22	25.61000 +0.28	25.81	24.90	25.16	1,822,099
25 Feb 22	25.33000 +0.07	25.44	24.90	25.26	1,149,771
24 Feb 22	25.26000 +0.88	25.28	23.50	23.54	1,634,079
23 Feb 22	24.38000 -0.79	25.38	24.38	25.38	1,109,568
22 Feb 22	25.17000 -0.15	25.80	25.00	25.20	1,517,828
18 Feb 22	25.32000 -0.71	26.24	25.30	26.01	2,323,749
17 Feb 22	26.03000 -1.09	26.95	26.00	26.81	1,118,591
16 Feb 22	27.12000 -0.07	27.26	26.70	27.07	1,003,460
15 Feb 22	27.19000 +0.66	27.28	26.64	26.75	1,084,651
14 Feb 22	26.53000 -0.02	26.95	26.38	26.55	921,126
11 Feb 22	26.55000 -0.79	27.73	26.39	27.46	1,857,954
10 Feb 22	27.34000 +0.25	27.46	26.51	26.61	2,282,772
09 Feb 22	27.09000 +0.39	27.10	26.64	26.97	955,978
08 Feb 22	26.70000 +0.30	26.76	26.20	26.27	973,863
07 Feb 22	26.40000 +0.18	26.79	26.26	26.31	855,314
04 Feb 22	26.22000 +0.61	26.55	25.61	25.70	1,162,596
03 Feb 22	25.61000 -0.66	26.07	25.53	25.79	1,468,249
02 Feb 22	26.27000 +0.15	26.41	26.03	26.29	937,980
01 Feb 22	26.12000 -0.01	26.15	25.53	26.07	1,304,783
31 Jan 22	26.13000 +0.85	26.14	25.16	25.19	1,431,092
28 Jan 22	25.28000 +0.87	25.30	24.25	24.52	1,358,384
27 Jan 22	24.41000 -0.18	25.25	24.33	24.79	1,403,882
26 Jan 22	24.59000 -0.01	25.49	24.48	24.93	1,639,941
25 Jan 22	24.60000 -0.77	25.30	24.41	25.07	1,969,283
24 Jan 22	25.37000 +0.59	25.46	23.95	24.37	1,942,980
21 Jan 22	24.78000 -0.43	25.56	24.78	25.31	1,402,946
20 Jan 22	25.21000 -0.29	26.26	25.20	25.61	1,504,084
19 Jan 22	25.50000 -0.37	26.32	25.39	25.89	1,431,199
18 Jan 22	25.87000 +0.02	26.27	25.47	25.50	1,483,800
14 Jan 22	25.85000 +0.48	26.05	25.19	25.22	1,558,042
13 Jan 22	25.37000 -0.63	26.12	25.33	25.93	839,441
12 Jan 22	26.00000 -0.15	26.74	25.90	26.19	1,379,997
11 Jan 22	26.15000 +0.29	26.32	25.69	25.84	1,088,742
10 Jan 22	25.86000 +0.20	25.88	25.08	25.36	1,271,460
07 Jan 22	25.66000 +0.26	26.11	25.50	25.81	1,523,455
06 Jan 22	25.40000 +0.12	25.73	24.94	24.96	1,478,276
05 Jan 22	25.28000 -0.93	26.40	25.25	26.11	1,954,301
04 Jan 22	26.21000 -0.19	26.70	25.54	26.40	1,908,203
03 Jan 22	26.40000 +0.21	26.48	25.56	26.10	1,564,861
31 Dec 21	26.19000 -0.59	26.93	26.17	26.81	1,243,178
30 Dec 21	26.78000 -0.23	27.25	26.74	27.12	929,085
29 Dec 21	27.01000 -0.38	27.50	26.92	27.39	900,224
28 Dec 21	27.39000 -0.32	28.06	27.23	27.80	960,965
27 Dec 21	27.71000 +0.93	28.13	26.76	26.80	2,285,572
23 Dec 21	26.78000 +0.58	26.88	26.08	26.22	1,263,645
22 Dec 21	26.20000 +0.20	26.29	25.69	26.00	1,395,389
21 Dec 21	26.00000 +0.07	26.13	25.52	25.93	1,907,399
20 Dec 21	25.93000 -0.29	26.31	25.72	25.95	1,922,930
17 Dec 21	26.22000 +0.59	26.48	25.46	25.54	3,462,333
16 Dec 21	25.63000 -0.53	26.26	25.37	26.24	1,613,446
15 Dec 21	26.16000 +0.57	26.30	25.42	25.72	1,469,926
14 Dec 21	25.59000 -0.24	25.79	24.97	25.49	1,998,965
13 Dec 21	25.83000 +0.17	26.23	25.58	25.71	1,622,989
10 Dec 21	25.66000 -0.31	26.31	25.59	26.09	1,853,904
09 Dec 21	25.97000 -0.29	26.94	25.85	26.29	2,147,950
08 Dec 21	26.26000 +0.12	26.60	25.98	26.20	1,525,689
07 Dec 21	26.14000 +0.26	26.48	26.02	26.28	2,319,515
06 Dec 21	25.88000 +0.09	25.99	25.32	25.90	1,767,835
03 Dec 21	25.79000 -0.39	26.47	25.43	26.19	3,867,234
02 Dec 21	26.18000 +0.37	26.57	25.57	26.05	4,167,252
01 Dec 21	25.81000 +2.40	26.93	25.50	26.43	10,346,760
30 Nov 21	23.41000 -0.76	24.34	23.21	24.08	3,999,270
29 Nov 21	24.17000 +0.31	24.39	23.83	24.05	1,450,897
26 Nov 21	23.86000 -0.43	24.35	23.51	24.05	1,023,607
24 Nov 21	24.29000 +0.62	24.32	23.38	23.51	1,141,472
23 Nov 21	23.67000 -0.17	24.09	23.28	23.78	1,769,703
22 Nov 21	23.84000 -0.77	24.85	23.82	24.70	1,762,080
19 Nov 21	24.61000 -0.72	25.59	24.54	25.42	1,494,771
18 Nov 21	25.33000 -0.42	25.85	25.12	25.76	1,196,584
17 Nov 21	25.75000 -0.03	26.38	25.67	25.95	1,026,035
16 Nov 21	25.78000 -0.06	25.92	25.52	25.83	1,331,104
15 Nov 21	25.84000 -0.11	26.11	25.66	25.95	1,202,684
12 Nov 21	25.95000 +0.21	26.01	25.72	25.81	1,461,740
11 Nov 21	25.74000 -0.08	26.08	25.70	25.94	1,377,579
10 Nov 21	25.82000 -0.58	26.68	25.57	26.22	1,356,570
09 Nov 21	26.40000 -0.01	26.77	26.13	26.57	1,135,655
08 Nov 21	26.41000 -0.31	26.98	26.24	26.85	1,392,504
05 Nov 21	26.72000 +0.00	26.94	26.38	26.93	1,401,716
04 Nov 21	26.72000 +0.34	26.91	26.36	26.50	1,939,782
03 Nov 21	26.38000 +0.39	26.59	25.93	25.99	2,347,001
02 Nov 21	25.99000 +0.14	26.17	25.71	25.93	1,459,373
01 Nov 21	25.85000 +0.02	26.30	25.75	25.94	1,650,979
29 Oct 21	25.83000 -0.07	26.20	25.72	25.82	1,185,262
28 Oct 21	25.90000 +0.21	26.04	25.67	25.78	1,203,800
27 Oct 21	25.69000 -0.13	26.11	25.55	25.96	1,255,411
26 Oct 21	25.82000 -0.21	26.37	25.72	26.04	1,631,624
25 Oct 21	26.03000 -0.13	26.66	25.97	26.30	1,372,146
22 Oct 21	26.16000 +0.28	26.19	25.61	25.87	1,278,385
21 Oct 21	25.88000 +0.03	26.01	25.60	25.68	1,116,964
20 Oct 21	25.85000 -0.14	26.44	25.79	26.15	1,729,780
19 Oct 21	25.99000 +0.28	26.01	25.62	25.86	1,147,372
18 Oct 21	25.71000 -0.69	26.60	25.65	26.32	2,632,652
15 Oct 21	26.40000 +0.29	26.58	25.69	26.11	2,350,295
14 Oct 21	26.11000 +0.21	26.66	25.99	26.20	3,575,558
13 Oct 21	25.90000 +0.39	25.95	25.41	25.57	8,003,040
12 Oct 21	25.51000 -0.19	25.98	25.45	25.80	4,743,517
11 Oct 21	25.70000 +0.22	26.08	25.20	25.41	2,267,715
08 Oct 21	25.48000 -0.09	25.78	25.35	25.78	1,201,805
07 Oct 21	25.57000 +0.22	25.80	24.78	24.91	2,742,506
06 Oct 21	25.35000 +0.46	25.63	24.49	24.66	2,849,558
05 Oct 21	24.89000 +0.30	25.06	24.64	24.72	1,774,052
04 Oct 21	24.59000 -0.22	25.00	24.12	24.65	2,319,175
01 Oct 21	24.81000 +1.14	24.87	23.43	23.77	5,353,274
30 Sep 21	23.67000 +0.17	23.86	23.50	23.56	1,969,995
29 Sep 21	23.50000 -0.56	24.32	23.25	24.20	4,028,342
28 Sep 21	24.06000 -1.17	25.09	24.01	24.96	4,350,119
27 Sep 21	25.23000 -0.01	25.67	25.14	25.50	4,304,674
24 Sep 21	25.24000 +0.55	25.33	24.63	24.63	3,551,138
23 Sep 21	24.69000 +0.58	24.72	23.85	24.10	3,460,183
22 Sep 21	24.11000 +0.87	24.26	23.05	23.12	3,686,149
21 Sep 21	23.24000 +0.67	23.38	22.59	22.71	3,230,168
20 Sep 21	22.57000 -0.35	22.76	22.18	22.54	2,255,882
17 Sep 21	22.92000 -0.12	23.20	22.59	23.03	3,290,849
16 Sep 21	23.04000 -0.12	23.19	22.68	23.05	1,152,466
15 Sep 21	23.16000 +0.55	23.31	22.46	22.54	2,121,729
14 Sep 21	22.61000 -0.79	23.63	22.52	23.41	2,332,156
13 Sep 21	23.40000 +0.56	23.61	22.50	22.66	4,898,227
10 Sep 21	22.84000 -0.76	23.86	22.78	23.53	4,313,137
09 Sep 21	23.60000 -1.75	25.51	23.59	25.47	4,985,901
08 Sep 21	25.35000 -0.36	26.09	25.31	25.71	1,500,544
07 Sep 21	25.71000 -0.33	26.10	25.67	26.08	1,469,328
03 Sep 21	26.04000 +0.33	26.38	25.71	25.71	1,275,647
02 Sep 21	25.71000 -0.29	26.11	25.65	26.00	1,192,026
01 Sep 21	26.00000 +0.22	26.34	25.82	25.85	1,920,427
31 Aug 21	25.78000 +0.17	26.01	25.57	25.76	2,018,348
30 Aug 21	25.61000 -0.24	25.85	25.48	25.82	1,594,414
27 Aug 21	25.85000 +0.71	25.91	24.58	24.92	2,045,541
26 Aug 21	25.14000 -0.50	25.47	22.94	24.36	3,452,582
25 Aug 21	25.64000 -0.23	26.15	25.56	25.88	2,381,521
24 Aug 21	25.87000 +0.66	26.25	25.21	25.21	2,380,379
23 Aug 21	25.21000 +0.34	25.52	25.02	25.11	2,147,297
20 Aug 21	24.87000 +0.24	24.88	24.56	24.60	2,048,084
19 Aug 21	24.63000 -0.41	25.00	24.55	24.93	1,413,088
18 Aug 21	25.04000 +0.53	25.52	24.60	24.62	1,438,239
17 Aug 21	24.51000 -0.81	25.38	24.29	25.10	2,219,950
16 Aug 21	25.32000 -1.06	26.38	25.29	26.25	1,632,451
13 Aug 21	26.38000 +0.18	26.48	26.01	26.25	1,463,990
12 Aug 21	26.20000 +0.94	26.29	25.25	25.35	2,134,667
11 Aug 21	25.26000 +0.21	25.26	24.88	25.05	893,375
10 Aug 21	25.05000 +0.00	25.46	24.97	25.10	1,621,390
09 Aug 21	25.05000 +0.28	25.33	24.74	24.74	1,722,879
06 Aug 21	24.77000 +0.15	25.07	24.57	24.67	1,087,459
05 Aug 21	24.62000 +0.23	24.70	24.29	24.41	979,693
04 Aug 21	24.39000 -0.14	24.78	24.25	24.60	1,582,266
03 Aug 21	24.53000 +0.13	24.61	24.31	24.45	1,348,378
02 Aug 21	24.40000 +0.48	24.61	23.82	24.11	2,053,012
30 Jul 21	23.92000 -0.41	24.39	23.83	24.24	1,482,824
29 Jul 21	24.33000 +0.86	24.49	23.28	23.40	2,840,212
28 Jul 21	23.47000 +0.05	23.80	23.39	23.63	2,157,929
27 Jul 21	23.42000 +0.14	23.65	23.00	23.23	1,571,117
26 Jul 21	23.28000 -0.78	24.28	23.19	24.13	4,439,224
23 Jul 21	24.06000 +0.76	24.10	23.33	23.41	2,536,952
22 Jul 21	23.30000 +0.19	23.57	23.14	23.19	1,601,259
21 Jul 21	23.11000 -0.63	23.59	22.71	23.47	2,978,723
20 Jul 21	23.74000 +0.77	23.97	23.05	23.13	3,719,563
19 Jul 21	22.97000 -0.50	23.57	22.46	23.26	4,899,522
16 Jul 21	23.47000 +0.01	23.79	23.33	23.67	1,230,268
15 Jul 21	23.46000 -0.38	23.94	23.35	23.77	2,253,031
14 Jul 21	23.84000 -0.35	24.66	23.81	24.30	2,058,167
13 Jul 21	24.19000 -0.53	24.75	24.15	24.57	1,845,574
12 Jul 21	24.72000 -0.37	25.33	24.52	25.30	2,861,557
09 Jul 21	25.09000 -0.03	25.18	24.76	25.11	1,399,321
08 Jul 21	25.12000 -0.49	25.37	24.82	25.15	1,551,684
07 Jul 21	25.61000 -0.73	26.58	25.51	26.50	2,452,345
06 Jul 21	26.34000 -0.60	26.85	25.99	26.85	2,551,889
02 Jul 21	26.94000 +0.29	27.41	26.69	26.75	2,394,370
01 Jul 21	26.65000 +1.10	26.78	25.47	25.49	3,308,896
30 Jun 21	25.55000 -0.08	26.77	25.51	26.02	5,177,623
29 Jun 21	25.63000 -0.37	26.07	25.45	26.05	4,632,189
28 Jun 21	26.00000 +0.79	26.00	25.23	25.26	6,493,424
25 Jun 21	25.21000 -0.03	25.33	25.02	25.31	4,553,830
24 Jun 21	25.24000 +0.03	25.44	25.20	25.30	3,693,752
23 Jun 21	25.21000 +0.01	25.53	25.07	25.15	2,361,517
22 Jun 21	25.20000 +0.25	25.20	24.76	24.91	1,464,328
21 Jun 21	24.95000 -0.04	25.09	24.64	24.93	2,017,455
18 Jun 21	24.99000 +0.01	25.28	24.84	24.97	3,999,941
17 Jun 21	24.98000 -0.16	25.39	24.64	25.03	2,461,020
16 Jun 21	25.14000 -0.06	25.45	24.79	25.21	3,216,223
15 Jun 21	25.20000 +0.07	25.23	24.94	25.11	2,112,053
14 Jun 21	25.13000 +0.13	25.42	24.88	25.07	2,552,250
11 Jun 21	25.00000 -0.04	25.20	24.91	24.97	2,008,260
10 Jun 21	25.04000 +0.41	25.18	24.53	24.60	1,833,367
09 Jun 21	24.63000 -0.29	25.13	24.51	24.94	1,691,300
08 Jun 21	24.92000 +0.09	25.20	24.83	24.83	2,420,428
07 Jun 21	24.83000 -0.33	25.36	24.81	25.20	2,689,620
04 Jun 21	25.16000 +0.44	25.23	24.83	24.89	2,324,553
03 Jun 21	24.72000 +0.19	24.72	24.18	24.29	1,819,573
02 Jun 21	24.53000 +0.56	24.83	23.65	24.15	4,000,356
01 Jun 21	23.97000 +0.66	24.34	23.26	23.40	3,866,479
28 May 21	23.31000 +0.44	23.60	22.50	22.89	3,531,960
27 May 21	22.87000 -0.30	23.21	22.75	23.10	2,012,984
26 May 21	23.17000 +0.31	23.31	22.89	23.00	1,052,194
25 May 21	22.86000 -0.49	23.55	22.83	23.33	1,705,686
24 May 21	23.35000 +0.11	23.66	23.10	23.28	2,016,195
21 May 21	23.24000 -0.09	23.62	23.21	23.48	1,581,254
20 May 21	23.33000 +0.15	23.58	23.17	23.37	1,592,022
19 May 21	23.18000 -0.22	23.37	22.93	23.09	1,470,589
18 May 21	23.40000 -0.16	23.86	23.40	23.72	1,716,637
17 May 21	23.56000 +0.25	23.63	23.01	23.17	1,992,782
14 May 21	23.31000 +0.70	23.40	22.55	22.75	2,402,150
13 May 21	22.61000 +0.67	22.88	22.15	22.22	5,297,347
12 May 21	21.94000 -0.84	22.75	21.90	22.42	3,413,714
11 May 21	22.78000 +0.34	22.90	21.55	21.82	4,116,124
10 May 21	22.44000 +1.28	22.62	20.83	21.05	6,330,431
07 May 21	21.16000 +0.42	21.46	20.96	20.96	1,453,872
06 May 21	20.74000 -0.15	20.94	20.38	20.80	2,081,662
05 May 21	20.89000 -0.12	21.29	20.84	21.16	1,126,825
04 May 21	21.01000 -0.03	21.03	20.36	20.98	2,752,744
03 May 21	21.04000 -0.26	21.56	20.95	21.52	3,607,112
30 Apr 21	21.30000 -0.31	21.56	21.09	21.51	2,214,529
29 Apr 21	21.61000 -0.48	22.17	21.51	22.17	2,130,277
28 Apr 21	22.09000 -0.01	22.19	21.93	22.10	1,868,925
27 Apr 21	22.10000 -0.11	22.38	21.97	22.26	1,612,913
26 Apr 21	22.21000 +0.12	22.37	22.02	22.18	1,782,903
23 Apr 21	22.09000 +0.19	22.21	21.78	21.92	1,498,323
22 Apr 21	21.90000 -0.10	22.31	21.88	21.99	2,068,226
21 Apr 21	22.00000 +0.19	22.08	21.58	21.74	2,901,562
20 Apr 21	21.81000 +0.38	21.87	21.43	21.50	3,363,576
19 Apr 21	21.43000 -0.12	21.79	21.22	21.50	1,808,628
16 Apr 21	21.55000 -0.09	21.86	21.46	21.80	2,047,608
15 Apr 21	21.64000 -0.10	21.86	21.18	21.86	2,459,365
14 Apr 21	21.74000 +0.53	22.04	21.31	21.47	2,732,512
13 Apr 21	21.21000 -0.34	21.69	21.16	21.51	3,050,317
12 Apr 21	21.55000 -0.15	21.84	21.47	21.68	2,703,338
09 Apr 21	21.70000 -0.30	22.27	21.64	22.00	5,498,292
08 Apr 21	22.00000 -2.27	22.61	21.16	21.85	17,892,260
07 Apr 21	24.27000 +0.16	24.33	23.81	24.07	1,895,101
06 Apr 21	24.11000 -0.37	24.74	24.08	24.39	1,789,477
05 Apr 21	24.48000 +0.49	24.76	23.66	24.00	3,365,482
01 Apr 21	23.99000 +1.03	24.15	23.30	23.30	3,113,669
31 Mar 21	22.96000 -0.07	23.59	22.96	23.40	3,104,627
30 Mar 21	23.03000 -0.37	23.67	22.85	23.35	3,249,457
29 Mar 21	23.40000 +0.15	23.65	23.01	23.31	2,936,402
26 Mar 21	23.25000 -0.12	23.49	22.62	23.39	2,256,413
25 Mar 21	23.37000 +0.38	23.56	22.27	22.67	3,680,723
24 Mar 21	22.99000 -0.69	24.09	22.94	23.60	5,377,706
23 Mar 21	23.68000 +0.03	24.22	23.30	23.96	6,954,931
22 Mar 21	23.65000 +1.08	26.47	22.09	22.45	22,905,904
19 Mar 21	22.57000 +1.47	22.95	21.20	21.23	5,859,048
18 Mar 21	21.10000 -0.92	22.07	21.01	21.65	3,356,422
17 Mar 21	22.02000 +0.25	22.07	21.30	21.64	1,868,960
16 Mar 21	21.77000 -0.20	22.31	21.61	22.13	1,915,812
15 Mar 21	21.97000 -0.96	23.03	21.78	23.00	3,182,106
12 Mar 21	22.93000 +0.53	23.12	21.92	22.08	4,418,365
11 Mar 21	22.40000 +1.29	22.68	21.20	21.20	4,796,968
10 Mar 21	21.11000 -0.16	21.83	20.68	21.16	5,660,803
09 Mar 21	21.27000 +2.40	21.42	19.10	19.11	7,052,804
08 Mar 21	18.87000 +0.31	19.10	18.43	18.53	3,654,609
05 Mar 21	18.56000 +0.35	18.61	17.63	18.36	3,212,498
04 Mar 21	18.21000 -0.46	18.91	17.76	18.74	3,682,609
03 Mar 21	18.67000 -0.08	19.95	18.60	19.00	5,539,664
02 Mar 21	18.75000 -0.23	19.10	18.60	19.09	4,034,845
01 Mar 21	18.98000 +0.63	19.10	18.38	18.61	2,104,503
26 Feb 21	18.35000 -0.18	18.78	18.01	18.56	2,521,185
25 Feb 21	18.53000 -0.61	19.24	18.37	19.11	2,273,368
24 Feb 21	19.14000 -0.16	19.39	18.68	19.28	2,776,590
23 Feb 21	19.30000 +1.69	19.43	16.85	17.34	11,211,023
22 Feb 21	17.61000 -0.91	18.55	17.56	18.27	3,053,471
19 Feb 21	18.52000 -0.14	18.98	18.50	18.72	3,784,912
18 Feb 21	18.66000 -0.04	18.75	18.09	18.50	2,452,128
17 Feb 21	18.70000 +0.07	18.83	18.21	18.45	2,064,762
16 Feb 21	18.63000 -0.46	19.50	18.19	19.15	3,211,125
12 Feb 21	19.09000 -0.09	19.23	18.91	19.20	1,315,338
11 Feb 21	19.18000 +0.35	19.42	18.63	18.90	2,285,811
10 Feb 21	18.83000 +0.68	18.87	18.02	18.25	1,992,583
09 Feb 21	18.15000 -0.05	18.54	18.10	18.23	2,347,895
08 Feb 21	18.20000 +0.07	18.50	18.10	18.22	1,901,254
05 Feb 21	18.13000 -0.37	18.60	18.06	18.55	2,464,753
04 Feb 21	18.50000 +0.09	18.69	18.21	18.60	2,097,935
03 Feb 21	18.41000 +0.15	18.81	18.22	18.69	3,820,334
02 Feb 21	18.26000 +0.64	18.30	17.61	17.70	1,780,394
01 Feb 21	17.62000 +0.28	17.72	17.24	17.55	1,480,602
29 Jan 21	17.34000 -0.62	18.10	17.33	18.04	2,162,178
28 Jan 21	17.96000 -0.97	18.86	17.91	18.73	3,880,172
27 Jan 21	18.93000 +1.17	19.80	17.35	17.53	6,964,424
26 Jan 21	17.76000 +0.20	17.77	17.33	17.58	1,893,560
25 Jan 21	17.56000 -0.30	17.74	17.26	17.35	2,131,721
22 Jan 21	17.86000 +0.18	17.89	17.55	17.74	1,762,281
21 Jan 21	17.68000 -0.24	18.00	17.68	18.00	1,245,887
20 Jan 21	17.92000 +0.02	18.11	17.71	18.00	1,643,705
19 Jan 21	17.90000 -0.10	18.18	17.46	18.13	3,208,919
15 Jan 21	18.00000 +0.00	18.61	17.83	18.14	2,471,880
14 Jan 21	18.00000 +0.63	18.13	17.42	17.45	3,488,572
13 Jan 21	17.37000 -0.13	17.67	17.27	17.57	2,566,023
12 Jan 21	17.50000 -0.29	18.00	17.40	17.89	5,353,835
11 Jan 21	17.79000 -0.80	17.87	17.17	17.41	4,931,005
08 Jan 21	18.59000 +0.14	18.92	18.36	18.56	1,338,223
07 Jan 21	18.45000 +0.58	18.50	17.76	17.89	2,122,914
06 Jan 21	17.87000 -0.12	18.00	17.70	17.82	2,393,633
05 Jan 21	17.99000 +0.18	18.03	17.72	17.78	1,378,554
04 Jan 21	17.81000 -0.24	18.13	17.57	18.05	2,071,373
31 Dec 20	18.05000 -0.20	18.29	17.84	18.22	1,306,949
30 Dec 20	18.25000 +0.14	18.42	17.90	18.09	1,379,448
29 Dec 20	18.11000 -0.73	18.85	18.03	18.85	1,671,287
28 Dec 20	18.84000 -0.45	19.63	18.76	19.60	1,660,391
24 Dec 20	19.29000 -0.03	19.54	19.11	19.27	1,123,227
23 Dec 20	19.32000 -0.62	20.18	19.27	19.91	1,999,424
22 Dec 20	19.94000 +0.64	19.95	19.15	19.20	2,298,435
21 Dec 20	19.30000 +0.35	19.48	18.57	18.57	2,332,207
18 Dec 20	18.95000 +0.11	19.06	18.53	18.97	3,329,361
17 Dec 20	18.84000 -0.01	19.32	18.77	18.98	1,911,932
16 Dec 20	18.85000 +0.58	19.72	18.25	18.27	3,519,766
15 Dec 20	18.27000 +0.37	18.34	17.80	18.01	1,739,016
14 Dec 20	17.90000 +0.53	18.40	17.57	17.60	2,719,146
11 Dec 20	17.37000 +0.02	17.49	17.08	17.35	1,483,938
10 Dec 20	17.35000 +0.13	17.40	17.01	17.14	969,484
09 Dec 20	17.22000 -0.21	17.54	17.11	17.39	1,502,316
08 Dec 20	17.43000 +0.23	17.57	17.17	17.25	2,000,290
07 Dec 20	17.20000 +0.27	17.39	17.00	17.00	2,318,732
04 Dec 20	16.93000 +0.08	17.29	16.82	16.84	2,581,252
03 Dec 20	16.85000 -0.06	17.19	16.62	17.00	4,598,867
02 Dec 20	16.91000 -1.63	17.74	16.70	16.92	6,203,708
01 Dec 20	18.54000 -0.15	18.91	18.42	18.79	3,119,180
30 Nov 20	18.69000 +0.23	18.96	18.33	18.70	3,234,612
27 Nov 20	18.46000 +0.31	18.59	17.92	18.48	1,313,142
25 Nov 20	18.15000 +0.55	18.23	17.49	17.73	1,585,113
24 Nov 20	17.60000 +0.16	17.60	17.28	17.50	1,282,244
23 Nov 20	17.44000 -0.16	17.70	17.39	17.67	1,010,122
20 Nov 20	17.60000 +0.06	17.68	17.44	17.50	1,105,242
19 Nov 20	17.54000 +0.27	17.74	17.13	17.15	945,167
18 Nov 20	17.27000 -0.24	17.70	17.27	17.55	1,043,876
17 Nov 20	17.51000 +0.38	17.58	17.03	17.18	1,337,587
16 Nov 20	17.13000 -0.02	17.37	16.95	17.20	1,819,306
13 Nov 20	17.15000 +0.44	17.30	16.69	16.76	1,582,576
12 Nov 20	16.71000 +0.08	17.03	16.61	16.77	1,090,513
11 Nov 20	16.63000 +0.23	16.87	16.41	16.51	1,391,551
10 Nov 20	16.40000 -0.53	17.10	16.11	17.01	1,868,158
09 Nov 20	16.93000 +0.01	17.62	16.76	17.04	1,853,723
06 Nov 20	16.92000 -0.14	17.10	16.60	17.02	929,255
05 Nov 20	17.06000 +0.76	17.09	16.52	16.56	1,349,096
04 Nov 20	16.30000 +0.40	16.64	16.05	16.08	1,459,724
03 Nov 20	15.90000 +0.54	16.01	15.43	15.50	1,700,031
02 Nov 20	15.36000 -0.14	15.57	15.07	15.50	1,231,073
30 Oct 20	15.50000 -0.57	16.04	15.40	16.00	1,514,004
29 Oct 20	16.07000 +0.00	16.27	15.86	16.16	1,385,672
28 Oct 20	16.07000 -0.13	16.28	15.65	16.02	2,612,490
27 Oct 20	16.20000 +0.02	16.49	16.10	16.30	1,108,751
26 Oct 20	16.18000 -0.32	16.51	15.95	16.38	2,214,142
23 Oct 20	16.50000 -0.04	16.63	16.34	16.63	1,928,634
22 Oct 20	16.54000 +0.11	16.71	16.08	16.30	1,302,804
21 Oct 20	16.43000 +0.34	16.60	15.84	16.16	2,339,473
20 Oct 20	16.09000 -0.42	16.69	16.02	16.58	2,787,689
19 Oct 20	16.51000 -0.70	17.46	16.49	17.28	1,767,805
16 Oct 20	17.21000 -0.10	17.55	17.18	17.34	1,036,365
15 Oct 20	17.31000 -0.22	17.47	17.17	17.26	1,189,077
14 Oct 20	17.53000 -0.45	17.99	17.38	17.95	1,879,834
13 Oct 20	17.98000 -0.06	18.19	17.81	18.10	1,272,286
12 Oct 20	18.04000 +0.13	18.16	17.81	18.10	1,095,726
09 Oct 20	17.91000 +0.18	18.12	17.77	17.80	1,193,537
08 Oct 20	17.73000 +0.35	17.76	17.35	17.50	1,616,013
07 Oct 20	17.38000 +0.22	17.50	17.08	17.24	1,241,386
06 Oct 20	17.16000 -0.06	17.73	17.08	17.30	1,741,077
05 Oct 20	17.22000 +0.12	17.25	16.92	17.15	1,950,277
02 Oct 20	17.10000 -0.42	17.47	16.96	17.18	1,547,703
01 Oct 20	17.52000 +0.16	17.82	17.42	17.47	1,470,787
30 Sep 20	17.36000 -0.09	17.58	17.22	17.40	1,555,909
29 Sep 20	17.45000 -0.22	17.82	17.40	17.70	1,111,133
28 Sep 20	17.67000 +0.26	17.86	17.52	17.60	1,187,557
25 Sep 20	17.41000 +0.17	17.47	17.07	17.07	1,256,147
24 Sep 20	17.24000 -0.14	17.46	16.84	17.39	1,562,421
23 Sep 20	17.38000 -0.57	18.07	17.28	17.84	1,588,788
22 Sep 20	17.95000 -0.02	18.00	17.53	17.99	1,356,504
21 Sep 20	17.97000 +0.12	17.99	17.38	17.57	2,147,012
18 Sep 20	17.85000 +0.05	18.22	17.49	17.98	4,772,027
17 Sep 20	17.80000 -0.25	17.84	17.22	17.80	2,848,749
16 Sep 20	18.05000 +0.39	18.44	17.57	17.70	2,998,572
15 Sep 20	17.66000 +0.11	17.75	17.26	17.67	1,353,445
14 Sep 20	17.55000 -0.23	17.99	17.42	17.94	1,570,124
11 Sep 20	17.78000 -0.36	18.40	17.66	18.31	1,522,410
10 Sep 20	18.14000 -0.48	19.03	18.10	18.74	1,517,685
09 Sep 20	18.62000 +0.39	18.83	18.21	18.54	1,690,195
08 Sep 20	18.23000 -0.36	19.04	17.78	17.87	2,536,757
04 Sep 20	18.59000 -0.43	18.97	17.58	18.85	3,343,588
03 Sep 20	19.02000 -1.51	20.33	18.77	20.11	3,176,937
02 Sep 20	20.53000 +0.48	20.59	19.93	20.30	2,356,435
01 Sep 20	20.05000 +0.42	20.05	19.46	19.50	2,000,151
31 Aug 20	19.63000 -0.37	20.19	19.35	19.98	2,881,387
28 Aug 20	20.00000 -0.24	21.00	19.96	20.50	3,946,537
27 Aug 20	20.24000 +0.95	21.23	19.81	21.03	14,075,036
26 Aug 20	19.29000 +1.26	19.50	18.26	18.33	7,798,191
25 Aug 20	18.03000 +0.17	18.06	17.62	17.84	1,314,845
24 Aug 20	17.86000 +0.10	18.13	17.60	18.05	1,223,544
21 Aug 20	17.76000 -0.32	18.10	17.64	18.04	1,223,946
20 Aug 20	18.08000 +0.22	18.27	17.61	17.75	868,126
19 Aug 20	17.86000 +0.04	18.26	17.83	17.90	1,179,430
18 Aug 20	17.82000 +0.07	17.97	17.58	17.75	1,104,676
17 Aug 20	17.75000 +0.57	17.85	17.14	17.21	1,472,131
14 Aug 20	17.18000 +0.03	17.29	16.99	17.19	1,641,063
13 Aug 20	17.15000 +0.02	17.41	17.00	17.13	1,195,708
12 Aug 20	17.13000 +0.21	17.40	16.93	17.02	1,040,747
11 Aug 20	16.92000 -0.15	17.27	16.77	17.02	1,766,735
10 Aug 20	17.07000 -0.30	17.48	16.95	17.40	1,279,127
07 Aug 20	17.37000 -0.39	17.72	17.05	17.56	1,676,754
06 Aug 20	17.76000 -0.64	18.40	17.62	18.36	1,455,020
05 Aug 20	18.40000 +0.41	18.57	17.99	18.05	1,537,953
04 Aug 20	17.99000 -0.08	18.32	17.91	18.04	1,098,945
03 Aug 20	18.07000 +0.12	18.15	17.57	18.00	1,630,375
31 Jul 20	17.95000 +0.37	17.95	17.27	17.77	1,647,192
30 Jul 20	17.58000 -0.05	17.66	17.07	17.23	1,172,788
29 Jul 20	17.63000 +0.08	17.76	17.52	17.65	1,269,842
28 Jul 20	17.55000 -0.09	17.91	17.54	17.61	1,930,326
27 Jul 20	17.64000 -0.11	17.83	17.38	17.71	1,908,078
24 Jul 20	17.75000 -0.53	18.23	17.71	18.13	1,938,572
23 Jul 20	18.28000 -0.50	18.99	18.22	18.80	2,552,818
22 Jul 20	18.78000 -0.16	19.25	18.54	19.10	1,547,655
21 Jul 20	18.94000 -0.56	19.60	18.86	19.56	1,864,329
20 Jul 20	19.50000 +1.03	19.54	18.56	18.62	3,393,267
17 Jul 20	18.47000 +0.01	18.67	18.20	18.56	1,617,600
16 Jul 20	18.46000 -0.57	18.91	18.28	18.86	2,091,000
15 Jul 20	19.03000 +0.21	19.14	18.68	19.02	1,878,800
14 Jul 20	18.82000 -0.35	19.15	18.21	18.92	2,953,600
13 Jul 20	19.17000 -1.40	20.83	19.15	20.71	3,099,100
10 Jul 20	20.57000 -0.41	21.08	20.52	20.98	1,510,300
09 Jul 20	20.98000 -0.23	21.68	20.71	21.40	1,924,500
08 Jul 20	21.21000 +0.58	21.32	20.70	20.75	1,811,700
07 Jul 20	20.63000 -0.21	21.12	20.57	20.89	1,289,500
06 Jul 20	20.84000 +0.16	21.34	20.64	20.89	2,580,900
02 Jul 20	20.68000 -0.55	21.36	20.63	21.31	1,688,300
01 Jul 20	21.23000 +0.47	21.29	20.60	20.77	1,966,300
30 Jun 20	20.76000 +0.54	20.85	20.11	20.20	3,026,700
29 Jun 20	20.22000 -1.26	21.50	20.06	21.47	2,902,200
26 Jun 20	21.48000 +0.53	21.48	20.66	20.95	4,103,180
25 Jun 20	20.95000 +0.62	21.01	20.27	20.40	2,329,783
24 Jun 20	20.33000 -0.46	21.40	20.15	20.99	3,287,888
23 Jun 20	20.79000 -1.27	21.79	20.56	21.45	5,506,683
22 Jun 20	22.06000 +2.27	22.09	19.72	19.89	12,197,341
19 Jun 20	19.79000 +0.49	19.82	19.21	19.48	5,073,717
18 Jun 20	19.30000 +0.17	19.32	18.92	19.10	1,198,283
17 Jun 20	19.13000 +0.16	19.29	18.80	19.00	1,447,526
16 Jun 20	18.97000 +0.51	18.98	18.55	18.80	1,782,778
15 Jun 20	18.46000 +0.20	18.47	17.70	17.90	1,767,823
12 Jun 20	18.26000 +0.28	18.61	17.86	18.47	1,221,682
11 Jun 20	17.98000 -1.26	19.05	17.87	18.90	2,136,728
10 Jun 20	19.24000 -0.07	19.78	19.09	19.50	2,279,854
09 Jun 20	19.31000 -0.02	19.50	19.08	19.29	2,056,442
08 Jun 20	19.33000 +1.02	19.35	18.21	18.33	2,808,588
05 Jun 20	18.31000 -0.41	18.94	18.25	18.70	2,792,539
04 Jun 20	18.72000 -0.31	19.17	18.59	18.90	2,416,086
03 Jun 20	19.03000 -0.73	19.96	18.83	19.90	5,147,850
02 Jun 20	19.76000 +0.39	20.29	19.44	19.63	3,680,804
01 Jun 20	19.37000 -0.61	20.28	19.24	20.00	4,180,275
29 May 20	19.98000 +0.49	20.27	19.30	19.50	4,804,519
28 May 20	19.49000 -0.15	21.08	19.31	20.09	11,653,209
27 May 20	19.64000 +0.12	20.50	18.81	19.60	6,981,711
26 May 20	19.52000 +0.43	19.91	19.20	19.80	3,808,493
22 May 20	19.09000 +1.20	19.33	18.15	18.21	3,189,292
21 May 20	17.89000 +0.05	18.14	17.51	17.80	1,569,032
20 May 20	17.84000 +0.75	17.85	17.33	17.38	1,708,868
19 May 20	17.09000 -0.17	17.41	17.08	17.20	1,554,000
18 May 20	17.26000 +0.09	17.78	17.14	17.58	1,649,508
15 May 20	17.17000 +0.18	17.25	16.77	16.90	1,081,286
14 May 20	16.99000 +0.12	16.99	16.28	16.63	1,398,966
13 May 20	16.87000 -0.03	17.14	16.31	17.01	1,897,377
12 May 20	16.90000 -0.44	17.77	16.82	17.35	1,871,027
11 May 20	17.34000 +0.17	17.48	16.96	17.08	1,759,855
08 May 20	17.17000 +0.31	17.24	16.50	17.03	2,864,575
07 May 20	16.86000 +0.91	16.99	16.30	16.32	3,298,822
06 May 20	15.95000 +0.23	16.16	15.71	15.78	1,056,520
05 May 20	15.72000 +0.47	16.07	15.34	15.51	1,260,073
04 May 20	15.25000 -0.06	15.67	15.03	15.23	1,800,789
01 May 20	15.31000 -0.83	15.82	14.90	15.75	1,826,515
30 Apr 20	16.14000 -0.21	16.37	16.04	16.30	1,086,325
29 Apr 20	16.35000 +0.19	16.72	16.04	16.54	1,809,509
28 Apr 20	16.16000 -0.27	16.89	16.03	16.59	1,995,694
27 Apr 20	16.43000 +0.55	16.61	16.01	16.10	1,501,679
24 Apr 20	15.88000 -0.04	16.10	15.74	15.99	988,919
23 Apr 20	15.92000 +0.20	16.31	15.67	15.67	1,237,325
22 Apr 20	15.72000 -0.08	16.26	15.53	16.14	1,183,834
21 Apr 20	15.80000 -0.21	16.14	15.46	15.75	1,763,665
20 Apr 20	16.01000 +0.52	16.40	15.33	15.43	1,625,261
17 Apr 20	15.49000 +0.09	15.86	15.22	15.50	2,050,989
16 Apr 20	15.40000 +0.05	15.54	15.09	15.40	1,401,657
15 Apr 20	15.35000 -0.02	15.49	14.79	15.00	1,929,034
14 Apr 20	15.37000 -0.03	16.04	15.29	15.87	2,001,151
13 Apr 20	15.40000 -0.03	15.69	15.09	15.53	2,290,460
09 Apr 20	15.43000 +0.30	15.96	15.05	15.28	1,862,202
08 Apr 20	15.13000 +0.42	15.24	14.57	14.96	2,369,994
07 Apr 20	14.71000 -0.63	15.66	14.43	15.30	2,631,238
06 Apr 20	15.34000 +0.91	15.44	14.84	14.84	2,713,254
03 Apr 20	14.43000 -0.28	14.73	13.69	14.50	2,235,951
02 Apr 20	14.71000 +0.54	15.36	13.85	14.00	3,007,764
01 Apr 20	14.17000 +0.13	14.24	12.95	13.35	2,958,459
31 Mar 20	14.04000 +0.04	14.39	13.71	14.30	3,213,713
30 Mar 20	14.00000 +0.58	14.17	13.09	13.67	2,285,328
27 Mar 20	13.42000 -0.43	14.12	13.05	13.64	5,992,053
26 Mar 20	13.85000 +1.08	14.21	12.83	12.83	3,043,703
25 Mar 20	12.77000 +0.48	13.24	12.30	12.68	3,385,986
24 Mar 20	12.29000 +0.26	13.08	11.68	12.52	2,431,690
23 Mar 20	12.03000 -0.45	12.57	11.03	12.00	3,191,859
20 Mar 20	12.48000 +0.83	12.91	11.78	11.87	3,994,541
19 Mar 20	11.65000 +2.01	11.80	9.59	9.59	4,311,826
18 Mar 20	9.64000 +0.41	10.62	8.65	8.75	4,720,618
17 Mar 20	9.23000 +0.11	9.41	8.64	9.21	3,530,463
16 Mar 20	9.12000 -1.81	10.22	8.79	9.06	3,394,984
13 Mar 20	10.93000 +0.33	11.29	10.25	11.15	2,886,942
12 Mar 20	10.60000 -1.63	11.56	10.58	11.50	3,102,640
11 Mar 20	12.23000 -0.70	12.84	11.86	12.62	2,813,753
10 Mar 20	12.93000 -0.11	13.48	12.55	13.45	1,947,323
09 Mar 20	13.04000 -1.64	14.11	13.00	13.99	3,032,561
06 Mar 20	14.68000 -0.33	15.20	14.37	14.65	2,317,171
05 Mar 20	15.01000 -0.37	15.40	14.88	15.00	2,294,056
04 Mar 20	15.38000 -0.51	16.21	15.06	16.19	2,620,046
03 Mar 20	15.89000 -1.00	16.84	15.55	16.72	2,387,542
02 Mar 20	16.89000 +0.14	16.89	16.08	16.72	2,609,801
28 Feb 20	16.75000 +1.47	16.97	15.00	15.24	5,625,219
27 Feb 20	15.28000 +0.30	16.46	15.10	15.20	6,334,715
26 Feb 20	14.98000 -0.06	15.31	14.78	15.09	3,027,132
25 Feb 20	15.04000 -0.84	16.10	14.98	16.03	2,493,622
24 Feb 20	15.88000 -0.29	16.00	15.08	15.25	3,033,425
21 Feb 20	16.17000 -0.03	16.45	15.85	16.23	3,111,188
20 Feb 20	16.20000 -0.01	16.40	15.93	16.26	1,056,695
19 Feb 20	16.21000 -0.03	16.42	16.16	16.29	2,072,367
18 Feb 20	16.24000 +0.35	16.26	15.81	15.88	1,550,341
14 Feb 20	15.89000 +0.28	16.09	15.59	15.66	957,533
13 Feb 20	15.61000 +0.02	15.81	15.42	15.44	774,114
12 Feb 20	15.59000 -0.04	15.87	15.52	15.75	978,427
11 Feb 20	15.63000 -0.03	16.10	15.60	15.73	777,166
10 Feb 20	15.66000 +0.21	15.82	15.36	15.41	3,487,418
07 Feb 20	15.45000 -0.31	15.76	15.39	15.70	925,342
06 Feb 20	15.76000 +0.21	15.80	15.52	15.61	658,174
05 Feb 20	15.55000 +0.00	15.83	15.55	15.78	857,272
04 Feb 20	15.55000 +0.39	15.73	15.31	15.45	1,381,177
03 Feb 20	15.16000 +0.13	15.22	14.88	15.03	1,086,987
31 Jan 20	15.03000 -0.19	15.19	14.76	15.13	1,649,925
30 Jan 20	15.22000 -0.07	15.27	14.96	15.16	830,457
29 Jan 20	15.29000 +0.07	15.53	15.17	15.25	1,306,996
28 Jan 20	15.22000 -0.12	15.63	15.18	15.27	2,698,033
27 Jan 20	15.34000 -0.87	16.03	15.33	15.82	1,988,052
24 Jan 20	16.21000 -0.12	16.52	16.01	16.40	1,169,824
23 Jan 20	16.33000 +0.15	16.41	15.82	16.09	2,456,838
22 Jan 20	16.18000 -0.09	16.42	16.12	16.31	1,252,744
21 Jan 20	16.27000 +0.00	16.37	16.09	16.18	1,339,303
17 Jan 20	16.27000 -0.33	16.76	16.19	16.76	1,071,731
16 Jan 20	16.60000 +0.52	16.78	16.13	16.20	2,783,121
15 Jan 20	16.08000 -0.14	16.54	16.01	16.20	1,619,449
14 Jan 20	16.22000 -0.38	16.57	16.05	16.57	1,468,437
13 Jan 20	16.60000 -0.21	16.94	16.57	16.86	1,210,072
10 Jan 20	16.81000 -0.17	17.14	16.77	17.03	1,002,819
09 Jan 20	16.98000 +0.12	17.03	16.72	16.93	1,291,188
08 Jan 20	16.86000 -0.11	17.20	16.76	16.95	2,803,337
07 Jan 20	16.97000 -0.35	17.38	16.86	17.38	1,550,455
06 Jan 20	17.32000 +0.38	17.38	16.69	16.72	1,183,875
03 Jan 20	16.94000 -0.30	17.09	16.86	16.98	731,563
02 Jan 20	17.24000 +0.46	17.24	16.86	16.95	1,470,219
31 Dec 19	16.78000 +0.03	16.97	16.57	16.70	1,311,571
30 Dec 19	16.75000 -0.27	16.97	16.58	16.93	1,378,842
27 Dec 19	17.02000 -0.23	17.27	16.79	17.27	1,160,346
26 Dec 19	17.25000 +0.01	17.37	17.11	17.25	908,876
24 Dec 19	17.24000 -0.15	17.35	17.18	17.32	444,834
23 Dec 19	17.39000 -0.14	17.56	17.22	17.53	1,211,952
20 Dec 19	17.53000 -0.04	17.67	17.35	17.62	1,432,293
19 Dec 19	17.57000 +0.36	17.64	17.16	17.20	1,090,752
18 Dec 19	17.21000 +0.45	17.30	16.72	16.78	943,563
17 Dec 19	16.76000 -0.36	17.21	16.61	17.21	963,322
16 Dec 19	17.12000 +0.20	17.22	16.93	16.98	1,030,926
13 Dec 19	16.92000 +0.38	16.93	16.55	16.55	891,421
12 Dec 19	16.54000 -0.48	17.00	16.46	17.00	1,308,451
11 Dec 19	17.02000 -0.18	17.21	16.61	17.17	1,204,731
10 Dec 19	17.20000 -0.05	17.36	17.11	17.17	1,027,173
09 Dec 19	17.25000 -0.09	17.35	17.17	17.29	1,802,539
06 Dec 19	17.34000 -0.05	17.65	17.31	17.44	1,177,017
05 Dec 19	17.39000 -0.21	17.72	17.32	17.63	1,377,605
04 Dec 19	17.60000 -0.51	18.22	17.57	18.17	1,417,461
03 Dec 19	18.11000 +0.01	18.23	17.56	17.79	1,217,612
02 Dec 19	18.10000 -0.14	18.43	17.73	18.19	2,814,544
29 Nov 19	18.24000 -0.38	18.78	18.02	18.50	2,529,612
27 Nov 19	18.62000 +1.92	18.80	17.33	17.33	11,612,248
26 Nov 19	16.70000 +0.23	17.31	16.50	16.65	4,055,648
25 Nov 19	16.47000 +0.48	16.53	16.06	16.08	943,048
22 Nov 19	15.99000 +0.13	16.01	15.74	15.82	1,085,597
21 Nov 19	15.86000 -0.08	16.17	15.81	16.01	941,535
20 Nov 19	15.94000 -0.23	16.43	15.81	16.14	1,428,329
19 Nov 19	16.17000 +0.18	16.28	15.93	16.04	765,213
18 Nov 19	15.99000 +0.05	16.12	15.77	15.91	834,494
15 Nov 19	15.94000 +0.13	15.99	15.61	15.88	853,059
14 Nov 19	15.81000 -0.37	16.18	15.63	16.15	1,066,202
13 Nov 19	16.18000 +0.59	16.28	15.48	15.56	1,731,850
12 Nov 19	15.59000 -0.85	16.30	15.51	16.20	2,359,533
11 Nov 19	16.44000 -0.51	16.91	16.43	16.86	889,474
08 Nov 19	16.95000 +0.24	16.98	16.41	16.64	661,553
07 Nov 19	16.71000 +0.19	16.82	16.58	16.70	786,125
06 Nov 19	16.52000 +0.06	16.63	16.20	16.44	1,156,727
05 Nov 19	16.46000 -0.42	17.06	16.44	16.96	1,027,242
04 Nov 19	16.88000 -0.22	17.40	16.84	17.29	729,798
01 Nov 19	17.10000 +0.18	17.22	16.79	16.99	697,101
31 Oct 19	16.92000 +0.08	16.96	16.46	16.82	1,115,494
30 Oct 19	16.84000 +0.16	16.86	16.56	16.71	616,109
29 Oct 19	16.68000 -0.12	16.81	16.50	16.72	686,349
28 Oct 19	16.80000 +0.28	16.98	16.52	16.60	996,080
25 Oct 19	16.52000 +0.16	16.65	16.15	16.26	790,346
24 Oct 19	16.36000 +0.59	16.48	15.89	15.94	1,858,730
23 Oct 19	15.77000 -0.08	16.14	15.73	15.73	818,787
22 Oct 19	15.85000 -0.09	16.03	15.77	15.97	695,294
21 Oct 19	15.94000 +0.16	16.03	15.71	15.96	1,302,359
18 Oct 19	15.78000 -0.63	16.35	15.77	16.29	1,526,017
17 Oct 19	16.41000 -0.04	16.70	16.37	16.56	791,504
16 Oct 19	16.45000 -0.38	16.69	16.29	16.67	1,145,188
15 Oct 19	16.83000 +0.05	16.97	16.66	16.78	1,088,358
14 Oct 19	16.78000 +0.03	16.95	16.18	16.73	2,005,490
11 Oct 19	16.75000 +0.35	16.92	16.51	16.59	1,397,849
10 Oct 19	16.40000 -0.23	16.65	16.24	16.62	1,098,917
09 Oct 19	16.63000 +0.21	16.69	16.40	16.56	940,833
08 Oct 19	16.42000 -0.50	16.83	16.38	16.81	1,472,964
07 Oct 19	16.92000 -0.17	17.24	16.89	17.02	2,147,500
04 Oct 19	17.09000 +0.14	17.32	16.88	17.18	1,133,883
03 Oct 19	16.95000 +0.03	16.98	16.43	16.83	1,372,214
02 Oct 19	16.92000 +0.17	17.02	16.46	16.52	2,268,182
01 Oct 19	16.75000 +0.19	17.09	16.54	16.66	2,503,750
30 Sep 19	16.56000 +0.60	16.64	15.86	15.95	1,722,791
27 Sep 19	15.96000 -1.09	16.43	15.77	16.30	4,502,311
26 Sep 19	17.05000 -0.11	17.39	17.00	17.09	832,137
25 Sep 19	17.16000 +0.42	17.25	16.48	16.77	1,363,431
24 Sep 19	16.74000 -0.35	17.21	16.42	17.08	2,899,564
23 Sep 19	17.09000 -0.46	17.56	17.07	17.41	1,707,785
20 Sep 19	17.55000 +0.19	17.70	17.37	17.37	2,405,907
19 Sep 19	17.36000 +0.00	17.58	17.24	17.42	1,270,438
18 Sep 19	17.36000 -0.41	17.71	17.06	17.71	1,778,505
17 Sep 19	17.77000 +0.07	17.78	17.30	17.55	1,792,147
16 Sep 19	17.70000 -0.20	17.85	17.31	17.68	2,130,964
13 Sep 19	17.90000 +0.26	17.96	17.54	17.62	2,131,769
12 Sep 19	17.64000 -0.06	17.83	17.46	17.70	1,988,064
11 Sep 19	17.70000 +0.01	17.85	17.55	17.62	3,228,254
10 Sep 19	17.69000 -0.01	17.89	17.39	17.56	2,574,247
09 Sep 19	17.70000 +0.29	17.74	17.14	17.54	2,695,226
06 Sep 19	17.41000 +0.27	17.59	17.03	17.14	4,744,814
05 Sep 19	17.14000 +0.47	17.29	16.65	16.74	5,308,262
04 Sep 19	16.67000 +1.82	16.85	16.05	16.07	11,098,424
03 Sep 19	14.85000 +0.22	14.89	14.46	14.55	4,533,094
30 Aug 19	14.63000 +0.50	14.98	14.26	14.27	5,525,438
29 Aug 19	14.13000 +0.30	14.35	12.46	12.71	11,111,536
28 Aug 19	13.83000 +0.15	13.96	13.41	13.55	4,833,242
27 Aug 19	13.68000 -0.21	14.04	13.47	14.01	2,332,612
26 Aug 19	13.89000 +0.13	13.97	13.58	13.93	1,920,211
23 Aug 19	13.76000 +0.23	13.93	13.48	13.51	3,403,419
22 Aug 19	13.53000 +0.00	13.63	13.28	13.52	1,340,111
21 Aug 19	13.53000 +0.13	13.71	13.44	13.53	997,752
20 Aug 19	13.40000 -0.05	13.50	13.26	13.40	1,023,640
19 Aug 19	13.45000 +0.10	13.59	13.40	13.56	975,495
16 Aug 19	13.35000 +0.21	13.51	13.20	13.28	1,358,111
15 Aug 19	13.14000 +0.11	13.21	12.87	13.14	2,169,363
14 Aug 19	13.03000 -0.55	13.40	12.76	13.31	3,027,930
13 Aug 19	13.58000 +0.12	13.70	13.31	13.40	2,067,728
12 Aug 19	13.46000 -0.52	13.91	13.42	13.83	1,793,889
09 Aug 19	13.98000 -0.53	14.49	13.91	14.40	1,774,145
08 Aug 19	14.51000 +0.24	14.59	14.24	14.42	1,215,855
07 Aug 19	14.27000 -0.12	14.48	14.03	14.18	1,771,425
06 Aug 19	14.39000 -0.39	15.06	14.36	14.95	1,696,475
05 Aug 19	14.78000 -0.76	15.26	14.50	15.25	2,438,153
02 Aug 19	15.54000 -0.55	16.05	15.25	16.05	2,628,507
01 Aug 19	16.09000 -0.45	16.81	16.08	16.53	1,779,761
31 Jul 19	16.54000 -0.28	17.04	16.41	16.90	1,316,123
30 Jul 19	16.82000 -0.04	16.85	16.55	16.71	820,261
29 Jul 19	16.86000 -0.11	17.10	16.47	16.99	1,895,388
26 Jul 19	16.97000 +0.05	17.20	16.87	17.01	992,843
25 Jul 19	16.92000 +0.13	17.05	16.60	16.76	878,543
24 Jul 19	16.79000 +0.29	16.82	16.42	16.48	1,238,284
23 Jul 19	16.50000 -0.03	16.66	16.35	16.62	1,081,967
22 Jul 19	16.53000 -0.22	16.95	16.50	16.76	1,515,488
19 Jul 19	16.75000 -0.23	17.06	16.63	16.99	1,656,321
18 Jul 19	16.98000 -0.14	17.19	16.85	17.10	1,128,322
17 Jul 19	17.12000 -0.19	17.40	17.09	17.31	1,186,853
16 Jul 19	17.31000 -0.02	17.39	17.14	17.31	1,105,174
15 Jul 19	17.33000 -0.18	17.57	17.25	17.51	775,208
12 Jul 19	17.51000 +0.06	17.60	17.33	17.52	849,326
11 Jul 19	17.45000 +0.02	17.58	17.23	17.46	1,478,278
10 Jul 19	17.43000 +0.16	17.74	17.20	17.25	1,763,075
09 Jul 19	17.27000 +0.14	17.27	17.02	17.04	1,222,752
08 Jul 19	17.13000 -0.32	17.39	17.10	17.34	1,010,386
05 Jul 19	17.45000 -0.14	17.49	17.17	17.44	891,712
03 Jul 19	17.59000 +0.24	17.79	17.40	17.42	657,492
02 Jul 19	17.35000 -0.16	17.50	17.24	17.50	1,135,759
01 Jul 19	17.51000 -0.10	17.99	17.42	17.84	1,725,664
28 Jun 19	17.61000 +0.06	17.70	17.40	17.57	3,808,815
27 Jun 19	17.55000 +0.16	17.62	17.28	17.48	1,419,278
26 Jun 19	17.39000 -0.22	17.92	17.33	17.73	2,101,238
25 Jun 19	17.61000 -0.26	17.97	17.52	17.87	2,211,249
24 Jun 19	17.87000 -0.31	18.33	17.83	18.18	2,556,775
21 Jun 19	18.18000 -0.38	18.60	18.17	18.48	3,967,551
20 Jun 19	18.56000 +0.18	18.76	18.46	18.48	2,293,112
19 Jun 19	18.38000 +0.11	18.53	18.06	18.34	2,077,051
18 Jun 19	18.27000 +0.19	18.52	18.25	18.29	2,141,390
17 Jun 19	18.08000 +0.28	18.47	17.84	17.90	2,853,940
14 Jun 19	17.80000 -0.14	18.08	17.56	17.88	2,832,838
13 Jun 19	17.94000 +0.05	18.16	17.70	17.93	2,297,149
12 Jun 19	17.89000 +0.17	17.99	17.64	17.67	2,368,783
11 Jun 19	17.72000 -0.05	18.05	17.59	17.97	3,471,142
10 Jun 19	17.77000 +0.36	18.09	17.54	17.55	2,788,102
07 Jun 19	17.41000 -0.22	17.83	17.28	17.67	2,859,508
06 Jun 19	17.63000 +0.59	17.73	16.87	17.06	2,847,073
05 Jun 19	17.04000 -0.14	17.30	16.75	16.99	4,496,936
04 Jun 19	17.18000 -0.75	17.20	15.30	15.41	18,703,930
03 Jun 19	17.93000 -0.56	18.50	17.76	18.45	6,145,639
31 May 19	18.49000 -0.69	18.85	18.29	18.85	4,144,075
30 May 19	19.18000 -0.03	19.42	18.95	19.30	2,717,077
29 May 19	19.21000 -0.24	19.43	19.08	19.31	1,702,270
28 May 19	19.45000 +0.05	19.94	19.38	19.50	2,075,795
24 May 19	19.40000 +0.01	19.60	19.24	19.56	976,097
23 May 19	19.39000 -0.28	19.47	19.15	19.41	1,634,096
22 May 19	19.67000 +0.14	19.85	19.48	19.48	1,104,985
21 May 19	19.53000 +0.28	19.64	19.44	19.46	994,814
20 May 19	19.25000 -0.42	19.59	19.06	19.30	1,259,385
17 May 19	19.67000 -0.29	20.05	19.54	19.72	2,130,979
16 May 19	19.96000 +0.42	20.10	19.53	19.53	1,598,239
15 May 19	19.54000 +0.17	19.82	19.10	19.12	1,855,268
14 May 19	19.37000 +0.50	19.52	18.97	19.00	925,544
13 May 19	18.87000 -1.37	19.78	18.87	19.67	1,922,032
10 May 19	20.24000 +0.01	20.38	19.70	20.03	1,236,732
09 May 19	20.23000 +0.10	20.45	19.61	19.85	1,045,603
08 May 19	20.13000 +0.10	20.27	19.84	20.00	1,109,744
07 May 19	20.03000 -0.76	20.75	19.83	20.52	1,888,560
06 May 19	20.79000 -0.02	20.88	20.09	20.25	1,341,843
03 May 19	20.81000 +0.47	20.84	20.40	20.40	925,223
02 May 19	20.34000 +0.12	20.57	19.96	20.16	918,830
01 May 19	20.22000 -0.40	20.80	20.21	20.79	1,009,894
30 Apr 19	20.62000 -0.07	20.85	20.32	20.78	1,302,072
29 Apr 19	20.69000 +0.24	21.19	20.47	20.53	1,553,333
26 Apr 19	20.45000 +0.32	20.54	20.00	20.17	1,279,337
25 Apr 19	20.13000 -0.42	20.69	19.98	20.44	1,504,817
24 Apr 19	20.55000 +0.29	20.67	20.31	20.37	1,801,908
23 Apr 19	20.26000 +0.54	20.39	19.74	19.93	2,934,725
22 Apr 19	19.72000 +0.88	19.99	18.73	18.78	4,436,344
18 Apr 19	18.84000 +0.04	18.96	18.37	18.70	2,008,484
17 Apr 19	18.80000 -0.49	19.43	18.70	19.41	1,825,022
16 Apr 19	19.29000 -0.43	19.76	19.25	19.75	1,363,927
15 Apr 19	19.72000 +0.02	19.83	19.47	19.70	914,031
12 Apr 19	19.70000 -0.04	19.84	19.56	19.81	890,119
11 Apr 19	19.74000 -0.02	20.02	19.71	19.90	868,837
10 Apr 19	19.76000 +0.24	19.99	19.44	19.61	1,306,433
09 Apr 19	19.52000 +0.01	19.68	19.35	19.42	1,197,601
08 Apr 19	19.51000 -0.19	19.75	19.44	19.65	1,319,121
05 Apr 19	19.70000 +0.15	19.88	19.54	19.65	1,337,013
04 Apr 19	19.55000 -0.57	20.25	19.21	20.21	2,148,700
03 Apr 19	20.12000 +0.53	20.15	19.60	19.65	2,294,947
02 Apr 19	19.59000 +0.10	19.62	19.34	19.56	1,164,049
01 Apr 19	19.49000 +0.18	19.64	19.35	19.43	1,153,629
29 Mar 19	19.31000 +0.25	19.40	19.12	19.25	1,230,899
28 Mar 19	19.06000 +0.22	19.15	18.77	18.90	815,990
27 Mar 19	18.84000 -0.37	19.19	18.45	19.19	1,716,154
26 Mar 19	19.21000 +0.13	19.42	19.11	19.20	1,175,952
25 Mar 19	19.08000 +0.01	19.11	18.64	18.93	2,119,454
22 Mar 19	19.07000 -0.88	19.85	19.03	19.79	2,008,049
21 Mar 19	19.95000 +0.33	20.06	19.44	19.54	1,259,904
20 Mar 19	19.62000 -0.38	20.05	19.45	19.98	1,710,592
19 Mar 19	20.00000 +0.10	20.09	19.76	19.90	2,140,394
18 Mar 19	19.90000 +0.03	20.23	19.70	19.87	1,541,839
15 Mar 19	19.87000 +0.18	19.90	19.62	19.75	2,276,672
14 Mar 19	19.69000 -0.12	19.95	19.64	19.85	1,680,665
13 Mar 19	19.81000 -0.41	20.35	19.80	20.29	2,508,994
12 Mar 19	20.22000 +0.41	20.40	19.74	19.88	3,018,013
11 Mar 19	19.81000 +0.69	20.00	19.21	19.23	3,063,776
08 Mar 19	19.12000 +0.19	19.21	18.43	18.50	2,960,398
07 Mar 19	18.93000 +0.13	19.09	18.55	18.80	2,988,075
06 Mar 19	18.80000 -0.35	19.39	18.53	19.11	3,631,796
05 Mar 19	19.15000 -0.37	19.49	19.08	19.47	3,215,196
04 Mar 19	19.52000 -0.57	20.20	19.04	20.20	3,762,627
01 Mar 19	20.09000 -0.15	20.78	19.41	20.65	6,555,125
28 Feb 19	20.24000 -4.64	20.49	19.10	19.22	16,994,792
27 Feb 19	24.88000 +0.55	24.93	24.15	24.41	5,585,128
26 Feb 19	24.33000 +0.13	24.45	23.90	24.11	2,134,950
25 Feb 19	24.20000 -0.29	24.63	24.04	24.60	2,468,474
22 Feb 19	24.49000 +0.20	24.50	24.12	24.31	1,678,873
21 Feb 19	24.29000 +0.13	24.34	23.93	24.15	1,146,088
20 Feb 19	24.16000 -0.26	24.52	24.07	24.36	1,327,734
19 Feb 19	24.42000 -0.18	24.79	24.36	24.60	1,682,528
15 Feb 19	24.60000 +0.37	24.60	24.04	24.21	1,826,510
14 Feb 19	24.23000 +0.07	24.32	23.80	23.89	1,553,536
13 Feb 19	24.16000 +0.01	24.34	23.85	24.24	1,571,213
12 Feb 19	24.15000 +0.69	24.27	23.60	23.71	2,153,664
11 Feb 19	23.46000 -0.05	23.85	23.20	23.75	1,762,086
08 Feb 19	23.51000 +0.72	23.60	22.55	22.55	2,207,711
07 Feb 19	22.79000 -0.48	23.03	22.32	23.00	2,204,024
06 Feb 19	23.27000 -0.18	23.83	23.12	23.50	2,943,051
05 Feb 19	23.45000 +1.88	23.68	22.19	22.75	8,377,477
04 Feb 19	21.57000 +0.30	21.88	21.34	21.38	1,407,956
01 Feb 19	21.27000 +0.35	21.29	20.76	21.00	1,544,252
31 Jan 19	20.92000 +0.55	21.07	20.42	20.43	1,533,110
30 Jan 19	20.37000 +0.62	20.38	19.63	19.90	981,240
29 Jan 19	19.75000 -0.56	20.32	19.72	20.30	965,754
28 Jan 19	20.31000 +0.11	20.33	19.67	19.90	1,236,808
25 Jan 19	20.20000 +0.35	20.30	19.92	20.06	1,820,027
24 Jan 19	19.85000 +0.56	19.91	19.45	19.51	1,133,034
23 Jan 19	19.29000 -0.16	19.68	19.16	19.63	798,077
22 Jan 19	19.45000 -0.43	19.75	19.25	19.74	1,610,347
18 Jan 19	19.88000 +0.33	19.99	19.50	19.80	1,188,983
17 Jan 19	19.55000 +0.38	19.62	18.86	19.00	805,762
16 Jan 19	19.17000 -0.16	19.70	19.08	19.38	1,221,040
15 Jan 19	19.33000 +0.74	19.48	18.85	19.26	1,727,798
14 Jan 19	18.59000 -0.47	18.85	18.48	18.80	1,644,113
11 Jan 19	19.06000 -0.10	19.19	18.81	19.03	1,329,891
10 Jan 19	19.16000 -0.14	19.35	18.87	18.98	1,353,409
09 Jan 19	19.30000 +0.08	19.56	19.19	19.39	1,183,678
08 Jan 19	19.22000 -0.04	19.78	18.87	19.62	1,573,055
07 Jan 19	19.26000 +0.69	19.37	18.44	18.59	2,802,618
04 Jan 19	18.57000 +0.91	18.68	18.00	18.08	2,036,271
03 Jan 19	17.66000 -0.72	18.41	17.63	17.99	2,310,241
02 Jan 19	18.38000 +1.50	18.48	16.30	16.53	6,583,800
31 Dec 18	16.88000 -0.03	17.30	16.75	17.12	2,474,903
28 Dec 18	16.91000 -0.22	17.35	16.89	17.18	2,043,453
27 Dec 18	17.13000 +0.29	17.20	16.51	16.56	2,123,447
26 Dec 18	16.84000 +1.08	16.90	15.81	15.89	2,376,229
24 Dec 18	15.76000 -0.27	16.35	15.64	15.71	2,051,713
21 Dec 18	16.03000 -0.79	16.92	16.03	16.82	3,796,642
20 Dec 18	16.82000 -1.20	18.22	16.29	17.87	3,293,827
19 Dec 18	18.02000 -0.03	18.67	17.76	18.11	2,682,173
18 Dec 18	18.05000 +0.51	18.23	17.63	17.78	1,956,722
17 Dec 18	17.54000 -0.64	18.19	17.40	18.11	2,202,707
14 Dec 18	18.18000 -0.35	18.71	18.05	18.28	1,672,330
13 Dec 18	18.53000 -0.71	19.48	18.46	19.32	1,935,355
12 Dec 18	19.24000 +0.48	19.66	18.90	19.13	2,374,683
11 Dec 18	18.76000 +0.16	19.41	18.62	19.06	1,687,500
10 Dec 18	18.60000 +0.44	18.70	17.98	18.11	1,491,216
07 Dec 18	18.16000 -0.69	18.93	18.00	18.82	1,549,160
06 Dec 18	18.85000 +0.49	18.88	17.62	17.72	1,972,451
04 Dec 18	18.36000 -0.84	19.33	18.29	19.16	2,667,961
03 Dec 18	19.20000 +0.41	19.29	18.88	19.27	2,611,568
30 Nov 18	18.79000 +0.66	18.95	17.96	18.02	4,484,139
29 Nov 18	18.13000 -0.06	19.00	17.08	18.80	9,525,138
28 Nov 18	18.19000 +0.78	18.28	17.37	17.67	4,623,492
27 Nov 18	17.41000 +0.13	17.65	16.91	17.13	2,109,290
26 Nov 18	17.28000 +0.28	17.58	17.13	17.25	2,387,168
23 Nov 18	17.00000 +0.20	17.20	16.58	16.58	790,118
21 Nov 18	16.80000 +0.61	17.14	16.51	16.51	2,006,414
20 Nov 18	16.19000 -0.47	16.77	15.71	15.90	3,874,614
19 Nov 18	16.66000 -1.24	17.90	16.61	17.84	3,322,797
16 Nov 18	17.90000 -0.16	18.15	17.69	17.83	997,804
15 Nov 18	18.06000 +0.39	18.16	17.55	17.62	1,860,573
14 Nov 18	17.67000 -0.14	18.25	17.62	18.13	1,294,796
13 Nov 18	17.81000 +0.05	18.32	17.68	17.88	1,225,753
12 Nov 18	17.76000 -0.73	18.47	17.42	18.43	1,822,070
09 Nov 18	18.49000 -0.49	19.10	18.24	19.07	1,609,185
08 Nov 18	18.98000 -0.27	19.44	18.88	19.25	1,435,773
07 Nov 18	19.25000 +0.69	19.40	18.73	18.79	1,598,219
06 Nov 18	18.56000 +0.35	18.83	18.13	18.20	1,450,478
05 Nov 18	18.21000 -0.23	18.87	17.89	18.61	1,611,236
02 Nov 18	18.44000 -0.18	18.83	18.24	18.72	1,896,197
01 Nov 18	18.62000 +0.62	18.65	17.77	18.14	1,959,948
31 Oct 18	18.00000 +0.52	18.40	17.82	17.92	2,105,916
30 Oct 18	17.48000 +0.22	17.61	16.89	16.97	1,485,696
29 Oct 18	17.26000 -0.41	18.30	16.90	18.10	2,582,020
26 Oct 18	17.67000 -0.74	18.16	17.36	17.88	2,743,807
25 Oct 18	18.41000 +1.06	18.50	17.45	17.55	3,628,176
24 Oct 18	17.35000 -1.09	18.55	17.31	18.44	2,270,603
23 Oct 18	18.44000 -0.31	18.73	17.90	18.14	2,124,524
22 Oct 18	18.75000 +0.73	18.95	18.04	18.10	2,255,904
19 Oct 18	18.02000 -0.97	19.21	18.00	19.07	2,587,456
18 Oct 18	18.99000 -0.85	19.78	18.85	19.71	1,811,720
17 Oct 18	19.84000 -0.23	20.11	19.61	20.11	1,433,442
16 Oct 18	20.07000 +0.99	20.14	19.20	19.40	2,631,038
15 Oct 18	19.08000 -0.13	19.51	18.74	19.12	2,812,508
12 Oct 18	19.21000 +0.36	19.50	18.75	19.45	3,180,261
11 Oct 18	18.85000 -0.13	19.30	18.69	18.83	4,075,791
10 Oct 18	18.98000 -0.74	19.65	18.69	19.62	5,146,203
09 Oct 18	19.72000 -0.21	20.26	19.51	19.70	4,041,305
08 Oct 18	19.93000 -0.96	20.61	19.42	20.50	4,176,138
05 Oct 18	20.89000 -0.29	21.57	20.41	21.14	3,602,779
04 Oct 18	21.18000 -1.18	22.35	21.07	22.35	2,977,637
03 Oct 18	22.36000 +0.33	22.46	21.65	22.14	1,965,138
02 Oct 18	22.03000 -0.48	22.80	21.95	22.50	5,171,402
01 Oct 18	22.51000 -1.40	24.10	22.48	24.00	4,183,581
28 Sep 18	23.91000 +0.33	24.43	23.60	23.64	4,125,141
27 Sep 18	23.58000 -0.18	24.12	23.52	23.80	2,736,841
26 Sep 18	23.76000 -0.24	24.43	23.69	24.20	3,694,656
25 Sep 18	24.00000 +0.19	24.02	23.77	23.84	2,149,765
24 Sep 18	23.81000 +0.17	23.83	23.05	23.45	2,400,604
21 Sep 18	23.64000 -0.28	24.01	23.60	24.00	3,969,444
20 Sep 18	23.92000 +0.37	24.04	23.45	23.62	2,305,761
19 Sep 18	23.55000 -0.49	24.17	23.25	24.03	2,599,981
18 Sep 18	24.04000 +0.27	24.23	23.88	23.98	2,082,963
17 Sep 18	23.77000 -0.97	24.87	23.68	24.64	3,249,844
14 Sep 18	24.74000 -0.17	25.15	24.68	25.00	2,521,226
13 Sep 18	24.91000 +0.07	25.36	24.73	24.79	1,486,428
12 Sep 18	24.84000 -0.31	25.18	24.16	25.03	1,814,019
11 Sep 18	25.15000 +0.48	25.40	24.46	24.50	2,019,588
10 Sep 18	24.67000 +0.12	24.99	24.38	24.86	2,204,100
07 Sep 18	24.55000 +0.22	25.08	23.96	24.00	2,663,548
06 Sep 18	24.33000 +0.77	24.43	23.40	23.51	3,981,123
05 Sep 18	23.56000 -1.05	24.60	23.02	24.52	5,171,788
04 Sep 18	24.61000 +0.05	24.67	23.83	24.32	3,911,903
31 Aug 18	24.56000 +0.73	24.63	23.64	23.79	5,092,340
30 Aug 18	23.83000 +0.13	24.14	23.75	23.93	8,559,082
29 Aug 18	23.70000 -2.91	24.75	23.53	24.68	19,210,000
28 Aug 18	26.61000 +0.61	27.08	26.00	26.01	7,284,770
27 Aug 18	26.00000 -0.63	27.19	25.98	27.00	3,080,703
24 Aug 18	26.63000 +0.77	26.70	25.90	25.90	3,283,912
23 Aug 18	25.86000 +0.17	26.34	25.82	25.82	3,122,246
22 Aug 18	25.69000 +0.31	25.70	25.14	25.34	1,717,551
21 Aug 18	25.38000 +0.24	25.69	25.10	25.20	1,657,040
20 Aug 18	25.14000 +0.57	25.23	24.47	24.67	1,635,215
17 Aug 18	24.57000 -0.75	25.27	24.36	25.23	1,689,901
16 Aug 18	25.32000 +0.12	25.70	25.27	25.54	1,341,869
15 Aug 18	25.20000 -0.51	25.89	24.93	25.48	1,569,838
14 Aug 18	25.71000 +0.52	25.75	24.95	25.28	1,384,877
13 Aug 18	25.19000 -0.62	26.08	25.14	25.81	1,420,928
10 Aug 18	25.81000 -0.34	26.37	25.69	25.80	1,449,229
09 Aug 18	26.15000 +0.46	26.41	25.66	25.80	1,971,246
08 Aug 18	25.69000 +0.13	25.90	25.28	25.62	1,518,061
07 Aug 18	25.56000 +0.67	26.04	24.91	25.02	2,839,697
06 Aug 18	24.89000 +0.41	24.97	24.40	24.49	1,346,994
03 Aug 18	24.48000 -0.13	24.72	24.13	24.70	1,509,540
02 Aug 18	24.61000 +0.94	24.64	23.35	23.58	2,687,387
01 Aug 18	23.67000 -0.29	24.21	23.52	23.85	2,842,666
31 Jul 18	23.96000 +0.18	24.44	23.57	23.75	3,431,619
30 Jul 18	23.78000 -1.08	24.88	23.35	24.80	3,879,885
27 Jul 18	24.86000 -1.58	26.55	24.47	26.51	3,249,043
26 Jul 18	26.44000 -0.03	26.65	25.85	26.03	1,809,205
25 Jul 18	26.47000 +0.55	26.68	25.43	25.82	1,863,970
24 Jul 18	25.92000 -0.73	26.99	25.67	26.97	2,521,455
23 Jul 18	26.65000 +0.52	26.77	26.10	26.35	1,903,470
20 Jul 18	26.13000 -0.26	26.73	26.08	26.45	1,951,047
19 Jul 18	26.39000 -0.50	26.85	26.31	26.71	1,906,059
18 Jul 18	26.89000 -0.43	27.32	26.43	27.32	1,956,239
17 Jul 18	27.32000 +0.96	27.56	26.01	26.18	4,607,226
16 Jul 18	26.36000 +0.08	26.46	26.01	26.41	1,410,207
13 Jul 18	26.28000 -0.47	26.93	26.11	26.80	1,817,279
12 Jul 18	26.75000 +0.50	26.88	26.27	26.50	2,543,137
11 Jul 18	26.25000 +0.08	26.48	25.75	25.81	2,152,152
10 Jul 18	26.17000 -0.44	26.76	26.05	26.50	2,693,769
09 Jul 18	26.61000 +0.47	26.78	26.04	26.41	2,585,848
06 Jul 18	26.14000 +0.23	26.27	25.77	25.89	2,239,320
05 Jul 18	25.91000 +0.60	25.94	25.26	25.50	1,999,898
03 Jul 18	25.31000 -0.25	25.89	25.23	25.65	1,311,022
02 Jul 18	25.56000 +0.57	25.56	24.26	24.59	2,478,317
29 Jun 18	24.99000 +0.07	25.24	24.75	25.17	3,217,243
28 Jun 18	24.92000 +0.40	25.15	24.23	24.33	3,454,396
27 Jun 18	24.52000 -1.33	26.58	24.15	26.00	6,712,827
26 Jun 18	25.85000 +0.40	26.14	25.42	25.80	4,194,292
25 Jun 18	25.45000 -1.39	26.37	25.02	26.28	7,003,186
22 Jun 18	26.84000 -0.77	27.88	26.40	27.81	10,696,297
21 Jun 18	27.61000 -1.40	29.60	27.58	29.25	7,687,371
20 Jun 18	29.01000 +0.86	29.79	27.52	28.39	14,345,583
19 Jun 18	28.15000 -0.49	28.80	26.70	28.42	9,334,126
18 Jun 18	28.64000 +1.86	28.91	26.20	26.51	9,914,695
15 Jun 18	26.78000 +0.06	26.89	25.75	26.57	5,431,540
14 Jun 18	26.72000 +0.57	27.25	26.26	26.37	5,704,792
13 Jun 18	26.15000 -0.10	26.54	25.94	26.29	3,491,470
12 Jun 18	26.25000 +0.33	26.50	25.97	25.98	3,280,443
11 Jun 18	25.92000 +0.09	26.16	25.74	25.93	2,904,151
08 Jun 18	25.83000 -0.05	26.26	25.55	25.71	4,444,767
07 Jun 18	25.88000 -0.83	26.63	25.49	26.60	4,456,365
06 Jun 18	26.71000 +0.17	26.77	26.32	26.40	3,509,574
05 Jun 18	26.54000 +0.44	26.73	26.20	26.20	3,654,295
04 Jun 18	26.10000 -0.19	26.45	25.16	26.44	5,804,022
01 Jun 18	26.29000 +0.61	26.51	25.87	25.91	6,307,106
31 May 18	25.68000 -2.10	26.25	24.49	26.09	21,200,140
30 May 18	27.78000 +0.53	27.99	26.99	27.39	9,231,525
29 May 18	27.25000 -0.16	27.78	26.92	27.25	4,789,630
25 May 18	27.41000 +0.17	27.66	27.17	27.20	4,012,536
24 May 18	27.24000 -0.08	27.71	26.89	27.35	3,504,884
23 May 18	27.32000 +0.42	27.45	26.02	26.79	5,608,069
22 May 18	26.90000 -0.93	28.01	26.88	27.90	6,349,405
21 May 18	27.83000 -0.29	28.57	27.76	28.50	4,815,376
18 May 18	28.12000 +0.44	28.44	27.38	27.75	4,367,138
17 May 18	27.68000 +0.03	28.12	27.26	27.63	3,111,081
16 May 18	27.65000 +0.11	28.06	27.40	27.50	3,543,131
15 May 18	27.54000 +0.40	27.73	26.45	26.80	4,494,877
14 May 18	27.14000 -0.21	28.18	26.95	27.77	7,041,246
11 May 18	27.35000 -1.17	28.26	26.80	28.22	8,757,327
10 May 18	28.52000 +1.39	28.68	27.15	27.23	7,406,603
09 May 18	27.13000 +0.66	27.69	26.50	26.86	9,530,914
08 May 18	26.47000 +1.09	26.58	25.01	25.30	5,644,443
07 May 18	25.38000 +1.12	25.69	24.34	24.40	5,080,437
04 May 18	24.26000 -0.13	24.45	23.90	24.32	4,957,945
03 May 18	24.39000 +0.76	24.59	23.22	23.65	4,546,276
02 May 18	23.63000 +0.35	24.08	23.32	23.39	4,926,401
01 May 18	23.28000 +0.42	23.31	22.70	22.83	2,859,418
30 Apr 18	22.86000 +0.26	23.30	22.56	22.67	3,180,534
27 Apr 18	22.60000 +0.01	22.84	22.23	22.84	2,699,198
26 Apr 18	22.59000 +0.48	23.11	22.15	22.30	4,896,396
25 Apr 18	22.11000 -0.31	22.55	21.60	22.45	6,268,927
24 Apr 18	22.42000 -0.49	23.29	22.10	23.29	10,591,876
23 Apr 18	22.91000 +2.26	23.95	20.43	20.80	29,876,520
20 Apr 18	20.65000 -0.66	21.20	20.54	21.16	1,018,975
19 Apr 18	21.31000 +0.03	21.35	21.07	21.26	719,586
18 Apr 18	21.28000 +0.06	21.50	21.07	21.26	781,476
17 Apr 18	21.22000 +0.29	21.35	20.93	21.04	936,770
16 Apr 18	20.93000 +0.20	21.10	20.58	20.94	1,077,027
13 Apr 18	20.73000 -0.14	21.00	20.51	20.95	1,353,497
12 Apr 18	20.87000 +0.57	21.07	20.44	20.52	1,344,263
11 Apr 18	20.30000 +0.02	20.67	20.16	20.16	802,888
10 Apr 18	20.28000 +0.22	20.44	20.11	20.37	1,358,739
09 Apr 18	20.06000 -0.08	20.42	19.95	20.30	2,029,142
06 Apr 18	20.14000 -0.64	20.90	19.94	20.60	949,317
05 Apr 18	20.78000 +0.18	21.09	20.55	20.80	1,665,901
04 Apr 18	20.60000 +0.28	20.71	19.59	19.87	2,051,034
03 Apr 18	20.32000 +0.08	20.53	20.15	20.42	951,414
02 Apr 18	20.24000 -0.31	20.75	20.16	20.50	1,429,951
29 Mar 18	20.55000 +0.33	20.78	19.82	20.25	1,719,961
28 Mar 18	20.22000 -0.25	20.55	19.82	20.37	2,602,604
27 Mar 18	20.47000 -0.85	21.48	20.32	21.41	1,394,329
26 Mar 18	21.32000 +0.43	21.39	20.64	21.23	1,976,847
23 Mar 18	20.89000 -1.86	23.30	20.82	22.64	4,589,302
22 Mar 18	22.75000 +0.03	23.21	22.27	22.35	2,782,713
21 Mar 18	22.72000 +1.03	22.81	21.66	21.78	3,603,244
20 Mar 18	21.69000 +0.77	21.84	20.72	20.90	2,719,243
19 Mar 18	20.92000 -0.39	21.16	20.77	21.11	2,167,048
16 Mar 18	21.31000 +0.22	21.43	20.91	21.08	2,643,702
15 Mar 18	21.09000 +0.37	21.15	20.52	20.85	1,640,106
14 Mar 18	20.72000 +0.31	20.94	20.36	20.42	1,412,701
13 Mar 18	20.41000 -0.35	21.16	20.14	20.79	2,240,665
12 Mar 18	20.76000 -0.17	21.12	20.65	20.93	2,550,179
09 Mar 18	20.93000 +0.16	21.10	20.69	20.97	2,381,838
08 Mar 18	20.77000 +0.68	20.78	20.07	20.08	1,927,629
07 Mar 18	20.09000 +0.68	20.62	19.21	19.23	4,734,557
06 Mar 18	19.41000 +0.62	19.48	18.43	18.84	3,464,146
05 Mar 18	18.79000 -0.03	18.85	18.22	18.30	3,184,083
02 Mar 18	18.82000 +0.37	19.02	17.53	18.36	7,607,123
01 Mar 18	18.45000 -5.61	20.83	18.36	20.60	14,924,957
28 Feb 18	24.06000 +0.05	24.50	23.83	24.16	3,182,145
27 Feb 18	24.01000 +0.11	24.41	23.69	23.87	2,549,322
26 Feb 18	23.90000 +0.58	24.00	23.17	23.38	1,815,062
23 Feb 18	23.32000 +0.64	23.32	22.67	22.85	1,121,655
22 Feb 18	22.68000 -0.04	22.98	22.50	22.90	1,186,606
21 Feb 18	22.72000 +0.15	22.96	22.52	22.55	1,942,509
20 Feb 18	22.57000 +0.45	22.97	21.75	22.00	1,738,737
16 Feb 18	22.12000 -0.04	22.55	22.03	22.07	1,015,466
15 Feb 18	22.16000 +0.96	22.25	21.50	21.98	1,464,840
14 Feb 18	21.20000 +0.83	21.25	20.11	20.16	1,183,779
13 Feb 18	20.37000 -0.13	20.70	20.27	20.46	1,127,551
12 Feb 18	20.50000 +0.27	20.61	20.15	20.40	1,123,223
09 Feb 18	20.23000 +0.37	20.42	19.25	20.11	1,173,961
08 Feb 18	19.86000 -0.77	20.87	19.86	20.79	987,691
07 Feb 18	20.63000 -0.22	21.07	20.60	20.85	929,530
06 Feb 18	20.85000 +0.01	21.05	20.08	20.32	1,862,218
05 Feb 18	20.84000 -0.97	21.84	20.79	21.43	1,420,619
02 Feb 18	21.81000 -0.58	22.29	21.80	22.24	729,330
01 Feb 18	22.39000 +0.15	22.56	22.00	22.10	780,467
31 Jan 18	22.24000 -0.01	22.51	22.12	22.45	925,705
30 Jan 18	22.25000 +0.16	22.33	21.64	21.81	1,085,671
29 Jan 18	22.09000 -0.32	22.50	22.06	22.34	988,863
26 Jan 18	22.41000 +0.21	22.44	22.23	22.36	1,612,298
25 Jan 18	22.20000 -0.34	22.80	22.20	22.76	1,017,576
24 Jan 18	22.54000 -0.53	23.23	22.48	23.14	1,121,213
23 Jan 18	23.07000 +0.36	23.32	22.66	22.71	1,606,345
22 Jan 18	22.71000 +0.03	22.90	22.44	22.65	1,091,932
19 Jan 18	22.68000 +0.74	22.74	22.01	22.04	2,159,213
18 Jan 18	21.94000 -0.36	22.36	21.63	22.26	1,938,376
17 Jan 18	22.30000 +0.22	22.40	21.90	22.16	1,384,528
16 Jan 18	22.08000 -0.17	22.62	21.83	22.40	2,713,462
12 Jan 18	22.25000 +0.11	22.37	21.91	22.12	1,412,444
11 Jan 18	22.14000 +0.96	22.18	21.19	21.26	2,282,696
10 Jan 18	21.18000 +0.20	21.31	20.65	20.76	1,291,344
09 Jan 18	20.98000 -0.58	21.55	20.94	21.30	1,859,289
08 Jan 18	21.56000 +0.11	21.59	21.03	21.35	2,055,395
05 Jan 18	21.45000 -0.88	22.38	21.41	22.33	2,593,480
04 Jan 18	22.33000 +0.65	22.39	21.93	22.00	2,029,372
03 Jan 18	21.68000 +0.19	21.94	21.48	21.60	1,268,806
02 Jan 18	21.49000 +0.37	21.56	21.08	21.24	1,866,946
29 Dec 17	21.12000 -0.12	21.52	21.12	21.24	1,162,354
28 Dec 17	21.24000 +0.14	21.31	21.01	21.19	978,730
27 Dec 17	21.10000 +0.00	21.18	20.84	21.00	1,334,592
26 Dec 17	21.10000 +0.46	21.19	20.38	20.50	1,441,339
22 Dec 17	20.64000 -0.06	20.70	20.41	20.49	1,949,427
21 Dec 17	20.70000 -0.22	21.05	20.67	21.00	1,270,230
20 Dec 17	20.92000 +0.03	21.16	20.72	20.93	1,596,270
19 Dec 17	20.89000 -0.51	21.49	20.88	21.42	1,675,641
18 Dec 17	21.40000 +0.21	21.62	21.25	21.50	1,904,225
15 Dec 17	21.19000 +0.56	21.36	20.58	20.89	3,157,226
14 Dec 17	20.63000 +0.04	20.93	20.58	20.88	1,377,782
13 Dec 17	20.59000 -0.09	21.08	20.52	20.78	1,554,192
12 Dec 17	20.68000 -0.02	21.08	20.64	20.76	2,201,964
11 Dec 17	20.70000 -0.10	21.14	20.66	20.90	1,255,696
08 Dec 17	20.80000 -0.73	21.74	20.66	21.67	1,597,027
07 Dec 17	21.53000 +1.03	21.53	20.56	20.56	3,067,900
06 Dec 17	20.50000 +0.15	20.51	20.08	20.29	1,926,972
05 Dec 17	20.35000 +0.60	20.98	19.55	19.69	4,839,384
04 Dec 17	19.75000 -1.14	21.18	19.56	21.11	3,746,803
01 Dec 17	20.89000 -0.14	21.14	20.08	21.04	2,830,126
30 Nov 17	21.03000 -0.91	22.72	20.41	20.89	6,057,407
29 Nov 17	21.94000 -0.85	22.92	21.33	22.86	3,598,959
28 Nov 17	22.79000 -0.22	23.00	22.34	22.98	2,796,370
27 Nov 17	23.01000 -0.81	24.10	21.66	23.86	3,105,085
24 Nov 17	23.82000 +0.30	23.93	23.59	23.60	711,271
22 Nov 17	23.52000 +0.43	23.58	23.10	23.20	1,496,187
21 Nov 17	23.09000 +0.34	23.18	22.66	23.02	1,655,579
20 Nov 17	22.75000 +0.63	23.06	21.95	22.13	4,380,583
17 Nov 17	22.12000 -0.17	22.34	21.86	22.13	1,899,949
16 Nov 17	22.29000 +0.45	22.29	21.81	21.89	1,304,364
15 Nov 17	21.84000 -0.05	21.93	21.22	21.70	880,273
14 Nov 17	21.89000 -0.06	22.05	21.66	21.88	886,741
13 Nov 17	21.95000 -0.08	22.00	21.79	21.91	831,820
10 Nov 17	22.03000 +0.18	22.06	21.65	21.71	860,944
09 Nov 17	21.85000 -0.20	22.03	21.50	22.03	1,160,035
08 Nov 17	22.05000 +0.57	22.05	21.38	21.40	1,012,680
07 Nov 17	21.48000 -0.25	21.75	21.40	21.62	858,684
06 Nov 17	21.73000 -0.18	22.16	21.62	21.94	942,080
03 Nov 17	21.91000 -0.21	21.92	21.35	21.80	2,267,028
02 Nov 17	22.12000 +0.30	22.16	21.71	21.75	960,656
01 Nov 17	21.82000 -0.13	22.27	21.58	22.08	1,226,937
31 Oct 17	21.95000 +0.42	22.07	21.47	21.55	1,310,602
30 Oct 17	21.53000 -0.09	21.60	21.32	21.60	1,093,609
27 Oct 17	21.62000 +0.12	21.83	21.34	21.65	1,356,372
26 Oct 17	21.50000 +0.16	21.55	21.20	21.48	1,112,007
25 Oct 17	21.34000 +0.23	21.56	20.89	21.03	2,449,970
24 Oct 17	21.11000 +0.51	21.15	20.60	20.70	1,560,876
23 Oct 17	20.60000 -0.93	21.52	20.59	21.42	2,259,468
20 Oct 17	21.53000 +0.94	21.76	20.69	20.80	3,223,196
19 Oct 17	20.59000 +0.04	20.61	20.21	20.38	1,130,589
18 Oct 17	20.55000 +0.33	20.57	20.10	20.37	4,031,252
17 Oct 17	20.22000 +0.16	20.22	20.02	20.08	2,277,619
16 Oct 17	20.06000 -0.15	20.44	19.55	20.23	3,700,014
13 Oct 17	20.21000 +0.95	20.24	19.46	19.46	5,606,818
12 Oct 17	19.26000 +0.06	19.30	19.08	19.19	2,055,987
11 Oct 17	19.20000 +0.08	19.30	18.96	19.15	2,189,893
10 Oct 17	19.12000 -0.01	19.25	18.85	19.16	1,071,224
09 Oct 17	19.13000 -0.10	19.25	19.06	19.22	1,109,310
06 Oct 17	19.23000 +0.18	19.35	18.95	19.00	2,260,860
05 Oct 17	19.05000 -0.11	19.28	18.95	19.23	1,240,547
04 Oct 17	19.16000 -0.08	19.39	19.05	19.20	1,252,653
03 Oct 17	19.24000 +0.45	19.30	18.75	18.82	1,874,220
02 Oct 17	18.79000 -0.53	19.41	18.74	19.29	1,766,394
29 Sep 17	19.32000 +0.53	19.44	18.84	18.84	3,662,653
28 Sep 17	18.79000 +0.03	19.01	18.61	18.61	1,411,571
27 Sep 17	18.76000 +0.59	18.81	18.29	18.29	1,786,543
26 Sep 17	18.17000 -0.13	18.52	17.90	18.47	1,651,925
25 Sep 17	18.30000 +0.13	18.65	18.15	18.50	2,685,577
22 Sep 17	18.17000 +0.70	18.19	17.25	17.45	5,463,517
21 Sep 17	17.47000 -0.37	17.86	17.46	17.72	2,882,586
20 Sep 17	17.84000 -0.44	18.26	17.76	18.26	1,649,582
19 Sep 17	18.28000 +0.07	18.36	18.19	18.26	1,095,328
18 Sep 17	18.21000 -0.25	18.56	18.10	18.48	1,575,515
15 Sep 17	18.46000 +0.00	18.80	18.16	18.44	2,307,521
14 Sep 17	18.46000 -0.20	18.68	18.40	18.58	990,378
13 Sep 17	18.66000 -0.05	18.81	18.49	18.69	1,169,038
12 Sep 17	18.71000 +0.40	18.72	18.34	18.36	1,474,467
11 Sep 17	18.31000 +0.42	18.39	18.01	18.04	1,051,755
08 Sep 17	17.89000 -0.28	18.18	17.84	18.15	1,163,972
07 Sep 17	18.17000 -0.12	18.44	18.17	18.37	758,466
06 Sep 17	18.29000 -0.07	18.53	18.14	18.44	2,535,561
05 Sep 17	18.36000 -0.70	19.00	18.31	18.82	3,480,059
01 Sep 17	19.06000 -0.56	19.62	19.00	19.52	3,048,383
31 Aug 17	19.62000 -0.02	19.78	18.75	18.97	4,408,396
30 Aug 17	19.64000 +0.36	19.68	18.97	19.35	2,897,229
29 Aug 17	19.28000 -0.34	19.56	19.17	19.38	1,875,055
28 Aug 17	19.62000 +0.04	19.91	19.47	19.64	823,035
25 Aug 17	19.58000 -0.16	20.06	19.53	19.83	1,002,635
24 Aug 17	19.74000 +0.21	19.82	19.43	19.60	870,403
23 Aug 17	19.53000 +0.10	19.70	19.30	19.30	1,057,117
22 Aug 17	19.43000 +0.52	19.43	18.95	18.98	1,107,612
21 Aug 17	18.91000 +0.16	18.93	18.66	18.76	640,662
18 Aug 17	18.75000 +0.16	18.84	18.51	18.52	766,186
17 Aug 17	18.59000 -0.25	18.95	18.58	18.75	1,014,835
16 Aug 17	18.84000 +0.23	18.92	18.63	18.69	719,452
15 Aug 17	18.61000 +0.08	18.68	18.50	18.56	867,206
14 Aug 17	18.53000 +0.30	18.67	18.36	18.43	614,900
11 Aug 17	18.23000 +0.33	18.60	17.96	17.96	1,507,196
10 Aug 17	17.90000 -0.90	18.88	17.76	18.75	1,792,832
09 Aug 17	18.80000 +0.03	18.88	18.55	18.61	686,549
08 Aug 17	18.77000 -0.07	18.95	18.63	18.69	634,305
07 Aug 17	18.84000 +0.15	18.97	18.60	18.70	622,051
04 Aug 17	18.69000 -0.05	18.87	18.61	18.80	1,172,403
03 Aug 17	18.74000 -0.06	18.97	18.69	18.80	634,284
02 Aug 17	18.80000 -0.21	19.12	18.34	19.07	1,614,476
01 Aug 17	19.01000 +0.16	19.14	18.92	18.97	1,172,403
31 Jul 17	18.85000 -0.39	19.35	18.78	19.28	1,206,621
28 Jul 17	19.24000 -0.21	19.56	19.09	19.30	970,689
27 Jul 17	19.45000 -0.47	20.20	19.04	19.92	1,750,292
26 Jul 17	19.92000 +0.03	19.98	19.76	19.97	827,056
25 Jul 17	19.89000 +0.20	19.98	19.60	19.69	1,003,045
24 Jul 17	19.69000 +0.01	19.79	19.36	19.59	1,275,366
21 Jul 17	19.68000 -0.05	19.91	19.59	19.78	1,385,406
20 Jul 17	19.73000 -0.12	20.00	19.72	19.92	1,454,890
19 Jul 17	19.85000 +0.58	19.99	19.31	19.36	2,411,501
18 Jul 17	19.27000 +0.25	19.30	18.93	18.98	2,151,950
17 Jul 17	19.02000 +0.15	19.11	18.79	18.85	1,225,357
14 Jul 17	18.87000 +0.06	18.99	18.75	18.93	989,447
13 Jul 17	18.81000 +0.14	18.84	18.50	18.68	1,446,629
12 Jul 17	18.67000 +0.38	18.79	18.40	18.46	920,577
11 Jul 17	18.29000 +0.24	18.34	17.98	18.03	930,873
10 Jul 17	18.05000 -0.14	18.30	18.01	18.18	910,158
07 Jul 17	18.19000 +0.42	18.23	17.81	17.83	978,347
06 Jul 17	17.77000 -0.34	18.14	17.73	17.91	1,221,075
05 Jul 17	18.11000 +0.03	18.36	17.98	18.08	1,714,021
03 Jul 17	18.08000 -0.16	18.42	17.92	18.32	688,456
30 Jun 17	18.24000 +0.18	18.56	18.13	18.15	2,101,393
29 Jun 17	18.06000 -0.79	18.76	17.86	18.76	2,329,905
28 Jun 17	18.85000 -0.24	19.01	18.14	18.93	4,364,602
27 Jun 17	19.09000 -0.05	19.93	19.03	19.42	4,245,947
26 Jun 17	19.14000 -0.05	19.31	18.98	19.23	1,829,371
23 Jun 17	19.19000 +0.24	19.25	18.77	18.95	4,878,702
22 Jun 17	18.95000 +0.16	19.04	18.76	18.79	2,186,221
21 Jun 17	18.79000 +0.06	19.00	18.53	18.87	1,332,092
20 Jun 17	18.73000 -0.39	19.37	18.73	19.07	1,895,202
19 Jun 17	19.12000 +0.53	19.24	18.74	18.84	2,096,159
16 Jun 17	18.59000 +0.02	18.79	18.49	18.52	3,210,791
15 Jun 17	18.57000 +0.27	18.58	17.98	17.98	2,090,285
14 Jun 17	18.30000 -0.27	18.74	18.19	18.63	1,829,139
13 Jun 17	18.57000 +0.00	18.94	18.49	18.85	2,156,120
12 Jun 17	18.57000 +0.11	18.61	17.40	18.35	2,940,723
09 Jun 17	18.46000 -0.73	19.33	18.14	19.17	2,786,516
08 Jun 17	19.19000 +0.57	19.20	18.63	18.66	2,304,475
07 Jun 17	18.62000 -0.43	19.22	18.54	19.22	2,378,396
06 Jun 17	19.05000 -0.10	19.41	19.02	19.14	4,886,654
05 Jun 17	19.15000 -0.82	19.44	19.01	19.25	9,315,051
02 Jun 17	19.97000 -0.51	20.91	19.87	20.55	5,015,548
01 Jun 17	20.48000 +1.78	20.85	19.21	19.82	8,120,940
31 May 17	18.70000 +0.13	18.76	18.04	18.60	2,499,380
30 May 17	18.57000 -0.26	19.18	18.48	18.70	1,565,559
26 May 17	18.83000 +0.06	18.86	18.40	18.69	1,671,967
25 May 17	18.77000 -0.12	19.08	18.74	18.86	1,554,156
24 May 17	18.89000 +0.33	18.93	18.54	18.60	996,068
23 May 17	18.56000 +0.38	18.70	18.05	18.17	1,405,938
22 May 17	18.18000 +0.75	18.20	17.55	17.58	937,587
19 May 17	17.43000 +0.37	17.55	17.01	17.18	1,585,273
18 May 17	17.06000 -0.47	17.51	16.76	17.51	2,103,784
17 May 17	17.53000 -1.16	18.48	17.53	18.42	1,186,275
16 May 17	18.69000 +0.17	18.70	18.43	18.57	783,585
15 May 17	18.52000 +0.23	18.63	18.26	18.28	885,991
12 May 17	18.29000 +0.12	18.30	18.08	18.18	531,990
11 May 17	18.17000 +0.04	18.22	17.91	18.10	527,865
10 May 17	18.13000 +0.39	18.14	17.70	17.70	735,144
09 May 17	17.74000 -0.02	17.96	17.70	17.77	864,919
08 May 17	17.76000 -0.61	18.20	17.34	18.10	2,959,023
05 May 17	18.37000 +0.14	18.39	18.10	18.30	1,019,949
04 May 17	18.23000 +0.37	18.32	17.76	17.86	1,364,902
03 May 17	17.86000 +0.06	17.98	17.63	17.80	844,359
02 May 17	17.80000 +0.25	17.85	17.53	17.53	765,515
01 May 17	17.55000 +0.31	17.63	17.21	17.26	1,133,649
28 Apr 17	17.24000 +0.05	17.28	17.08	17.25	871,428
27 Apr 17	17.19000 +0.08	17.25	17.10	17.22	501,251
26 Apr 17	17.11000 +0.11	17.15	16.83	17.01	829,443
25 Apr 17	17.00000 -0.01	17.14	16.96	17.05	868,470
24 Apr 17	17.01000 +0.21	17.03	16.82	16.99	1,825,370
21 Apr 17	16.80000 -0.13	17.01	16.78	16.95	565,860
20 Apr 17	16.93000 +0.02	17.07	16.77	17.00	886,754
19 Apr 17	16.91000 -0.04	17.14	16.82	17.02	1,185,095
18 Apr 17	16.95000 +0.00	16.99	16.78	16.85	747,758
17 Apr 17	16.95000 -0.03	17.07	16.81	17.00	686,611
13 Apr 17	16.98000 +0.29	17.22	16.57	16.62	1,266,624
12 Apr 17	16.69000 -0.13	16.97	16.59	16.76	559,427
11 Apr 17	16.82000 +0.28	16.82	16.45	16.53	563,499
10 Apr 17	16.54000 -0.14	16.78	16.44	16.60	969,010
07 Apr 17	16.68000 -0.14	16.84	16.54	16.70	1,634,741
06 Apr 17	16.82000 -0.30	17.03	16.38	17.03	3,284,993
05 Apr 17	17.12000 +0.56	17.60	16.67	16.70	2,791,422
04 Apr 17	16.56000 +0.00	16.85	16.49	16.49	894,875
03 Apr 17	16.56000 +0.25	16.60	16.26	16.26	1,181,663
31 Mar 17	16.31000 -0.02	16.49	16.10	16.25	714,041
30 Mar 17	16.33000 -0.16	16.50	16.20	16.45	617,595
29 Mar 17	16.49000 +0.09	16.65	16.28	16.44	1,178,054
28 Mar 17	16.40000 -0.01	16.57	16.28	16.36	1,005,412
27 Mar 17	16.41000 +0.04	16.43	15.97	16.21	671,694
24 Mar 17	16.37000 -0.01	16.56	16.26	16.42	716,547
23 Mar 17	16.38000 +0.19	16.54	16.11	16.16	785,122
22 Mar 17	16.19000 +0.11	16.22	15.73	16.02	1,015,813
21 Mar 17	16.08000 -0.70	16.85	16.06	16.84	992,658
20 Mar 17	16.78000 +0.23	16.85	16.47	16.53	755,019
17 Mar 17	16.55000 -0.12	16.77	16.48	16.73	1,406,058
16 Mar 17	16.67000 -0.19	16.88	16.65	16.80	854,720
15 Mar 17	16.86000 +0.15	16.87	16.66	16.68	569,382
14 Mar 17	16.71000 -0.08	16.73	16.47	16.68	545,765
13 Mar 17	16.79000 +0.19	16.80	16.45	16.60	715,638
10 Mar 17	16.60000 +0.04	16.79	16.41	16.64	890,568
09 Mar 17	16.56000 +0.04	16.64	16.40	16.50	715,321
08 Mar 17	16.52000 -0.06	16.74	16.47	16.65	762,378
07 Mar 17	16.58000 -0.13	16.80	16.55	16.64	660,070
06 Mar 17	16.71000 -0.24	17.09	16.48	16.82	1,392,570
03 Mar 17	16.95000 +0.16	17.09	16.44	16.85	2,474,913
02 Mar 17	16.79000 -1.47	18.25	16.56	17.86	5,029,665
01 Mar 17	18.26000 +0.64	18.31	17.77	17.82	2,432,218
28 Feb 17	17.62000 -0.38	18.02	17.38	18.00	1,075,527
27 Feb 17	18.00000 +0.07	18.31	17.83	17.93	2,055,387
24 Feb 17	17.93000 +0.41	17.94	17.32	17.45	1,531,849
23 Feb 17	17.52000 -0.30	18.11	17.44	17.74	1,287,391
22 Feb 17	17.82000 -0.32	18.19	17.71	18.13	765,396
21 Feb 17	18.14000 +0.01	18.21	18.00	18.18	679,137
17 Feb 17	18.13000 +0.02	18.27	18.02	18.05	761,942
16 Feb 17	18.11000 -0.14	18.34	18.00	18.27	581,011
15 Feb 17	18.25000 +0.06	18.34	17.93	18.15	825,847
14 Feb 17	18.19000 -0.03	18.36	18.02	18.24	1,194,192
13 Feb 17	18.22000 +0.20	18.26	17.98	18.01	1,256,298
10 Feb 17	18.02000 -0.18	18.24	17.85	18.20	1,252,380
09 Feb 17	18.20000 +0.41	18.25	17.79	17.79	1,491,592
08 Feb 17	17.79000 +0.06	17.87	17.57	17.70	1,052,109
07 Feb 17	17.73000 +0.23	18.00	17.55	17.62	1,064,625
06 Feb 17	17.50000 -0.17	17.71	17.45	17.71	495,675
03 Feb 17	17.67000 +0.26	17.73	17.42	17.54	826,957
02 Feb 17	17.41000 +0.20	17.57	17.01	17.16	1,197,149
01 Feb 17	17.21000 +0.14	17.27	16.82	17.08	939,007
31 Jan 17	17.07000 -0.16	17.19	16.96	17.12	1,005,084
30 Jan 17	17.23000 -0.08	17.39	16.95	17.28	1,080,368
27 Jan 17	17.31000 +0.14	17.40	17.09	17.15	742,829
26 Jan 17	17.17000 -0.23	17.46	16.88	17.41	1,257,501
25 Jan 17	17.40000 +0.36	17.48	17.02	17.23	1,522,105
24 Jan 17	17.04000 +0.06	17.13	16.67	17.02	937,631
23 Jan 17	16.98000 +0.01	17.25	16.78	17.00	897,901
20 Jan 17	16.97000 -0.05	17.20	16.80	17.05	921,553
19 Jan 17	17.02000 +0.31	17.22	16.60	16.67	1,070,637
18 Jan 17	16.71000 +0.09	16.92	16.56	16.70	878,714
17 Jan 17	16.62000 -0.30	16.92	16.18	16.89	1,042,698
13 Jan 17	16.92000 -0.03	17.39	16.87	17.00	1,848,721
12 Jan 17	16.95000 +0.55	16.95	16.06	16.36	1,796,374
11 Jan 17	16.40000 +0.90	16.42	15.50	15.59	2,602,289
10 Jan 17	15.50000 +0.30	15.51	15.15	15.15	1,292,236
09 Jan 17	15.20000 +0.15	15.27	14.90	15.11	1,168,432
06 Jan 17	15.05000 +0.49	15.21	14.78	14.96	3,382,570
05 Jan 17	14.56000 +0.31	14.65	14.20	14.24	1,908,571
04 Jan 17	14.25000 +0.12	14.38	14.11	14.13	1,213,489
03 Jan 17	14.13000 +0.27	14.28	13.90	14.05	945,301
30 Dec 16	13.86000 -0.03	13.95	13.71	13.95	1,455,648
29 Dec 16	13.89000 +0.08	13.92	13.67	13.74	703,193
28 Dec 16	13.81000 -0.10	13.95	13.67	13.86	651,063
27 Dec 16	13.91000 +0.14	14.05	13.75	13.76	709,152
23 Dec 16	13.77000 +0.07	13.96	13.56	13.69	367,124
22 Dec 16	13.70000 -0.41	14.08	13.60	14.07	629,794
21 Dec 16	14.11000 -0.24	14.32	14.04	14.32	712,095
20 Dec 16	14.35000 +0.14	14.40	14.14	14.20	611,862
19 Dec 16	14.21000 -0.13	14.50	14.18	14.32	1,041,864
16 Dec 16	14.34000 +0.08	14.38	14.19	14.32	1,178,175
15 Dec 16	14.26000 +0.23	14.47	13.91	14.04	1,069,211
14 Dec 16	14.03000 -0.36	14.46	13.94	14.35	971,193
13 Dec 16	14.39000 +0.00	14.59	14.30	14.41	821,849
12 Dec 16	14.39000 -0.39	14.90	14.37	14.70	564,183
09 Dec 16	14.78000 -0.28	15.12	14.65	15.07	1,051,478
08 Dec 16	15.06000 -0.01	15.10	14.94	15.04	794,526
07 Dec 16	15.07000 -0.05	15.15	14.83	15.14	548,768
06 Dec 16	15.12000 +0.39	15.20	14.79	14.83	1,213,703
05 Dec 16	14.73000 -0.75	15.47	14.71	15.39	1,398,448
02 Dec 16	15.48000 +0.42	15.79	14.66	15.04	1,474,541
01 Dec 16	15.06000 -0.16	15.90	14.62	15.60	2,793,431
30 Nov 16	15.22000 -0.07	15.40	15.08	15.36	1,598,145
29 Nov 16	15.29000 -0.20	15.49	15.20	15.43	659,977
28 Nov 16	15.49000 +0.15	16.12	15.23	15.29	1,941,456
25 Nov 16	15.34000 -0.13	15.45	15.22	15.40	245,573
23 Nov 16	15.47000 +0.25	15.50	15.05	15.23	591,324
22 Nov 16	15.22000 -0.08	15.46	15.06	15.25	558,592
21 Nov 16	15.30000 -0.02	15.88	15.26	15.34	713,585
18 Nov 16	15.32000 +0.31	15.35	15.02	15.02	812,401
17 Nov 16	15.01000 +0.05	15.18	14.80	14.94	718,628
16 Nov 16	14.96000 +0.00	15.10	14.83	14.90	415,958
15 Nov 16	14.96000 +0.16	15.18	14.72	14.94	707,104
14 Nov 16	14.80000 -0.24	15.28	14.72	15.09	631,605
11 Nov 16	15.04000 +0.27	15.12	14.72	14.78	660,705
10 Nov 16	14.77000 -0.02	15.14	14.46	14.94	812,666
09 Nov 16	14.79000 +0.15	14.85	14.04	14.31	771,782
08 Nov 16	14.64000 +0.13	14.69	14.25	14.41	455,458
07 Nov 16	14.51000 +0.46	14.55	14.25	14.28	524,810
04 Nov 16	14.05000 +0.13	14.21	13.73	13.88	779,062
03 Nov 16	13.92000 +0.08	14.03	13.62	13.83	725,654
02 Nov 16	13.84000 -0.29	14.25	13.65	14.08	887,350
01 Nov 16	14.13000 -0.29	14.47	14.00	14.41	584,274
31 Oct 16	14.42000 -0.10	14.57	14.29	14.52	396,341
28 Oct 16	14.52000 -0.01	14.77	14.44	14.55	483,415
27 Oct 16	14.53000 -0.18	14.90	14.47	14.82	443,163
26 Oct 16	14.71000 -0.34	15.07	14.71	14.98	466,992
25 Oct 16	15.05000 -0.19	15.25	14.97	15.24	477,299
24 Oct 16	15.24000 +0.08	15.51	15.16	15.25	513,878
21 Oct 16	15.16000 +0.05	15.22	14.83	15.01	791,428
20 Oct 16	15.11000 +0.46	15.23	14.52	14.58	1,345,816
19 Oct 16	14.65000 +0.16	14.70	14.39	14.50	745,484
18 Oct 16	14.49000 -0.06	14.78	14.47	14.75	394,030
17 Oct 16	14.55000 -0.06	14.78	14.44	14.60	564,494
14 Oct 16	14.61000 -0.13	15.01	14.60	14.84	451,234
13 Oct 16	14.74000 -0.28	14.95	14.47	14.85	834,867
12 Oct 16	15.02000 -0.21	15.24	14.95	15.16	540,506
11 Oct 16	15.23000 -0.42	15.73	15.12	15.69	952,956
10 Oct 16	15.65000 -0.09	15.96	15.56	15.83	606,482
07 Oct 16	15.74000 -0.13	15.96	15.31	15.82	1,173,845
06 Oct 16	15.87000 -0.28	16.45	15.72	16.15	1,066,709
05 Oct 16	16.15000 -0.19	16.48	16.14	16.40	1,102,197
04 Oct 16	16.34000 +0.16	16.59	16.15	16.25	1,571,164
03 Oct 16	16.18000 +0.42	16.25	15.60	15.76	1,459,125
30 Sep 16	15.76000 +0.55	15.85	15.31	15.31	2,071,923
29 Sep 16	15.21000 +0.12	15.56	15.05	15.06	1,648,494
28 Sep 16	15.09000 +0.24	15.11	14.79	14.87	1,117,287
27 Sep 16	14.85000 +0.25	14.85	14.60	14.60	938,890
26 Sep 16	14.60000 +0.09	14.81	14.41	14.59	758,477
23 Sep 16	14.51000 -0.30	14.88	14.50	14.80	531,329
22 Sep 16	14.81000 +0.05	14.94	14.60	14.90	692,388
21 Sep 16	14.76000 +0.20	14.89	14.52	14.66	773,341
20 Sep 16	14.56000 -0.01	14.78	14.46	14.61	689,040
19 Sep 16	14.57000 -0.18	14.93	14.51	14.80	990,170
16 Sep 16	14.75000 -0.11	14.93	14.61	14.74	5,572,642
15 Sep 16	14.86000 +0.29	14.93	14.51	14.51	1,246,243
14 Sep 16	14.57000 +0.14	14.66	14.39	14.42	1,050,715
13 Sep 16	14.43000 +0.13	14.67	14.24	14.31	1,521,506
12 Sep 16	14.30000 +0.63	14.48	13.50	13.50	3,367,384
09 Sep 16	13.67000 -0.59	14.43	13.65	14.20	1,200,536
08 Sep 16	14.26000 -0.26	14.50	14.04	14.50	1,414,885
07 Sep 16	14.52000 +0.29	14.89	14.05	14.32	3,109,356
06 Sep 16	14.23000 +0.09	14.58	14.10	14.14	2,237,787
02 Sep 16	14.14000 +0.16	14.31	13.82	14.00	1,780,464
01 Sep 16	13.98000 +0.24	13.98	13.20	13.25	5,196,403
31 Aug 16	13.74000 +0.42	13.77	13.00	13.35	2,795,408
30 Aug 16	13.32000 +0.03	13.46	13.24	13.32	886,368
29 Aug 16	13.29000 +0.24	13.43	13.05	13.05	667,396
26 Aug 16	13.05000 -0.09	13.34	12.94	13.17	697,088
25 Aug 16	13.14000 +0.07	13.32	13.01	13.05	479,744
24 Aug 16	13.07000 -0.23	13.44	12.97	13.40	547,405
23 Aug 16	13.30000 +0.42	13.49	12.93	12.95	1,526,864
22 Aug 16	12.88000 -0.01	12.95	12.61	12.84	588,374
19 Aug 16	12.89000 +0.15	12.94	12.65	12.74	494,332
18 Aug 16	12.74000 +0.14	12.80	12.26	12.50	428,897
17 Aug 16	12.60000 -0.10	12.74	12.53	12.73	329,531
16 Aug 16	12.70000 -0.10	12.88	12.70	12.76	427,722
15 Aug 16	12.80000 +0.32	12.92	12.44	12.50	655,630
12 Aug 16	12.48000 +0.05	12.54	12.33	12.36	446,525
11 Aug 16	12.43000 +0.11	12.48	12.26	12.35	514,398
10 Aug 16	12.32000 -0.03	12.46	12.15	12.35	650,611
09 Aug 16	12.35000 +0.06	12.51	12.27	12.32	538,724
08 Aug 16	12.29000 +0.10	12.41	12.15	12.16	398,654
05 Aug 16	12.19000 +0.26	12.24	11.88	11.93	707,159
04 Aug 16	11.93000 +0.10	11.94	11.78	11.82	405,452
03 Aug 16	11.83000 +0.03	11.91	11.67	11.75	620,108
02 Aug 16	11.80000 -0.07	11.91	11.54	11.89	499,949
01 Aug 16	11.87000 +0.22	12.06	11.46	11.61	702,623
29 Jul 16	11.65000 -0.12	11.77	11.44	11.71	933,682
28 Jul 16	11.77000 +0.78	11.78	11.01	11.04	1,191,397
27 Jul 16	10.99000 -0.03	11.05	10.91	10.99	390,013
26 Jul 16	11.02000 +0.31	11.07	10.66	10.69	562,637
25 Jul 16	10.71000 +0.00	10.83	10.55	10.73	474,541
22 Jul 16	10.71000 +0.10	10.72	10.51	10.64	670,161
21 Jul 16	10.61000 -0.22	10.97	10.60	10.85	410,733
20 Jul 16	10.83000 +0.23	10.90	10.51	10.60	577,812
19 Jul 16	10.60000 -0.16	10.78	10.56	10.76	537,808
18 Jul 16	10.76000 +0.04	10.82	10.61	10.71	644,347
15 Jul 16	10.72000 +0.20	10.85	10.43	10.58	916,636
14 Jul 16	10.52000 -0.01	10.75	10.51	10.63	505,621
13 Jul 16	10.53000 -0.15	10.81	10.51	10.69	698,371
12 Jul 16	10.68000 +0.31	10.73	10.38	10.47	734,064
11 Jul 16	10.37000 +0.22	10.47	10.18	10.22	808,788
08 Jul 16	10.15000 +0.11	10.31	10.08	10.10	1,010,039
07 Jul 16	10.04000 -0.02	10.22	9.95	10.09	705,505
06 Jul 16	10.06000 +0.03	10.18	9.90	9.96	580,370
05 Jul 16	10.03000 -0.30	10.27	9.86	10.24	770,760
01 Jul 16	10.33000 -0.01	10.55	10.23	10.30	680,909
30 Jun 16	10.34000 +0.06	10.41	10.11	10.29	792,323
29 Jun 16	10.28000 +0.11	10.41	10.11	10.27	1,086,998
28 Jun 16	10.17000 +0.15	10.50	9.98	10.50	958,201
27 Jun 16	10.02000 -1.09	11.10	9.96	11.00	1,998,550
24 Jun 16	11.11000 -0.34	11.33	10.98	11.04	4,981,811
23 Jun 16	11.45000 +0.26	11.50	11.20	11.32	1,159,499
22 Jun 16	11.19000 -0.33	11.53	11.17	11.47	819,357
21 Jun 16	11.52000 -0.03	11.65	11.40	11.56	646,943
20 Jun 16	11.55000 +0.27	11.65	11.40	11.41	585,557
17 Jun 16	11.28000 -0.17	11.48	11.23	11.46	864,225
16 Jun 16	11.45000 +0.08	11.50	11.16	11.23	575,120
15 Jun 16	11.37000 +0.05	11.57	11.33	11.36	542,309
14 Jun 16	11.32000 +0.14	11.42	11.13	11.15	697,914
13 Jun 16	11.18000 -0.06	11.46	11.13	11.20	801,983
10 Jun 16	11.24000 -0.58	11.75	11.19	11.65	946,981
09 Jun 16	11.82000 -0.19	12.09	11.74	11.98	876,877
08 Jun 16	12.01000 +0.23	12.23	11.81	11.81	1,243,329
07 Jun 16	11.78000 +0.06	11.94	11.62	11.63	1,043,777
06 Jun 16	11.72000 +0.07	11.78	11.60	11.68	1,159,118
03 Jun 16	11.65000 +0.31	11.82	11.42	11.43	2,181,334
02 Jun 16	11.34000 -1.47	11.75	11.25	11.63	6,690,558
01 Jun 16	12.81000 +0.25	12.93	12.50	12.55	2,965,577
31 May 16	12.56000 +0.21	12.84	12.40	12.40	990,368
27 May 16	12.35000 +0.26	12.36	12.09	12.11	717,577
26 May 16	12.09000 +0.00	12.23	12.06	12.07	396,151
25 May 16	12.09000 +0.00	12.23	12.02	12.17	684,129
24 May 16	12.09000 +0.25	12.18	11.87	11.87	593,663
23 May 16	11.84000 +0.14	11.93	11.66	11.66	470,795
20 May 16	11.70000 +0.06	11.81	11.60	11.67	679,225
19 May 16	11.64000 +0.00	11.94	11.58	11.63	551,061
18 May 16	11.64000 +0.04	11.90	11.55	11.59	570,410
17 May 16	11.60000 -0.08	11.82	11.55	11.65	428,785
16 May 16	11.68000 +0.13	11.83	11.51	11.59	438,347
13 May 16	11.55000 -0.12	11.89	11.53	11.69	377,289
12 May 16	11.67000 -0.18	12.00	11.50	11.99	270,642
11 May 16	11.85000 -0.05	12.05	11.85	11.87	361,469
10 May 16	11.90000 +0.32	11.99	11.41	11.60	441,727
09 May 16	11.58000 -0.18	11.77	11.50	11.77	529,865
06 May 16	11.76000 -0.31	11.99	11.57	11.88	656,951
05 May 16	12.07000 -0.24	12.51	11.96	12.34	524,674
04 May 16	12.31000 -0.19	12.70	12.28	12.48	545,958
03 May 16	12.50000 -0.41	12.94	12.39	12.69	469,483
02 May 16	12.91000 -0.02	13.16	12.67	13.10	882,418
29 Apr 16	12.93000 -0.11	13.22	12.87	13.04	836,710
28 Apr 16	13.04000 -0.01	13.34	13.00	13.02	648,172
27 Apr 16	13.05000 -0.01	13.10	12.90	13.03	756,704
26 Apr 16	13.06000 -0.13	13.41	13.03	13.22	663,696
25 Apr 16	13.19000 -0.18	13.48	13.19	13.20	605,560
22 Apr 16	13.37000 +0.37	13.45	12.82	13.00	969,481
21 Apr 16	13.00000 +0.21	13.04	12.83	12.87	1,021,049
20 Apr 16	12.79000 -0.13	12.98	12.72	12.96	464,578
19 Apr 16	12.92000 +0.20	13.00	12.61	12.72	919,025
18 Apr 16	12.72000 +0.20	13.00	12.39	12.40	894,156
15 Apr 16	12.52000 -0.01	12.66	12.27	12.28	837,917
14 Apr 16	12.53000 +0.22	12.68	12.26	12.32	762,906
13 Apr 16	12.31000 +0.25	12.35	12.06	12.13	851,515
12 Apr 16	12.06000 +0.04	12.23	11.82	12.21	1,203,463
11 Apr 16	12.02000 -0.02	12.27	12.00	12.11	601,201
08 Apr 16	12.04000 -0.11	12.34	11.97	12.20	848,171
07 Apr 16	12.15000 -0.33	12.46	11.92	12.37	1,909,976
06 Apr 16	12.48000 +0.26	12.70	12.22	12.25	854,260
05 Apr 16	12.22000 -0.29	12.50	12.14	12.39	682,871
04 Apr 16	12.51000 +0.16	12.78	12.40	12.40	665,586
01 Apr 16	12.35000 +0.09	12.60	12.07	12.31	833,834
31 Mar 16	12.26000 -0.26	12.59	12.20	12.52	607,543
30 Mar 16	12.52000 +0.02	12.80	12.44	12.60	969,824
29 Mar 16	12.50000 +0.17	12.64	12.04	12.33	1,212,431
28 Mar 16	12.33000 +0.15	12.38	12.00	12.20	687,161
24 Mar 16	12.18000 +0.14	12.22	11.87	11.96	457,774
23 Mar 16	12.04000 -0.50	12.71	12.03	12.55	539,189
22 Mar 16	12.54000 -0.11	12.72	12.44	12.48	356,952
21 Mar 16	12.65000 -0.08	12.79	12.44	12.46	657,806
18 Mar 16	12.73000 +0.49	12.90	12.12	12.12	1,882,244
17 Mar 16	12.24000 -0.03	12.40	12.16	12.30	664,260
16 Mar 16	12.27000 +0.00	12.35	11.93	12.15	1,187,612
15 Mar 16	12.27000 +0.10	12.27	11.77	12.01	1,061,029
14 Mar 16	12.17000 +0.01	12.30	11.75	12.24	1,581,754
11 Mar 16	12.16000 -0.57	12.98	12.05	12.94	2,626,090
10 Mar 16	12.73000 +0.21	14.40	11.92	14.16	9,692,935
09 Mar 16	12.52000 +0.45	13.21	11.66	12.20	2,824,360
08 Mar 16	12.07000 -0.48	12.86	11.95	12.34	687,154
07 Mar 16	12.55000 +0.16	12.61	12.24	12.39	531,464
04 Mar 16	12.39000 -0.07	12.79	12.20	12.60	552,809
03 Mar 16	12.46000 +0.17	12.65	12.35	12.38	583,768
02 Mar 16	12.29000 +0.74	12.48	11.56	11.56	1,592,934
01 Mar 16	11.55000 +0.04	11.68	11.37	11.63	482,136
29 Feb 16	11.51000 -0.38	12.03	11.45	11.88	534,011
26 Feb 16	11.89000 -0.07	12.30	11.88	12.06	577,249
25 Feb 16	11.96000 +0.11	12.20	11.66	11.70	681,346
24 Feb 16	11.85000 +0.71	11.89	10.68	10.85	736,989
23 Feb 16	11.14000 -0.07	11.28	10.91	11.19	420,545
22 Feb 16	11.21000 +0.50	11.35	10.75	10.80	563,165
19 Feb 16	10.71000 +0.25	10.85	10.31	10.45	452,693
18 Feb 16	10.46000 -0.17	10.70	10.18	10.61	865,159
17 Feb 16	10.63000 +0.49	10.82	10.23	10.28	1,124,414
16 Feb 16	10.14000 +0.24	10.33	9.82	10.33	468,578
12 Feb 16	9.90000 +0.78	10.00	9.23	9.28	727,564
11 Feb 16	9.12000 -0.38	9.68	9.06	9.30	1,025,879
10 Feb 16	9.50000 +0.29	9.75	8.98	9.26	832,518
09 Feb 16	9.21000 -0.01	9.58	8.96	9.01	968,782
08 Feb 16	9.22000 -1.23	10.20	9.01	10.20	1,255,961
05 Feb 16	10.45000 -0.84	11.10	10.15	11.08	1,012,965
04 Feb 16	11.29000 +0.29	11.59	10.84	10.84	1,054,334
03 Feb 16	11.00000 +0.77	11.03	10.01	10.30	730,369
02 Feb 16	10.23000 -0.82	10.95	10.13	10.95	928,043
01 Feb 16	11.05000 +0.29	11.12	10.55	10.73	1,143,907
29 Jan 16	10.76000 +0.60	10.83	10.21	10.27	1,217,941
28 Jan 16	10.16000 +0.64	10.28	9.52	9.65	1,093,537
27 Jan 16	9.52000 -0.11	10.10	9.48	9.60	761,002
26 Jan 16	9.63000 -0.10	9.84	9.29	9.74	881,868
25 Jan 16	9.73000 -0.86	10.92	9.70	10.56	1,154,180
22 Jan 16	10.59000 +0.22	11.04	10.40	10.60	1,354,730
21 Jan 16	10.37000 +0.62	10.63	9.43	9.83	1,299,238
20 Jan 16	9.75000 +0.35	9.86	8.82	9.21	2,151,536
19 Jan 16	9.40000 -0.78	10.55	9.13	10.30	1,554,467
15 Jan 16	10.18000 -0.53	10.39	9.91	10.23	921,595
14 Jan 16	10.71000 +0.09	10.79	10.00	10.76	1,225,769
13 Jan 16	10.62000 -0.58	11.46	10.50	11.31	763,099
12 Jan 16	11.20000 -0.30	11.68	10.88	11.63	958,751
11 Jan 16	11.50000 -0.11	12.00	11.08	11.75	784,965
08 Jan 16	11.61000 -0.56	12.47	11.56	12.31	831,063
07 Jan 16	12.17000 -0.52	12.51	12.00	12.41	993,066
06 Jan 16	12.69000 -0.63	13.26	12.51	13.18	1,143,255
05 Jan 16	13.32000 -1.04	14.29	13.27	14.25	1,173,269
04 Jan 16	14.36000 +0.40	14.36	13.40	13.46	935,499
31 Dec 15	13.96000 +0.06	14.19	13.75	13.80	722,525
30 Dec 15	13.90000 -0.23	14.27	13.85	14.16	525,914
29 Dec 15	14.13000 -0.25	14.49	14.01	14.46	613,023
28 Dec 15	14.38000 +0.12	14.48	14.20	14.24	610,623
24 Dec 15	14.26000 +0.00	14.40	14.21	14.25	208,387
23 Dec 15	14.26000 -0.09	14.52	14.20	14.42	798,842
22 Dec 15	14.35000 +0.30	14.50	14.17	14.25	881,896
21 Dec 15	14.05000 +0.05	14.25	13.95	14.14	689,898
18 Dec 15	14.00000 +0.04	14.24	13.90	13.99	1,847,531
17 Dec 15	13.96000 +0.16	14.28	13.86	13.89	1,284,783
16 Dec 15	13.80000 +0.61	13.85	13.25	13.34	977,941
15 Dec 15	13.19000 +0.40	13.33	12.80	12.91	747,726
14 Dec 15	12.79000 -0.34	13.24	12.63	13.00	737,207
11 Dec 15	13.13000 -0.24	13.30	12.90	13.18	602,671
10 Dec 15	13.37000 +0.18	13.58	13.20	13.27	1,111,687
09 Dec 15	13.19000 -0.21	13.57	13.00	13.41	718,343
08 Dec 15	13.40000 -0.28	13.75	13.35	13.53	1,260,542
07 Dec 15	13.68000 -0.22	13.92	13.03	13.92	1,700,980
04 Dec 15	13.90000 +0.69	14.00	13.44	13.46	2,631,604
03 Dec 15	13.21000 -0.95	14.25	12.20	14.25	7,708,414
02 Dec 15	14.16000 +0.45	14.18	13.52	13.81	1,953,951
01 Dec 15	13.71000 -0.29	14.06	13.57	14.00	993,454
30 Nov 15	14.00000 +0.03	14.10	13.62	14.00	1,165,166
27 Nov 15	13.97000 +0.12	14.09	13.66	14.02	347,850
25 Nov 15	13.85000 +0.13	14.14	13.55	13.77	936,576
24 Nov 15	13.72000 +0.76	13.75	13.19	13.34	1,526,378
23 Nov 15	12.96000 +0.06	13.15	12.66	12.90	730,618
20 Nov 15	12.90000 -0.49	13.60	12.87	13.44	761,235
19 Nov 15	13.39000 +0.26	13.57	12.88	13.09	718,142
18 Nov 15	13.13000 +0.21	13.20	12.82	12.98	670,587
17 Nov 15	12.92000 -0.07	13.26	12.79	12.98	640,530
16 Nov 15	12.99000 +0.48	13.10	12.21	12.47	704,426
13 Nov 15	12.51000 -0.49	12.89	12.26	12.63	1,138,252
12 Nov 15	13.00000 -0.79	13.97	13.00	13.68	878,021
11 Nov 15	13.79000 +0.77	14.13	13.07	13.07	1,488,378
10 Nov 15	13.02000 +0.12	13.05	12.71	12.92	622,917
09 Nov 15	12.90000 -0.11	13.01	12.66	13.00	442,572
06 Nov 15	13.01000 +0.07	13.20	12.82	13.00	475,948
05 Nov 15	12.94000 -0.23	13.16	12.47	13.15	714,903
04 Nov 15	13.17000 +0.12	13.29	12.81	13.12	723,188
03 Nov 15	13.05000 +0.06	13.15	12.77	12.93	878,742
02 Nov 15	12.99000 +0.51	13.03	12.40	12.47	521,723
30 Oct 15	12.48000 -0.01	12.72	12.30	12.55	516,552
29 Oct 15	12.49000 +0.00	12.86	12.39	12.44	566,589
28 Oct 15	12.49000 +0.26	12.56	12.12	12.24	666,964
27 Oct 15	12.23000 -0.62	12.86	12.20	12.82	766,831
26 Oct 15	12.85000 -0.11	13.05	12.72	12.96	430,243
23 Oct 15	12.96000 +0.26	13.09	12.83	12.83	506,637
22 Oct 15	12.70000 +0.06	13.07	12.56	12.74	614,798
21 Oct 15	12.64000 -0.79	13.44	12.61	13.43	862,269
20 Oct 15	13.43000 -0.12	13.85	13.18	13.48	807,755
19 Oct 15	13.55000 -0.07	13.87	13.28	13.64	772,518
16 Oct 15	13.62000 +1.01	13.75	12.86	13.05	1,388,653
15 Oct 15	12.61000 -0.01	12.98	12.36	12.69	786,999
14 Oct 15	12.62000 +0.56	12.67	12.00	12.02	939,154
13 Oct 15	12.06000 -0.57	12.62	12.00	12.59	805,000
12 Oct 15	12.63000 +0.41	12.66	12.00	12.26	928,752
09 Oct 15	12.22000 +0.22	12.47	12.04	12.11	1,151,833
08 Oct 15	12.00000 +0.91	12.45	11.11	11.11	1,476,935
07 Oct 15	11.09000 -0.11	11.45	10.96	11.25	948,790
06 Oct 15	11.20000 -0.14	11.45	10.93	11.27	933,951
05 Oct 15	11.34000 -0.33	11.73	11.25	11.72	1,545,692
02 Oct 15	11.67000 -0.21	12.10	11.60	11.80	1,253,675
01 Oct 15	11.88000 -0.70	12.74	11.72	12.67	1,116,839
30 Sep 15	12.58000 +0.28	12.62	12.09	12.43	922,376
29 Sep 15	12.30000 -0.05	12.57	11.90	12.33	930,608
28 Sep 15	12.35000 -0.45	12.90	12.20	12.71	843,205
25 Sep 15	12.80000 -0.14	13.68	12.72	13.50	1,490,230
24 Sep 15	12.94000 +0.20	13.01	12.60	12.65	566,906
23 Sep 15	12.74000 -0.03	13.24	12.70	12.82	738,430
22 Sep 15	12.77000 -0.14	12.99	12.62	12.70	524,473
21 Sep 15	12.91000 +0.08	12.99	12.52	12.82	861,536
18 Sep 15	12.83000 -0.13	13.04	12.61	12.74	845,705
17 Sep 15	12.96000 +0.02	13.15	12.62	12.78	883,191
16 Sep 15	12.94000 +0.00	13.30	12.72	12.94	789,745
15 Sep 15	12.94000 +0.17	13.30	12.55	12.84	779,958
14 Sep 15	12.77000 -0.94	13.50	12.62	13.06	1,751,601
11 Sep 15	13.71000 -0.15	14.01	13.54	13.95	748,258
10 Sep 15	13.86000 -0.39	14.50	13.24	14.40	2,942,554
09 Sep 15	14.25000 +0.35	14.80	13.74	14.00	2,079,400
08 Sep 15	13.90000 +0.59	14.00	13.26	13.49	1,255,866
04 Sep 15	13.31000 +0.32	13.43	12.91	12.95	852,913
03 Sep 15	12.99000 -0.11	13.15	12.96	13.06	435,035
02 Sep 15	13.10000 +0.20	13.19	12.80	13.07	736,202
01 Sep 15	12.90000 -0.58	13.44	12.80	13.27	747,653
31 Aug 15	13.48000 -0.20	13.68	13.21	13.65	455,756
28 Aug 15	13.68000 +0.11	13.75	13.41	13.50	287,533
27 Aug 15	13.57000 +0.32	13.78	13.09	13.43	660,587
26 Aug 15	13.25000 -0.21	13.73	12.80	13.72	1,153,021
25 Aug 15	13.46000 +0.45	14.00	13.01	14.00	1,051,228
24 Aug 15	13.01000 -1.06	13.70	11.69	12.78	1,981,233
21 Aug 15	14.07000 -0.33	14.30	13.70	14.19	1,347,439
20 Aug 15	14.40000 -0.34	14.58	14.00	14.53	960,498
19 Aug 15	14.74000 +0.39	15.00	14.02	14.28	930,995
18 Aug 15	14.35000 -0.22	14.62	14.22	14.54	404,480
17 Aug 15	14.57000 +0.02	14.82	14.36	14.55	432,938
14 Aug 15	14.55000 -0.01	14.88	14.37	14.61	465,622
13 Aug 15	14.56000 +0.19	14.83	14.19	14.51	516,997
12 Aug 15	14.37000 -0.38	14.81	13.94	14.57	925,001
11 Aug 15	14.75000 -0.52	15.12	14.52	15.12	539,947
10 Aug 15	15.27000 -0.26	15.60	14.92	15.60	864,970
07 Aug 15	15.53000 +1.52	15.59	14.34	14.57	1,198,286
06 Aug 15	14.01000 -0.05	14.35	13.80	14.15	901,232
05 Aug 15	14.06000 -0.39	14.89	14.05	14.55	1,324,508
04 Aug 15	14.45000 -0.97	15.35	14.17	15.35	1,882,326
03 Aug 15	15.42000 -0.91	16.35	15.02	16.21	1,448,703
31 Jul 15	16.33000 -0.36	16.60	16.20	16.56	950,779
30 Jul 15	16.69000 +0.22	16.78	16.20	16.33	912,867
29 Jul 15	16.47000 +0.06	16.67	16.20	16.39	442,103
28 Jul 15	16.41000 -0.23	16.89	16.38	16.80	977,559
27 Jul 15	16.64000 +0.35	16.93	16.40	16.93	1,072,264
24 Jul 15	16.29000 -0.09	16.79	16.15	16.41	775,801
23 Jul 15	16.38000 -0.25	16.80	16.15	16.69	1,568,755
22 Jul 15	16.63000 -0.43	17.01	16.55	16.85	2,930,231
21 Jul 15	17.06000 -0.49	17.95	17.00	17.64	1,050,214
20 Jul 15	17.55000 -1.19	18.62	17.50	18.49	1,297,370
17 Jul 15	18.74000 +0.35	19.09	18.42	18.60	1,739,763
16 Jul 15	18.39000 +0.56	18.67	17.98	17.99	895,457
15 Jul 15	17.83000 -0.22	18.45	17.75	18.45	993,909
14 Jul 15	18.05000 +1.10	18.30	17.25	17.34	2,201,277
13 Jul 15	16.95000 +0.24	17.20	16.40	16.79	1,265,041
10 Jul 15	16.71000 -0.10	17.15	16.55	17.00	813,146
09 Jul 15	16.81000 +0.07	17.30	16.63	17.13	794,962
08 Jul 15	16.74000 -0.83	17.36	16.63	17.36	1,032,266
07 Jul 15	17.57000 -0.42	17.83	17.01	17.67	804,483
06 Jul 15	17.99000 -0.57	18.50	17.85	18.36	640,723
02 Jul 15	18.56000 -0.20	18.99	18.22	18.83	488,965
01 Jul 15	18.76000 +0.12	19.14	18.60	18.96	520,521
30 Jun 15	18.64000 +0.54	19.15	18.46	18.93	648,568
29 Jun 15	18.10000 -1.00	19.33	18.07	18.70	762,590
26 Jun 15	19.10000 -0.25	19.93	18.76	19.39	1,090,077
25 Jun 15	19.35000 +0.82	19.50	18.54	18.83	1,443,268
24 Jun 15	18.53000 +0.98	19.35	18.29	19.00	2,438,483
23 Jun 15	17.55000 +0.00	17.85	17.33	17.60	325,068
22 Jun 15	17.55000 +0.13	17.57	17.08	17.48	566,092
19 Jun 15	17.42000 -0.10	17.77	17.30	17.58	651,786
18 Jun 15	17.52000 +0.15	17.90	17.50	17.62	402,166
17 Jun 15	17.37000 -0.53	18.42	17.34	18.00	936,238
16 Jun 15	17.90000 +0.78	18.07	16.97	17.07	1,194,679
15 Jun 15	17.12000 -0.13	17.47	16.83	17.09	851,944
12 Jun 15	17.25000 -1.04	18.14	17.25	18.10	1,661,397
11 Jun 15	18.29000 +0.50	20.60	18.06	19.64	7,131,876
10 Jun 15	17.79000 +0.87	18.00	16.90	16.96	1,887,971
09 Jun 15	16.92000 -0.70	17.67	16.76	17.63	779,192
08 Jun 15	17.62000 +0.09	17.83	17.37	17.48	334,447
05 Jun 15	17.53000 +0.20	17.59	17.13	17.31	233,516
04 Jun 15	17.33000 -0.01	17.45	17.20	17.29	321,624
03 Jun 15	17.34000 -0.03	17.48	17.25	17.43	254,315
02 Jun 15	17.37000 -0.13	17.65	17.35	17.50	241,942
01 Jun 15	17.50000 -0.14	17.74	17.25	17.74	224,684
29 May 15	17.64000 +0.02	17.88	17.16	17.52	465,776
28 May 15	17.62000 -0.13	17.77	17.44	17.77	338,482
27 May 15	17.75000 +0.74	17.99	16.87	17.01	857,109
26 May 15	17.01000 +0.01	17.08	16.86	17.03	212,640
22 May 15	17.00000 +0.12	17.05	16.85	16.90	253,279
21 May 15	16.88000 +0.02	17.08	16.79	16.90	229,346
20 May 15	16.86000 +0.03	16.90	16.65	16.80	297,914
19 May 15	16.83000 -0.04	16.94	16.60	16.93	367,660
18 May 15	16.87000 -0.08	17.01	16.76	16.95	418,513
15 May 15	16.95000 -0.13	17.16	16.95	17.06	274,783
14 May 15	17.08000 -0.12	17.25	17.02	17.24	252,526
13 May 15	17.20000 -0.04	17.30	17.06	17.24	244,617
12 May 15	17.24000 -0.07	17.44	16.99	17.28	376,961
11 May 15	17.31000 +0.21	17.44	17.13	17.16	268,504
08 May 15	17.10000 +0.06	17.21	16.91	17.13	297,653
07 May 15	17.04000 +0.00	17.19	16.92	17.05	360,284
06 May 15	17.04000 -0.39	17.48	17.00	17.48	313,662
05 May 15	17.43000 +0.03	17.68	17.09	17.68	290,935
04 May 15	17.40000 -0.10	17.85	17.30	17.56	253,138
01 May 15	17.50000 +0.39	17.55	16.85	17.11	563,075
30 Apr 15	17.11000 -0.10	17.30	17.00	17.22	391,040
29 Apr 15	17.21000 -0.29	17.68	17.10	17.68	495,706
28 Apr 15	17.50000 -0.07	17.79	17.39	17.65	224,519
27 Apr 15	17.57000 -0.18	18.05	17.45	17.97	437,294
24 Apr 15	17.75000 -0.53	18.50	17.61	18.50	650,762
23 Apr 15	18.28000 -0.01	18.61	18.18	18.29	563,879
22 Apr 15	18.29000 +0.37	18.33	17.57	17.88	644,812
21 Apr 15	17.92000 -0.01	17.98	17.71	17.96	320,302
20 Apr 15	17.93000 +0.14	17.98	17.52	17.63	487,017
17 Apr 15	17.79000 -0.03	17.79	17.50	17.75	446,373
16 Apr 15	17.82000 +0.13	18.00	17.60	17.95	548,730
15 Apr 15	17.69000 +0.17	17.99	17.50	17.60	530,456
14 Apr 15	17.52000 +0.42	17.89	17.02	17.10	870,138
13 Apr 15	17.10000 +0.05	17.26	16.81	17.24	667,142
10 Apr 15	17.05000 -0.05	17.36	17.00	17.08	568,373
09 Apr 15	17.10000 -0.26	17.54	17.10	17.33	761,855
08 Apr 15	17.36000 -0.25	17.85	17.32	17.64	618,855
07 Apr 15	17.61000 -0.05	17.90	17.53	17.62	591,988
06 Apr 15	17.66000 -0.24	17.94	17.51	17.78	605,252
02 Apr 15	17.90000 -0.75	18.66	17.85	18.56	884,233
01 Apr 15	18.65000 -1.10	19.69	18.55	19.69	961,078
31 Mar 15	19.75000 +0.70	20.58	18.40	19.08	2,020,679
30 Mar 15	19.05000 +0.75	19.40	18.40	18.50	1,151,620
27 Mar 15	18.30000 +0.76	18.30	17.11	17.58	705,626
26 Mar 15	17.54000 +0.57	17.56	16.83	16.83	884,523
25 Mar 15	16.97000 -0.03	16.99	16.82	16.92	565,673
24 Mar 15	17.00000 -0.11	17.18	16.82	17.02	962,149
23 Mar 15	17.11000 -0.10	17.23	17.01	17.21	509,798
20 Mar 15	17.21000 +0.15	17.24	16.88	17.13	1,320,237
19 Mar 15	17.06000 +0.05	17.28	17.00	17.00	536,427
18 Mar 15	17.01000 -0.11	17.27	16.91	17.10	530,063
17 Mar 15	17.12000 -0.01	17.37	16.60	17.28	1,272,242
16 Mar 15	17.13000 -0.75	18.00	17.01	17.91	1,321,313
13 Mar 15	17.88000 -0.32	18.05	17.30	18.05	1,715,629
12 Mar 15	18.20000 -2.33	18.20	16.76	17.17	6,837,638
11 Mar 15	20.53000 +0.89	20.65	19.24	20.08	2,167,167
10 Mar 15	19.64000 +0.24	19.80	18.85	19.30	615,743
09 Mar 15	19.40000 +0.49	20.15	18.96	18.98	1,321,363
06 Mar 15	18.91000 -0.23	19.10	18.70	19.03	685,659
05 Mar 15	19.14000 +0.14	19.20	18.80	19.20	486,149
04 Mar 15	19.00000 +0.41	19.05	18.32	18.64	539,688
03 Mar 15	18.59000 -0.20	19.21	18.45	18.79	832,415
02 Mar 15	18.79000 +0.13	19.09	18.65	18.66	519,605
27 Feb 15	18.66000 -0.28	19.12	18.55	18.80	617,199
26 Feb 15	18.94000 +0.27	19.20	18.64	18.64	461,283
25 Feb 15	18.67000 -0.16	19.48	18.47	18.83	915,580
24 Feb 15	18.83000 +0.62	19.00	18.27	18.46	759,263
23 Feb 15	18.21000 -0.64	18.89	18.11	18.80	670,087
20 Feb 15	18.85000 -0.11	19.30	18.65	18.68	1,001,692
19 Feb 15	18.96000 +0.96	19.25	17.91	18.33	1,311,518
18 Feb 15	18.00000 -1.05	18.50	17.96	18.31	1,849,490
17 Feb 15	19.05000 -1.13	20.10	18.80	19.50	2,093,602
13 Feb 15	20.18000 +0.01	20.68	20.00	20.19	711,951
12 Feb 15	20.17000 -0.79	20.85	19.75	20.66	1,370,320
11 Feb 15	20.96000 -0.03	21.00	20.20	20.89	1,698,365
10 Feb 15	20.99000 +1.39	21.00	19.63	20.50	2,804,409
09 Feb 15	19.60000 +1.48	19.95	18.45	18.86	3,226,650
06 Feb 15	18.12000 +1.46	18.88	17.21	17.39	3,929,164
05 Feb 15	16.66000 -0.44	17.31	16.41	17.30	2,682,187
04 Feb 15	17.10000 -1.14	18.35	17.00	18.20	2,912,224
03 Feb 15	18.24000 +0.22	18.64	18.12	18.22	1,587,435
02 Feb 15	18.02000 -0.79	19.30	18.01	19.18	2,071,168
30 Jan 15	18.81000 +0.01	19.48	18.22	18.47	2,266,439
29 Jan 15	18.80000 -0.98	19.95	18.51	19.90	3,419,482
28 Jan 15	19.78000 -1.52	21.84	19.60	21.62	5,047,364
27 Jan 15	21.30000 -1.30	22.47	21.17	22.00	3,272,512
26 Jan 15	22.60000 -0.63	24.39	22.50	23.67	8,677,164
23 Jan 15	23.23000 +0.00	24.73	20.16	20.20	42,593,224

Box Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	41.75000 +1.29	41.77	40.65	40.70	4,046,029
19 Oct 26	40.46000 +0.90	40.79	39.19	39.38	3,901,156
16 Oct 26	39.56000 +0.08	40.08	38.69	39.81	2,757,992
15 Oct 26	39.48000 +1.41	39.64	38.13	38.22	3,211,256
14 Oct 26	38.07000 +0.53	38.57	37.53	37.66	2,617,564
13 Oct 26	37.54000 +0.83	37.59	36.75	36.75	1,848,111
12 Oct 26	36.71000 +0.32	37.30	36.53	36.84	1,252,877
09 Oct 26	36.39000 +0.08	36.88	36.26	36.50	1,272,200
08 Oct 26	36.31000 +0.61	36.33	35.40	35.68	1,805,775
07 Oct 26	35.70000 +0.43	36.17	35.24	35.25	2,199,459
06 Oct 26	35.27000 -0.07	35.83	34.88	35.72	1,459,290
05 Oct 26	35.34000 +0.85	35.58	34.50	34.50	2,813,498
02 Oct 26	34.49000 -0.11	35.05	34.29	34.75	1,901,306
01 Oct 26	34.60000 +1.12	34.72	33.26	34.00	2,840,771
30 Sep 26	33.48000 +0.73	33.78	32.70	32.79	2,969,814
29 Sep 26	32.75000 +1.41	32.78	31.12	31.20	3,850,487
28 Sep 26	31.34000 -0.05	31.48	30.44	30.77	2,300,072
25 Sep 26	31.39000 -0.93	32.42	31.33	32.42	2,073,221
24 Sep 26	32.32000 -0.44	33.08	32.20	32.81	2,163,370
23 Sep 26	32.76000 -0.11	33.23	32.51	32.91	1,987,958
22 Sep 26	32.87000 -0.74	34.24	32.42	34.00	3,487,981
21 Sep 26	33.61000 -0.11	33.96	33.45	33.82	2,871,913
18 Sep 26	33.72000 -0.95	34.80	33.66	34.80	4,662,762
17 Sep 26	34.67000 +0.01	35.10	34.15	34.45	3,577,715
16 Sep 26	34.66000 -0.14	35.19	34.13	34.28	2,753,731
15 Sep 26	34.80000 -0.06	35.32	34.45	34.45	2,867,290
14 Sep 26	34.86000 +1.11	35.18	34.31	34.66	2,342,634
11 Sep 26	33.75000 -0.37	34.38	33.65	34.09	1,713,927
10 Sep 26	34.12000 -0.37	34.82	33.86	34.56	2,423,427
09 Sep 26	34.49000 +0.19	34.60	33.80	34.32	1,673,427
08 Sep 26	34.30000 -0.89	34.87	33.85	34.86	2,419,354
04 Sep 26	35.19000 -0.77	35.79	34.73	35.62	1,658,946
03 Sep 26	35.96000 +1.37	36.05	34.74	35.29	2,422,048
02 Sep 26	34.59000 -0.57	35.36	34.58	35.06	2,204,656
01 Sep 26	35.16000 -0.62	35.89	34.90	35.69	4,145,738
31 Aug 26	35.78000 +0.80	36.34	34.67	34.72	4,517,296
28 Aug 26	34.98000 +0.24	36.16	34.65	34.75	4,391,639
27 Aug 26	34.74000 +1.35	34.97	33.76	33.79	5,878,107
26 Aug 26	33.39000 +0.39	34.50	32.66	34.30	5,962,449
25 Aug 26	33.00000 -0.47	33.79	32.70	33.33	3,960,007
24 Aug 26	33.47000 +0.56	33.59	32.82	32.88	4,004,727
21 Aug 26	32.91000 +0.01	33.09	32.33	32.53	1,407,225
20 Aug 26	32.90000 -0.22	33.40	32.86	33.10	1,328,001
19 Aug 26	33.12000 +0.68	33.53	32.66	32.67	1,842,128
18 Aug 26	32.44000 +0.15	33.19	32.43	32.74	2,226,536
17 Aug 26	32.29000 -0.36	32.63	31.93	32.20	2,671,848
14 Aug 26	32.65000 -0.99	33.84	32.60	33.56	1,802,877
13 Aug 26	33.64000 +1.29	33.76	32.19	32.66	3,027,798
12 Aug 26	32.35000 -0.48	32.77	32.01	32.25	1,584,027
11 Aug 26	32.83000 -0.77	33.83	32.59	33.30	3,086,805
10 Aug 26	33.60000 +0.36	33.85	32.74	32.74	1,820,098
07 Aug 26	33.24000 +1.39	33.26	31.86	32.12	2,078,078
06 Aug 26	31.85000 -0.15	31.85	31.16	31.51	3,518,037
05 Aug 26	32.00000 +0.24	32.29	31.44	31.59	1,997,115
04 Aug 26	31.76000 +0.06	32.20	31.14	31.21	8,050,081
03 Aug 26	31.70000 +0.15	32.65	31.58	32.08	2,160,621
31 Jul 26	31.55000 +0.46	31.63	30.68	30.83	1,869,898
30 Jul 26	31.09000 -1.33	31.94	30.30	31.94	2,339,620
29 Jul 26	32.42000 +0.92	32.61	31.49	31.69	3,234,250
28 Jul 26	31.50000 +1.35	31.67	30.55	30.65	2,808,552
27 Jul 26	30.15000 +1.14	30.70	29.46	29.60	2,842,236
24 Jul 26	29.01000 +0.73	29.18	28.59	28.87	2,064,376
23 Jul 26	28.28000 -0.17	28.75	28.06	28.65	2,926,423
22 Jul 26	28.45000 -1.49	30.17	28.12	29.97	2,954,062
21 Jul 26	29.94000 -0.91	30.81	29.93	30.13	3,377,674
20 Jul 26	30.85000 +0.37	30.94	30.01	30.08	2,669,601
17 Jul 26	30.48000 -0.93	31.70	30.46	31.20	3,054,054
16 Jul 26	31.41000 +0.94	31.83	30.66	30.88	4,420,124
15 Jul 26	30.47000 +0.47	31.30	30.33	30.37	3,243,673
14 Jul 26	30.00000 +0.59	30.14	28.27	28.30	3,472,077
13 Jul 26	29.41000 +0.77	29.54	28.83	28.97	1,790,752
10 Jul 26	28.64000 -0.16	29.21	28.54	29.15	2,011,923
09 Jul 26	28.80000 -0.08	28.88	27.73	28.07	2,192,242
08 Jul 26	28.88000 +0.03	29.21	28.32	28.51	2,589,096
07 Jul 26	28.85000 +0.50	29.19	28.52	28.60	2,452,865
06 Jul 26	28.35000 +0.46	28.40	27.33	27.53	1,991,370
02 Jul 26	27.89000 +0.44	28.12	26.79	27.27	2,327,652
01 Jul 26	27.45000 +0.91	27.93	27.00	27.13	2,566,441
30 Jun 26	26.54000 -0.03	26.86	26.17	26.17	1,813,308
29 Jun 26	26.57000 +0.11	27.32	26.50	26.77	2,388,623
26 Jun 26	26.46000 +1.53	26.53	24.99	25.00	3,765,656
25 Jun 26	24.93000 -0.53	25.58	24.76	24.97	1,442,374
24 Jun 26	25.46000 +0.48	25.98	24.91	25.00	1,939,299
23 Jun 26	24.98000 +0.62	25.16	24.58	24.73	1,639,639
22 Jun 26	24.36000 -0.48	25.23	24.07	24.56	2,601,819
18 Jun 26	24.84000 -0.10	25.09	24.41	24.70	4,292,234
17 Jun 26	24.94000 -0.71	25.72	24.77	25.25	2,718,722
16 Jun 26	25.65000 +0.14	25.95	25.36	25.62	1,544,495
15 Jun 26	25.51000 +0.12	25.86	25.15	25.40	1,974,107
12 Jun 26	25.39000 -0.10	25.57	24.85	25.32	1,295,210
11 Jun 26	25.49000 -0.99	26.18	25.45	26.07	2,214,992
10 Jun 26	26.48000 -0.06	26.69	25.85	26.17	1,531,404
09 Jun 26	26.54000 -0.01	26.64	25.91	26.15	2,128,182
08 Jun 26	26.55000 -0.13	26.82	26.30	26.56	1,341,024
05 Jun 26	26.68000 -0.09	27.40	26.51	27.17	1,993,869
04 Jun 26	26.77000 +0.08	27.33	26.66	27.12	1,671,867
03 Jun 26	26.69000 -0.97	27.34	26.37	27.22	1,890,843
02 Jun 26	27.66000 -1.13	28.01	27.18	27.88	2,006,159
01 Jun 26	28.79000 +1.83	28.80	26.97	27.71	4,209,928
29 May 26	26.96000 +1.71	27.12	25.13	25.25	4,566,887
28 May 26	25.25000 +0.58	25.87	24.97	25.00	3,295,838
27 May 26	24.67000 -0.95	26.00	24.20	26.00	5,521,273
26 May 26	25.62000 -0.28	26.21	25.62	25.85	5,546,972
22 May 26	25.90000 +0.50	26.15	25.59	25.62	1,929,339
21 May 26	25.40000 -0.34	25.60	24.89	25.30	1,468,434
20 May 26	25.74000 +0.04	25.78	24.73	25.24	1,645,605
19 May 26	25.70000 -0.07	26.55	25.59	26.20	2,475,845
18 May 26	25.77000 +1.10	25.84	24.49	24.56	2,680,253
15 May 26	24.67000 +0.61	24.97	24.16	24.18	1,899,094
14 May 26	24.06000 +0.34	24.32	23.60	23.93	1,508,331
13 May 26	23.72000 -0.33	23.83	23.34	23.82	1,835,891
12 May 26	24.05000 -0.45	24.88	23.97	24.59	2,198,632
11 May 26	24.50000 -1.22	25.74	24.30	25.29	2,132,660
08 May 26	25.72000 +0.03	25.75	24.88	25.30	2,336,872
07 May 26	25.69000 +1.45	26.00	24.66	24.66	3,735,061
06 May 26	24.24000 -0.97	24.86	24.12	24.75	1,870,958
05 May 26	25.21000 -0.01	25.45	25.01	25.14	1,480,344
04 May 26	25.22000 +0.21	25.72	24.92	24.92	1,751,016
01 May 26	25.01000 +0.81	25.22	24.26	24.64	2,015,693
30 Apr 26	24.20000 -0.46	24.42	23.87	24.28	2,119,991
29 Apr 26	24.66000 +0.16	24.68	24.15	24.37	1,583,563
28 Apr 26	24.50000 +0.44	24.88	24.34	24.34	2,021,602
27 Apr 26	24.06000 -0.23	24.73	24.06	24.15	2,217,199
24 Apr 26	24.29000 +0.75	24.30	23.48	23.60	1,648,756
23 Apr 26	23.54000 -0.98	24.05	22.92	23.77	2,427,473
22 Apr 26	24.52000 +0.19	24.57	24.21	24.32	1,861,082
21 Apr 26	24.33000 +0.39	24.73	23.87	23.96	2,022,546
20 Apr 26	23.94000 +0.19	24.16	23.65	23.71	1,792,914
17 Apr 26	23.75000 -0.14	24.42	23.50	24.32	2,217,311
16 Apr 26	23.89000 +0.08	24.53	23.64	24.17	2,119,122
15 Apr 26	23.81000 +1.49	23.87	22.34	22.53	3,199,719
14 Apr 26	22.32000 -0.03	22.97	22.16	22.53	1,938,869
13 Apr 26	22.35000 +0.98	22.36	21.34	21.41	3,243,530
10 Apr 26	21.37000 -1.07	22.61	21.35	22.35	3,367,736
09 Apr 26	22.44000 -0.74	23.11	22.16	23.00	2,835,852
08 Apr 26	23.18000 -0.83	24.55	23.18	24.32	2,147,788
07 Apr 26	24.01000 -0.16	24.43	23.96	24.07	1,447,854
06 Apr 26	24.17000 +0.15	24.39	23.93	24.15	1,697,487
02 Apr 26	24.02000 +0.35	24.16	23.40	23.69	1,699,436
01 Apr 26	23.67000 +0.03	23.83	23.18	23.63	1,532,268
31 Mar 26	23.64000 +0.32	24.00	23.24	23.49	2,111,061
30 Mar 26	23.32000 +0.25	24.13	23.16	23.21	3,479,330
27 Mar 26	23.07000 -0.75	23.51	22.89	23.36	3,292,279
26 Mar 26	23.82000 +0.16	24.40	23.54	23.54	2,138,745
25 Mar 26	23.66000 +0.06	24.19	23.36	24.07	2,376,172
24 Mar 26	23.60000 -0.92	24.35	23.34	24.31	2,312,428
23 Mar 26	24.52000 -0.10	24.75	24.16	24.37	3,282,014
20 Mar 26	24.62000 +0.76	24.77	23.97	24.49	4,496,419
19 Mar 26	23.86000 -0.78	24.88	23.63	24.32	1,806,175
18 Mar 26	24.64000 +0.18	24.70	24.01	24.19	1,646,825
17 Mar 26	24.46000 +0.11	24.99	24.27	24.36	1,702,546
16 Mar 26	24.35000 -0.54	25.14	24.34	24.93	1,813,532
13 Mar 26	24.89000 +0.19	25.39	24.65	24.76	2,277,947
12 Mar 26	24.70000 +0.04	25.16	24.57	24.69	3,634,546
11 Mar 26	24.66000 -0.17	25.05	24.38	24.95	1,846,666
10 Mar 26	24.83000 -0.61	25.50	24.23	25.26	2,065,656
09 Mar 26	25.44000 -0.21	25.47	24.71	25.22	2,410,952
06 Mar 26	25.65000 -0.45	26.22	25.48	25.78	2,393,067
05 Mar 26	26.10000 -0.25	26.65	25.72	26.35	4,258,295
04 Mar 26	26.35000 +2.43	26.81	25.20	25.88	6,579,196
03 Mar 26	23.92000 +0.34	24.30	23.24	23.26	3,582,700
02 Mar 26	23.58000 +0.03	24.06	23.08	23.14	3,127,163
27 Feb 26	23.55000 -0.35	23.62	23.02	23.46	3,112,991
26 Feb 26	23.90000 +0.89	24.02	22.99	23.24	2,685,861
25 Feb 26	23.01000 +0.19	23.07	22.23	22.47	1,958,507
24 Feb 26	22.82000 +1.00	23.45	22.16	22.27	2,748,550
23 Feb 26	21.82000 -1.05	22.70	21.61	22.70	2,167,924
20 Feb 26	22.87000 +0.15	23.37	22.61	22.68	1,520,257
19 Feb 26	22.72000 -0.06	22.96	22.53	22.76	1,618,290
18 Feb 26	22.78000 +0.10	22.93	22.44	22.67	1,580,031
17 Feb 26	22.68000 -0.51	23.44	22.42	23.22	2,206,076
13 Feb 26	23.19000 +0.39	23.33	22.75	23.00	2,768,561
12 Feb 26	22.80000 -0.53	23.55	22.55	23.35	3,571,906
11 Feb 26	23.33000 -1.16	24.58	22.98	24.20	4,240,159
10 Feb 26	24.49000 -0.03	24.95	24.38	24.78	2,049,188
09 Feb 26	24.52000 -0.15	24.70	23.93	24.53	2,074,191
06 Feb 26	24.67000 +0.36	24.99	24.33	24.60	3,065,914
05 Feb 26	24.31000 -0.42	25.32	24.20	24.64	2,380,198
04 Feb 26	24.73000 +0.44	24.91	23.84	24.04	3,964,898
03 Feb 26	24.29000 -1.59	25.57	23.70	25.36	4,809,987
02 Feb 26	25.88000 +0.53	25.88	25.23	25.51	2,312,049
30 Jan 26	25.35000 -0.14	25.80	25.19	25.43	2,624,744
29 Jan 26	25.49000 -0.98	26.09	25.15	26.09	3,478,581
28 Jan 26	26.47000 -0.09	26.85	26.33	26.69	2,033,346
27 Jan 26	26.56000 -0.32	26.99	26.25	26.93	1,421,266
26 Jan 26	26.88000 +0.40	26.98	26.38	26.58	2,193,138
23 Jan 26	26.48000 -0.16	27.16	26.34	26.65	1,499,674
22 Jan 26	26.64000 +0.62	26.64	25.95	26.06	2,021,036
21 Jan 26	26.02000 +0.14	26.41	25.78	25.85	2,274,463
20 Jan 26	25.88000 +0.03	26.33	25.74	25.77	3,765,019
16 Jan 26	25.85000 -0.72	26.67	25.83	26.65	2,747,361
15 Jan 26	26.57000 -0.71	27.18	26.51	27.10	4,212,947
14 Jan 26	27.28000 -0.91	28.20	27.02	28.02	3,859,872
13 Jan 26	28.19000 -1.39	29.80	28.02	29.55	4,017,597
12 Jan 26	29.58000 -0.13	29.84	29.28	29.73	2,446,278
09 Jan 26	29.71000 +0.14	29.86	29.42	29.50	2,012,810
08 Jan 26	29.57000 -0.44	30.13	29.42	29.93	2,251,990
07 Jan 26	30.01000 +0.88	30.12	29.07	29.30	2,568,447
06 Jan 26	29.13000 +0.59	29.22	28.32	28.42	2,580,977
05 Jan 26	28.54000 -0.29	28.87	28.50	28.50	1,970,599
02 Jan 26	28.83000 -1.08	29.95	28.75	29.91	2,381,571
31 Dec 25	29.91000 -0.50	30.50	29.83	30.40	1,545,125
30 Dec 25	30.41000 -0.22	30.66	30.33	30.45	1,601,576
29 Dec 25	30.63000 +0.55	30.65	29.93	30.08	2,076,801
26 Dec 25	30.08000 +0.28	30.10	29.68	29.78	1,088,484
24 Dec 25	29.80000 +0.04	29.85	29.42	29.70	908,165
23 Dec 25	29.76000 -0.38	30.20	29.58	30.04	1,701,211
22 Dec 25	30.14000 -0.30	30.69	30.08	30.38	1,814,024
19 Dec 25	30.44000 +0.21	30.58	30.05	30.12	3,370,083
18 Dec 25	30.23000 +0.05	30.35	29.93	30.17	1,684,834
17 Dec 25	30.18000 +0.17	30.49	29.72	29.96	2,172,289
16 Dec 25	30.01000 +0.30	30.14	29.55	29.61	2,001,672
15 Dec 25	29.71000 -0.42	30.43	29.64	30.00	2,285,250
12 Dec 25	30.13000 -0.06	30.38	29.99	30.00	1,802,550
11 Dec 25	30.19000 -0.20	30.65	30.08	30.36	1,962,166
10 Dec 25	30.39000 -0.89	31.10	30.33	30.94	2,105,430
09 Dec 25	31.28000 +0.03	31.51	31.03	31.20	2,089,171
08 Dec 25	31.25000 -0.37	31.82	31.18	31.50	2,323,799
05 Dec 25	31.62000 -0.19	31.92	31.04	31.70	2,287,615
04 Dec 25	31.81000 -0.37	32.65	31.56	32.41	2,689,218
03 Dec 25	32.18000 +2.01	32.76	29.20	29.22	6,978,080
02 Dec 25	30.17000 +0.81	30.91	29.48	29.48	3,908,965
01 Dec 25	29.36000 -0.18	29.88	28.77	29.15	2,484,720
28 Nov 25	29.54000 -0.14	29.81	29.41	29.70	1,273,414
26 Nov 25	29.68000 -0.32	30.37	29.68	29.88	2,138,809
25 Nov 25	30.00000 -0.05	30.45	29.88	30.09	1,623,226
24 Nov 25	30.05000 -0.25	30.42	29.94	30.18	1,984,632
21 Nov 25	30.30000 +1.32	30.38	28.70	29.02	2,261,374
20 Nov 25	28.98000 -0.19	30.00	28.93	29.99	2,154,938
19 Nov 25	29.17000 -0.46	29.67	28.93	29.59	2,721,646
18 Nov 25	29.63000 -1.12	30.77	29.20	30.65	3,094,640
17 Nov 25	30.75000 -1.26	32.45	30.72	31.90	2,676,202
14 Nov 25	32.01000 +0.02	32.08	31.54	31.88	1,791,372
13 Nov 25	31.99000 +0.03	32.33	31.83	31.95	1,192,151
12 Nov 25	31.96000 -0.15	32.61	31.95	32.49	2,820,766
11 Nov 25	32.11000 +0.16	32.26	31.81	31.99	1,030,632
10 Nov 25	31.95000 +0.60	32.15	31.27	31.35	1,595,546
07 Nov 25	31.35000 +0.24	31.58	30.92	31.10	1,677,865
06 Nov 25	31.11000 -0.26	31.39	30.91	31.16	1,384,323
05 Nov 25	31.37000 -0.15	31.75	31.11	31.69	1,689,363
04 Nov 25	31.52000 -0.71	32.20	31.31	32.20	1,368,074
03 Nov 25	32.23000 +0.14	32.23	31.81	32.10	1,407,787
31 Oct 25	32.09000 +0.24	32.18	31.63	31.72	1,348,386
30 Oct 25	31.85000 +0.18	32.02	31.37	31.57	2,075,330
29 Oct 25	31.67000 -0.97	32.50	31.29	32.41	3,029,040
28 Oct 25	32.64000 -0.05	32.92	32.49	32.63	1,671,935
27 Oct 25	32.69000 -0.46	33.22	32.68	33.14	1,326,866
24 Oct 25	33.15000 -0.13	33.65	33.06	33.53	1,298,180
23 Oct 25	33.28000 -0.21	33.49	33.11	33.34	1,368,655
22 Oct 25	33.49000 -0.04	33.88	33.29	33.44	1,368,112
21 Oct 25	33.53000 +0.45	33.58	33.01	33.09	1,253,530
20 Oct 25	33.08000 +0.45	33.11	32.53	32.66	1,648,848
17 Oct 25	32.63000 +0.15	32.80	32.38	32.51	1,037,834
16 Oct 25	32.48000 -0.25	33.04	32.30	32.79	1,206,479
15 Oct 25	32.73000 +0.08	33.03	32.60	32.69	1,372,171
14 Oct 25	32.65000 -0.10	32.81	32.40	32.61	1,071,370
13 Oct 25	32.75000 -0.19	32.99	32.49	32.83	1,662,173
10 Oct 25	32.94000 -0.09	33.30	32.74	33.10	1,733,783
09 Oct 25	33.03000 -0.01	33.26	32.84	33.10	1,079,959
08 Oct 25	33.04000 +0.26	33.37	32.81	32.87	1,894,193
07 Oct 25	32.78000 -0.29	33.50	32.58	33.26	2,580,887
06 Oct 25	33.07000 +0.92	33.16	31.92	32.18	2,309,619
03 Oct 25	32.15000 -0.35	32.67	32.15	32.48	1,465,068
02 Oct 25	32.50000 +0.42	32.50	31.90	32.02	1,199,663
01 Oct 25	32.08000 -0.19	32.72	31.89	32.27	2,007,588
30 Sep 25	32.27000 -0.02	32.57	31.99	32.21	1,401,786
29 Sep 25	32.29000 -0.08	32.49	32.15	32.30	1,288,298
26 Sep 25	32.37000 +0.07	32.44	32.00	32.24	1,353,915
25 Sep 25	32.30000 -0.02	32.32	31.93	32.29	1,336,092
24 Sep 25	32.32000 -0.05	32.75	32.26	32.38	1,785,069
23 Sep 25	32.37000 -0.04	32.73	32.12	32.42	2,428,026
22 Sep 25	32.41000 +0.24	32.74	31.85	32.00	1,989,332
19 Sep 25	32.17000 -0.13	32.35	32.08	32.23	3,285,343
18 Sep 25	32.30000 -0.44	32.68	32.17	32.43	1,780,972
17 Sep 25	32.74000 +0.22	33.01	32.56	32.69	1,851,129
16 Sep 25	32.52000 +0.01	32.66	32.31	32.50	1,312,559
15 Sep 25	32.51000 +0.05	32.72	32.30	32.46	1,295,414
12 Sep 25	32.46000 -0.54	32.84	32.39	32.68	1,475,324
11 Sep 25	33.00000 +0.30	33.10	32.49	32.87	1,309,960
10 Sep 25	32.70000 -0.85	33.60	32.58	33.60	2,148,541
09 Sep 25	33.55000 +0.44	33.56	32.80	33.14	2,332,318
08 Sep 25	33.11000 +0.34	33.21	32.54	32.74	2,121,700
05 Sep 25	32.77000 +0.03	33.09	32.37	32.74	1,628,444
04 Sep 25	32.74000 +0.38	32.89	31.97	32.27	2,990,753
03 Sep 25	32.36000 +0.16	32.37	31.93	32.07	1,830,014
02 Sep 25	32.20000 -0.43	32.79	31.85	32.43	2,395,346
29 Aug 25	32.63000 -0.20	32.93	32.45	32.71	2,571,767
28 Aug 25	32.83000 +0.37	32.92	32.00	32.41	3,012,875
27 Aug 25	32.46000 +1.30	33.78	31.11	33.73	5,664,600
26 Aug 25	31.16000 -0.26	31.64	31.16	31.25	4,492,449
25 Aug 25	31.42000 -0.38	31.84	31.31	31.70	1,795,220
22 Aug 25	31.80000 +0.62	31.89	31.24	31.30	1,577,896
21 Aug 25	31.18000 -0.34	31.66	30.42	31.34	2,916,387
20 Aug 25	31.52000 +0.01	31.66	31.15	31.54	1,762,083
19 Aug 25	31.51000 -0.12	31.82	31.39	31.69	1,434,033
18 Aug 25	31.63000 +0.04	31.78	31.35	31.60	1,038,193
15 Aug 25	31.59000 +0.56	31.63	31.02	31.15	1,954,686
14 Aug 25	31.03000 -0.65	31.65	30.98	31.55	1,408,930
13 Aug 25	31.68000 +0.62	31.83	31.07	31.24	1,557,812
12 Aug 25	31.06000 +0.02	31.26	30.72	31.09	1,524,541
11 Aug 25	31.04000 -0.77	31.92	30.98	31.76	1,697,849
08 Aug 25	31.81000 -0.12	32.31	31.70	32.00	1,279,178
07 Aug 25	31.93000 -0.06	32.36	31.32	32.36	2,377,762
06 Aug 25	31.99000 +0.42	32.00	31.56	31.59	2,466,875
05 Aug 25	31.57000 -0.41	32.17	31.51	32.04	1,172,327
04 Aug 25	31.98000 +0.39	32.05	31.40	31.66	1,568,214
01 Aug 25	31.59000 -0.51	32.29	31.53	32.26	1,795,183
31 Jul 25	32.10000 -0.41	32.60	32.07	32.47	1,132,270
30 Jul 25	32.51000 -0.24	32.97	32.35	32.76	1,178,086
29 Jul 25	32.75000 -0.12	33.18	32.57	33.05	1,168,119
28 Jul 25	32.87000 -0.12	33.28	32.86	33.00	1,276,267
25 Jul 25	32.99000 -0.05	33.49	32.97	33.00	914,103
24 Jul 25	33.04000 +0.02	33.08	32.72	32.87	794,015
23 Jul 25	33.02000 -0.07	33.32	32.80	33.15	1,167,002
22 Jul 25	33.09000 +0.23	33.18	32.76	32.76	1,547,388
21 Jul 25	32.86000 +0.43	32.94	32.38	32.50	1,665,585
18 Jul 25	32.43000 -0.06	32.76	32.33	32.57	1,004,902
17 Jul 25	32.49000 +0.05	32.73	32.33	32.42	1,386,457
16 Jul 25	32.44000 +0.37	32.77	32.16	32.29	2,767,830
15 Jul 25	32.07000 -0.48	32.61	32.04	32.41	1,617,936
14 Jul 25	32.55000 +0.15	32.71	32.30	32.35	2,049,298
11 Jul 25	32.40000 -0.81	33.13	32.29	33.02	2,146,663
10 Jul 25	33.21000 -0.52	33.63	33.15	33.49	1,811,457
09 Jul 25	33.73000 +0.15	33.85	33.36	33.61	1,434,491
08 Jul 25	33.58000 +0.42	33.71	33.04	33.04	2,183,539
07 Jul 25	33.16000 -0.10	33.60	33.04	33.15	1,820,481
03 Jul 25	33.26000 +0.44	33.32	32.90	32.98	1,312,193
02 Jul 25	32.82000 -0.88	33.73	32.69	33.57	2,837,291
01 Jul 25	33.70000 -0.47	34.12	33.40	33.94	2,570,442
30 Jun 25	34.17000 +0.17	34.39	33.92	34.12	1,492,076
27 Jun 25	34.00000 -0.14	34.19	33.76	34.16	2,456,523
26 Jun 25	34.14000 +0.00	34.37	33.78	34.19	1,644,235
25 Jun 25	34.14000 -0.39	34.86	34.12	34.60	1,866,412
24 Jun 25	34.53000 +0.14	34.71	34.09	34.60	1,849,865
23 Jun 25	34.39000 +0.08	34.39	33.85	34.21	1,929,509
20 Jun 25	34.31000 -0.71	35.44	34.22	35.22	3,522,659
18 Jun 25	35.02000 -0.81	35.83	35.00	35.80	1,575,209
17 Jun 25	35.83000 +0.12	36.40	35.55	35.60	1,741,562
16 Jun 25	35.71000 +0.14	35.81	35.31	35.61	1,556,633
13 Jun 25	35.57000 -0.27	36.02	34.98	35.14	1,885,610
12 Jun 25	35.84000 -0.08	36.10	35.59	35.99	1,472,766
11 Jun 25	35.92000 -0.54	36.46	35.79	36.46	1,911,757
10 Jun 25	36.46000 -0.99	37.43	36.45	37.43	3,992,675
09 Jun 25	37.45000 +0.04	37.55	37.16	37.38	1,671,882
06 Jun 25	37.41000 -0.52	38.04	37.17	37.93	2,330,674
05 Jun 25	37.93000 -0.62	38.73	37.70	38.70	2,957,224
04 Jun 25	38.55000 +0.17	38.80	38.15	38.40	3,039,754
03 Jun 25	38.38000 +0.27	38.40	37.88	38.02	2,187,423
02 Jun 25	38.11000 +0.29	38.36	37.65	37.82	3,862,733
30 May 25	37.82000 +0.47	37.96	36.98	37.38	3,950,161
29 May 25	37.35000 +0.48	37.39	36.29	36.66	12,783,842
28 May 25	36.87000 +5.42	37.66	34.85	34.86	16,887,050
27 May 25	31.45000 +0.36	31.61	31.14	31.42	4,116,933
23 May 25	31.09000 -0.17	31.25	30.97	31.00	1,665,593
22 May 25	31.26000 -0.29	31.58	31.17	31.49	1,731,269
21 May 25	31.55000 -0.42	32.10	31.47	31.69	1,559,092
20 May 25	31.97000 -0.01	32.50	31.90	32.45	1,673,420
19 May 25	31.98000 -0.30	32.19	31.88	31.98	1,112,664
16 May 25	32.28000 +0.03	32.32	31.97	32.28	1,430,013
15 May 25	32.25000 +0.60	32.29	31.65	31.74	1,487,930
14 May 25	31.65000 -0.07	31.86	31.47	31.69	1,099,812
13 May 25	31.72000 -0.15	32.14	31.71	31.91	944,634
12 May 25	31.87000 +0.45	32.19	31.57	31.80	1,391,931
09 May 25	31.42000 +0.03	31.73	31.34	31.52	903,472
08 May 25	31.39000 +0.43	31.65	31.07	31.07	926,685
07 May 25	30.96000 +0.15	31.20	30.71	31.05	1,022,056
06 May 25	30.81000 -0.36	31.16	30.77	30.89	1,062,757
05 May 25	31.17000 -0.01	31.32	31.06	31.06	1,875,933
02 May 25	31.18000 +0.20	31.44	30.89	31.18	971,758
01 May 25	30.98000 -0.24	31.49	30.98	31.14	1,116,781
30 Apr 25	31.22000 -0.24	31.42	30.99	31.41	1,455,003
29 Apr 25	31.46000 +0.63	31.63	30.84	30.88	1,343,723
28 Apr 25	30.83000 -0.12	31.21	30.68	31.00	1,724,160
25 Apr 25	30.95000 +0.17	31.03	30.64	30.71	789,046
24 Apr 25	30.78000 +0.48	31.01	30.20	30.38	1,079,022
23 Apr 25	30.30000 +0.51	30.96	30.08	30.15	1,652,306
22 Apr 25	29.79000 +0.48	29.93	29.43	29.53	1,798,688
21 Apr 25	29.31000 -0.34	29.70	29.19	29.52	1,154,750
17 Apr 25	29.65000 -0.13	30.00	29.56	29.74	928,341
16 Apr 25	29.78000 -0.17	30.37	29.71	29.91	1,447,157
15 Apr 25	29.95000 -0.16	30.36	29.80	30.20	1,509,599
14 Apr 25	30.11000 -0.10	30.60	29.78	30.46	1,573,943
11 Apr 25	30.21000 +0.19	30.33	29.52	29.96	1,380,204
10 Apr 25	30.02000 -0.28	30.17	28.94	29.73	2,365,800
09 Apr 25	30.30000 +1.88	30.67	28.00	28.28	2,978,192
08 Apr 25	28.42000 -0.69	30.03	28.05	29.70	2,638,489
07 Apr 25	29.11000 -0.70	30.05	28.38	29.01	2,432,209
04 Apr 25	29.81000 -1.27	30.99	29.73	30.58	2,913,543
03 Apr 25	31.08000 -0.39	31.62	30.66	30.90	1,937,652
02 Apr 25	31.47000 +0.15	31.65	30.90	31.12	1,410,061
01 Apr 25	31.32000 +0.46	31.38	30.66	30.86	1,445,739
31 Mar 25	30.86000 -0.24	31.07	30.65	31.00	1,399,569
28 Mar 25	31.10000 -0.54	31.83	30.79	31.62	1,401,284
27 Mar 25	31.64000 +0.64	31.64	30.66	30.83	2,087,537
26 Mar 25	31.00000 +0.25	31.01	30.55	30.75	1,402,564
25 Mar 25	30.75000 -0.06	31.04	30.68	30.76	1,154,367
24 Mar 25	30.81000 +0.44	30.95	30.53	30.62	1,462,805
21 Mar 25	30.37000 +0.15	30.64	29.94	30.05	2,367,812
20 Mar 25	30.22000 -0.61	30.75	30.14	30.69	1,728,378
19 Mar 25	30.83000 -0.03	31.10	30.50	31.01	1,978,295
18 Mar 25	30.86000 -0.13	30.99	30.51	30.98	1,190,347
17 Mar 25	30.99000 -0.25	31.38	30.66	30.88	2,054,705
14 Mar 25	31.24000 +0.91	31.25	30.42	30.50	1,714,581
13 Mar 25	30.33000 -0.63	30.94	30.27	30.86	1,946,117
12 Mar 25	30.96000 -0.44	31.44	30.84	31.40	1,860,072
11 Mar 25	31.40000 -0.75	32.30	31.39	32.15	1,781,563
10 Mar 25	32.15000 -0.12	32.29	31.76	32.10	2,003,212
07 Mar 25	32.27000 +0.11	32.72	31.72	32.05	2,116,996
06 Mar 25	32.16000 -0.23	32.52	31.83	32.00	2,390,555
05 Mar 25	32.39000 -1.08	32.56	31.00	31.00	5,075,563
04 Mar 25	33.47000 +0.71	34.08	32.74	32.74	4,688,220
03 Mar 25	32.76000 +0.06	33.07	32.42	32.69	1,770,981
28 Feb 25	32.70000 +0.30	32.74	32.15	32.19	1,474,510
27 Feb 25	32.40000 -0.15	32.98	32.36	32.74	1,714,669
26 Feb 25	32.55000 -0.58	33.43	32.49	33.15	2,227,230
25 Feb 25	33.13000 -0.18	33.47	32.83	33.27	1,301,115
24 Feb 25	33.31000 -0.16	33.75	32.87	33.48	2,546,045
21 Feb 25	33.47000 -1.21	34.81	33.46	34.76	2,063,148
20 Feb 25	34.68000 -0.48	35.06	34.22	35.06	1,357,550
19 Feb 25	35.16000 -0.18	35.42	34.89	35.11	1,987,883
18 Feb 25	35.34000 -0.01	35.40	35.10	35.19	1,150,621
14 Feb 25	35.35000 -0.04	35.45	35.21	35.37	1,072,138
13 Feb 25	35.39000 +0.28	35.40	34.93	35.29	984,140
12 Feb 25	35.11000 +0.47	35.12	34.15	34.28	1,173,103
11 Feb 25	34.64000 -0.06	34.84	34.48	34.61	761,660
10 Feb 25	34.70000 +0.41	34.77	34.26	34.51	1,357,058
07 Feb 25	34.29000 -0.19	34.90	34.14	34.57	722,576
06 Feb 25	34.48000 +0.26	34.58	34.17	34.28	1,107,265
05 Feb 25	34.22000 +0.47	34.25	33.57	33.75	1,056,426
04 Feb 25	33.75000 +0.22	33.94	33.56	33.77	1,284,989
03 Feb 25	33.53000 +0.14	33.87	32.95	33.17	1,276,007
31 Jan 25	33.39000 +0.16	33.53	33.16	33.31	1,379,443
30 Jan 25	33.23000 +0.05	33.52	32.90	33.26	1,172,876
29 Jan 25	33.18000 -0.45	33.65	33.06	33.52	1,416,940
28 Jan 25	33.63000 +1.33	33.66	32.15	32.33	2,401,261
27 Jan 25	32.30000 +0.75	32.61	31.68	31.68	1,410,468
24 Jan 25	31.55000 +0.10	31.77	31.32	31.45	887,779
23 Jan 25	31.45000 +0.02	31.46	31.11	31.37	946,655
22 Jan 25	31.43000 -0.43	32.08	31.37	31.86	1,576,485
21 Jan 25	31.86000 +0.33	32.13	31.63	31.75	1,979,145
17 Jan 25	31.53000 +0.03	31.98	31.27	31.79	1,618,342
16 Jan 25	31.50000 -0.21	32.04	31.49	31.69	1,012,463
15 Jan 25	31.71000 +0.35	31.85	31.52	31.71	1,166,464
14 Jan 25	31.36000 +0.08	31.60	31.16	31.16	1,701,696
13 Jan 25	31.28000 +0.46	31.29	30.56	30.59	1,846,807
10 Jan 25	30.82000 -0.50	31.22	30.72	30.89	1,447,301
08 Jan 25	31.32000 +0.17	31.32	30.76	30.95	2,258,518
07 Jan 25	31.15000 -0.22	31.49	30.92	31.35	1,312,147
06 Jan 25	31.37000 -0.12	31.76	31.16	31.50	1,428,866
03 Jan 25	31.49000 +0.15	31.81	31.35	31.50	1,167,109
02 Jan 25	31.34000 -0.26	31.97	31.33	31.92	970,298
31 Dec 24	31.60000 -0.23	31.99	31.49	31.99	870,112
30 Dec 24	31.83000 -0.19	31.95	31.53	31.87	814,743
27 Dec 24	32.02000 -0.14	32.16	31.56	31.96	825,159
26 Dec 24	32.16000 +0.14	32.25	31.77	31.86	624,200
24 Dec 24	32.02000 +0.05	32.09	31.88	31.90	344,246
23 Dec 24	31.97000 -0.06	32.13	31.75	31.87	1,153,657
20 Dec 24	32.03000 -0.03	32.25	31.30	31.71	4,629,234
19 Dec 24	32.06000 +0.07	32.26	31.93	32.12	1,609,859
18 Dec 24	31.99000 -0.08	33.27	31.84	32.61	2,282,478
17 Dec 24	32.07000 -0.06	32.31	31.90	32.03	1,239,902
16 Dec 24	32.13000 -0.36	32.58	32.12	32.41	1,572,895
13 Dec 24	32.49000 -0.53	33.06	32.41	32.80	932,434
12 Dec 24	33.02000 +0.75	33.20	32.50	32.63	2,264,243
11 Dec 24	32.27000 -0.22	32.53	31.98	32.50	1,613,577
10 Dec 24	32.49000 -0.07	32.77	32.25	32.59	2,151,809
09 Dec 24	32.56000 +0.06	33.08	32.51	32.73	2,229,271
06 Dec 24	32.50000 +0.45	32.66	31.79	32.24	1,968,314
05 Dec 24	32.05000 +0.28	32.18	31.41	31.57	3,469,455
04 Dec 24	31.77000 -2.65	34.15	31.64	33.75	5,251,824
03 Dec 24	34.42000 -0.69	35.11	34.31	35.00	2,532,961
02 Dec 24	35.11000 +0.02	35.37	35.04	35.23	2,114,503
29 Nov 24	35.09000 +0.03	35.43	34.79	35.28	756,447
27 Nov 24	35.06000 -0.45	35.60	34.91	35.40	1,322,787
26 Nov 24	35.51000 -0.14	35.74	35.07	35.24	1,767,808
25 Nov 24	35.65000 +1.37	35.72	34.48	34.55	3,286,394
22 Nov 24	34.28000 +0.77	34.55	33.57	33.67	1,788,226
21 Nov 24	33.51000 +0.34	33.59	33.25	33.46	4,734,083
20 Nov 24	33.17000 +0.02	33.29	32.72	33.29	1,322,370
19 Nov 24	33.15000 -0.65	33.70	32.93	33.59	1,444,182
18 Nov 24	33.80000 +0.27	33.88	33.40	33.57	1,079,036
15 Nov 24	33.53000 -0.75	34.47	33.34	34.47	1,600,960
14 Nov 24	34.28000 -0.39	34.84	34.27	34.84	1,621,632
13 Nov 24	34.67000 +0.43	35.07	34.20	34.33	1,490,193
12 Nov 24	34.24000 -0.24	35.01	34.09	34.50	2,877,575
11 Nov 24	34.48000 +0.74	34.63	33.77	33.94	2,021,323
08 Nov 24	33.74000 -0.25	34.08	33.51	34.08	1,826,600
07 Nov 24	33.99000 +0.44	34.29	33.70	33.70	1,331,915
06 Nov 24	33.55000 +0.78	33.82	33.03	33.41	2,089,960
05 Nov 24	32.77000 +0.27	32.99	32.38	32.53	1,359,993
04 Nov 24	32.50000 +0.58	32.54	31.65	31.65	1,225,588
01 Nov 24	31.92000 +0.16	32.27	31.83	31.94	1,184,870
31 Oct 24	31.76000 -0.38	32.35	31.76	32.07	940,987
30 Oct 24	32.14000 +0.07	32.46	31.97	32.01	736,503
29 Oct 24	32.07000 +0.06	32.23	31.74	31.83	950,411
28 Oct 24	32.01000 -0.04	32.30	31.98	32.30	771,572
25 Oct 24	32.05000 -0.12	32.50	31.97	32.25	769,998
24 Oct 24	32.17000 +0.20	32.55	32.08	32.27	2,423,038
23 Oct 24	31.97000 -0.03	32.25	31.78	32.07	1,960,033
22 Oct 24	32.00000 +0.14	32.19	31.84	31.95	1,941,301
21 Oct 24	31.86000 -0.18	32.24	31.63	31.98	2,077,702
18 Oct 24	32.04000 -0.80	32.87	31.95	32.70	1,184,186
17 Oct 24	32.84000 +0.04	33.17	32.61	32.77	1,501,608
16 Oct 24	32.80000 +0.07	32.97	32.66	32.68	1,211,711
15 Oct 24	32.73000 +0.10	33.03	32.51	32.80	1,061,289
14 Oct 24	32.63000 +0.04	33.08	32.44	32.77	1,259,760
11 Oct 24	32.59000 -0.12	32.86	32.42	32.78	1,445,084
10 Oct 24	32.71000 +0.38	32.75	32.00	32.02	2,183,659
09 Oct 24	32.33000 +0.42	32.55	31.75	31.96	1,277,448
08 Oct 24	31.91000 +0.14	32.15	31.78	31.98	913,611
07 Oct 24	31.77000 -0.38	32.30	31.77	32.00	1,414,342
04 Oct 24	32.15000 +0.48	32.19	31.49	31.87	1,171,155
03 Oct 24	31.67000 -0.08	31.88	31.50	31.69	1,345,694
02 Oct 24	31.75000 -0.04	32.03	31.53	31.74	1,657,596
01 Oct 24	31.79000 -0.94	32.79	31.77	32.75	2,342,386
30 Sep 24	32.73000 -0.02	32.97	32.51	32.71	2,618,924
27 Sep 24	32.75000 +0.35	32.88	32.33	32.54	1,195,017
26 Sep 24	32.40000 -0.21	32.94	32.36	32.86	8,267,853
25 Sep 24	32.61000 -0.04	32.77	32.38	32.65	2,380,076
24 Sep 24	32.65000 +0.14	32.80	32.37	32.43	1,356,539
23 Sep 24	32.51000 -0.48	32.86	32.28	32.86	1,945,299
20 Sep 24	32.99000 +0.15	33.21	32.77	32.88	4,525,396
19 Sep 24	32.84000 -0.25	33.42	32.53	33.38	2,606,691
18 Sep 24	33.09000 -0.34	33.58	32.78	33.50	7,192,415
17 Sep 24	33.43000 -0.02	33.95	32.58	33.02	5,160,642
16 Sep 24	33.45000 +0.16	33.56	33.14	33.33	1,316,703
13 Sep 24	33.29000 +0.40	33.40	32.94	32.99	1,380,427
12 Sep 24	32.89000 -0.18	33.09	32.81	33.06	1,228,669
11 Sep 24	33.07000 +0.37	33.09	32.22	32.54	1,568,701
10 Sep 24	32.70000 +0.17	33.13	32.64	32.76	2,855,368
09 Sep 24	32.53000 +0.11	32.87	32.22	32.49	2,555,333
06 Sep 24	32.42000 -0.32	33.08	32.40	32.87	1,372,257
05 Sep 24	32.74000 -0.13	33.09	32.52	32.89	1,768,531
04 Sep 24	32.87000 +0.80	32.89	32.00	32.00	2,685,650
03 Sep 24	32.07000 -0.53	33.45	31.83	32.33	4,488,744
30 Aug 24	32.60000 -0.34	33.36	32.58	32.90	3,475,809
29 Aug 24	32.94000 +1.00	32.99	31.91	32.00	6,325,748
28 Aug 24	31.94000 +3.12	32.14	29.93	30.00	9,939,230
27 Aug 24	28.82000 +0.16	29.05	28.53	28.58	3,006,817
26 Aug 24	28.66000 +0.19	28.97	28.57	28.66	2,174,149
23 Aug 24	28.47000 +0.33	28.60	28.15	28.31	1,082,672
22 Aug 24	28.14000 -0.29	28.59	28.08	28.50	1,435,804
21 Aug 24	28.43000 +0.18	28.51	28.30	28.42	954,980
20 Aug 24	28.25000 -0.10	28.43	28.19	28.30	1,159,324
19 Aug 24	28.35000 +0.23	28.44	28.08	28.08	1,232,396
16 Aug 24	28.12000 +0.11	28.23	27.91	27.91	1,065,892
15 Aug 24	28.01000 +0.20	28.22	27.86	28.15	1,097,045
14 Aug 24	27.81000 +0.01	27.83	27.46	27.73	721,784
13 Aug 24	27.80000 +0.45	27.95	27.49	27.59	808,996
12 Aug 24	27.35000 -0.16	27.63	27.18	27.54	899,107
09 Aug 24	27.51000 +0.27	27.53	26.95	27.24	1,626,847
08 Aug 24	27.24000 +0.47	27.51	26.87	26.96	1,525,988
07 Aug 24	26.77000 +0.22	27.20	26.71	26.79	984,411
06 Aug 24	26.55000 +0.48	26.90	26.05	26.15	1,600,816
05 Aug 24	26.07000 -0.92	26.56	25.96	26.22	1,535,564
02 Aug 24	26.99000 -0.78	27.45	26.55	27.23	1,388,532
01 Aug 24	27.77000 -0.35	28.38	27.58	28.18	1,139,603
31 Jul 24	28.12000 -0.04	28.46	27.87	28.18	1,292,481
30 Jul 24	28.16000 +0.40	28.32	27.85	27.87	973,335
29 Jul 24	27.76000 -0.27	28.38	27.72	28.03	989,733
26 Jul 24	28.03000 +0.33	28.25	27.80	28.00	1,146,627
25 Jul 24	27.70000 +1.09	27.93	26.73	26.86	1,407,086
24 Jul 24	26.61000 -0.47	27.27	26.59	27.07	969,022
23 Jul 24	27.08000 +0.00	27.28	26.72	27.05	1,191,875
22 Jul 24	27.08000 +0.23	27.24	26.83	26.94	1,331,086
19 Jul 24	26.85000 +0.03	27.02	26.69	27.02	854,351
18 Jul 24	26.82000 -0.18	27.50	26.67	26.87	1,281,024
17 Jul 24	27.00000 +0.23	27.18	26.68	26.77	1,170,858
16 Jul 24	26.77000 +0.43	26.78	26.19	26.50	1,156,669
15 Jul 24	26.34000 +0.13	26.45	25.99	26.39	1,620,504
12 Jul 24	26.21000 +0.76	26.33	25.43	25.53	2,293,186
11 Jul 24	25.45000 +0.53	25.64	25.25	25.27	1,152,551
10 Jul 24	24.92000 -0.27	25.31	24.63	25.19	1,317,268
09 Jul 24	25.19000 -0.39	25.65	25.06	25.55	1,644,915
08 Jul 24	25.58000 -0.55	26.14	25.57	26.10	1,320,640
05 Jul 24	26.13000 +0.04	26.19	25.84	25.93	723,256
03 Jul 24	26.09000 -0.32	26.46	26.05	26.39	452,730
02 Jul 24	26.41000 +0.01	26.58	25.93	26.41	1,233,979
01 Jul 24	26.40000 -0.04	26.53	26.25	26.40	1,289,697
28 Jun 24	26.44000 +0.21	26.48	26.20	26.33	1,893,086
27 Jun 24	26.23000 +0.64	26.36	25.66	25.79	1,620,737
26 Jun 24	25.59000 +0.15	25.63	25.33	25.43	968,489
25 Jun 24	25.44000 -0.22	25.77	25.43	25.77	1,066,802
24 Jun 24	25.66000 -0.18	26.07	25.66	25.84	1,632,822
21 Jun 24	25.84000 +0.57	25.92	25.25	25.25	6,075,095
20 Jun 24	25.27000 -0.31	25.80	25.24	25.47	1,547,666
18 Jun 24	25.58000 -0.08	25.80	25.44	25.62	1,361,858
17 Jun 24	25.66000 -0.39	25.99	25.58	25.76	2,020,296
14 Jun 24	26.05000 +0.17	26.06	25.65	25.65	1,572,909
13 Jun 24	25.88000 -0.98	26.81	25.82	26.74	1,438,334
12 Jun 24	26.86000 +0.14	27.23	26.72	26.97	997,939
11 Jun 24	26.72000 +0.27	26.86	26.31	26.38	1,534,284
10 Jun 24	26.45000 -0.24	26.67	26.26	26.51	1,467,233
07 Jun 24	26.69000 -0.23	26.96	26.53	26.92	1,268,000
06 Jun 24	26.92000 -0.20	27.34	26.84	27.14	1,639,195
05 Jun 24	27.12000 -0.83	28.16	26.81	28.16	1,861,654
04 Jun 24	27.95000 +0.19	28.03	27.53	27.75	1,575,650
03 Jun 24	27.76000 +0.51	27.80	26.94	27.29	2,003,334
31 May 24	27.25000 +0.40	27.25	26.63	27.00	2,603,888
30 May 24	26.85000 -0.35	27.01	26.22	26.70	3,620,489
29 May 24	27.20000 +2.16	27.43	25.44	25.73	6,080,513
28 May 24	25.04000 -0.23	25.41	24.91	25.27	3,415,160
24 May 24	25.27000 -0.61	25.92	25.25	25.87	1,898,346
23 May 24	25.88000 -0.17	26.19	25.64	26.19	1,373,917
22 May 24	26.05000 -0.54	26.41	25.95	26.00	1,393,567
21 May 24	26.59000 -0.39	26.96	26.45	26.89	1,197,860
20 May 24	26.98000 +0.23	27.09	26.70	26.70	1,373,752
17 May 24	26.75000 -0.43	27.26	26.61	27.15	1,502,264
16 May 24	27.18000 +0.14	27.23	26.80	26.95	1,240,737
15 May 24	27.04000 +0.36	27.20	26.78	26.87	1,096,059
14 May 24	26.68000 +0.16	26.94	26.60	26.76	1,007,659
13 May 24	26.52000 +0.19	26.72	26.26	26.48	1,133,404
10 May 24	26.33000 +0.27	26.35	26.00	26.09	1,321,594
09 May 24	26.06000 -0.25	26.40	25.98	26.30	922,277
08 May 24	26.31000 -0.14	26.34	26.11	26.25	789,759
07 May 24	26.45000 +0.06	26.60	26.31	26.31	1,066,225
06 May 24	26.39000 +0.25	26.81	26.18	26.33	921,910
03 May 24	26.14000 -0.07	26.53	25.96	26.51	1,100,320
02 May 24	26.21000 -0.20	26.61	26.17	26.57	1,291,270
01 May 24	26.41000 +0.39	26.88	25.95	26.00	1,764,434
30 Apr 24	26.02000 -0.69	26.77	26.02	26.56	2,325,477
29 Apr 24	26.71000 -0.14	27.09	26.67	27.00	1,133,204
26 Apr 24	26.85000 -0.13	27.28	26.84	27.10	1,103,738
25 Apr 24	26.98000 -0.30	27.39	26.62	26.94	1,141,679
24 Apr 24	27.28000 -0.02	27.53	27.23	27.31	996,094
23 Apr 24	27.30000 +0.18	27.51	27.13	27.13	1,045,525
22 Apr 24	27.12000 +0.45	27.34	26.77	26.88	1,402,014
19 Apr 24	26.67000 +0.20	26.77	26.47	26.51	1,467,537
18 Apr 24	26.47000 +0.22	26.67	26.21	26.33	1,610,910
17 Apr 24	26.25000 -0.05	26.60	26.17	26.32	1,416,657
16 Apr 24	26.30000 +0.03	26.41	25.92	26.21	1,668,702
15 Apr 24	26.27000 -0.67	27.20	26.24	26.99	1,590,679
12 Apr 24	26.94000 -0.35	27.23	26.87	27.04	2,462,690
11 Apr 24	27.29000 -0.09	27.54	27.22	27.48	953,614
10 Apr 24	27.38000 -0.55	27.61	27.22	27.52	1,423,339
09 Apr 24	27.93000 +0.14	28.00	27.64	27.79	1,247,749
08 Apr 24	27.79000 +0.34	27.99	27.60	27.65	1,314,678
05 Apr 24	27.45000 -0.17	27.73	27.43	27.62	1,325,186
04 Apr 24	27.62000 -0.20	28.21	27.58	28.01	1,069,977
03 Apr 24	27.82000 -0.51	28.40	27.77	28.22	1,300,471
02 Apr 24	28.33000 -0.21	28.35	27.97	28.26	1,914,584
01 Apr 24	28.54000 +0.22	28.56	28.27	28.27	1,562,468
28 Mar 24	28.32000 -0.08	28.67	28.31	28.36	1,358,904
27 Mar 24	28.40000 +0.10	28.59	28.23	28.50	1,039,140
26 Mar 24	28.30000 +0.07	28.50	28.28	28.40	1,093,460
25 Mar 24	28.23000 -0.28	28.50	28.16	28.50	1,062,722
22 Mar 24	28.51000 +0.17	28.52	28.26	28.40	2,051,506
21 Mar 24	28.34000 +0.00	28.54	28.27	28.48	1,621,117
20 Mar 24	28.34000 -0.45	28.93	27.91	28.93	2,555,876
19 Mar 24	28.79000 -0.34	29.23	28.65	29.00	3,140,278
18 Mar 24	29.13000 -0.27	29.57	28.82	29.40	3,260,823
15 Mar 24	29.40000 -0.11	29.76	29.01	29.25	30,105,060
14 Mar 24	29.51000 -0.25	30.08	29.35	29.76	2,875,377
13 Mar 24	29.76000 -0.24	30.18	29.73	30.00	2,502,983
12 Mar 24	30.00000 +0.42	30.30	29.75	29.90	3,217,733
11 Mar 24	29.58000 -0.05	29.65	28.99	29.47	4,004,724
08 Mar 24	29.63000 -0.11	30.17	29.59	29.83	3,207,269
07 Mar 24	29.74000 +0.14	29.75	29.08	29.65	4,039,667
06 Mar 24	29.60000 +2.35	30.02	27.69	28.95	8,571,075
05 Mar 24	27.25000 -0.63	27.74	26.97	27.54	4,918,078
04 Mar 24	27.88000 +1.34	28.56	27.60	28.00	7,385,185
01 Mar 24	26.54000 +0.75	26.59	25.77	25.90	1,774,314
29 Feb 24	25.79000 +0.45	25.86	25.53	25.61	1,264,076
28 Feb 24	25.34000 +0.12	25.45	24.96	25.06	1,345,346
27 Feb 24	25.22000 -0.11	25.50	25.14	25.45	1,147,749
26 Feb 24	25.33000 -0.02	25.61	25.26	25.40	1,266,273
23 Feb 24	25.35000 -0.02	25.57	25.28	25.50	1,056,912
22 Feb 24	25.37000 +0.44	25.49	24.87	25.35	1,350,514
21 Feb 24	24.93000 -0.67	25.39	24.56	25.30	1,197,399
20 Feb 24	25.60000 -0.43	25.85	25.33	25.83	1,585,095
16 Feb 24	26.03000 -0.58	26.49	25.86	26.47	1,452,867
15 Feb 24	26.61000 +0.26	26.63	26.25	26.53	1,017,575
14 Feb 24	26.35000 +0.02	26.73	26.32	26.57	1,647,024
13 Feb 24	26.33000 -0.78	27.19	26.20	26.43	1,946,516
12 Feb 24	27.11000 -0.25	27.67	27.08	27.36	1,431,860
09 Feb 24	27.36000 +0.31	27.64	27.16	27.25	1,198,157
08 Feb 24	27.05000 -0.01	27.40	26.89	27.08	1,511,018
07 Feb 24	27.06000 +0.40	27.31	26.69	26.73	1,344,170
06 Feb 24	26.66000 +0.47	26.72	26.25	26.33	985,974
05 Feb 24	26.19000 -0.24	26.41	25.90	26.34	842,534
02 Feb 24	26.43000 +0.17	26.64	26.11	26.19	1,021,596
01 Feb 24	26.26000 +0.28	26.30	25.99	26.15	1,103,909
31 Jan 24	25.98000 -0.68	26.51	25.96	26.51	1,166,670
30 Jan 24	26.66000 +0.01	26.88	26.57	26.57	735,665
29 Jan 24	26.65000 +0.41	26.68	26.17	26.24	928,757
26 Jan 24	26.24000 -0.10	26.56	26.22	26.30	633,800
25 Jan 24	26.34000 -0.26	26.87	26.27	26.74	897,641
24 Jan 24	26.60000 -0.05	26.92	26.57	26.82	712,527
23 Jan 24	26.65000 +0.04	26.90	26.51	26.82	1,583,182
22 Jan 24	26.61000 +0.38	26.98	26.53	26.69	1,418,454
19 Jan 24	26.23000 +0.44	26.25	25.75	25.90	1,055,671
18 Jan 24	25.79000 +0.40	25.82	25.43	25.50	841,135
17 Jan 24	25.39000 +0.01	25.44	25.05	25.19	1,363,821
16 Jan 24	25.38000 +0.07	25.41	25.09	25.26	1,207,548
12 Jan 24	25.31000 -0.29	25.91	25.28	25.64	1,233,022
11 Jan 24	25.60000 +0.59	25.66	24.83	25.16	2,410,637
10 Jan 24	25.01000 -0.05	25.12	24.72	25.05	1,546,234
09 Jan 24	25.06000 -0.07	25.15	24.81	25.06	1,956,305
08 Jan 24	25.13000 +0.46	25.22	24.63	24.82	1,471,875
05 Jan 24	24.67000 +0.28	24.74	24.28	24.30	1,058,800
04 Jan 24	24.39000 -0.50	25.03	24.34	24.90	1,285,967
03 Jan 24	24.89000 -0.92	25.67	24.88	25.61	1,586,007
02 Jan 24	25.81000 +0.20	26.00	25.29	25.43	2,064,329
29 Dec 23	25.61000 -0.25	25.97	25.57	25.79	1,054,166
28 Dec 23	25.86000 +0.23	25.98	25.47	25.60	865,656
27 Dec 23	25.63000 -0.25	25.88	25.58	25.85	944,473
26 Dec 23	25.88000 +0.04	25.93	25.66	25.77	803,795
22 Dec 23	25.84000 -0.08	26.19	25.77	25.95	1,015,230
21 Dec 23	25.92000 -0.02	26.15	25.66	26.02	1,219,317
20 Dec 23	25.94000 -0.25	26.49	25.93	26.10	1,635,000
19 Dec 23	26.19000 +0.24	26.35	25.95	26.00	2,176,562
18 Dec 23	25.95000 +0.24	26.16	25.61	25.70	2,180,791
15 Dec 23	25.71000 +1.08	25.83	24.68	24.68	3,970,153
14 Dec 23	24.63000 -0.21	25.21	24.31	24.99	2,092,217
13 Dec 23	24.84000 +0.32	24.92	24.15	24.44	1,836,822
12 Dec 23	24.52000 +0.17	24.75	24.24	24.39	1,661,768
11 Dec 23	24.35000 +0.36	24.41	23.81	23.96	1,866,828
08 Dec 23	23.99000 -0.22	24.76	23.98	24.22	2,827,457
07 Dec 23	24.21000 +0.24	24.46	23.78	23.96	3,484,364
06 Dec 23	23.97000 -2.72	24.59	23.29	24.03	8,193,116
05 Dec 23	26.69000 +0.19	26.90	26.35	26.46	3,408,012
04 Dec 23	26.50000 -0.07	26.66	26.23	26.49	1,718,161
01 Dec 23	26.57000 +0.40	26.65	25.92	26.17	1,675,141
30 Nov 23	26.17000 +0.18	26.25	25.64	26.14	1,655,044
29 Nov 23	25.99000 +0.26	26.42	25.91	26.02	1,072,198
28 Nov 23	25.73000 -0.20	25.86	25.49	25.86	1,318,347
27 Nov 23	25.93000 -0.04	26.00	25.75	25.83	1,294,163
24 Nov 23	25.97000 +0.05	26.00	25.75	25.88	542,012
22 Nov 23	25.92000 -0.07	26.25	25.85	26.18	861,234
21 Nov 23	25.99000 -0.14	26.13	25.77	25.95	1,047,949
20 Nov 23	26.13000 +0.31	26.29	25.82	25.84	917,817
17 Nov 23	25.82000 +0.00	25.99	25.67	25.86	997,704
16 Nov 23	25.82000 -0.18	26.00	25.70	25.92	1,017,278
15 Nov 23	26.00000 -0.28	26.32	25.91	26.22	2,688,610
14 Nov 23	26.28000 +0.78	26.33	25.73	25.94	1,619,490
13 Nov 23	25.50000 -0.07	25.59	25.32	25.54	984,721
10 Nov 23	25.57000 +0.27	25.72	25.15	25.28	1,136,950
09 Nov 23	25.30000 -0.18	25.70	25.19	25.59	1,118,837
08 Nov 23	25.48000 +0.14	25.50	25.26	25.32	801,983
07 Nov 23	25.34000 +0.44	25.58	24.99	25.04	1,425,863
06 Nov 23	24.90000 -0.30	25.24	24.69	25.19	1,405,904
03 Nov 23	25.20000 +0.08	25.41	24.99	25.31	1,690,326
02 Nov 23	25.12000 +0.50	25.13	24.80	25.01	1,177,272
01 Nov 23	24.62000 -0.24	24.95	24.26	24.78	1,959,717
31 Oct 23	24.86000 +0.44	25.24	24.30	24.50	1,497,233
30 Oct 23	24.42000 +0.35	24.47	23.84	24.21	1,773,608
27 Oct 23	24.07000 -0.13	24.30	23.90	24.30	1,299,466
26 Oct 23	24.20000 +0.46	24.25	23.78	23.88	1,931,605
25 Oct 23	23.74000 -0.37	24.09	23.57	23.98	1,621,883
24 Oct 23	24.11000 +0.12	24.30	23.97	24.18	2,145,654
23 Oct 23	23.99000 -0.06	24.27	23.73	24.00	1,687,045
20 Oct 23	24.05000 -0.60	24.74	24.02	24.74	3,301,696
19 Oct 23	24.65000 -0.51	25.43	24.52	25.28	1,681,820
18 Oct 23	25.16000 -0.24	25.39	25.13	25.26	1,194,360
17 Oct 23	25.40000 -0.13	25.77	25.13	25.37	1,149,275
16 Oct 23	25.53000 +0.63	25.67	25.01	25.12	1,415,514
13 Oct 23	24.90000 -0.42	25.39	24.81	25.23	1,042,867
12 Oct 23	25.32000 -0.38	25.85	25.17	25.76	1,495,431
11 Oct 23	25.70000 +0.08	25.87	25.44	25.58	1,595,831
10 Oct 23	25.62000 +0.34	25.71	25.27	25.27	1,497,122
09 Oct 23	25.28000 -0.05	25.30	24.94	25.09	914,454
06 Oct 23	25.33000 +0.26	25.70	25.05	25.08	1,657,228
05 Oct 23	25.07000 +0.21	25.11	24.65	24.81	1,100,613
04 Oct 23	24.86000 +0.50	24.90	24.40	24.43	1,073,489
03 Oct 23	24.36000 -0.37	24.60	24.17	24.52	1,382,964
02 Oct 23	24.73000 +0.52	24.73	24.07	24.21	2,046,114
29 Sep 23	24.21000 -0.16	24.52	24.13	24.50	1,149,493
28 Sep 23	24.37000 +0.06	24.58	24.06	24.29	1,620,645
27 Sep 23	24.31000 -0.25	24.80	24.21	24.58	2,528,727
26 Sep 23	24.56000 +0.39	24.59	23.96	23.99	1,452,208
25 Sep 23	24.17000 +0.11	24.23	23.91	23.95	999,623
22 Sep 23	24.06000 -0.41	24.67	23.99	24.56	1,785,839
21 Sep 23	24.47000 -0.50	24.91	24.47	24.76	1,342,157
20 Sep 23	24.97000 +0.47	25.32	24.57	24.68	2,003,998
19 Sep 23	24.50000 -0.42	24.93	24.42	24.81	1,624,077
18 Sep 23	24.92000 -0.08	25.21	24.77	24.96	1,249,609
15 Sep 23	25.00000 -0.30	25.24	24.92	25.23	2,165,254
14 Sep 23	25.30000 +0.07	25.37	25.01	25.31	1,557,446
13 Sep 23	25.23000 -0.22	25.59	25.17	25.40	1,931,405
12 Sep 23	25.45000 -0.08	25.67	25.30	25.35	1,399,258
11 Sep 23	25.53000 -0.31	26.05	25.47	26.05	1,389,314
08 Sep 23	25.84000 -0.10	26.11	25.64	25.84	1,342,145
07 Sep 23	25.94000 -0.10	26.23	25.79	25.80	1,394,601
06 Sep 23	26.04000 -0.02	26.17	25.85	26.00	2,079,278
05 Sep 23	26.06000 -0.54	26.51	26.00	26.45	2,103,402
01 Sep 23	26.60000 +0.12	26.86	26.38	26.47	2,557,999
31 Aug 23	26.48000 -0.53	27.63	26.44	27.17	4,141,521
30 Aug 23	27.01000 -3.79	28.39	26.82	27.68	9,658,350
29 Aug 23	30.80000 +0.27	30.89	30.39	30.44	2,798,286
28 Aug 23	30.53000 +0.03	30.94	30.48	30.68	1,706,718
25 Aug 23	30.50000 +0.36	30.64	30.12	30.29	960,862
24 Aug 23	30.14000 -0.09	30.54	30.13	30.41	742,074
23 Aug 23	30.23000 +0.08	30.49	30.02	30.29	937,410
22 Aug 23	30.15000 -0.03	30.72	30.13	30.45	729,527
21 Aug 23	30.18000 +0.00	30.50	30.07	30.25	900,117
18 Aug 23	30.18000 +0.14	30.31	29.89	29.90	1,025,929
17 Aug 23	30.04000 -0.06	30.29	29.94	30.12	1,070,094
16 Aug 23	30.10000 -0.22	30.49	30.09	30.30	935,765
15 Aug 23	30.32000 -0.45	30.73	30.24	30.57	700,775
14 Aug 23	30.77000 +0.41	30.98	30.30	30.34	771,825
11 Aug 23	30.36000 -0.02	30.53	30.23	30.34	890,353
10 Aug 23	30.38000 +0.03	30.84	30.24	30.60	913,755
09 Aug 23	30.35000 -0.21	30.81	30.21	30.80	954,292
08 Aug 23	30.56000 -0.56	31.03	30.25	30.90	826,835
07 Aug 23	31.12000 +0.54	31.20	30.70	30.75	1,048,882
04 Aug 23	30.58000 +0.20	30.89	30.10	30.55	1,095,371
03 Aug 23	30.38000 -0.03	30.45	30.22	30.38	1,277,785
02 Aug 23	30.41000 -0.67	30.79	30.20	30.78	1,160,890
01 Aug 23	31.08000 -0.17	31.30	30.99	31.13	834,764
31 Jul 23	31.25000 +0.29	31.28	31.00	31.02	618,516
28 Jul 23	30.96000 -0.04	31.27	30.86	31.15	768,421
27 Jul 23	31.00000 +0.02	31.94	30.87	31.31	1,804,280
26 Jul 23	30.98000 -0.18	31.26	30.74	31.07	844,080
25 Jul 23	31.16000 +0.37	31.25	30.77	30.81	1,135,109
24 Jul 23	30.79000 +0.08	30.95	30.59	30.82	638,170
21 Jul 23	30.71000 -0.18	31.20	30.52	31.05	873,918
20 Jul 23	30.89000 -0.38	31.25	30.78	31.15	907,493
19 Jul 23	31.27000 -0.30	31.83	31.24	31.67	2,055,829
18 Jul 23	31.57000 +0.39	31.58	30.99	31.00	2,419,914
17 Jul 23	31.18000 +0.53	31.24	30.65	30.65	1,299,057
14 Jul 23	30.65000 +0.25	30.74	30.22	30.40	1,613,695
13 Jul 23	30.40000 +0.67	30.78	29.82	29.82	2,512,550
12 Jul 23	29.73000 +0.26	29.95	29.41	29.86	1,207,960
11 Jul 23	29.47000 +0.65	29.49	28.91	28.93	1,026,601
10 Jul 23	28.82000 +0.50	28.86	28.15	28.23	1,962,314
07 Jul 23	28.32000 -0.19	28.72	28.29	28.39	1,486,326
06 Jul 23	28.51000 -0.32	28.69	28.26	28.55	898,955
05 Jul 23	28.83000 -0.56	29.30	28.67	29.30	1,224,943
03 Jul 23	29.39000 +0.01	29.48	29.12	29.17	606,596
30 Jun 23	29.38000 +0.01	29.69	29.36	29.43	1,355,206
29 Jun 23	29.37000 +0.32	29.38	28.95	29.05	1,704,427
28 Jun 23	29.05000 -0.07	29.26	28.91	29.10	926,157
27 Jun 23	29.12000 +0.40	29.25	28.66	28.81	1,235,819
26 Jun 23	28.72000 -0.01	28.83	28.51	28.72	1,013,835
23 Jun 23	28.73000 -0.19	29.00	28.50	28.63	2,389,949
22 Jun 23	28.92000 +0.53	29.07	28.09	28.24	1,764,678
21 Jun 23	28.39000 -0.80	29.17	28.36	29.09	1,503,007
20 Jun 23	29.19000 -0.65	29.74	29.09	29.64	1,382,040
16 Jun 23	29.84000 -0.20	30.28	29.63	30.11	2,461,865
15 Jun 23	30.04000 +0.24	30.12	29.59	29.61	1,447,104
14 Jun 23	29.80000 +0.09	29.93	29.52	29.70	1,643,926
13 Jun 23	29.71000 +0.44	29.75	29.25	29.30	1,398,021
12 Jun 23	29.27000 +0.31	29.37	28.96	29.03	918,800
09 Jun 23	28.96000 +0.04	29.25	28.80	28.98	1,499,979
08 Jun 23	28.92000 +0.21	29.10	28.54	28.63	1,191,057
07 Jun 23	28.71000 -0.60	29.59	28.35	29.50	2,000,744
06 Jun 23	29.31000 +0.58	29.36	28.62	28.67	1,662,044
05 Jun 23	28.73000 -0.31	28.93	28.33	28.90	1,892,410
02 Jun 23	29.04000 +0.68	29.25	28.37	28.44	2,151,980
01 Jun 23	28.36000 +0.19	28.70	27.86	27.87	2,565,588
31 May 23	28.17000 +0.15	28.99	27.91	28.31	5,136,550
30 May 23	28.02000 +0.28	28.16	27.49	28.10	3,368,074
26 May 23	27.74000 +0.50	28.05	27.34	27.34	1,173,223
25 May 23	27.24000 +0.08	27.51	27.11	27.45	950,130
24 May 23	27.16000 -0.16	27.40	27.12	27.23	756,447
23 May 23	27.32000 -0.37	27.91	27.16	27.55	1,342,188
22 May 23	27.69000 +0.18	27.78	27.47	27.55	963,624
19 May 23	27.51000 -0.26	27.93	27.49	27.90	822,937
18 May 23	27.77000 +0.38	27.89	27.28	27.36	1,035,864
17 May 23	27.39000 +0.68	27.48	26.66	26.76	1,428,506
16 May 23	26.71000 -0.30	27.10	26.67	26.89	861,000
15 May 23	27.01000 +0.50	27.01	26.36	26.51	909,487
12 May 23	26.51000 -0.16	26.73	26.28	26.60	834,308
11 May 23	26.67000 -0.43	27.04	26.38	26.90	1,228,937
10 May 23	27.10000 -0.02	27.58	27.08	27.47	1,100,569
09 May 23	27.12000 +0.24	27.24	26.73	26.75	856,435
08 May 23	26.88000 +0.31	26.94	26.58	26.65	769,842
05 May 23	26.57000 +0.55	26.72	26.28	26.28	927,185
04 May 23	26.02000 -0.02	26.19	25.86	26.11	866,137
03 May 23	26.04000 -0.02	26.30	25.93	26.09	1,035,933
02 May 23	26.06000 -0.25	26.47	25.81	26.42	1,082,409
01 May 23	26.31000 -0.15	26.53	26.15	26.29	898,164
28 Apr 23	26.46000 -0.04	26.62	26.25	26.35	983,930
27 Apr 23	26.50000 +0.29	26.58	26.11	26.36	945,946
26 Apr 23	26.21000 +0.15	26.58	26.11	26.23	958,050
25 Apr 23	26.06000 -0.67	26.61	25.97	26.61	1,706,094
24 Apr 23	26.73000 -0.37	27.09	26.58	26.97	885,817
21 Apr 23	27.10000 +0.11	27.19	26.86	27.00	906,558
20 Apr 23	26.99000 -0.18	27.23	26.90	26.90	584,470
19 Apr 23	27.17000 -0.42	27.55	27.14	27.55	570,790
18 Apr 23	27.59000 -0.06	27.92	27.31	27.92	972,481
17 Apr 23	27.65000 +0.29	27.69	27.32	27.51	807,419
14 Apr 23	27.36000 +0.08	27.42	27.02	27.10	667,557
13 Apr 23	27.28000 +0.47	27.28	26.89	26.89	964,348
12 Apr 23	26.81000 +0.07	27.25	26.79	27.09	995,935
11 Apr 23	26.74000 -0.07	26.91	26.45	26.66	819,441
10 Apr 23	26.81000 -0.20	26.99	26.33	26.80	1,482,105
06 Apr 23	27.01000 +0.16	27.18	26.57	26.85	1,289,788
05 Apr 23	26.85000 +0.12	26.97	26.52	26.73	2,046,653
04 Apr 23	26.73000 +0.40	26.76	26.25	26.50	2,230,775
03 Apr 23	26.33000 -0.46	26.73	26.07	26.67	1,550,956
31 Mar 23	26.79000 +0.80	26.80	26.18	26.21	2,038,888
30 Mar 23	25.99000 -0.10	26.17	25.65	26.09	1,499,444
29 Mar 23	26.09000 +0.82	26.19	25.33	25.41	1,640,155
28 Mar 23	25.27000 -0.11	25.61	25.19	25.52	1,291,864
27 Mar 23	25.38000 -0.11	25.70	25.33	25.63	1,229,118
24 Mar 23	25.49000 +0.12	25.49	25.02	25.25	1,794,834
23 Mar 23	25.37000 -0.09	25.78	25.29	25.69	1,440,808
22 Mar 23	25.46000 -0.65	26.16	25.43	26.09	1,473,347
21 Mar 23	26.11000 +0.24	26.32	25.98	26.15	1,368,213
20 Mar 23	25.87000 +0.26	26.12	25.60	25.67	2,047,342
17 Mar 23	25.61000 +0.08	26.01	25.41	25.59	2,949,950
16 Mar 23	25.53000 -0.63	26.35	25.49	26.08	2,540,676
15 Mar 23	26.16000 +0.79	26.19	24.63	24.79	2,802,647
14 Mar 23	25.37000 -0.11	25.98	25.19	25.90	2,664,095
13 Mar 23	25.48000 -0.30	26.00	25.32	25.53	2,439,472
10 Mar 23	25.78000 -0.25	26.37	25.64	26.05	2,140,247
09 Mar 23	26.03000 -1.00	26.97	26.02	26.96	2,617,200
08 Mar 23	27.03000 -0.29	27.60	26.62	27.42	3,098,479
07 Mar 23	27.32000 -1.07	28.52	27.25	28.32	2,790,956
06 Mar 23	28.39000 -0.14	29.03	28.38	28.47	1,537,678
03 Mar 23	28.53000 -0.71	29.53	28.52	29.48	2,793,455
02 Mar 23	29.24000 -4.34	29.75	28.00	28.88	6,978,845
01 Mar 23	33.58000 +0.23	34.16	33.20	33.32	1,926,497
28 Feb 23	33.35000 +0.00	33.64	33.20	33.28	1,403,949
27 Feb 23	33.35000 +0.11	33.71	33.27	33.50	1,099,479
24 Feb 23	33.24000 -0.44	33.60	33.09	33.14	920,601
23 Feb 23	33.68000 +0.02	34.05	33.53	33.97	932,359
22 Feb 23	33.66000 +0.13	33.99	33.38	33.82	2,026,085
21 Feb 23	33.53000 +0.79	33.58	32.05	32.34	1,502,334
17 Feb 23	32.74000 -0.83	33.51	32.37	33.51	1,232,917
16 Feb 23	33.57000 -0.14	33.69	32.59	33.12	1,363,655
15 Feb 23	33.71000 -0.09	33.72	33.06	33.58	1,965,134
14 Feb 23	33.80000 +0.02	34.09	33.17	33.48	1,147,077
13 Feb 23	33.78000 +0.03	34.24	33.65	34.00	1,001,556
10 Feb 23	33.75000 -0.46	34.12	33.37	34.08	761,584
09 Feb 23	34.21000 +0.05	34.98	34.05	34.71	826,456
08 Feb 23	34.16000 -0.42	34.73	34.16	34.40	558,703
07 Feb 23	34.58000 +0.70	34.80	33.37	33.88	1,286,766
06 Feb 23	33.88000 -0.50	34.40	33.84	34.20	632,777
03 Feb 23	34.38000 -0.30	34.90	33.93	34.06	1,099,454
02 Feb 23	34.68000 +1.68	34.74	33.31	33.35	2,734,900
01 Feb 23	33.00000 +1.01	33.09	31.92	31.93	1,824,857
31 Jan 23	31.99000 +0.19	32.19	31.72	31.95	1,438,795
30 Jan 23	31.80000 -0.32	32.23	31.68	31.89	822,928
27 Jan 23	32.12000 +0.17	32.67	31.68	31.77	1,271,243
26 Jan 23	31.95000 +0.45	31.96	31.46	31.70	1,190,408
25 Jan 23	31.50000 +0.10	31.56	30.64	30.92	742,260
24 Jan 23	31.40000 -0.13	31.66	31.24	31.53	661,173
23 Jan 23	31.53000 +0.54	31.64	31.11	31.17	895,456
20 Jan 23	30.99000 +0.45	31.07	30.53	30.68	886,124
19 Jan 23	30.54000 -0.08	31.00	30.15	30.34	804,143
18 Jan 23	30.62000 -0.31	31.52	30.58	31.46	1,378,671
17 Jan 23	30.93000 +0.43	30.94	30.07	30.38	1,576,156
13 Jan 23	30.50000 +0.83	30.50	29.25	29.29	1,614,158
12 Jan 23	29.67000 +0.96	29.83	28.82	28.90	1,780,342
11 Jan 23	28.71000 +0.75	28.86	27.73	27.78	2,360,385
10 Jan 23	27.96000 -1.88	28.72	27.77	27.99	3,662,662
09 Jan 23	29.84000 -0.07	30.74	29.74	30.00	1,132,842
06 Jan 23	29.91000 -0.30	30.41	29.69	30.41	1,165,503
05 Jan 23	30.21000 -1.37	31.37	30.13	31.30	1,423,766
04 Jan 23	31.58000 +0.27	31.60	31.10	31.33	1,714,224
03 Jan 23	31.31000 +0.18	31.98	31.16	31.47	1,743,430
30 Dec 22	31.13000 -0.27	31.32	30.77	31.03	1,043,649
29 Dec 22	31.40000 +1.01	31.49	30.54	30.70	869,203
28 Dec 22	30.39000 -0.40	31.17	30.36	30.67	810,346
27 Dec 22	30.79000 -0.22	31.09	30.63	31.00	545,221
23 Dec 22	31.01000 -0.01	31.04	30.52	30.84	395,327
22 Dec 22	31.02000 -0.32	31.15	30.67	31.07	798,290
21 Dec 22	31.34000 +0.37	31.58	30.52	30.96	1,064,087
20 Dec 22	30.97000 +0.22	31.40	30.65	30.73	1,432,534
19 Dec 22	30.75000 -0.49	31.45	30.51	31.45	991,144
16 Dec 22	31.24000 +0.18	31.46	30.61	30.88	2,910,973
15 Dec 22	31.06000 -0.63	31.64	30.79	31.28	2,253,029
14 Dec 22	31.69000 +0.41	32.00	31.02	31.23	2,126,540
13 Dec 22	31.28000 +1.08	31.68	30.76	31.01	2,999,637
12 Dec 22	30.20000 +2.09	30.88	28.77	28.81	3,265,758
09 Dec 22	28.11000 -0.22	28.69	27.97	28.29	1,178,862
08 Dec 22	28.33000 +0.52	28.54	27.85	28.01	1,017,675
07 Dec 22	27.81000 +0.01	28.02	27.39	27.65	1,265,902
06 Dec 22	27.80000 -0.36	28.16	27.54	28.13	929,105
05 Dec 22	28.16000 -0.86	28.69	27.92	28.61	1,179,193
02 Dec 22	29.02000 -0.20	29.13	28.53	28.97	1,371,438
01 Dec 22	29.22000 +1.77	29.48	26.95	27.46	3,033,908
30 Nov 22	27.45000 +0.22	27.45	26.11	27.13	1,994,056
29 Nov 22	27.23000 -0.44	27.71	27.17	27.69	802,903
28 Nov 22	27.67000 -0.42	28.08	27.48	27.96	818,001
25 Nov 22	28.09000 -0.04	28.36	27.96	28.05	291,910
23 Nov 22	28.13000 -0.10	28.57	27.95	28.21	677,097
22 Nov 22	28.23000 +0.01	28.52	27.98	28.44	663,796
21 Nov 22	28.22000 -0.32	28.57	28.17	28.32	532,768
18 Nov 22	28.54000 +0.25	28.85	28.18	28.85	852,986
17 Nov 22	28.29000 -0.45	28.50	28.10	28.34	747,445
16 Nov 22	28.74000 -0.30	29.06	28.66	28.84	655,805
15 Nov 22	29.04000 +0.18	29.45	28.81	29.29	859,785
14 Nov 22	28.86000 +0.02	29.21	28.52	28.73	811,271
11 Nov 22	28.84000 +0.37	29.21	28.44	28.52	1,378,911
10 Nov 22	28.47000 +1.61	28.96	27.88	28.12	1,587,032
09 Nov 22	26.86000 -0.82	27.52	26.78	27.50	854,980
08 Nov 22	27.68000 +1.74	28.11	27.11	27.37	719,562
14 Oct 22	25.94000 -0.11	26.42	25.68	26.33	863,475
13 Oct 22	26.05000 +0.34	26.18	24.98	25.16	1,816,322
12 Oct 22	25.71000 +0.00	26.07	25.58	25.74	605,159
11 Oct 22	25.71000 -0.43	26.23	25.59	26.05	957,240
10 Oct 22	26.14000 -0.98	27.05	25.86	27.05	1,032,415
07 Oct 22	27.12000 -1.02	27.77	26.80	27.69	1,351,608
06 Oct 22	28.14000 +0.12	28.50	27.80	27.97	1,077,173
05 Oct 22	28.02000 +0.61	28.14	26.93	27.07	1,329,367
04 Oct 22	27.41000 +0.78	27.50	26.94	27.10	1,739,880
03 Oct 22	26.63000 +2.24	26.83	25.45	25.75	3,204,749
30 Sep 22	24.39000 -0.23	24.96	24.36	24.57	872,703
29 Sep 22	24.62000 -0.59	24.95	24.38	24.95	777,050
28 Sep 22	25.21000 +0.47	25.33	24.56	24.74	916,161
27 Sep 22	24.74000 +0.49	24.94	24.39	24.50	882,354
26 Sep 22	24.25000 -0.18	24.63	24.00	24.29	749,284
23 Sep 22	24.43000 -0.56	24.86	24.13	24.64	893,403
22 Sep 22	24.99000 -0.39	25.43	24.75	25.38	727,461
21 Sep 22	25.38000 -0.25	26.07	25.38	25.79	874,811
20 Sep 22	25.63000 -0.55	26.07	25.35	25.96	799,701
19 Sep 22	26.18000 -0.12	26.25	25.81	25.95	811,428
16 Sep 22	26.30000 -0.48	26.55	25.61	26.51	3,086,503
15 Sep 22	26.78000 -0.15	26.99	26.42	26.69	982,583
14 Sep 22	26.93000 -0.07	27.23	26.62	27.04	1,009,711
13 Sep 22	27.00000 -1.00	27.58	26.91	27.36	1,016,359
12 Sep 22	28.00000 +0.86	28.00	27.27	27.38	1,105,503
09 Sep 22	27.14000 +0.55	27.29	26.66	26.85	1,202,813
08 Sep 22	26.59000 +0.40	26.70	25.94	26.06	1,132,613
07 Sep 22	26.19000 +0.48	26.22	25.55	25.77	1,557,825
06 Sep 22	25.71000 +0.07	25.95	25.51	25.60	1,547,328
02 Sep 22	25.64000 -0.07	26.10	25.50	25.90	1,497,154
01 Sep 22	25.71000 -0.04	25.89	25.42	25.59	1,638,313
31 Aug 22	25.75000 -0.37	26.33	25.57	26.10	2,655,209
30 Aug 22	26.12000 -0.44	26.65	25.97	26.59	1,491,661
29 Aug 22	26.56000 -0.65	27.20	26.53	26.90	1,464,984
26 Aug 22	27.21000 -1.05	28.26	27.21	28.17	2,253,244
25 Aug 22	28.26000 -1.00	29.67	27.85	29.67	2,764,180
24 Aug 22	29.26000 -0.12	29.60	29.14	29.56	1,871,203
23 Aug 22	29.38000 -0.24	29.92	29.37	29.57	1,338,528
22 Aug 22	29.62000 -0.72	30.10	29.42	30.03	1,277,516
19 Aug 22	30.34000 -0.65	30.77	29.91	30.77	1,518,081
18 Aug 22	30.99000 +0.37	31.28	30.49	30.54	2,174,849
17 Aug 22	30.62000 -0.40	31.02	30.41	30.71	1,348,151
16 Aug 22	31.02000 -0.01	31.04	30.22	30.90	1,843,304
15 Aug 22	31.03000 +0.26	31.09	30.49	30.68	1,400,706
12 Aug 22	30.77000 +0.32	30.80	30.35	30.60	690,606
11 Aug 22	30.45000 -0.03	30.99	30.43	30.90	1,105,699
10 Aug 22	30.48000 +0.49	30.72	30.29	30.55	951,135
09 Aug 22	29.99000 -0.22	30.18	29.64	30.00	935,219
08 Aug 22	30.21000 +0.25	30.50	29.97	30.05	1,074,395
05 Aug 22	29.96000 -0.04	30.16	29.44	29.80	869,746
04 Aug 22	30.00000 +0.18	30.07	29.54	29.80	956,607
03 Aug 22	29.82000 +1.06	29.84	28.78	28.86	1,112,453
02 Aug 22	28.76000 -0.16	28.98	28.64	28.78	754,934
01 Aug 22	28.92000 +0.48	29.38	28.23	28.31	1,885,583
29 Jul 22	28.44000 +0.01	28.69	28.21	28.50	635,523
28 Jul 22	28.43000 +0.42	28.49	27.68	28.00	806,115
27 Jul 22	28.01000 +0.64	28.18	27.61	27.77	877,232
26 Jul 22	27.37000 -0.63	28.08	27.11	28.08	1,073,068
25 Jul 22	28.00000 -0.11	28.24	27.73	28.24	645,502
22 Jul 22	28.11000 -0.32	28.95	27.87	28.49	1,627,290
21 Jul 22	28.43000 +0.68	28.43	27.65	27.66	1,102,134
20 Jul 22	27.75000 +0.42	28.16	27.37	27.45	1,091,763
19 Jul 22	27.33000 +0.53	27.36	26.71	27.10	854,193
18 Jul 22	26.80000 +0.15	27.42	26.73	26.79	1,132,960
15 Jul 22	26.65000 +0.34	27.30	26.42	26.73	1,707,701
14 Jul 22	26.31000 -0.23	26.55	25.52	26.31	1,350,963
13 Jul 22	26.54000 +0.51	26.66	25.45	25.67	1,664,458
12 Jul 22	26.03000 -1.32	27.50	25.83	27.35	1,220,528
11 Jul 22	27.35000 +0.55	27.87	26.28	26.77	2,007,391
08 Jul 22	26.80000 -0.02	27.09	26.37	26.53	1,076,617
07 Jul 22	26.82000 +0.65	26.94	26.20	26.20	1,141,422
06 Jul 22	26.17000 -0.07	26.47	25.82	26.23	1,250,055
05 Jul 22	26.24000 +0.45	26.26	25.25	25.50	1,030,299
01 Jul 22	25.79000 +0.65	25.90	25.10	25.14	1,009,426
30 Jun 22	25.14000 -1.06	26.09	25.06	26.02	1,434,644
29 Jun 22	26.20000 +0.35	26.36	25.64	25.98	1,813,734
28 Jun 22	25.85000 -0.56	26.87	25.60	26.52	1,075,994
27 Jun 22	26.41000 -0.30	26.72	26.04	26.70	1,307,420
24 Jun 22	26.71000 +1.99	26.76	24.83	24.93	3,914,984
23 Jun 22	24.72000 +0.56	24.73	24.06	24.35	1,591,868
22 Jun 22	24.16000 +0.17	24.47	23.78	23.83	1,283,850
21 Jun 22	23.99000 +0.14	24.44	23.68	24.12	1,898,290
17 Jun 22	23.85000 +1.20	24.16	22.64	23.06	6,675,298
16 Jun 22	22.65000 -1.25	23.88	22.31	23.47	1,932,957
15 Jun 22	23.90000 -0.05	24.27	23.43	24.26	1,731,303
14 Jun 22	23.95000 -0.17	24.40	23.66	24.10	1,548,430
13 Jun 22	24.12000 -1.54	25.37	24.10	24.94	1,571,486
10 Jun 22	25.66000 -0.32	25.87	25.49	25.60	972,832
09 Jun 22	25.98000 -0.80	26.69	25.96	26.63	1,128,441
08 Jun 22	26.78000 -0.09	26.94	26.56	26.70	1,069,487
07 Jun 22	26.87000 +0.26	27.09	26.40	26.47	1,272,621
06 Jun 22	26.61000 -0.63	27.17	26.41	27.03	1,191,144
03 Jun 22	27.24000 +0.49	28.04	26.33	26.50	2,145,377
02 Jun 22	26.75000 +0.17	26.91	26.44	26.44	1,203,641
01 Jun 22	26.58000 +0.47	27.20	26.20	26.42	2,514,956
31 May 22	26.11000 -0.70	27.00	25.92	26.91	1,711,185
27 May 22	26.81000 -0.68	27.88	26.60	27.87	1,743,081
26 May 22	27.49000 +1.43	27.69	25.17	26.19	2,972,356
25 May 22	26.06000 +0.62	26.57	25.11	25.38	2,346,256
24 May 22	25.44000 -0.97	26.29	24.61	26.21	2,798,933
23 May 22	26.41000 -0.12	26.84	26.21	26.65	1,939,476
20 May 22	26.53000 -0.84	27.71	25.95	27.71	2,811,194
19 May 22	27.37000 +0.36	27.82	26.85	26.85	1,346,830
18 May 22	27.01000 -1.50	28.30	26.70	28.00	1,466,110
17 May 22	28.51000 +0.34	28.79	27.96	28.59	1,622,340
16 May 22	28.17000 -0.50	28.73	27.95	28.69	1,165,380
13 May 22	28.67000 +0.94	28.93	27.74	27.86	2,278,300
12 May 22	27.73000 -0.62	28.17	27.09	28.00	2,096,105
11 May 22	28.35000 -0.45	29.27	27.59	28.67	3,226,333
10 May 22	28.80000 -0.23	29.68	28.32	29.28	2,011,230
09 May 22	29.03000 -0.48	29.63	28.83	29.07	2,351,383
06 May 22	29.51000 -0.73	30.05	28.95	30.05	1,605,605
05 May 22	30.24000 -1.64	31.88	29.83	31.76	2,239,359
04 May 22	31.88000 +1.23	31.99	30.49	31.00	2,541,799
03 May 22	30.65000 +0.27	30.88	30.02	30.39	1,056,874
02 May 22	30.38000 -0.24	30.80	29.53	30.50	1,486,436
29 Apr 22	30.62000 -0.08	31.08	30.29	30.37	1,752,541
28 Apr 22	30.70000 +0.50	31.02	30.28	30.66	1,205,636
27 Apr 22	30.20000 -0.19	30.65	29.78	30.48	1,549,383
26 Apr 22	30.39000 -1.44	31.71	30.33	31.57	1,507,439
25 Apr 22	31.83000 +0.85	32.31	30.62	30.73	2,387,977
22 Apr 22	30.98000 -0.27	31.49	30.68	31.26	1,373,889
21 Apr 22	31.25000 -1.05	32.84	31.13	32.53	1,373,957
20 Apr 22	32.30000 -0.03	33.04	32.12	32.60	1,933,656
19 Apr 22	32.33000 +0.67	32.49	31.66	31.72	1,809,435
18 Apr 22	31.66000 +0.84	31.72	30.69	30.82	2,368,260
14 Apr 22	30.82000 -0.87	31.85	30.75	31.84	2,049,469
13 Apr 22	31.69000 +1.17	31.76	30.62	30.69	3,184,741
12 Apr 22	30.52000 +0.62	31.02	30.13	30.16	3,219,092
11 Apr 22	29.90000 +1.35	30.12	28.37	28.44	2,407,087
08 Apr 22	28.55000 -0.32	28.93	28.43	28.81	1,611,931
07 Apr 22	28.87000 +1.34	28.96	27.29	27.40	3,159,006
06 Apr 22	27.53000 -1.31	28.74	27.48	28.49	1,988,410
05 Apr 22	28.84000 -0.42	29.66	28.53	29.26	2,577,822
04 Apr 22	29.26000 +0.45	29.48	28.67	28.81	1,349,383
01 Apr 22	28.81000 -0.25	29.21	28.46	29.00	1,518,401
31 Mar 22	29.06000 -0.09	29.49	28.99	29.01	1,987,628
30 Mar 22	29.15000 -0.37	29.50	28.98	29.43	1,435,388
29 Mar 22	29.52000 +0.73	29.67	28.76	28.86	1,574,323
28 Mar 22	28.79000 +0.48	28.79	28.16	28.19	1,154,157
25 Mar 22	28.31000 +0.22	28.34	28.00	28.25	1,000,804
24 Mar 22	28.09000 +0.72	28.09	27.25	27.50	1,290,655
23 Mar 22	27.37000 -0.70	27.89	27.17	27.85	1,414,178
22 Mar 22	28.07000 -0.41	28.86	27.81	28.41	1,942,660
21 Mar 22	28.48000 +0.46	28.99	28.04	28.04	3,308,355
18 Mar 22	28.02000 +0.74	28.18	27.23	27.28	6,138,974
17 Mar 22	27.28000 +1.16	27.41	26.21	26.34	2,726,729
16 Mar 22	26.12000 +0.51	26.21	25.08	25.70	1,933,423
15 Mar 22	25.61000 +0.39	25.68	25.03	25.36	1,431,141
14 Mar 22	25.22000 -0.04	25.65	25.03	25.28	1,450,824
11 Mar 22	25.26000 -0.74	26.15	25.22	26.14	1,600,234
10 Mar 22	26.00000 -0.85	27.31	25.62	26.52	2,026,600
09 Mar 22	26.85000 +0.90	27.12	26.30	26.52	1,683,908
08 Mar 22	25.95000 -0.54	26.83	25.92	26.18	1,690,522
07 Mar 22	26.49000 -0.87	27.91	26.45	27.21	2,343,828
04 Mar 22	27.36000 +0.81	27.38	26.39	26.43	2,365,123
03 Mar 22	26.55000 +0.55	28.03	26.33	28.00	3,994,470
02 Mar 22	26.00000 +0.68	26.14	25.31	25.50	2,329,332
01 Mar 22	25.32000 -0.29	25.95	25.20	25.64	1,379,728
28 Feb 22	25.61000 +0.28	25.81	24.90	25.16	1,822,099
25 Feb 22	25.33000 +0.07	25.44	24.90	25.26	1,149,771
24 Feb 22	25.26000 +0.88	25.28	23.50	23.54	1,634,079
23 Feb 22	24.38000 -0.79	25.38	24.38	25.38	1,109,568
22 Feb 22	25.17000 -0.15	25.80	25.00	25.20	1,517,828
18 Feb 22	25.32000 -0.71	26.24	25.30	26.01	2,323,749
17 Feb 22	26.03000 -1.09	26.95	26.00	26.81	1,118,591
16 Feb 22	27.12000 -0.07	27.26	26.70	27.07	1,003,460
15 Feb 22	27.19000 +0.66	27.28	26.64	26.75	1,084,651
14 Feb 22	26.53000 -0.02	26.95	26.38	26.55	921,126
11 Feb 22	26.55000 -0.79	27.73	26.39	27.46	1,857,954
10 Feb 22	27.34000 +0.25	27.46	26.51	26.61	2,282,772
09 Feb 22	27.09000 +0.39	27.10	26.64	26.97	955,978
08 Feb 22	26.70000 +0.30	26.76	26.20	26.27	973,863
07 Feb 22	26.40000 +0.18	26.79	26.26	26.31	855,314
04 Feb 22	26.22000 +0.61	26.55	25.61	25.70	1,162,596
03 Feb 22	25.61000 -0.66	26.07	25.53	25.79	1,468,249
02 Feb 22	26.27000 +0.15	26.41	26.03	26.29	937,980
01 Feb 22	26.12000 -0.01	26.15	25.53	26.07	1,304,783
31 Jan 22	26.13000 +0.85	26.14	25.16	25.19	1,431,092
28 Jan 22	25.28000 +0.87	25.30	24.25	24.52	1,358,384
27 Jan 22	24.41000 -0.18	25.25	24.33	24.79	1,403,882
26 Jan 22	24.59000 -0.01	25.49	24.48	24.93	1,639,941
25 Jan 22	24.60000 -0.77	25.30	24.41	25.07	1,969,283
24 Jan 22	25.37000 +0.59	25.46	23.95	24.37	1,942,980
21 Jan 22	24.78000 -0.43	25.56	24.78	25.31	1,402,946
20 Jan 22	25.21000 -0.29	26.26	25.20	25.61	1,504,084
19 Jan 22	25.50000 -0.37	26.32	25.39	25.89	1,431,199
18 Jan 22	25.87000 +0.02	26.27	25.47	25.50	1,483,800
14 Jan 22	25.85000 +0.48	26.05	25.19	25.22	1,558,042
13 Jan 22	25.37000 -0.63	26.12	25.33	25.93	839,441
12 Jan 22	26.00000 -0.15	26.74	25.90	26.19	1,379,997
11 Jan 22	26.15000 +0.29	26.32	25.69	25.84	1,088,742
10 Jan 22	25.86000 +0.20	25.88	25.08	25.36	1,271,460
07 Jan 22	25.66000 +0.26	26.11	25.50	25.81	1,523,455
06 Jan 22	25.40000 +0.12	25.73	24.94	24.96	1,478,276
05 Jan 22	25.28000 -0.93	26.40	25.25	26.11	1,954,301
04 Jan 22	26.21000 -0.19	26.70	25.54	26.40	1,908,203
03 Jan 22	26.40000 +0.21	26.48	25.56	26.10	1,564,861
31 Dec 21	26.19000 -0.59	26.93	26.17	26.81	1,243,178
30 Dec 21	26.78000 -0.23	27.25	26.74	27.12	929,085
29 Dec 21	27.01000 -0.38	27.50	26.92	27.39	900,224
28 Dec 21	27.39000 -0.32	28.06	27.23	27.80	960,965
27 Dec 21	27.71000 +0.93	28.13	26.76	26.80	2,285,572
23 Dec 21	26.78000 +0.58	26.88	26.08	26.22	1,263,645
22 Dec 21	26.20000 +0.20	26.29	25.69	26.00	1,395,389
21 Dec 21	26.00000 +0.07	26.13	25.52	25.93	1,907,399
20 Dec 21	25.93000 -0.29	26.31	25.72	25.95	1,922,930
17 Dec 21	26.22000 +0.59	26.48	25.46	25.54	3,462,333
16 Dec 21	25.63000 -0.53	26.26	25.37	26.24	1,613,446
15 Dec 21	26.16000 +0.57	26.30	25.42	25.72	1,469,926
14 Dec 21	25.59000 -0.24	25.79	24.97	25.49	1,998,965
13 Dec 21	25.83000 +0.17	26.23	25.58	25.71	1,622,989
10 Dec 21	25.66000 -0.31	26.31	25.59	26.09	1,853,904
09 Dec 21	25.97000 -0.29	26.94	25.85	26.29	2,147,950
08 Dec 21	26.26000 +0.12	26.60	25.98	26.20	1,525,689
07 Dec 21	26.14000 +0.26	26.48	26.02	26.28	2,319,515
06 Dec 21	25.88000 +0.09	25.99	25.32	25.90	1,767,835
03 Dec 21	25.79000 -0.39	26.47	25.43	26.19	3,867,234
02 Dec 21	26.18000 +0.37	26.57	25.57	26.05	4,167,252
01 Dec 21	25.81000 +2.40	26.93	25.50	26.43	10,346,760
30 Nov 21	23.41000 -0.76	24.34	23.21	24.08	3,999,270
29 Nov 21	24.17000 +0.31	24.39	23.83	24.05	1,450,897
26 Nov 21	23.86000 -0.43	24.35	23.51	24.05	1,023,607
24 Nov 21	24.29000 +0.62	24.32	23.38	23.51	1,141,472
23 Nov 21	23.67000 -0.17	24.09	23.28	23.78	1,769,703
22 Nov 21	23.84000 -0.77	24.85	23.82	24.70	1,762,080
19 Nov 21	24.61000 -0.72	25.59	24.54	25.42	1,494,771
18 Nov 21	25.33000 -0.42	25.85	25.12	25.76	1,196,584
17 Nov 21	25.75000 -0.03	26.38	25.67	25.95	1,026,035
16 Nov 21	25.78000 -0.06	25.92	25.52	25.83	1,331,104
15 Nov 21	25.84000 -0.11	26.11	25.66	25.95	1,202,684
12 Nov 21	25.95000 +0.21	26.01	25.72	25.81	1,461,740
11 Nov 21	25.74000 -0.08	26.08	25.70	25.94	1,377,579
10 Nov 21	25.82000 -0.58	26.68	25.57	26.22	1,356,570
09 Nov 21	26.40000 -0.01	26.77	26.13	26.57	1,135,655
08 Nov 21	26.41000 -0.31	26.98	26.24	26.85	1,392,504
05 Nov 21	26.72000 +0.00	26.94	26.38	26.93	1,401,716
04 Nov 21	26.72000 +0.34	26.91	26.36	26.50	1,939,782
03 Nov 21	26.38000 +0.39	26.59	25.93	25.99	2,347,001
02 Nov 21	25.99000 +0.14	26.17	25.71	25.93	1,459,373
01 Nov 21	25.85000 +0.02	26.30	25.75	25.94	1,650,979
29 Oct 21	25.83000 -0.07	26.20	25.72	25.82	1,185,262
28 Oct 21	25.90000 +0.21	26.04	25.67	25.78	1,203,800
27 Oct 21	25.69000 -0.13	26.11	25.55	25.96	1,255,411
26 Oct 21	25.82000 -0.21	26.37	25.72	26.04	1,631,624
25 Oct 21	26.03000 -0.13	26.66	25.97	26.30	1,372,146
22 Oct 21	26.16000 +0.28	26.19	25.61	25.87	1,278,385
21 Oct 21	25.88000 +0.03	26.01	25.60	25.68	1,116,964
20 Oct 21	25.85000 -0.14	26.44	25.79	26.15	1,729,780
19 Oct 21	25.99000 +0.28	26.01	25.62	25.86	1,147,372
18 Oct 21	25.71000 -0.69	26.60	25.65	26.32	2,632,652
15 Oct 21	26.40000 +0.29	26.58	25.69	26.11	2,350,295
14 Oct 21	26.11000 +0.21	26.66	25.99	26.20	3,575,558
13 Oct 21	25.90000 +0.39	25.95	25.41	25.57	8,003,040
12 Oct 21	25.51000 -0.19	25.98	25.45	25.80	4,743,517
11 Oct 21	25.70000 +0.22	26.08	25.20	25.41	2,267,715
08 Oct 21	25.48000 -0.09	25.78	25.35	25.78	1,201,805
07 Oct 21	25.57000 +0.22	25.80	24.78	24.91	2,742,506
06 Oct 21	25.35000 +0.46	25.63	24.49	24.66	2,849,558
05 Oct 21	24.89000 +0.30	25.06	24.64	24.72	1,774,052
04 Oct 21	24.59000 -0.22	25.00	24.12	24.65	2,319,175
01 Oct 21	24.81000 +1.14	24.87	23.43	23.77	5,353,274
30 Sep 21	23.67000 +0.17	23.86	23.50	23.56	1,969,995
29 Sep 21	23.50000 -0.56	24.32	23.25	24.20	4,028,342
28 Sep 21	24.06000 -1.17	25.09	24.01	24.96	4,350,119
27 Sep 21	25.23000 -0.01	25.67	25.14	25.50	4,304,674
24 Sep 21	25.24000 +0.55	25.33	24.63	24.63	3,551,138
23 Sep 21	24.69000 +0.58	24.72	23.85	24.10	3,460,183
22 Sep 21	24.11000 +0.87	24.26	23.05	23.12	3,686,149
21 Sep 21	23.24000 +0.67	23.38	22.59	22.71	3,230,168
20 Sep 21	22.57000 -0.35	22.76	22.18	22.54	2,255,882
17 Sep 21	22.92000 -0.12	23.20	22.59	23.03	3,290,849
16 Sep 21	23.04000 -0.12	23.19	22.68	23.05	1,152,466
15 Sep 21	23.16000 +0.55	23.31	22.46	22.54	2,121,729
14 Sep 21	22.61000 -0.79	23.63	22.52	23.41	2,332,156
13 Sep 21	23.40000 +0.56	23.61	22.50	22.66	4,898,227
10 Sep 21	22.84000 -0.76	23.86	22.78	23.53	4,313,137
09 Sep 21	23.60000 -1.75	25.51	23.59	25.47	4,985,901
08 Sep 21	25.35000 -0.36	26.09	25.31	25.71	1,500,544
07 Sep 21	25.71000 -0.33	26.10	25.67	26.08	1,469,328
03 Sep 21	26.04000 +0.33	26.38	25.71	25.71	1,275,647
02 Sep 21	25.71000 -0.29	26.11	25.65	26.00	1,192,026
01 Sep 21	26.00000 +0.22	26.34	25.82	25.85	1,920,427
31 Aug 21	25.78000 +0.17	26.01	25.57	25.76	2,018,348
30 Aug 21	25.61000 -0.24	25.85	25.48	25.82	1,594,414
27 Aug 21	25.85000 +0.71	25.91	24.58	24.92	2,045,541
26 Aug 21	25.14000 -0.50	25.47	22.94	24.36	3,452,582
25 Aug 21	25.64000 -0.23	26.15	25.56	25.88	2,381,521
24 Aug 21	25.87000 +0.66	26.25	25.21	25.21	2,380,379
23 Aug 21	25.21000 +0.34	25.52	25.02	25.11	2,147,297
20 Aug 21	24.87000 +0.24	24.88	24.56	24.60	2,048,084
19 Aug 21	24.63000 -0.41	25.00	24.55	24.93	1,413,088
18 Aug 21	25.04000 +0.53	25.52	24.60	24.62	1,438,239
17 Aug 21	24.51000 -0.81	25.38	24.29	25.10	2,219,950
16 Aug 21	25.32000 -1.06	26.38	25.29	26.25	1,632,451
13 Aug 21	26.38000 +0.18	26.48	26.01	26.25	1,463,990
12 Aug 21	26.20000 +0.94	26.29	25.25	25.35	2,134,667
11 Aug 21	25.26000 +0.21	25.26	24.88	25.05	893,375
10 Aug 21	25.05000 +0.00	25.46	24.97	25.10	1,621,390
09 Aug 21	25.05000 +0.28	25.33	24.74	24.74	1,722,879
06 Aug 21	24.77000 +0.15	25.07	24.57	24.67	1,087,459
05 Aug 21	24.62000 +0.23	24.70	24.29	24.41	979,693
04 Aug 21	24.39000 -0.14	24.78	24.25	24.60	1,582,266
03 Aug 21	24.53000 +0.13	24.61	24.31	24.45	1,348,378
02 Aug 21	24.40000 +0.48	24.61	23.82	24.11	2,053,012
30 Jul 21	23.92000 -0.41	24.39	23.83	24.24	1,482,824
29 Jul 21	24.33000 +0.86	24.49	23.28	23.40	2,840,212
28 Jul 21	23.47000 +0.05	23.80	23.39	23.63	2,157,929
27 Jul 21	23.42000 +0.14	23.65	23.00	23.23	1,571,117
26 Jul 21	23.28000 -0.78	24.28	23.19	24.13	4,439,224
23 Jul 21	24.06000 +0.76	24.10	23.33	23.41	2,536,952
22 Jul 21	23.30000 +0.19	23.57	23.14	23.19	1,601,259
21 Jul 21	23.11000 -0.63	23.59	22.71	23.47	2,978,723
20 Jul 21	23.74000 +0.77	23.97	23.05	23.13	3,719,563
19 Jul 21	22.97000 -0.50	23.57	22.46	23.26	4,899,522
16 Jul 21	23.47000 +0.01	23.79	23.33	23.67	1,230,268
15 Jul 21	23.46000 -0.38	23.94	23.35	23.77	2,253,031
14 Jul 21	23.84000 -0.35	24.66	23.81	24.30	2,058,167
13 Jul 21	24.19000 -0.53	24.75	24.15	24.57	1,845,574
12 Jul 21	24.72000 -0.37	25.33	24.52	25.30	2,861,557
09 Jul 21	25.09000 -0.03	25.18	24.76	25.11	1,399,321
08 Jul 21	25.12000 -0.49	25.37	24.82	25.15	1,551,684
07 Jul 21	25.61000 -0.73	26.58	25.51	26.50	2,452,345
06 Jul 21	26.34000 -0.60	26.85	25.99	26.85	2,551,889
02 Jul 21	26.94000 +0.29	27.41	26.69	26.75	2,394,370
01 Jul 21	26.65000 +1.10	26.78	25.47	25.49	3,308,896
30 Jun 21	25.55000 -0.08	26.77	25.51	26.02	5,177,623
29 Jun 21	25.63000 -0.37	26.07	25.45	26.05	4,632,189
28 Jun 21	26.00000 +0.79	26.00	25.23	25.26	6,493,424
25 Jun 21	25.21000 -0.03	25.33	25.02	25.31	4,553,830
24 Jun 21	25.24000 +0.03	25.44	25.20	25.30	3,693,752
23 Jun 21	25.21000 +0.01	25.53	25.07	25.15	2,361,517
22 Jun 21	25.20000 +0.25	25.20	24.76	24.91	1,464,328
21 Jun 21	24.95000 -0.04	25.09	24.64	24.93	2,017,455
18 Jun 21	24.99000 +0.01	25.28	24.84	24.97	3,999,941
17 Jun 21	24.98000 -0.16	25.39	24.64	25.03	2,461,020
16 Jun 21	25.14000 -0.06	25.45	24.79	25.21	3,216,223
15 Jun 21	25.20000 +0.07	25.23	24.94	25.11	2,112,053
14 Jun 21	25.13000 +0.13	25.42	24.88	25.07	2,552,250
11 Jun 21	25.00000 -0.04	25.20	24.91	24.97	2,008,260
10 Jun 21	25.04000 +0.41	25.18	24.53	24.60	1,833,367
09 Jun 21	24.63000 -0.29	25.13	24.51	24.94	1,691,300
08 Jun 21	24.92000 +0.09	25.20	24.83	24.83	2,420,428
07 Jun 21	24.83000 -0.33	25.36	24.81	25.20	2,689,620
04 Jun 21	25.16000 +0.44	25.23	24.83	24.89	2,324,553
03 Jun 21	24.72000 +0.19	24.72	24.18	24.29	1,819,573
02 Jun 21	24.53000 +0.56	24.83	23.65	24.15	4,000,356
01 Jun 21	23.97000 +0.66	24.34	23.26	23.40	3,866,479
28 May 21	23.31000 +0.44	23.60	22.50	22.89	3,531,960
27 May 21	22.87000 -0.30	23.21	22.75	23.10	2,012,984
26 May 21	23.17000 +0.31	23.31	22.89	23.00	1,052,194
25 May 21	22.86000 -0.49	23.55	22.83	23.33	1,705,686
24 May 21	23.35000 +0.11	23.66	23.10	23.28	2,016,195
21 May 21	23.24000 -0.09	23.62	23.21	23.48	1,581,254
20 May 21	23.33000 +0.15	23.58	23.17	23.37	1,592,022
19 May 21	23.18000 -0.22	23.37	22.93	23.09	1,470,589
18 May 21	23.40000 -0.16	23.86	23.40	23.72	1,716,637
17 May 21	23.56000 +0.25	23.63	23.01	23.17	1,992,782
14 May 21	23.31000 +0.70	23.40	22.55	22.75	2,402,150
13 May 21	22.61000 +0.67	22.88	22.15	22.22	5,297,347
12 May 21	21.94000 -0.84	22.75	21.90	22.42	3,413,714
11 May 21	22.78000 +0.34	22.90	21.55	21.82	4,116,124
10 May 21	22.44000 +1.28	22.62	20.83	21.05	6,330,431
07 May 21	21.16000 +0.42	21.46	20.96	20.96	1,453,872
06 May 21	20.74000 -0.15	20.94	20.38	20.80	2,081,662
05 May 21	20.89000 -0.12	21.29	20.84	21.16	1,126,825
04 May 21	21.01000 -0.03	21.03	20.36	20.98	2,752,744
03 May 21	21.04000 -0.26	21.56	20.95	21.52	3,607,112
30 Apr 21	21.30000 -0.31	21.56	21.09	21.51	2,214,529
29 Apr 21	21.61000 -0.48	22.17	21.51	22.17	2,130,277
28 Apr 21	22.09000 -0.01	22.19	21.93	22.10	1,868,925
27 Apr 21	22.10000 -0.11	22.38	21.97	22.26	1,612,913
26 Apr 21	22.21000 +0.12	22.37	22.02	22.18	1,782,903
23 Apr 21	22.09000 +0.19	22.21	21.78	21.92	1,498,323
22 Apr 21	21.90000 -0.10	22.31	21.88	21.99	2,068,226
21 Apr 21	22.00000 +0.19	22.08	21.58	21.74	2,901,562
20 Apr 21	21.81000 +0.38	21.87	21.43	21.50	3,363,576
19 Apr 21	21.43000 -0.12	21.79	21.22	21.50	1,808,628
16 Apr 21	21.55000 -0.09	21.86	21.46	21.80	2,047,608
15 Apr 21	21.64000 -0.10	21.86	21.18	21.86	2,459,365
14 Apr 21	21.74000 +0.53	22.04	21.31	21.47	2,732,512
13 Apr 21	21.21000 -0.34	21.69	21.16	21.51	3,050,317
12 Apr 21	21.55000 -0.15	21.84	21.47	21.68	2,703,338
09 Apr 21	21.70000 -0.30	22.27	21.64	22.00	5,498,292
08 Apr 21	22.00000 -2.27	22.61	21.16	21.85	17,892,260
07 Apr 21	24.27000 +0.16	24.33	23.81	24.07	1,895,101
06 Apr 21	24.11000 -0.37	24.74	24.08	24.39	1,789,477
05 Apr 21	24.48000 +0.49	24.76	23.66	24.00	3,365,482
01 Apr 21	23.99000 +1.03	24.15	23.30	23.30	3,113,669
31 Mar 21	22.96000 -0.07	23.59	22.96	23.40	3,104,627
30 Mar 21	23.03000 -0.37	23.67	22.85	23.35	3,249,457
29 Mar 21	23.40000 +0.15	23.65	23.01	23.31	2,936,402
26 Mar 21	23.25000 -0.12	23.49	22.62	23.39	2,256,413
25 Mar 21	23.37000 +0.38	23.56	22.27	22.67	3,680,723
24 Mar 21	22.99000 -0.69	24.09	22.94	23.60	5,377,706
23 Mar 21	23.68000 +0.03	24.22	23.30	23.96	6,954,931
22 Mar 21	23.65000 +1.08	26.47	22.09	22.45	22,905,904
19 Mar 21	22.57000 +1.47	22.95	21.20	21.23	5,859,048
18 Mar 21	21.10000 -0.92	22.07	21.01	21.65	3,356,422
17 Mar 21	22.02000 +0.25	22.07	21.30	21.64	1,868,960
16 Mar 21	21.77000 -0.20	22.31	21.61	22.13	1,915,812
15 Mar 21	21.97000 -0.96	23.03	21.78	23.00	3,182,106
12 Mar 21	22.93000 +0.53	23.12	21.92	22.08	4,418,365
11 Mar 21	22.40000 +1.29	22.68	21.20	21.20	4,796,968
10 Mar 21	21.11000 -0.16	21.83	20.68	21.16	5,660,803
09 Mar 21	21.27000 +2.40	21.42	19.10	19.11	7,052,804
08 Mar 21	18.87000 +0.31	19.10	18.43	18.53	3,654,609
05 Mar 21	18.56000 +0.35	18.61	17.63	18.36	3,212,498
04 Mar 21	18.21000 -0.46	18.91	17.76	18.74	3,682,609
03 Mar 21	18.67000 -0.08	19.95	18.60	19.00	5,539,664
02 Mar 21	18.75000 -0.23	19.10	18.60	19.09	4,034,845
01 Mar 21	18.98000 +0.63	19.10	18.38	18.61	2,104,503
26 Feb 21	18.35000 -0.18	18.78	18.01	18.56	2,521,185
25 Feb 21	18.53000 -0.61	19.24	18.37	19.11	2,273,368
24 Feb 21	19.14000 -0.16	19.39	18.68	19.28	2,776,590
23 Feb 21	19.30000 +1.69	19.43	16.85	17.34	11,211,023
22 Feb 21	17.61000 -0.91	18.55	17.56	18.27	3,053,471
19 Feb 21	18.52000 -0.14	18.98	18.50	18.72	3,784,912
18 Feb 21	18.66000 -0.04	18.75	18.09	18.50	2,452,128
17 Feb 21	18.70000 +0.07	18.83	18.21	18.45	2,064,762
16 Feb 21	18.63000 -0.46	19.50	18.19	19.15	3,211,125
12 Feb 21	19.09000 -0.09	19.23	18.91	19.20	1,315,338
11 Feb 21	19.18000 +0.35	19.42	18.63	18.90	2,285,811
10 Feb 21	18.83000 +0.68	18.87	18.02	18.25	1,992,583
09 Feb 21	18.15000 -0.05	18.54	18.10	18.23	2,347,895
08 Feb 21	18.20000 +0.07	18.50	18.10	18.22	1,901,254
05 Feb 21	18.13000 -0.37	18.60	18.06	18.55	2,464,753
04 Feb 21	18.50000 +0.09	18.69	18.21	18.60	2,097,935
03 Feb 21	18.41000 +0.15	18.81	18.22	18.69	3,820,334
02 Feb 21	18.26000 +0.64	18.30	17.61	17.70	1,780,394
01 Feb 21	17.62000 +0.28	17.72	17.24	17.55	1,480,602
29 Jan 21	17.34000 -0.62	18.10	17.33	18.04	2,162,178
28 Jan 21	17.96000 -0.97	18.86	17.91	18.73	3,880,172
27 Jan 21	18.93000 +1.17	19.80	17.35	17.53	6,964,424
26 Jan 21	17.76000 +0.20	17.77	17.33	17.58	1,893,560
25 Jan 21	17.56000 -0.30	17.74	17.26	17.35	2,131,721
22 Jan 21	17.86000 +0.18	17.89	17.55	17.74	1,762,281
21 Jan 21	17.68000 -0.24	18.00	17.68	18.00	1,245,887
20 Jan 21	17.92000 +0.02	18.11	17.71	18.00	1,643,705
19 Jan 21	17.90000 -0.10	18.18	17.46	18.13	3,208,919
15 Jan 21	18.00000 +0.00	18.61	17.83	18.14	2,471,880
14 Jan 21	18.00000 +0.63	18.13	17.42	17.45	3,488,572
13 Jan 21	17.37000 -0.13	17.67	17.27	17.57	2,566,023
12 Jan 21	17.50000 -0.29	18.00	17.40	17.89	5,353,835
11 Jan 21	17.79000 -0.80	17.87	17.17	17.41	4,931,005
08 Jan 21	18.59000 +0.14	18.92	18.36	18.56	1,338,223
07 Jan 21	18.45000 +0.58	18.50	17.76	17.89	2,122,914
06 Jan 21	17.87000 -0.12	18.00	17.70	17.82	2,393,633
05 Jan 21	17.99000 +0.18	18.03	17.72	17.78	1,378,554
04 Jan 21	17.81000 -0.24	18.13	17.57	18.05	2,071,373
31 Dec 20	18.05000 -0.20	18.29	17.84	18.22	1,306,949
30 Dec 20	18.25000 +0.14	18.42	17.90	18.09	1,379,448
29 Dec 20	18.11000 -0.73	18.85	18.03	18.85	1,671,287
28 Dec 20	18.84000 -0.45	19.63	18.76	19.60	1,660,391
24 Dec 20	19.29000 -0.03	19.54	19.11	19.27	1,123,227
23 Dec 20	19.32000 -0.62	20.18	19.27	19.91	1,999,424
22 Dec 20	19.94000 +0.64	19.95	19.15	19.20	2,298,435
21 Dec 20	19.30000 +0.35	19.48	18.57	18.57	2,332,207
18 Dec 20	18.95000 +0.11	19.06	18.53	18.97	3,329,361
17 Dec 20	18.84000 -0.01	19.32	18.77	18.98	1,911,932
16 Dec 20	18.85000 +0.58	19.72	18.25	18.27	3,519,766
15 Dec 20	18.27000 +0.37	18.34	17.80	18.01	1,739,016
14 Dec 20	17.90000 +0.53	18.40	17.57	17.60	2,719,146
11 Dec 20	17.37000 +0.02	17.49	17.08	17.35	1,483,938
10 Dec 20	17.35000 +0.13	17.40	17.01	17.14	969,484
09 Dec 20	17.22000 -0.21	17.54	17.11	17.39	1,502,316
08 Dec 20	17.43000 +0.23	17.57	17.17	17.25	2,000,290
07 Dec 20	17.20000 +0.27	17.39	17.00	17.00	2,318,732
04 Dec 20	16.93000 +0.08	17.29	16.82	16.84	2,581,252
03 Dec 20	16.85000 -0.06	17.19	16.62	17.00	4,598,867
02 Dec 20	16.91000 -1.63	17.74	16.70	16.92	6,203,708
01 Dec 20	18.54000 -0.15	18.91	18.42	18.79	3,119,180
30 Nov 20	18.69000 +0.23	18.96	18.33	18.70	3,234,612
27 Nov 20	18.46000 +0.31	18.59	17.92	18.48	1,313,142
25 Nov 20	18.15000 +0.55	18.23	17.49	17.73	1,585,113
24 Nov 20	17.60000 +0.16	17.60	17.28	17.50	1,282,244
23 Nov 20	17.44000 -0.16	17.70	17.39	17.67	1,010,122
20 Nov 20	17.60000 +0.06	17.68	17.44	17.50	1,105,242
19 Nov 20	17.54000 +0.27	17.74	17.13	17.15	945,167
18 Nov 20	17.27000 -0.24	17.70	17.27	17.55	1,043,876
17 Nov 20	17.51000 +0.38	17.58	17.03	17.18	1,337,587
16 Nov 20	17.13000 -0.02	17.37	16.95	17.20	1,819,306
13 Nov 20	17.15000 +0.44	17.30	16.69	16.76	1,582,576
12 Nov 20	16.71000 +0.08	17.03	16.61	16.77	1,090,513
11 Nov 20	16.63000 +0.23	16.87	16.41	16.51	1,391,551
10 Nov 20	16.40000 -0.53	17.10	16.11	17.01	1,868,158
09 Nov 20	16.93000 +0.01	17.62	16.76	17.04	1,853,723
06 Nov 20	16.92000 -0.14	17.10	16.60	17.02	929,255
05 Nov 20	17.06000 +0.76	17.09	16.52	16.56	1,349,096
04 Nov 20	16.30000 +0.40	16.64	16.05	16.08	1,459,724
03 Nov 20	15.90000 +0.54	16.01	15.43	15.50	1,700,031
02 Nov 20	15.36000 -0.14	15.57	15.07	15.50	1,231,073
30 Oct 20	15.50000 -0.57	16.04	15.40	16.00	1,514,004
29 Oct 20	16.07000 +0.00	16.27	15.86	16.16	1,385,672
28 Oct 20	16.07000 -0.13	16.28	15.65	16.02	2,612,490
27 Oct 20	16.20000 +0.02	16.49	16.10	16.30	1,108,751
26 Oct 20	16.18000 -0.32	16.51	15.95	16.38	2,214,142
23 Oct 20	16.50000 -0.04	16.63	16.34	16.63	1,928,634
22 Oct 20	16.54000 +0.11	16.71	16.08	16.30	1,302,804
21 Oct 20	16.43000 +0.34	16.60	15.84	16.16	2,339,473
20 Oct 20	16.09000 -0.42	16.69	16.02	16.58	2,787,689
19 Oct 20	16.51000 -0.70	17.46	16.49	17.28	1,767,805
16 Oct 20	17.21000 -0.10	17.55	17.18	17.34	1,036,365
15 Oct 20	17.31000 -0.22	17.47	17.17	17.26	1,189,077
14 Oct 20	17.53000 -0.45	17.99	17.38	17.95	1,879,834
13 Oct 20	17.98000 -0.06	18.19	17.81	18.10	1,272,286
12 Oct 20	18.04000 +0.13	18.16	17.81	18.10	1,095,726
09 Oct 20	17.91000 +0.18	18.12	17.77	17.80	1,193,537
08 Oct 20	17.73000 +0.35	17.76	17.35	17.50	1,616,013
07 Oct 20	17.38000 +0.22	17.50	17.08	17.24	1,241,386
06 Oct 20	17.16000 -0.06	17.73	17.08	17.30	1,741,077
05 Oct 20	17.22000 +0.12	17.25	16.92	17.15	1,950,277
02 Oct 20	17.10000 -0.42	17.47	16.96	17.18	1,547,703
01 Oct 20	17.52000 +0.16	17.82	17.42	17.47	1,470,787
30 Sep 20	17.36000 -0.09	17.58	17.22	17.40	1,555,909
29 Sep 20	17.45000 -0.22	17.82	17.40	17.70	1,111,133
28 Sep 20	17.67000 +0.26	17.86	17.52	17.60	1,187,557
25 Sep 20	17.41000 +0.17	17.47	17.07	17.07	1,256,147
24 Sep 20	17.24000 -0.14	17.46	16.84	17.39	1,562,421
23 Sep 20	17.38000 -0.57	18.07	17.28	17.84	1,588,788
22 Sep 20	17.95000 -0.02	18.00	17.53	17.99	1,356,504
21 Sep 20	17.97000 +0.12	17.99	17.38	17.57	2,147,012
18 Sep 20	17.85000 +0.05	18.22	17.49	17.98	4,772,027
17 Sep 20	17.80000 -0.25	17.84	17.22	17.80	2,848,749
16 Sep 20	18.05000 +0.39	18.44	17.57	17.70	2,998,572
15 Sep 20	17.66000 +0.11	17.75	17.26	17.67	1,353,445
14 Sep 20	17.55000 -0.23	17.99	17.42	17.94	1,570,124
11 Sep 20	17.78000 -0.36	18.40	17.66	18.31	1,522,410
10 Sep 20	18.14000 -0.48	19.03	18.10	18.74	1,517,685
09 Sep 20	18.62000 +0.39	18.83	18.21	18.54	1,690,195
08 Sep 20	18.23000 -0.36	19.04	17.78	17.87	2,536,757
04 Sep 20	18.59000 -0.43	18.97	17.58	18.85	3,343,588
03 Sep 20	19.02000 -1.51	20.33	18.77	20.11	3,176,937
02 Sep 20	20.53000 +0.48	20.59	19.93	20.30	2,356,435
01 Sep 20	20.05000 +0.42	20.05	19.46	19.50	2,000,151
31 Aug 20	19.63000 -0.37	20.19	19.35	19.98	2,881,387
28 Aug 20	20.00000 -0.24	21.00	19.96	20.50	3,946,537
27 Aug 20	20.24000 +0.95	21.23	19.81	21.03	14,075,036
26 Aug 20	19.29000 +1.26	19.50	18.26	18.33	7,798,191
25 Aug 20	18.03000 +0.17	18.06	17.62	17.84	1,314,845
24 Aug 20	17.86000 +0.10	18.13	17.60	18.05	1,223,544
21 Aug 20	17.76000 -0.32	18.10	17.64	18.04	1,223,946
20 Aug 20	18.08000 +0.22	18.27	17.61	17.75	868,126
19 Aug 20	17.86000 +0.04	18.26	17.83	17.90	1,179,430
18 Aug 20	17.82000 +0.07	17.97	17.58	17.75	1,104,676
17 Aug 20	17.75000 +0.57	17.85	17.14	17.21	1,472,131
14 Aug 20	17.18000 +0.03	17.29	16.99	17.19	1,641,063
13 Aug 20	17.15000 +0.02	17.41	17.00	17.13	1,195,708
12 Aug 20	17.13000 +0.21	17.40	16.93	17.02	1,040,747
11 Aug 20	16.92000 -0.15	17.27	16.77	17.02	1,766,735
10 Aug 20	17.07000 -0.30	17.48	16.95	17.40	1,279,127
07 Aug 20	17.37000 -0.39	17.72	17.05	17.56	1,676,754
06 Aug 20	17.76000 -0.64	18.40	17.62	18.36	1,455,020
05 Aug 20	18.40000 +0.41	18.57	17.99	18.05	1,537,953
04 Aug 20	17.99000 -0.08	18.32	17.91	18.04	1,098,945
03 Aug 20	18.07000 +0.12	18.15	17.57	18.00	1,630,375
31 Jul 20	17.95000 +0.37	17.95	17.27	17.77	1,647,192
30 Jul 20	17.58000 -0.05	17.66	17.07	17.23	1,172,788
29 Jul 20	17.63000 +0.08	17.76	17.52	17.65	1,269,842
28 Jul 20	17.55000 -0.09	17.91	17.54	17.61	1,930,326
27 Jul 20	17.64000 -0.11	17.83	17.38	17.71	1,908,078
24 Jul 20	17.75000 -0.53	18.23	17.71	18.13	1,938,572
23 Jul 20	18.28000 -0.50	18.99	18.22	18.80	2,552,818
22 Jul 20	18.78000 -0.16	19.25	18.54	19.10	1,547,655
21 Jul 20	18.94000 -0.56	19.60	18.86	19.56	1,864,329
20 Jul 20	19.50000 +1.03	19.54	18.56	18.62	3,393,267
17 Jul 20	18.47000 +0.01	18.67	18.20	18.56	1,617,600
16 Jul 20	18.46000 -0.57	18.91	18.28	18.86	2,091,000
15 Jul 20	19.03000 +0.21	19.14	18.68	19.02	1,878,800
14 Jul 20	18.82000 -0.35	19.15	18.21	18.92	2,953,600
13 Jul 20	19.17000 -1.40	20.83	19.15	20.71	3,099,100
10 Jul 20	20.57000 -0.41	21.08	20.52	20.98	1,510,300
09 Jul 20	20.98000 -0.23	21.68	20.71	21.40	1,924,500
08 Jul 20	21.21000 +0.58	21.32	20.70	20.75	1,811,700
07 Jul 20	20.63000 -0.21	21.12	20.57	20.89	1,289,500
06 Jul 20	20.84000 +0.16	21.34	20.64	20.89	2,580,900
02 Jul 20	20.68000 -0.55	21.36	20.63	21.31	1,688,300
01 Jul 20	21.23000 +0.47	21.29	20.60	20.77	1,966,300
30 Jun 20	20.76000 +0.54	20.85	20.11	20.20	3,026,700
29 Jun 20	20.22000 -1.26	21.50	20.06	21.47	2,902,200
26 Jun 20	21.48000 +0.53	21.48	20.66	20.95	4,103,180
25 Jun 20	20.95000 +0.62	21.01	20.27	20.40	2,329,783
24 Jun 20	20.33000 -0.46	21.40	20.15	20.99	3,287,888
23 Jun 20	20.79000 -1.27	21.79	20.56	21.45	5,506,683
22 Jun 20	22.06000 +2.27	22.09	19.72	19.89	12,197,341
19 Jun 20	19.79000 +0.49	19.82	19.21	19.48	5,073,717
18 Jun 20	19.30000 +0.17	19.32	18.92	19.10	1,198,283
17 Jun 20	19.13000 +0.16	19.29	18.80	19.00	1,447,526
16 Jun 20	18.97000 +0.51	18.98	18.55	18.80	1,782,778
15 Jun 20	18.46000 +0.20	18.47	17.70	17.90	1,767,823
12 Jun 20	18.26000 +0.28	18.61	17.86	18.47	1,221,682
11 Jun 20	17.98000 -1.26	19.05	17.87	18.90	2,136,728
10 Jun 20	19.24000 -0.07	19.78	19.09	19.50	2,279,854
09 Jun 20	19.31000 -0.02	19.50	19.08	19.29	2,056,442
08 Jun 20	19.33000 +1.02	19.35	18.21	18.33	2,808,588
05 Jun 20	18.31000 -0.41	18.94	18.25	18.70	2,792,539
04 Jun 20	18.72000 -0.31	19.17	18.59	18.90	2,416,086
03 Jun 20	19.03000 -0.73	19.96	18.83	19.90	5,147,850
02 Jun 20	19.76000 +0.39	20.29	19.44	19.63	3,680,804
01 Jun 20	19.37000 -0.61	20.28	19.24	20.00	4,180,275
29 May 20	19.98000 +0.49	20.27	19.30	19.50	4,804,519
28 May 20	19.49000 -0.15	21.08	19.31	20.09	11,653,209
27 May 20	19.64000 +0.12	20.50	18.81	19.60	6,981,711
26 May 20	19.52000 +0.43	19.91	19.20	19.80	3,808,493
22 May 20	19.09000 +1.20	19.33	18.15	18.21	3,189,292
21 May 20	17.89000 +0.05	18.14	17.51	17.80	1,569,032
20 May 20	17.84000 +0.75	17.85	17.33	17.38	1,708,868
19 May 20	17.09000 -0.17	17.41	17.08	17.20	1,554,000
18 May 20	17.26000 +0.09	17.78	17.14	17.58	1,649,508
15 May 20	17.17000 +0.18	17.25	16.77	16.90	1,081,286
14 May 20	16.99000 +0.12	16.99	16.28	16.63	1,398,966
13 May 20	16.87000 -0.03	17.14	16.31	17.01	1,897,377
12 May 20	16.90000 -0.44	17.77	16.82	17.35	1,871,027
11 May 20	17.34000 +0.17	17.48	16.96	17.08	1,759,855
08 May 20	17.17000 +0.31	17.24	16.50	17.03	2,864,575
07 May 20	16.86000 +0.91	16.99	16.30	16.32	3,298,822
06 May 20	15.95000 +0.23	16.16	15.71	15.78	1,056,520
05 May 20	15.72000 +0.47	16.07	15.34	15.51	1,260,073
04 May 20	15.25000 -0.06	15.67	15.03	15.23	1,800,789
01 May 20	15.31000 -0.83	15.82	14.90	15.75	1,826,515
30 Apr 20	16.14000 -0.21	16.37	16.04	16.30	1,086,325
29 Apr 20	16.35000 +0.19	16.72	16.04	16.54	1,809,509
28 Apr 20	16.16000 -0.27	16.89	16.03	16.59	1,995,694
27 Apr 20	16.43000 +0.55	16.61	16.01	16.10	1,501,679
24 Apr 20	15.88000 -0.04	16.10	15.74	15.99	988,919
23 Apr 20	15.92000 +0.20	16.31	15.67	15.67	1,237,325
22 Apr 20	15.72000 -0.08	16.26	15.53	16.14	1,183,834
21 Apr 20	15.80000 -0.21	16.14	15.46	15.75	1,763,665
20 Apr 20	16.01000 +0.52	16.40	15.33	15.43	1,625,261
17 Apr 20	15.49000 +0.09	15.86	15.22	15.50	2,050,989
16 Apr 20	15.40000 +0.05	15.54	15.09	15.40	1,401,657
15 Apr 20	15.35000 -0.02	15.49	14.79	15.00	1,929,034
14 Apr 20	15.37000 -0.03	16.04	15.29	15.87	2,001,151
13 Apr 20	15.40000 -0.03	15.69	15.09	15.53	2,290,460
09 Apr 20	15.43000 +0.30	15.96	15.05	15.28	1,862,202
08 Apr 20	15.13000 +0.42	15.24	14.57	14.96	2,369,994
07 Apr 20	14.71000 -0.63	15.66	14.43	15.30	2,631,238
06 Apr 20	15.34000 +0.91	15.44	14.84	14.84	2,713,254
03 Apr 20	14.43000 -0.28	14.73	13.69	14.50	2,235,951
02 Apr 20	14.71000 +0.54	15.36	13.85	14.00	3,007,764
01 Apr 20	14.17000 +0.13	14.24	12.95	13.35	2,958,459
31 Mar 20	14.04000 +0.04	14.39	13.71	14.30	3,213,713
30 Mar 20	14.00000 +0.58	14.17	13.09	13.67	2,285,328
27 Mar 20	13.42000 -0.43	14.12	13.05	13.64	5,992,053
26 Mar 20	13.85000 +1.08	14.21	12.83	12.83	3,043,703
25 Mar 20	12.77000 +0.48	13.24	12.30	12.68	3,385,986
24 Mar 20	12.29000 +0.26	13.08	11.68	12.52	2,431,690
23 Mar 20	12.03000 -0.45	12.57	11.03	12.00	3,191,859
20 Mar 20	12.48000 +0.83	12.91	11.78	11.87	3,994,541
19 Mar 20	11.65000 +2.01	11.80	9.59	9.59	4,311,826
18 Mar 20	9.64000 +0.41	10.62	8.65	8.75	4,720,618
17 Mar 20	9.23000 +0.11	9.41	8.64	9.21	3,530,463
16 Mar 20	9.12000 -1.81	10.22	8.79	9.06	3,394,984
13 Mar 20	10.93000 +0.33	11.29	10.25	11.15	2,886,942
12 Mar 20	10.60000 -1.63	11.56	10.58	11.50	3,102,640
11 Mar 20	12.23000 -0.70	12.84	11.86	12.62	2,813,753
10 Mar 20	12.93000 -0.11	13.48	12.55	13.45	1,947,323
09 Mar 20	13.04000 -1.64	14.11	13.00	13.99	3,032,561
06 Mar 20	14.68000 -0.33	15.20	14.37	14.65	2,317,171
05 Mar 20	15.01000 -0.37	15.40	14.88	15.00	2,294,056
04 Mar 20	15.38000 -0.51	16.21	15.06	16.19	2,620,046
03 Mar 20	15.89000 -1.00	16.84	15.55	16.72	2,387,542
02 Mar 20	16.89000 +0.14	16.89	16.08	16.72	2,609,801
28 Feb 20	16.75000 +1.47	16.97	15.00	15.24	5,625,219
27 Feb 20	15.28000 +0.30	16.46	15.10	15.20	6,334,715
26 Feb 20	14.98000 -0.06	15.31	14.78	15.09	3,027,132
25 Feb 20	15.04000 -0.84	16.10	14.98	16.03	2,493,622
24 Feb 20	15.88000 -0.29	16.00	15.08	15.25	3,033,425
21 Feb 20	16.17000 -0.03	16.45	15.85	16.23	3,111,188
20 Feb 20	16.20000 -0.01	16.40	15.93	16.26	1,056,695
19 Feb 20	16.21000 -0.03	16.42	16.16	16.29	2,072,367
18 Feb 20	16.24000 +0.35	16.26	15.81	15.88	1,550,341
14 Feb 20	15.89000 +0.28	16.09	15.59	15.66	957,533
13 Feb 20	15.61000 +0.02	15.81	15.42	15.44	774,114
12 Feb 20	15.59000 -0.04	15.87	15.52	15.75	978,427
11 Feb 20	15.63000 -0.03	16.10	15.60	15.73	777,166
10 Feb 20	15.66000 +0.21	15.82	15.36	15.41	3,487,418
07 Feb 20	15.45000 -0.31	15.76	15.39	15.70	925,342
06 Feb 20	15.76000 +0.21	15.80	15.52	15.61	658,174
05 Feb 20	15.55000 +0.00	15.83	15.55	15.78	857,272
04 Feb 20	15.55000 +0.39	15.73	15.31	15.45	1,381,177
03 Feb 20	15.16000 +0.13	15.22	14.88	15.03	1,086,987
31 Jan 20	15.03000 -0.19	15.19	14.76	15.13	1,649,925
30 Jan 20	15.22000 -0.07	15.27	14.96	15.16	830,457
29 Jan 20	15.29000 +0.07	15.53	15.17	15.25	1,306,996
28 Jan 20	15.22000 -0.12	15.63	15.18	15.27	2,698,033
27 Jan 20	15.34000 -0.87	16.03	15.33	15.82	1,988,052
24 Jan 20	16.21000 -0.12	16.52	16.01	16.40	1,169,824
23 Jan 20	16.33000 +0.15	16.41	15.82	16.09	2,456,838
22 Jan 20	16.18000 -0.09	16.42	16.12	16.31	1,252,744
21 Jan 20	16.27000 +0.00	16.37	16.09	16.18	1,339,303
17 Jan 20	16.27000 -0.33	16.76	16.19	16.76	1,071,731
16 Jan 20	16.60000 +0.52	16.78	16.13	16.20	2,783,121
15 Jan 20	16.08000 -0.14	16.54	16.01	16.20	1,619,449
14 Jan 20	16.22000 -0.38	16.57	16.05	16.57	1,468,437
13 Jan 20	16.60000 -0.21	16.94	16.57	16.86	1,210,072
10 Jan 20	16.81000 -0.17	17.14	16.77	17.03	1,002,819
09 Jan 20	16.98000 +0.12	17.03	16.72	16.93	1,291,188
08 Jan 20	16.86000 -0.11	17.20	16.76	16.95	2,803,337
07 Jan 20	16.97000 -0.35	17.38	16.86	17.38	1,550,455
06 Jan 20	17.32000 +0.38	17.38	16.69	16.72	1,183,875
03 Jan 20	16.94000 -0.30	17.09	16.86	16.98	731,563
02 Jan 20	17.24000 +0.46	17.24	16.86	16.95	1,470,219
31 Dec 19	16.78000 +0.03	16.97	16.57	16.70	1,311,571
30 Dec 19	16.75000 -0.27	16.97	16.58	16.93	1,378,842
27 Dec 19	17.02000 -0.23	17.27	16.79	17.27	1,160,346
26 Dec 19	17.25000 +0.01	17.37	17.11	17.25	908,876
24 Dec 19	17.24000 -0.15	17.35	17.18	17.32	444,834
23 Dec 19	17.39000 -0.14	17.56	17.22	17.53	1,211,952
20 Dec 19	17.53000 -0.04	17.67	17.35	17.62	1,432,293
19 Dec 19	17.57000 +0.36	17.64	17.16	17.20	1,090,752
18 Dec 19	17.21000 +0.45	17.30	16.72	16.78	943,563
17 Dec 19	16.76000 -0.36	17.21	16.61	17.21	963,322
16 Dec 19	17.12000 +0.20	17.22	16.93	16.98	1,030,926
13 Dec 19	16.92000 +0.38	16.93	16.55	16.55	891,421
12 Dec 19	16.54000 -0.48	17.00	16.46	17.00	1,308,451
11 Dec 19	17.02000 -0.18	17.21	16.61	17.17	1,204,731
10 Dec 19	17.20000 -0.05	17.36	17.11	17.17	1,027,173
09 Dec 19	17.25000 -0.09	17.35	17.17	17.29	1,802,539
06 Dec 19	17.34000 -0.05	17.65	17.31	17.44	1,177,017
05 Dec 19	17.39000 -0.21	17.72	17.32	17.63	1,377,605
04 Dec 19	17.60000 -0.51	18.22	17.57	18.17	1,417,461
03 Dec 19	18.11000 +0.01	18.23	17.56	17.79	1,217,612
02 Dec 19	18.10000 -0.14	18.43	17.73	18.19	2,814,544
29 Nov 19	18.24000 -0.38	18.78	18.02	18.50	2,529,612
27 Nov 19	18.62000 +1.92	18.80	17.33	17.33	11,612,248
26 Nov 19	16.70000 +0.23	17.31	16.50	16.65	4,055,648
25 Nov 19	16.47000 +0.48	16.53	16.06	16.08	943,048
22 Nov 19	15.99000 +0.13	16.01	15.74	15.82	1,085,597
21 Nov 19	15.86000 -0.08	16.17	15.81	16.01	941,535
20 Nov 19	15.94000 -0.23	16.43	15.81	16.14	1,428,329
19 Nov 19	16.17000 +0.18	16.28	15.93	16.04	765,213
18 Nov 19	15.99000 +0.05	16.12	15.77	15.91	834,494
15 Nov 19	15.94000 +0.13	15.99	15.61	15.88	853,059
14 Nov 19	15.81000 -0.37	16.18	15.63	16.15	1,066,202
13 Nov 19	16.18000 +0.59	16.28	15.48	15.56	1,731,850
12 Nov 19	15.59000 -0.85	16.30	15.51	16.20	2,359,533
11 Nov 19	16.44000 -0.51	16.91	16.43	16.86	889,474
08 Nov 19	16.95000 +0.24	16.98	16.41	16.64	661,553
07 Nov 19	16.71000 +0.19	16.82	16.58	16.70	786,125
06 Nov 19	16.52000 +0.06	16.63	16.20	16.44	1,156,727
05 Nov 19	16.46000 -0.42	17.06	16.44	16.96	1,027,242
04 Nov 19	16.88000 -0.22	17.40	16.84	17.29	729,798
01 Nov 19	17.10000 +0.18	17.22	16.79	16.99	697,101
31 Oct 19	16.92000 +0.08	16.96	16.46	16.82	1,115,494
30 Oct 19	16.84000 +0.16	16.86	16.56	16.71	616,109
29 Oct 19	16.68000 -0.12	16.81	16.50	16.72	686,349
28 Oct 19	16.80000 +0.28	16.98	16.52	16.60	996,080
25 Oct 19	16.52000 +0.16	16.65	16.15	16.26	790,346
24 Oct 19	16.36000 +0.59	16.48	15.89	15.94	1,858,730
23 Oct 19	15.77000 -0.08	16.14	15.73	15.73	818,787
22 Oct 19	15.85000 -0.09	16.03	15.77	15.97	695,294
21 Oct 19	15.94000 +0.16	16.03	15.71	15.96	1,302,359
18 Oct 19	15.78000 -0.63	16.35	15.77	16.29	1,526,017
17 Oct 19	16.41000 -0.04	16.70	16.37	16.56	791,504
16 Oct 19	16.45000 -0.38	16.69	16.29	16.67	1,145,188
15 Oct 19	16.83000 +0.05	16.97	16.66	16.78	1,088,358
14 Oct 19	16.78000 +0.03	16.95	16.18	16.73	2,005,490
11 Oct 19	16.75000 +0.35	16.92	16.51	16.59	1,397,849
10 Oct 19	16.40000 -0.23	16.65	16.24	16.62	1,098,917
09 Oct 19	16.63000 +0.21	16.69	16.40	16.56	940,833
08 Oct 19	16.42000 -0.50	16.83	16.38	16.81	1,472,964
07 Oct 19	16.92000 -0.17	17.24	16.89	17.02	2,147,500
04 Oct 19	17.09000 +0.14	17.32	16.88	17.18	1,133,883
03 Oct 19	16.95000 +0.03	16.98	16.43	16.83	1,372,214
02 Oct 19	16.92000 +0.17	17.02	16.46	16.52	2,268,182
01 Oct 19	16.75000 +0.19	17.09	16.54	16.66	2,503,750
30 Sep 19	16.56000 +0.60	16.64	15.86	15.95	1,722,791
27 Sep 19	15.96000 -1.09	16.43	15.77	16.30	4,502,311
26 Sep 19	17.05000 -0.11	17.39	17.00	17.09	832,137
25 Sep 19	17.16000 +0.42	17.25	16.48	16.77	1,363,431
24 Sep 19	16.74000 -0.35	17.21	16.42	17.08	2,899,564
23 Sep 19	17.09000 -0.46	17.56	17.07	17.41	1,707,785
20 Sep 19	17.55000 +0.19	17.70	17.37	17.37	2,405,907
19 Sep 19	17.36000 +0.00	17.58	17.24	17.42	1,270,438
18 Sep 19	17.36000 -0.41	17.71	17.06	17.71	1,778,505
17 Sep 19	17.77000 +0.07	17.78	17.30	17.55	1,792,147
16 Sep 19	17.70000 -0.20	17.85	17.31	17.68	2,130,964
13 Sep 19	17.90000 +0.26	17.96	17.54	17.62	2,131,769
12 Sep 19	17.64000 -0.06	17.83	17.46	17.70	1,988,064
11 Sep 19	17.70000 +0.01	17.85	17.55	17.62	3,228,254
10 Sep 19	17.69000 -0.01	17.89	17.39	17.56	2,574,247
09 Sep 19	17.70000 +0.29	17.74	17.14	17.54	2,695,226
06 Sep 19	17.41000 +0.27	17.59	17.03	17.14	4,744,814
05 Sep 19	17.14000 +0.47	17.29	16.65	16.74	5,308,262
04 Sep 19	16.67000 +1.82	16.85	16.05	16.07	11,098,424
03 Sep 19	14.85000 +0.22	14.89	14.46	14.55	4,533,094
30 Aug 19	14.63000 +0.50	14.98	14.26	14.27	5,525,438
29 Aug 19	14.13000 +0.30	14.35	12.46	12.71	11,111,536
28 Aug 19	13.83000 +0.15	13.96	13.41	13.55	4,833,242
27 Aug 19	13.68000 -0.21	14.04	13.47	14.01	2,332,612
26 Aug 19	13.89000 +0.13	13.97	13.58	13.93	1,920,211
23 Aug 19	13.76000 +0.23	13.93	13.48	13.51	3,403,419
22 Aug 19	13.53000 +0.00	13.63	13.28	13.52	1,340,111
21 Aug 19	13.53000 +0.13	13.71	13.44	13.53	997,752
20 Aug 19	13.40000 -0.05	13.50	13.26	13.40	1,023,640
19 Aug 19	13.45000 +0.10	13.59	13.40	13.56	975,495
16 Aug 19	13.35000 +0.21	13.51	13.20	13.28	1,358,111
15 Aug 19	13.14000 +0.11	13.21	12.87	13.14	2,169,363
14 Aug 19	13.03000 -0.55	13.40	12.76	13.31	3,027,930
13 Aug 19	13.58000 +0.12	13.70	13.31	13.40	2,067,728
12 Aug 19	13.46000 -0.52	13.91	13.42	13.83	1,793,889
09 Aug 19	13.98000 -0.53	14.49	13.91	14.40	1,774,145
08 Aug 19	14.51000 +0.24	14.59	14.24	14.42	1,215,855
07 Aug 19	14.27000 -0.12	14.48	14.03	14.18	1,771,425
06 Aug 19	14.39000 -0.39	15.06	14.36	14.95	1,696,475
05 Aug 19	14.78000 -0.76	15.26	14.50	15.25	2,438,153
02 Aug 19	15.54000 -0.55	16.05	15.25	16.05	2,628,507
01 Aug 19	16.09000 -0.45	16.81	16.08	16.53	1,779,761
31 Jul 19	16.54000 -0.28	17.04	16.41	16.90	1,316,123
30 Jul 19	16.82000 -0.04	16.85	16.55	16.71	820,261
29 Jul 19	16.86000 -0.11	17.10	16.47	16.99	1,895,388
26 Jul 19	16.97000 +0.05	17.20	16.87	17.01	992,843
25 Jul 19	16.92000 +0.13	17.05	16.60	16.76	878,543
24 Jul 19	16.79000 +0.29	16.82	16.42	16.48	1,238,284
23 Jul 19	16.50000 -0.03	16.66	16.35	16.62	1,081,967
22 Jul 19	16.53000 -0.22	16.95	16.50	16.76	1,515,488
19 Jul 19	16.75000 -0.23	17.06	16.63	16.99	1,656,321
18 Jul 19	16.98000 -0.14	17.19	16.85	17.10	1,128,322
17 Jul 19	17.12000 -0.19	17.40	17.09	17.31	1,186,853
16 Jul 19	17.31000 -0.02	17.39	17.14	17.31	1,105,174
15 Jul 19	17.33000 -0.18	17.57	17.25	17.51	775,208
12 Jul 19	17.51000 +0.06	17.60	17.33	17.52	849,326
11 Jul 19	17.45000 +0.02	17.58	17.23	17.46	1,478,278
10 Jul 19	17.43000 +0.16	17.74	17.20	17.25	1,763,075
09 Jul 19	17.27000 +0.14	17.27	17.02	17.04	1,222,752
08 Jul 19	17.13000 -0.32	17.39	17.10	17.34	1,010,386
05 Jul 19	17.45000 -0.14	17.49	17.17	17.44	891,712
03 Jul 19	17.59000 +0.24	17.79	17.40	17.42	657,492
02 Jul 19	17.35000 -0.16	17.50	17.24	17.50	1,135,759
01 Jul 19	17.51000 -0.10	17.99	17.42	17.84	1,725,664
28 Jun 19	17.61000 +0.06	17.70	17.40	17.57	3,808,815
27 Jun 19	17.55000 +0.16	17.62	17.28	17.48	1,419,278
26 Jun 19	17.39000 -0.22	17.92	17.33	17.73	2,101,238
25 Jun 19	17.61000 -0.26	17.97	17.52	17.87	2,211,249
24 Jun 19	17.87000 -0.31	18.33	17.83	18.18	2,556,775
21 Jun 19	18.18000 -0.38	18.60	18.17	18.48	3,967,551
20 Jun 19	18.56000 +0.18	18.76	18.46	18.48	2,293,112
19 Jun 19	18.38000 +0.11	18.53	18.06	18.34	2,077,051
18 Jun 19	18.27000 +0.19	18.52	18.25	18.29	2,141,390
17 Jun 19	18.08000 +0.28	18.47	17.84	17.90	2,853,940
14 Jun 19	17.80000 -0.14	18.08	17.56	17.88	2,832,838
13 Jun 19	17.94000 +0.05	18.16	17.70	17.93	2,297,149
12 Jun 19	17.89000 +0.17	17.99	17.64	17.67	2,368,783
11 Jun 19	17.72000 -0.05	18.05	17.59	17.97	3,471,142
10 Jun 19	17.77000 +0.36	18.09	17.54	17.55	2,788,102
07 Jun 19	17.41000 -0.22	17.83	17.28	17.67	2,859,508
06 Jun 19	17.63000 +0.59	17.73	16.87	17.06	2,847,073
05 Jun 19	17.04000 -0.14	17.30	16.75	16.99	4,496,936
04 Jun 19	17.18000 -0.75	17.20	15.30	15.41	18,703,930
03 Jun 19	17.93000 -0.56	18.50	17.76	18.45	6,145,639
31 May 19	18.49000 -0.69	18.85	18.29	18.85	4,144,075
30 May 19	19.18000 -0.03	19.42	18.95	19.30	2,717,077
29 May 19	19.21000 -0.24	19.43	19.08	19.31	1,702,270
28 May 19	19.45000 +0.05	19.94	19.38	19.50	2,075,795
24 May 19	19.40000 +0.01	19.60	19.24	19.56	976,097
23 May 19	19.39000 -0.28	19.47	19.15	19.41	1,634,096
22 May 19	19.67000 +0.14	19.85	19.48	19.48	1,104,985
21 May 19	19.53000 +0.28	19.64	19.44	19.46	994,814
20 May 19	19.25000 -0.42	19.59	19.06	19.30	1,259,385
17 May 19	19.67000 -0.29	20.05	19.54	19.72	2,130,979
16 May 19	19.96000 +0.42	20.10	19.53	19.53	1,598,239
15 May 19	19.54000 +0.17	19.82	19.10	19.12	1,855,268
14 May 19	19.37000 +0.50	19.52	18.97	19.00	925,544
13 May 19	18.87000 -1.37	19.78	18.87	19.67	1,922,032
10 May 19	20.24000 +0.01	20.38	19.70	20.03	1,236,732
09 May 19	20.23000 +0.10	20.45	19.61	19.85	1,045,603
08 May 19	20.13000 +0.10	20.27	19.84	20.00	1,109,744
07 May 19	20.03000 -0.76	20.75	19.83	20.52	1,888,560
06 May 19	20.79000 -0.02	20.88	20.09	20.25	1,341,843
03 May 19	20.81000 +0.47	20.84	20.40	20.40	925,223
02 May 19	20.34000 +0.12	20.57	19.96	20.16	918,830
01 May 19	20.22000 -0.40	20.80	20.21	20.79	1,009,894
30 Apr 19	20.62000 -0.07	20.85	20.32	20.78	1,302,072
29 Apr 19	20.69000 +0.24	21.19	20.47	20.53	1,553,333
26 Apr 19	20.45000 +0.32	20.54	20.00	20.17	1,279,337
25 Apr 19	20.13000 -0.42	20.69	19.98	20.44	1,504,817
24 Apr 19	20.55000 +0.29	20.67	20.31	20.37	1,801,908
23 Apr 19	20.26000 +0.54	20.39	19.74	19.93	2,934,725
22 Apr 19	19.72000 +0.88	19.99	18.73	18.78	4,436,344
18 Apr 19	18.84000 +0.04	18.96	18.37	18.70	2,008,484
17 Apr 19	18.80000 -0.49	19.43	18.70	19.41	1,825,022
16 Apr 19	19.29000 -0.43	19.76	19.25	19.75	1,363,927
15 Apr 19	19.72000 +0.02	19.83	19.47	19.70	914,031
12 Apr 19	19.70000 -0.04	19.84	19.56	19.81	890,119
11 Apr 19	19.74000 -0.02	20.02	19.71	19.90	868,837
10 Apr 19	19.76000 +0.24	19.99	19.44	19.61	1,306,433
09 Apr 19	19.52000 +0.01	19.68	19.35	19.42	1,197,601
08 Apr 19	19.51000 -0.19	19.75	19.44	19.65	1,319,121
05 Apr 19	19.70000 +0.15	19.88	19.54	19.65	1,337,013
04 Apr 19	19.55000 -0.57	20.25	19.21	20.21	2,148,700
03 Apr 19	20.12000 +0.53	20.15	19.60	19.65	2,294,947
02 Apr 19	19.59000 +0.10	19.62	19.34	19.56	1,164,049
01 Apr 19	19.49000 +0.18	19.64	19.35	19.43	1,153,629
29 Mar 19	19.31000 +0.25	19.40	19.12	19.25	1,230,899
28 Mar 19	19.06000 +0.22	19.15	18.77	18.90	815,990
27 Mar 19	18.84000 -0.37	19.19	18.45	19.19	1,716,154
26 Mar 19	19.21000 +0.13	19.42	19.11	19.20	1,175,952
25 Mar 19	19.08000 +0.01	19.11	18.64	18.93	2,119,454
22 Mar 19	19.07000 -0.88	19.85	19.03	19.79	2,008,049
21 Mar 19	19.95000 +0.33	20.06	19.44	19.54	1,259,904
20 Mar 19	19.62000 -0.38	20.05	19.45	19.98	1,710,592
19 Mar 19	20.00000 +0.10	20.09	19.76	19.90	2,140,394
18 Mar 19	19.90000 +0.03	20.23	19.70	19.87	1,541,839
15 Mar 19	19.87000 +0.18	19.90	19.62	19.75	2,276,672
14 Mar 19	19.69000 -0.12	19.95	19.64	19.85	1,680,665
13 Mar 19	19.81000 -0.41	20.35	19.80	20.29	2,508,994
12 Mar 19	20.22000 +0.41	20.40	19.74	19.88	3,018,013
11 Mar 19	19.81000 +0.69	20.00	19.21	19.23	3,063,776
08 Mar 19	19.12000 +0.19	19.21	18.43	18.50	2,960,398
07 Mar 19	18.93000 +0.13	19.09	18.55	18.80	2,988,075
06 Mar 19	18.80000 -0.35	19.39	18.53	19.11	3,631,796
05 Mar 19	19.15000 -0.37	19.49	19.08	19.47	3,215,196
04 Mar 19	19.52000 -0.57	20.20	19.04	20.20	3,762,627
01 Mar 19	20.09000 -0.15	20.78	19.41	20.65	6,555,125
28 Feb 19	20.24000 -4.64	20.49	19.10	19.22	16,994,792
27 Feb 19	24.88000 +0.55	24.93	24.15	24.41	5,585,128
26 Feb 19	24.33000 +0.13	24.45	23.90	24.11	2,134,950
25 Feb 19	24.20000 -0.29	24.63	24.04	24.60	2,468,474
22 Feb 19	24.49000 +0.20	24.50	24.12	24.31	1,678,873
21 Feb 19	24.29000 +0.13	24.34	23.93	24.15	1,146,088
20 Feb 19	24.16000 -0.26	24.52	24.07	24.36	1,327,734
19 Feb 19	24.42000 -0.18	24.79	24.36	24.60	1,682,528
15 Feb 19	24.60000 +0.37	24.60	24.04	24.21	1,826,510
14 Feb 19	24.23000 +0.07	24.32	23.80	23.89	1,553,536
13 Feb 19	24.16000 +0.01	24.34	23.85	24.24	1,571,213
12 Feb 19	24.15000 +0.69	24.27	23.60	23.71	2,153,664
11 Feb 19	23.46000 -0.05	23.85	23.20	23.75	1,762,086
08 Feb 19	23.51000 +0.72	23.60	22.55	22.55	2,207,711
07 Feb 19	22.79000 -0.48	23.03	22.32	23.00	2,204,024
06 Feb 19	23.27000 -0.18	23.83	23.12	23.50	2,943,051
05 Feb 19	23.45000 +1.88	23.68	22.19	22.75	8,377,477
04 Feb 19	21.57000 +0.30	21.88	21.34	21.38	1,407,956
01 Feb 19	21.27000 +0.35	21.29	20.76	21.00	1,544,252
31 Jan 19	20.92000 +0.55	21.07	20.42	20.43	1,533,110
30 Jan 19	20.37000 +0.62	20.38	19.63	19.90	981,240
29 Jan 19	19.75000 -0.56	20.32	19.72	20.30	965,754
28 Jan 19	20.31000 +0.11	20.33	19.67	19.90	1,236,808
25 Jan 19	20.20000 +0.35	20.30	19.92	20.06	1,820,027
24 Jan 19	19.85000 +0.56	19.91	19.45	19.51	1,133,034
23 Jan 19	19.29000 -0.16	19.68	19.16	19.63	798,077
22 Jan 19	19.45000 -0.43	19.75	19.25	19.74	1,610,347
18 Jan 19	19.88000 +0.33	19.99	19.50	19.80	1,188,983
17 Jan 19	19.55000 +0.38	19.62	18.86	19.00	805,762
16 Jan 19	19.17000 -0.16	19.70	19.08	19.38	1,221,040
15 Jan 19	19.33000 +0.74	19.48	18.85	19.26	1,727,798
14 Jan 19	18.59000 -0.47	18.85	18.48	18.80	1,644,113
11 Jan 19	19.06000 -0.10	19.19	18.81	19.03	1,329,891
10 Jan 19	19.16000 -0.14	19.35	18.87	18.98	1,353,409
09 Jan 19	19.30000 +0.08	19.56	19.19	19.39	1,183,678
08 Jan 19	19.22000 -0.04	19.78	18.87	19.62	1,573,055
07 Jan 19	19.26000 +0.69	19.37	18.44	18.59	2,802,618
04 Jan 19	18.57000 +0.91	18.68	18.00	18.08	2,036,271
03 Jan 19	17.66000 -0.72	18.41	17.63	17.99	2,310,241
02 Jan 19	18.38000 +1.50	18.48	16.30	16.53	6,583,800
31 Dec 18	16.88000 -0.03	17.30	16.75	17.12	2,474,903
28 Dec 18	16.91000 -0.22	17.35	16.89	17.18	2,043,453
27 Dec 18	17.13000 +0.29	17.20	16.51	16.56	2,123,447
26 Dec 18	16.84000 +1.08	16.90	15.81	15.89	2,376,229
24 Dec 18	15.76000 -0.27	16.35	15.64	15.71	2,051,713
21 Dec 18	16.03000 -0.79	16.92	16.03	16.82	3,796,642
20 Dec 18	16.82000 -1.20	18.22	16.29	17.87	3,293,827
19 Dec 18	18.02000 -0.03	18.67	17.76	18.11	2,682,173
18 Dec 18	18.05000 +0.51	18.23	17.63	17.78	1,956,722
17 Dec 18	17.54000 -0.64	18.19	17.40	18.11	2,202,707
14 Dec 18	18.18000 -0.35	18.71	18.05	18.28	1,672,330
13 Dec 18	18.53000 -0.71	19.48	18.46	19.32	1,935,355
12 Dec 18	19.24000 +0.48	19.66	18.90	19.13	2,374,683
11 Dec 18	18.76000 +0.16	19.41	18.62	19.06	1,687,500
10 Dec 18	18.60000 +0.44	18.70	17.98	18.11	1,491,216
07 Dec 18	18.16000 -0.69	18.93	18.00	18.82	1,549,160
06 Dec 18	18.85000 +0.49	18.88	17.62	17.72	1,972,451
04 Dec 18	18.36000 -0.84	19.33	18.29	19.16	2,667,961
03 Dec 18	19.20000 +0.41	19.29	18.88	19.27	2,611,568
30 Nov 18	18.79000 +0.66	18.95	17.96	18.02	4,484,139
29 Nov 18	18.13000 -0.06	19.00	17.08	18.80	9,525,138
28 Nov 18	18.19000 +0.78	18.28	17.37	17.67	4,623,492
27 Nov 18	17.41000 +0.13	17.65	16.91	17.13	2,109,290
26 Nov 18	17.28000 +0.28	17.58	17.13	17.25	2,387,168
23 Nov 18	17.00000 +0.20	17.20	16.58	16.58	790,118
21 Nov 18	16.80000 +0.61	17.14	16.51	16.51	2,006,414
20 Nov 18	16.19000 -0.47	16.77	15.71	15.90	3,874,614
19 Nov 18	16.66000 -1.24	17.90	16.61	17.84	3,322,797
16 Nov 18	17.90000 -0.16	18.15	17.69	17.83	997,804
15 Nov 18	18.06000 +0.39	18.16	17.55	17.62	1,860,573
14 Nov 18	17.67000 -0.14	18.25	17.62	18.13	1,294,796
13 Nov 18	17.81000 +0.05	18.32	17.68	17.88	1,225,753
12 Nov 18	17.76000 -0.73	18.47	17.42	18.43	1,822,070
09 Nov 18	18.49000 -0.49	19.10	18.24	19.07	1,609,185
08 Nov 18	18.98000 -0.27	19.44	18.88	19.25	1,435,773
07 Nov 18	19.25000 +0.69	19.40	18.73	18.79	1,598,219
06 Nov 18	18.56000 +0.35	18.83	18.13	18.20	1,450,478
05 Nov 18	18.21000 -0.23	18.87	17.89	18.61	1,611,236
02 Nov 18	18.44000 -0.18	18.83	18.24	18.72	1,896,197
01 Nov 18	18.62000 +0.62	18.65	17.77	18.14	1,959,948
31 Oct 18	18.00000 +0.52	18.40	17.82	17.92	2,105,916
30 Oct 18	17.48000 +0.22	17.61	16.89	16.97	1,485,696
29 Oct 18	17.26000 -0.41	18.30	16.90	18.10	2,582,020
26 Oct 18	17.67000 -0.74	18.16	17.36	17.88	2,743,807
25 Oct 18	18.41000 +1.06	18.50	17.45	17.55	3,628,176
24 Oct 18	17.35000 -1.09	18.55	17.31	18.44	2,270,603
23 Oct 18	18.44000 -0.31	18.73	17.90	18.14	2,124,524
22 Oct 18	18.75000 +0.73	18.95	18.04	18.10	2,255,904
19 Oct 18	18.02000 -0.97	19.21	18.00	19.07	2,587,456
18 Oct 18	18.99000 -0.85	19.78	18.85	19.71	1,811,720
17 Oct 18	19.84000 -0.23	20.11	19.61	20.11	1,433,442
16 Oct 18	20.07000 +0.99	20.14	19.20	19.40	2,631,038
15 Oct 18	19.08000 -0.13	19.51	18.74	19.12	2,812,508
12 Oct 18	19.21000 +0.36	19.50	18.75	19.45	3,180,261
11 Oct 18	18.85000 -0.13	19.30	18.69	18.83	4,075,791
10 Oct 18	18.98000 -0.74	19.65	18.69	19.62	5,146,203
09 Oct 18	19.72000 -0.21	20.26	19.51	19.70	4,041,305
08 Oct 18	19.93000 -0.96	20.61	19.42	20.50	4,176,138
05 Oct 18	20.89000 -0.29	21.57	20.41	21.14	3,602,779
04 Oct 18	21.18000 -1.18	22.35	21.07	22.35	2,977,637
03 Oct 18	22.36000 +0.33	22.46	21.65	22.14	1,965,138
02 Oct 18	22.03000 -0.48	22.80	21.95	22.50	5,171,402
01 Oct 18	22.51000 -1.40	24.10	22.48	24.00	4,183,581
28 Sep 18	23.91000 +0.33	24.43	23.60	23.64	4,125,141
27 Sep 18	23.58000 -0.18	24.12	23.52	23.80	2,736,841
26 Sep 18	23.76000 -0.24	24.43	23.69	24.20	3,694,656
25 Sep 18	24.00000 +0.19	24.02	23.77	23.84	2,149,765
24 Sep 18	23.81000 +0.17	23.83	23.05	23.45	2,400,604
21 Sep 18	23.64000 -0.28	24.01	23.60	24.00	3,969,444
20 Sep 18	23.92000 +0.37	24.04	23.45	23.62	2,305,761
19 Sep 18	23.55000 -0.49	24.17	23.25	24.03	2,599,981
18 Sep 18	24.04000 +0.27	24.23	23.88	23.98	2,082,963
17 Sep 18	23.77000 -0.97	24.87	23.68	24.64	3,249,844
14 Sep 18	24.74000 -0.17	25.15	24.68	25.00	2,521,226
13 Sep 18	24.91000 +0.07	25.36	24.73	24.79	1,486,428
12 Sep 18	24.84000 -0.31	25.18	24.16	25.03	1,814,019
11 Sep 18	25.15000 +0.48	25.40	24.46	24.50	2,019,588
10 Sep 18	24.67000 +0.12	24.99	24.38	24.86	2,204,100
07 Sep 18	24.55000 +0.22	25.08	23.96	24.00	2,663,548
06 Sep 18	24.33000 +0.77	24.43	23.40	23.51	3,981,123
05 Sep 18	23.56000 -1.05	24.60	23.02	24.52	5,171,788
04 Sep 18	24.61000 +0.05	24.67	23.83	24.32	3,911,903
31 Aug 18	24.56000 +0.73	24.63	23.64	23.79	5,092,340
30 Aug 18	23.83000 +0.13	24.14	23.75	23.93	8,559,082
29 Aug 18	23.70000 -2.91	24.75	23.53	24.68	19,210,000
28 Aug 18	26.61000 +0.61	27.08	26.00	26.01	7,284,770
27 Aug 18	26.00000 -0.63	27.19	25.98	27.00	3,080,703
24 Aug 18	26.63000 +0.77	26.70	25.90	25.90	3,283,912
23 Aug 18	25.86000 +0.17	26.34	25.82	25.82	3,122,246
22 Aug 18	25.69000 +0.31	25.70	25.14	25.34	1,717,551
21 Aug 18	25.38000 +0.24	25.69	25.10	25.20	1,657,040
20 Aug 18	25.14000 +0.57	25.23	24.47	24.67	1,635,215
17 Aug 18	24.57000 -0.75	25.27	24.36	25.23	1,689,901
16 Aug 18	25.32000 +0.12	25.70	25.27	25.54	1,341,869
15 Aug 18	25.20000 -0.51	25.89	24.93	25.48	1,569,838
14 Aug 18	25.71000 +0.52	25.75	24.95	25.28	1,384,877
13 Aug 18	25.19000 -0.62	26.08	25.14	25.81	1,420,928
10 Aug 18	25.81000 -0.34	26.37	25.69	25.80	1,449,229
09 Aug 18	26.15000 +0.46	26.41	25.66	25.80	1,971,246
08 Aug 18	25.69000 +0.13	25.90	25.28	25.62	1,518,061
07 Aug 18	25.56000 +0.67	26.04	24.91	25.02	2,839,697
06 Aug 18	24.89000 +0.41	24.97	24.40	24.49	1,346,994
03 Aug 18	24.48000 -0.13	24.72	24.13	24.70	1,509,540
02 Aug 18	24.61000 +0.94	24.64	23.35	23.58	2,687,387
01 Aug 18	23.67000 -0.29	24.21	23.52	23.85	2,842,666
31 Jul 18	23.96000 +0.18	24.44	23.57	23.75	3,431,619
30 Jul 18	23.78000 -1.08	24.88	23.35	24.80	3,879,885
27 Jul 18	24.86000 -1.58	26.55	24.47	26.51	3,249,043
26 Jul 18	26.44000 -0.03	26.65	25.85	26.03	1,809,205
25 Jul 18	26.47000 +0.55	26.68	25.43	25.82	1,863,970
24 Jul 18	25.92000 -0.73	26.99	25.67	26.97	2,521,455
23 Jul 18	26.65000 +0.52	26.77	26.10	26.35	1,903,470
20 Jul 18	26.13000 -0.26	26.73	26.08	26.45	1,951,047
19 Jul 18	26.39000 -0.50	26.85	26.31	26.71	1,906,059
18 Jul 18	26.89000 -0.43	27.32	26.43	27.32	1,956,239
17 Jul 18	27.32000 +0.96	27.56	26.01	26.18	4,607,226
16 Jul 18	26.36000 +0.08	26.46	26.01	26.41	1,410,207
13 Jul 18	26.28000 -0.47	26.93	26.11	26.80	1,817,279
12 Jul 18	26.75000 +0.50	26.88	26.27	26.50	2,543,137
11 Jul 18	26.25000 +0.08	26.48	25.75	25.81	2,152,152
10 Jul 18	26.17000 -0.44	26.76	26.05	26.50	2,693,769
09 Jul 18	26.61000 +0.47	26.78	26.04	26.41	2,585,848
06 Jul 18	26.14000 +0.23	26.27	25.77	25.89	2,239,320
05 Jul 18	25.91000 +0.60	25.94	25.26	25.50	1,999,898
03 Jul 18	25.31000 -0.25	25.89	25.23	25.65	1,311,022
02 Jul 18	25.56000 +0.57	25.56	24.26	24.59	2,478,317
29 Jun 18	24.99000 +0.07	25.24	24.75	25.17	3,217,243
28 Jun 18	24.92000 +0.40	25.15	24.23	24.33	3,454,396
27 Jun 18	24.52000 -1.33	26.58	24.15	26.00	6,712,827
26 Jun 18	25.85000 +0.40	26.14	25.42	25.80	4,194,292
25 Jun 18	25.45000 -1.39	26.37	25.02	26.28	7,003,186
22 Jun 18	26.84000 -0.77	27.88	26.40	27.81	10,696,297
21 Jun 18	27.61000 -1.40	29.60	27.58	29.25	7,687,371
20 Jun 18	29.01000 +0.86	29.79	27.52	28.39	14,345,583
19 Jun 18	28.15000 -0.49	28.80	26.70	28.42	9,334,126
18 Jun 18	28.64000 +1.86	28.91	26.20	26.51	9,914,695
15 Jun 18	26.78000 +0.06	26.89	25.75	26.57	5,431,540
14 Jun 18	26.72000 +0.57	27.25	26.26	26.37	5,704,792
13 Jun 18	26.15000 -0.10	26.54	25.94	26.29	3,491,470
12 Jun 18	26.25000 +0.33	26.50	25.97	25.98	3,280,443
11 Jun 18	25.92000 +0.09	26.16	25.74	25.93	2,904,151
08 Jun 18	25.83000 -0.05	26.26	25.55	25.71	4,444,767
07 Jun 18	25.88000 -0.83	26.63	25.49	26.60	4,456,365
06 Jun 18	26.71000 +0.17	26.77	26.32	26.40	3,509,574
05 Jun 18	26.54000 +0.44	26.73	26.20	26.20	3,654,295
04 Jun 18	26.10000 -0.19	26.45	25.16	26.44	5,804,022
01 Jun 18	26.29000 +0.61	26.51	25.87	25.91	6,307,106
31 May 18	25.68000 -2.10	26.25	24.49	26.09	21,200,140
30 May 18	27.78000 +0.53	27.99	26.99	27.39	9,231,525
29 May 18	27.25000 -0.16	27.78	26.92	27.25	4,789,630
25 May 18	27.41000 +0.17	27.66	27.17	27.20	4,012,536
24 May 18	27.24000 -0.08	27.71	26.89	27.35	3,504,884
23 May 18	27.32000 +0.42	27.45	26.02	26.79	5,608,069
22 May 18	26.90000 -0.93	28.01	26.88	27.90	6,349,405
21 May 18	27.83000 -0.29	28.57	27.76	28.50	4,815,376
18 May 18	28.12000 +0.44	28.44	27.38	27.75	4,367,138
17 May 18	27.68000 +0.03	28.12	27.26	27.63	3,111,081
16 May 18	27.65000 +0.11	28.06	27.40	27.50	3,543,131
15 May 18	27.54000 +0.40	27.73	26.45	26.80	4,494,877
14 May 18	27.14000 -0.21	28.18	26.95	27.77	7,041,246
11 May 18	27.35000 -1.17	28.26	26.80	28.22	8,757,327
10 May 18	28.52000 +1.39	28.68	27.15	27.23	7,406,603
09 May 18	27.13000 +0.66	27.69	26.50	26.86	9,530,914
08 May 18	26.47000 +1.09	26.58	25.01	25.30	5,644,443
07 May 18	25.38000 +1.12	25.69	24.34	24.40	5,080,437
04 May 18	24.26000 -0.13	24.45	23.90	24.32	4,957,945
03 May 18	24.39000 +0.76	24.59	23.22	23.65	4,546,276
02 May 18	23.63000 +0.35	24.08	23.32	23.39	4,926,401
01 May 18	23.28000 +0.42	23.31	22.70	22.83	2,859,418
30 Apr 18	22.86000 +0.26	23.30	22.56	22.67	3,180,534
27 Apr 18	22.60000 +0.01	22.84	22.23	22.84	2,699,198
26 Apr 18	22.59000 +0.48	23.11	22.15	22.30	4,896,396
25 Apr 18	22.11000 -0.31	22.55	21.60	22.45	6,268,927
24 Apr 18	22.42000 -0.49	23.29	22.10	23.29	10,591,876
23 Apr 18	22.91000 +2.26	23.95	20.43	20.80	29,876,520
20 Apr 18	20.65000 -0.66	21.20	20.54	21.16	1,018,975
19 Apr 18	21.31000 +0.03	21.35	21.07	21.26	719,586
18 Apr 18	21.28000 +0.06	21.50	21.07	21.26	781,476
17 Apr 18	21.22000 +0.29	21.35	20.93	21.04	936,770
16 Apr 18	20.93000 +0.20	21.10	20.58	20.94	1,077,027
13 Apr 18	20.73000 -0.14	21.00	20.51	20.95	1,353,497
12 Apr 18	20.87000 +0.57	21.07	20.44	20.52	1,344,263
11 Apr 18	20.30000 +0.02	20.67	20.16	20.16	802,888
10 Apr 18	20.28000 +0.22	20.44	20.11	20.37	1,358,739
09 Apr 18	20.06000 -0.08	20.42	19.95	20.30	2,029,142
06 Apr 18	20.14000 -0.64	20.90	19.94	20.60	949,317
05 Apr 18	20.78000 +0.18	21.09	20.55	20.80	1,665,901
04 Apr 18	20.60000 +0.28	20.71	19.59	19.87	2,051,034
03 Apr 18	20.32000 +0.08	20.53	20.15	20.42	951,414
02 Apr 18	20.24000 -0.31	20.75	20.16	20.50	1,429,951
29 Mar 18	20.55000 +0.33	20.78	19.82	20.25	1,719,961
28 Mar 18	20.22000 -0.25	20.55	19.82	20.37	2,602,604
27 Mar 18	20.47000 -0.85	21.48	20.32	21.41	1,394,329
26 Mar 18	21.32000 +0.43	21.39	20.64	21.23	1,976,847
23 Mar 18	20.89000 -1.86	23.30	20.82	22.64	4,589,302
22 Mar 18	22.75000 +0.03	23.21	22.27	22.35	2,782,713
21 Mar 18	22.72000 +1.03	22.81	21.66	21.78	3,603,244
20 Mar 18	21.69000 +0.77	21.84	20.72	20.90	2,719,243
19 Mar 18	20.92000 -0.39	21.16	20.77	21.11	2,167,048
16 Mar 18	21.31000 +0.22	21.43	20.91	21.08	2,643,702
15 Mar 18	21.09000 +0.37	21.15	20.52	20.85	1,640,106
14 Mar 18	20.72000 +0.31	20.94	20.36	20.42	1,412,701
13 Mar 18	20.41000 -0.35	21.16	20.14	20.79	2,240,665
12 Mar 18	20.76000 -0.17	21.12	20.65	20.93	2,550,179
09 Mar 18	20.93000 +0.16	21.10	20.69	20.97	2,381,838
08 Mar 18	20.77000 +0.68	20.78	20.07	20.08	1,927,629
07 Mar 18	20.09000 +0.68	20.62	19.21	19.23	4,734,557
06 Mar 18	19.41000 +0.62	19.48	18.43	18.84	3,464,146
05 Mar 18	18.79000 -0.03	18.85	18.22	18.30	3,184,083
02 Mar 18	18.82000 +0.37	19.02	17.53	18.36	7,607,123
01 Mar 18	18.45000 -5.61	20.83	18.36	20.60	14,924,957
28 Feb 18	24.06000 +0.05	24.50	23.83	24.16	3,182,145
27 Feb 18	24.01000 +0.11	24.41	23.69	23.87	2,549,322
26 Feb 18	23.90000 +0.58	24.00	23.17	23.38	1,815,062
23 Feb 18	23.32000 +0.64	23.32	22.67	22.85	1,121,655
22 Feb 18	22.68000 -0.04	22.98	22.50	22.90	1,186,606
21 Feb 18	22.72000 +0.15	22.96	22.52	22.55	1,942,509
20 Feb 18	22.57000 +0.45	22.97	21.75	22.00	1,738,737
16 Feb 18	22.12000 -0.04	22.55	22.03	22.07	1,015,466
15 Feb 18	22.16000 +0.96	22.25	21.50	21.98	1,464,840
14 Feb 18	21.20000 +0.83	21.25	20.11	20.16	1,183,779
13 Feb 18	20.37000 -0.13	20.70	20.27	20.46	1,127,551
12 Feb 18	20.50000 +0.27	20.61	20.15	20.40	1,123,223
09 Feb 18	20.23000 +0.37	20.42	19.25	20.11	1,173,961
08 Feb 18	19.86000 -0.77	20.87	19.86	20.79	987,691
07 Feb 18	20.63000 -0.22	21.07	20.60	20.85	929,530
06 Feb 18	20.85000 +0.01	21.05	20.08	20.32	1,862,218
05 Feb 18	20.84000 -0.97	21.84	20.79	21.43	1,420,619
02 Feb 18	21.81000 -0.58	22.29	21.80	22.24	729,330
01 Feb 18	22.39000 +0.15	22.56	22.00	22.10	780,467
31 Jan 18	22.24000 -0.01	22.51	22.12	22.45	925,705
30 Jan 18	22.25000 +0.16	22.33	21.64	21.81	1,085,671
29 Jan 18	22.09000 -0.32	22.50	22.06	22.34	988,863
26 Jan 18	22.41000 +0.21	22.44	22.23	22.36	1,612,298
25 Jan 18	22.20000 -0.34	22.80	22.20	22.76	1,017,576
24 Jan 18	22.54000 -0.53	23.23	22.48	23.14	1,121,213
23 Jan 18	23.07000 +0.36	23.32	22.66	22.71	1,606,345
22 Jan 18	22.71000 +0.03	22.90	22.44	22.65	1,091,932
19 Jan 18	22.68000 +0.74	22.74	22.01	22.04	2,159,213
18 Jan 18	21.94000 -0.36	22.36	21.63	22.26	1,938,376
17 Jan 18	22.30000 +0.22	22.40	21.90	22.16	1,384,528
16 Jan 18	22.08000 -0.17	22.62	21.83	22.40	2,713,462
12 Jan 18	22.25000 +0.11	22.37	21.91	22.12	1,412,444
11 Jan 18	22.14000 +0.96	22.18	21.19	21.26	2,282,696
10 Jan 18	21.18000 +0.20	21.31	20.65	20.76	1,291,344
09 Jan 18	20.98000 -0.58	21.55	20.94	21.30	1,859,289
08 Jan 18	21.56000 +0.11	21.59	21.03	21.35	2,055,395
05 Jan 18	21.45000 -0.88	22.38	21.41	22.33	2,593,480
04 Jan 18	22.33000 +0.65	22.39	21.93	22.00	2,029,372
03 Jan 18	21.68000 +0.19	21.94	21.48	21.60	1,268,806
02 Jan 18	21.49000 +0.37	21.56	21.08	21.24	1,866,946
29 Dec 17	21.12000 -0.12	21.52	21.12	21.24	1,162,354
28 Dec 17	21.24000 +0.14	21.31	21.01	21.19	978,730
27 Dec 17	21.10000 +0.00	21.18	20.84	21.00	1,334,592
26 Dec 17	21.10000 +0.46	21.19	20.38	20.50	1,441,339
22 Dec 17	20.64000 -0.06	20.70	20.41	20.49	1,949,427
21 Dec 17	20.70000 -0.22	21.05	20.67	21.00	1,270,230
20 Dec 17	20.92000 +0.03	21.16	20.72	20.93	1,596,270
19 Dec 17	20.89000 -0.51	21.49	20.88	21.42	1,675,641
18 Dec 17	21.40000 +0.21	21.62	21.25	21.50	1,904,225
15 Dec 17	21.19000 +0.56	21.36	20.58	20.89	3,157,226
14 Dec 17	20.63000 +0.04	20.93	20.58	20.88	1,377,782
13 Dec 17	20.59000 -0.09	21.08	20.52	20.78	1,554,192
12 Dec 17	20.68000 -0.02	21.08	20.64	20.76	2,201,964
11 Dec 17	20.70000 -0.10	21.14	20.66	20.90	1,255,696
08 Dec 17	20.80000 -0.73	21.74	20.66	21.67	1,597,027
07 Dec 17	21.53000 +1.03	21.53	20.56	20.56	3,067,900
06 Dec 17	20.50000 +0.15	20.51	20.08	20.29	1,926,972
05 Dec 17	20.35000 +0.60	20.98	19.55	19.69	4,839,384
04 Dec 17	19.75000 -1.14	21.18	19.56	21.11	3,746,803
01 Dec 17	20.89000 -0.14	21.14	20.08	21.04	2,830,126
30 Nov 17	21.03000 -0.91	22.72	20.41	20.89	6,057,407
29 Nov 17	21.94000 -0.85	22.92	21.33	22.86	3,598,959
28 Nov 17	22.79000 -0.22	23.00	22.34	22.98	2,796,370
27 Nov 17	23.01000 -0.81	24.10	21.66	23.86	3,105,085
24 Nov 17	23.82000 +0.30	23.93	23.59	23.60	711,271
22 Nov 17	23.52000 +0.43	23.58	23.10	23.20	1,496,187
21 Nov 17	23.09000 +0.34	23.18	22.66	23.02	1,655,579
20 Nov 17	22.75000 +0.63	23.06	21.95	22.13	4,380,583
17 Nov 17	22.12000 -0.17	22.34	21.86	22.13	1,899,949
16 Nov 17	22.29000 +0.45	22.29	21.81	21.89	1,304,364
15 Nov 17	21.84000 -0.05	21.93	21.22	21.70	880,273
14 Nov 17	21.89000 -0.06	22.05	21.66	21.88	886,741
13 Nov 17	21.95000 -0.08	22.00	21.79	21.91	831,820
10 Nov 17	22.03000 +0.18	22.06	21.65	21.71	860,944
09 Nov 17	21.85000 -0.20	22.03	21.50	22.03	1,160,035
08 Nov 17	22.05000 +0.57	22.05	21.38	21.40	1,012,680
07 Nov 17	21.48000 -0.25	21.75	21.40	21.62	858,684
06 Nov 17	21.73000 -0.18	22.16	21.62	21.94	942,080
03 Nov 17	21.91000 -0.21	21.92	21.35	21.80	2,267,028
02 Nov 17	22.12000 +0.30	22.16	21.71	21.75	960,656
01 Nov 17	21.82000 -0.13	22.27	21.58	22.08	1,226,937
31 Oct 17	21.95000 +0.42	22.07	21.47	21.55	1,310,602
30 Oct 17	21.53000 -0.09	21.60	21.32	21.60	1,093,609
27 Oct 17	21.62000 +0.12	21.83	21.34	21.65	1,356,372
26 Oct 17	21.50000 +0.16	21.55	21.20	21.48	1,112,007
25 Oct 17	21.34000 +0.23	21.56	20.89	21.03	2,449,970
24 Oct 17	21.11000 +0.51	21.15	20.60	20.70	1,560,876
23 Oct 17	20.60000 -0.93	21.52	20.59	21.42	2,259,468
20 Oct 17	21.53000 +0.94	21.76	20.69	20.80	3,223,196
19 Oct 17	20.59000 +0.04	20.61	20.21	20.38	1,130,589
18 Oct 17	20.55000 +0.33	20.57	20.10	20.37	4,031,252
17 Oct 17	20.22000 +0.16	20.22	20.02	20.08	2,277,619
16 Oct 17	20.06000 -0.15	20.44	19.55	20.23	3,700,014
13 Oct 17	20.21000 +0.95	20.24	19.46	19.46	5,606,818
12 Oct 17	19.26000 +0.06	19.30	19.08	19.19	2,055,987
11 Oct 17	19.20000 +0.08	19.30	18.96	19.15	2,189,893
10 Oct 17	19.12000 -0.01	19.25	18.85	19.16	1,071,224
09 Oct 17	19.13000 -0.10	19.25	19.06	19.22	1,109,310
06 Oct 17	19.23000 +0.18	19.35	18.95	19.00	2,260,860
05 Oct 17	19.05000 -0.11	19.28	18.95	19.23	1,240,547
04 Oct 17	19.16000 -0.08	19.39	19.05	19.20	1,252,653
03 Oct 17	19.24000 +0.45	19.30	18.75	18.82	1,874,220
02 Oct 17	18.79000 -0.53	19.41	18.74	19.29	1,766,394
29 Sep 17	19.32000 +0.53	19.44	18.84	18.84	3,662,653
28 Sep 17	18.79000 +0.03	19.01	18.61	18.61	1,411,571
27 Sep 17	18.76000 +0.59	18.81	18.29	18.29	1,786,543
26 Sep 17	18.17000 -0.13	18.52	17.90	18.47	1,651,925
25 Sep 17	18.30000 +0.13	18.65	18.15	18.50	2,685,577
22 Sep 17	18.17000 +0.70	18.19	17.25	17.45	5,463,517
21 Sep 17	17.47000 -0.37	17.86	17.46	17.72	2,882,586
20 Sep 17	17.84000 -0.44	18.26	17.76	18.26	1,649,582
19 Sep 17	18.28000 +0.07	18.36	18.19	18.26	1,095,328
18 Sep 17	18.21000 -0.25	18.56	18.10	18.48	1,575,515
15 Sep 17	18.46000 +0.00	18.80	18.16	18.44	2,307,521
14 Sep 17	18.46000 -0.20	18.68	18.40	18.58	990,378
13 Sep 17	18.66000 -0.05	18.81	18.49	18.69	1,169,038
12 Sep 17	18.71000 +0.40	18.72	18.34	18.36	1,474,467
11 Sep 17	18.31000 +0.42	18.39	18.01	18.04	1,051,755
08 Sep 17	17.89000 -0.28	18.18	17.84	18.15	1,163,972
07 Sep 17	18.17000 -0.12	18.44	18.17	18.37	758,466
06 Sep 17	18.29000 -0.07	18.53	18.14	18.44	2,535,561
05 Sep 17	18.36000 -0.70	19.00	18.31	18.82	3,480,059
01 Sep 17	19.06000 -0.56	19.62	19.00	19.52	3,048,383
31 Aug 17	19.62000 -0.02	19.78	18.75	18.97	4,408,396
30 Aug 17	19.64000 +0.36	19.68	18.97	19.35	2,897,229
29 Aug 17	19.28000 -0.34	19.56	19.17	19.38	1,875,055
28 Aug 17	19.62000 +0.04	19.91	19.47	19.64	823,035
25 Aug 17	19.58000 -0.16	20.06	19.53	19.83	1,002,635
24 Aug 17	19.74000 +0.21	19.82	19.43	19.60	870,403
23 Aug 17	19.53000 +0.10	19.70	19.30	19.30	1,057,117
22 Aug 17	19.43000 +0.52	19.43	18.95	18.98	1,107,612
21 Aug 17	18.91000 +0.16	18.93	18.66	18.76	640,662
18 Aug 17	18.75000 +0.16	18.84	18.51	18.52	766,186
17 Aug 17	18.59000 -0.25	18.95	18.58	18.75	1,014,835
16 Aug 17	18.84000 +0.23	18.92	18.63	18.69	719,452
15 Aug 17	18.61000 +0.08	18.68	18.50	18.56	867,206
14 Aug 17	18.53000 +0.30	18.67	18.36	18.43	614,900
11 Aug 17	18.23000 +0.33	18.60	17.96	17.96	1,507,196
10 Aug 17	17.90000 -0.90	18.88	17.76	18.75	1,792,832
09 Aug 17	18.80000 +0.03	18.88	18.55	18.61	686,549
08 Aug 17	18.77000 -0.07	18.95	18.63	18.69	634,305
07 Aug 17	18.84000 +0.15	18.97	18.60	18.70	622,051
04 Aug 17	18.69000 -0.05	18.87	18.61	18.80	1,172,403
03 Aug 17	18.74000 -0.06	18.97	18.69	18.80	634,284
02 Aug 17	18.80000 -0.21	19.12	18.34	19.07	1,614,476
01 Aug 17	19.01000 +0.16	19.14	18.92	18.97	1,172,403
31 Jul 17	18.85000 -0.39	19.35	18.78	19.28	1,206,621
28 Jul 17	19.24000 -0.21	19.56	19.09	19.30	970,689
27 Jul 17	19.45000 -0.47	20.20	19.04	19.92	1,750,292
26 Jul 17	19.92000 +0.03	19.98	19.76	19.97	827,056
25 Jul 17	19.89000 +0.20	19.98	19.60	19.69	1,003,045
24 Jul 17	19.69000 +0.01	19.79	19.36	19.59	1,275,366
21 Jul 17	19.68000 -0.05	19.91	19.59	19.78	1,385,406
20 Jul 17	19.73000 -0.12	20.00	19.72	19.92	1,454,890
19 Jul 17	19.85000 +0.58	19.99	19.31	19.36	2,411,501
18 Jul 17	19.27000 +0.25	19.30	18.93	18.98	2,151,950
17 Jul 17	19.02000 +0.15	19.11	18.79	18.85	1,225,357
14 Jul 17	18.87000 +0.06	18.99	18.75	18.93	989,447
13 Jul 17	18.81000 +0.14	18.84	18.50	18.68	1,446,629
12 Jul 17	18.67000 +0.38	18.79	18.40	18.46	920,577
11 Jul 17	18.29000 +0.24	18.34	17.98	18.03	930,873
10 Jul 17	18.05000 -0.14	18.30	18.01	18.18	910,158
07 Jul 17	18.19000 +0.42	18.23	17.81	17.83	978,347
06 Jul 17	17.77000 -0.34	18.14	17.73	17.91	1,221,075
05 Jul 17	18.11000 +0.03	18.36	17.98	18.08	1,714,021
03 Jul 17	18.08000 -0.16	18.42	17.92	18.32	688,456
30 Jun 17	18.24000 +0.18	18.56	18.13	18.15	2,101,393
29 Jun 17	18.06000 -0.79	18.76	17.86	18.76	2,329,905
28 Jun 17	18.85000 -0.24	19.01	18.14	18.93	4,364,602
27 Jun 17	19.09000 -0.05	19.93	19.03	19.42	4,245,947
26 Jun 17	19.14000 -0.05	19.31	18.98	19.23	1,829,371
23 Jun 17	19.19000 +0.24	19.25	18.77	18.95	4,878,702
22 Jun 17	18.95000 +0.16	19.04	18.76	18.79	2,186,221
21 Jun 17	18.79000 +0.06	19.00	18.53	18.87	1,332,092
20 Jun 17	18.73000 -0.39	19.37	18.73	19.07	1,895,202
19 Jun 17	19.12000 +0.53	19.24	18.74	18.84	2,096,159
16 Jun 17	18.59000 +0.02	18.79	18.49	18.52	3,210,791
15 Jun 17	18.57000 +0.27	18.58	17.98	17.98	2,090,285
14 Jun 17	18.30000 -0.27	18.74	18.19	18.63	1,829,139
13 Jun 17	18.57000 +0.00	18.94	18.49	18.85	2,156,120
12 Jun 17	18.57000 +0.11	18.61	17.40	18.35	2,940,723
09 Jun 17	18.46000 -0.73	19.33	18.14	19.17	2,786,516
08 Jun 17	19.19000 +0.57	19.20	18.63	18.66	2,304,475
07 Jun 17	18.62000 -0.43	19.22	18.54	19.22	2,378,396
06 Jun 17	19.05000 -0.10	19.41	19.02	19.14	4,886,654
05 Jun 17	19.15000 -0.82	19.44	19.01	19.25	9,315,051
02 Jun 17	19.97000 -0.51	20.91	19.87	20.55	5,015,548
01 Jun 17	20.48000 +1.78	20.85	19.21	19.82	8,120,940
31 May 17	18.70000 +0.13	18.76	18.04	18.60	2,499,380
30 May 17	18.57000 -0.26	19.18	18.48	18.70	1,565,559
26 May 17	18.83000 +0.06	18.86	18.40	18.69	1,671,967
25 May 17	18.77000 -0.12	19.08	18.74	18.86	1,554,156
24 May 17	18.89000 +0.33	18.93	18.54	18.60	996,068
23 May 17	18.56000 +0.38	18.70	18.05	18.17	1,405,938
22 May 17	18.18000 +0.75	18.20	17.55	17.58	937,587
19 May 17	17.43000 +0.37	17.55	17.01	17.18	1,585,273
18 May 17	17.06000 -0.47	17.51	16.76	17.51	2,103,784
17 May 17	17.53000 -1.16	18.48	17.53	18.42	1,186,275
16 May 17	18.69000 +0.17	18.70	18.43	18.57	783,585
15 May 17	18.52000 +0.23	18.63	18.26	18.28	885,991
12 May 17	18.29000 +0.12	18.30	18.08	18.18	531,990
11 May 17	18.17000 +0.04	18.22	17.91	18.10	527,865
10 May 17	18.13000 +0.39	18.14	17.70	17.70	735,144
09 May 17	17.74000 -0.02	17.96	17.70	17.77	864,919
08 May 17	17.76000 -0.61	18.20	17.34	18.10	2,959,023
05 May 17	18.37000 +0.14	18.39	18.10	18.30	1,019,949
04 May 17	18.23000 +0.37	18.32	17.76	17.86	1,364,902
03 May 17	17.86000 +0.06	17.98	17.63	17.80	844,359
02 May 17	17.80000 +0.25	17.85	17.53	17.53	765,515
01 May 17	17.55000 +0.31	17.63	17.21	17.26	1,133,649
28 Apr 17	17.24000 +0.05	17.28	17.08	17.25	871,428
27 Apr 17	17.19000 +0.08	17.25	17.10	17.22	501,251
26 Apr 17	17.11000 +0.11	17.15	16.83	17.01	829,443
25 Apr 17	17.00000 -0.01	17.14	16.96	17.05	868,470
24 Apr 17	17.01000 +0.21	17.03	16.82	16.99	1,825,370
21 Apr 17	16.80000 -0.13	17.01	16.78	16.95	565,860
20 Apr 17	16.93000 +0.02	17.07	16.77	17.00	886,754
19 Apr 17	16.91000 -0.04	17.14	16.82	17.02	1,185,095
18 Apr 17	16.95000 +0.00	16.99	16.78	16.85	747,758
17 Apr 17	16.95000 -0.03	17.07	16.81	17.00	686,611
13 Apr 17	16.98000 +0.29	17.22	16.57	16.62	1,266,624
12 Apr 17	16.69000 -0.13	16.97	16.59	16.76	559,427
11 Apr 17	16.82000 +0.28	16.82	16.45	16.53	563,499
10 Apr 17	16.54000 -0.14	16.78	16.44	16.60	969,010
07 Apr 17	16.68000 -0.14	16.84	16.54	16.70	1,634,741
06 Apr 17	16.82000 -0.30	17.03	16.38	17.03	3,284,993
05 Apr 17	17.12000 +0.56	17.60	16.67	16.70	2,791,422
04 Apr 17	16.56000 +0.00	16.85	16.49	16.49	894,875
03 Apr 17	16.56000 +0.25	16.60	16.26	16.26	1,181,663
31 Mar 17	16.31000 -0.02	16.49	16.10	16.25	714,041
30 Mar 17	16.33000 -0.16	16.50	16.20	16.45	617,595
29 Mar 17	16.49000 +0.09	16.65	16.28	16.44	1,178,054
28 Mar 17	16.40000 -0.01	16.57	16.28	16.36	1,005,412
27 Mar 17	16.41000 +0.04	16.43	15.97	16.21	671,694
24 Mar 17	16.37000 -0.01	16.56	16.26	16.42	716,547
23 Mar 17	16.38000 +0.19	16.54	16.11	16.16	785,122
22 Mar 17	16.19000 +0.11	16.22	15.73	16.02	1,015,813
21 Mar 17	16.08000 -0.70	16.85	16.06	16.84	992,658
20 Mar 17	16.78000 +0.23	16.85	16.47	16.53	755,019
17 Mar 17	16.55000 -0.12	16.77	16.48	16.73	1,406,058
16 Mar 17	16.67000 -0.19	16.88	16.65	16.80	854,720
15 Mar 17	16.86000 +0.15	16.87	16.66	16.68	569,382
14 Mar 17	16.71000 -0.08	16.73	16.47	16.68	545,765
13 Mar 17	16.79000 +0.19	16.80	16.45	16.60	715,638
10 Mar 17	16.60000 +0.04	16.79	16.41	16.64	890,568
09 Mar 17	16.56000 +0.04	16.64	16.40	16.50	715,321
08 Mar 17	16.52000 -0.06	16.74	16.47	16.65	762,378
07 Mar 17	16.58000 -0.13	16.80	16.55	16.64	660,070
06 Mar 17	16.71000 -0.24	17.09	16.48	16.82	1,392,570
03 Mar 17	16.95000 +0.16	17.09	16.44	16.85	2,474,913
02 Mar 17	16.79000 -1.47	18.25	16.56	17.86	5,029,665
01 Mar 17	18.26000 +0.64	18.31	17.77	17.82	2,432,218
28 Feb 17	17.62000 -0.38	18.02	17.38	18.00	1,075,527
27 Feb 17	18.00000 +0.07	18.31	17.83	17.93	2,055,387
24 Feb 17	17.93000 +0.41	17.94	17.32	17.45	1,531,849
23 Feb 17	17.52000 -0.30	18.11	17.44	17.74	1,287,391
22 Feb 17	17.82000 -0.32	18.19	17.71	18.13	765,396
21 Feb 17	18.14000 +0.01	18.21	18.00	18.18	679,137
17 Feb 17	18.13000 +0.02	18.27	18.02	18.05	761,942
16 Feb 17	18.11000 -0.14	18.34	18.00	18.27	581,011
15 Feb 17	18.25000 +0.06	18.34	17.93	18.15	825,847
14 Feb 17	18.19000 -0.03	18.36	18.02	18.24	1,194,192
13 Feb 17	18.22000 +0.20	18.26	17.98	18.01	1,256,298
10 Feb 17	18.02000 -0.18	18.24	17.85	18.20	1,252,380
09 Feb 17	18.20000 +0.41	18.25	17.79	17.79	1,491,592
08 Feb 17	17.79000 +0.06	17.87	17.57	17.70	1,052,109
07 Feb 17	17.73000 +0.23	18.00	17.55	17.62	1,064,625
06 Feb 17	17.50000 -0.17	17.71	17.45	17.71	495,675
03 Feb 17	17.67000 +0.26	17.73	17.42	17.54	826,957
02 Feb 17	17.41000 +0.20	17.57	17.01	17.16	1,197,149
01 Feb 17	17.21000 +0.14	17.27	16.82	17.08	939,007
31 Jan 17	17.07000 -0.16	17.19	16.96	17.12	1,005,084
30 Jan 17	17.23000 -0.08	17.39	16.95	17.28	1,080,368
27 Jan 17	17.31000 +0.14	17.40	17.09	17.15	742,829
26 Jan 17	17.17000 -0.23	17.46	16.88	17.41	1,257,501
25 Jan 17	17.40000 +0.36	17.48	17.02	17.23	1,522,105
24 Jan 17	17.04000 +0.06	17.13	16.67	17.02	937,631
23 Jan 17	16.98000 +0.01	17.25	16.78	17.00	897,901
20 Jan 17	16.97000 -0.05	17.20	16.80	17.05	921,553
19 Jan 17	17.02000 +0.31	17.22	16.60	16.67	1,070,637
18 Jan 17	16.71000 +0.09	16.92	16.56	16.70	878,714
17 Jan 17	16.62000 -0.30	16.92	16.18	16.89	1,042,698
13 Jan 17	16.92000 -0.03	17.39	16.87	17.00	1,848,721
12 Jan 17	16.95000 +0.55	16.95	16.06	16.36	1,796,374
11 Jan 17	16.40000 +0.90	16.42	15.50	15.59	2,602,289
10 Jan 17	15.50000 +0.30	15.51	15.15	15.15	1,292,236
09 Jan 17	15.20000 +0.15	15.27	14.90	15.11	1,168,432
06 Jan 17	15.05000 +0.49	15.21	14.78	14.96	3,382,570
05 Jan 17	14.56000 +0.31	14.65	14.20	14.24	1,908,571
04 Jan 17	14.25000 +0.12	14.38	14.11	14.13	1,213,489
03 Jan 17	14.13000 +0.27	14.28	13.90	14.05	945,301
30 Dec 16	13.86000 -0.03	13.95	13.71	13.95	1,455,648
29 Dec 16	13.89000 +0.08	13.92	13.67	13.74	703,193
28 Dec 16	13.81000 -0.10	13.95	13.67	13.86	651,063
27 Dec 16	13.91000 +0.14	14.05	13.75	13.76	709,152
23 Dec 16	13.77000 +0.07	13.96	13.56	13.69	367,124
22 Dec 16	13.70000 -0.41	14.08	13.60	14.07	629,794
21 Dec 16	14.11000 -0.24	14.32	14.04	14.32	712,095
20 Dec 16	14.35000 +0.14	14.40	14.14	14.20	611,862
19 Dec 16	14.21000 -0.13	14.50	14.18	14.32	1,041,864
16 Dec 16	14.34000 +0.08	14.38	14.19	14.32	1,178,175
15 Dec 16	14.26000 +0.23	14.47	13.91	14.04	1,069,211
14 Dec 16	14.03000 -0.36	14.46	13.94	14.35	971,193
13 Dec 16	14.39000 +0.00	14.59	14.30	14.41	821,849
12 Dec 16	14.39000 -0.39	14.90	14.37	14.70	564,183
09 Dec 16	14.78000 -0.28	15.12	14.65	15.07	1,051,478
08 Dec 16	15.06000 -0.01	15.10	14.94	15.04	794,526
07 Dec 16	15.07000 -0.05	15.15	14.83	15.14	548,768
06 Dec 16	15.12000 +0.39	15.20	14.79	14.83	1,213,703
05 Dec 16	14.73000 -0.75	15.47	14.71	15.39	1,398,448
02 Dec 16	15.48000 +0.42	15.79	14.66	15.04	1,474,541
01 Dec 16	15.06000 -0.16	15.90	14.62	15.60	2,793,431
30 Nov 16	15.22000 -0.07	15.40	15.08	15.36	1,598,145
29 Nov 16	15.29000 -0.20	15.49	15.20	15.43	659,977
28 Nov 16	15.49000 +0.15	16.12	15.23	15.29	1,941,456
25 Nov 16	15.34000 -0.13	15.45	15.22	15.40	245,573
23 Nov 16	15.47000 +0.25	15.50	15.05	15.23	591,324
22 Nov 16	15.22000 -0.08	15.46	15.06	15.25	558,592
21 Nov 16	15.30000 -0.02	15.88	15.26	15.34	713,585
18 Nov 16	15.32000 +0.31	15.35	15.02	15.02	812,401
17 Nov 16	15.01000 +0.05	15.18	14.80	14.94	718,628
16 Nov 16	14.96000 +0.00	15.10	14.83	14.90	415,958
15 Nov 16	14.96000 +0.16	15.18	14.72	14.94	707,104
14 Nov 16	14.80000 -0.24	15.28	14.72	15.09	631,605
11 Nov 16	15.04000 +0.27	15.12	14.72	14.78	660,705
10 Nov 16	14.77000 -0.02	15.14	14.46	14.94	812,666
09 Nov 16	14.79000 +0.15	14.85	14.04	14.31	771,782
08 Nov 16	14.64000 +0.13	14.69	14.25	14.41	455,458
07 Nov 16	14.51000 +0.46	14.55	14.25	14.28	524,810
04 Nov 16	14.05000 +0.13	14.21	13.73	13.88	779,062
03 Nov 16	13.92000 +0.08	14.03	13.62	13.83	725,654
02 Nov 16	13.84000 -0.29	14.25	13.65	14.08	887,350
01 Nov 16	14.13000 -0.29	14.47	14.00	14.41	584,274
31 Oct 16	14.42000 -0.10	14.57	14.29	14.52	396,341
28 Oct 16	14.52000 -0.01	14.77	14.44	14.55	483,415
27 Oct 16	14.53000 -0.18	14.90	14.47	14.82	443,163
26 Oct 16	14.71000 -0.34	15.07	14.71	14.98	466,992
25 Oct 16	15.05000 -0.19	15.25	14.97	15.24	477,299
24 Oct 16	15.24000 +0.08	15.51	15.16	15.25	513,878
21 Oct 16	15.16000 +0.05	15.22	14.83	15.01	791,428
20 Oct 16	15.11000 +0.46	15.23	14.52	14.58	1,345,816
19 Oct 16	14.65000 +0.16	14.70	14.39	14.50	745,484
18 Oct 16	14.49000 -0.06	14.78	14.47	14.75	394,030
17 Oct 16	14.55000 -0.06	14.78	14.44	14.60	564,494
14 Oct 16	14.61000 -0.13	15.01	14.60	14.84	451,234
13 Oct 16	14.74000 -0.28	14.95	14.47	14.85	834,867
12 Oct 16	15.02000 -0.21	15.24	14.95	15.16	540,506
11 Oct 16	15.23000 -0.42	15.73	15.12	15.69	952,956
10 Oct 16	15.65000 -0.09	15.96	15.56	15.83	606,482
07 Oct 16	15.74000 -0.13	15.96	15.31	15.82	1,173,845
06 Oct 16	15.87000 -0.28	16.45	15.72	16.15	1,066,709
05 Oct 16	16.15000 -0.19	16.48	16.14	16.40	1,102,197
04 Oct 16	16.34000 +0.16	16.59	16.15	16.25	1,571,164
03 Oct 16	16.18000 +0.42	16.25	15.60	15.76	1,459,125
30 Sep 16	15.76000 +0.55	15.85	15.31	15.31	2,071,923
29 Sep 16	15.21000 +0.12	15.56	15.05	15.06	1,648,494
28 Sep 16	15.09000 +0.24	15.11	14.79	14.87	1,117,287
27 Sep 16	14.85000 +0.25	14.85	14.60	14.60	938,890
26 Sep 16	14.60000 +0.09	14.81	14.41	14.59	758,477
23 Sep 16	14.51000 -0.30	14.88	14.50	14.80	531,329
22 Sep 16	14.81000 +0.05	14.94	14.60	14.90	692,388
21 Sep 16	14.76000 +0.20	14.89	14.52	14.66	773,341
20 Sep 16	14.56000 -0.01	14.78	14.46	14.61	689,040
19 Sep 16	14.57000 -0.18	14.93	14.51	14.80	990,170
16 Sep 16	14.75000 -0.11	14.93	14.61	14.74	5,572,642
15 Sep 16	14.86000 +0.29	14.93	14.51	14.51	1,246,243
14 Sep 16	14.57000 +0.14	14.66	14.39	14.42	1,050,715
13 Sep 16	14.43000 +0.13	14.67	14.24	14.31	1,521,506
12 Sep 16	14.30000 +0.63	14.48	13.50	13.50	3,367,384
09 Sep 16	13.67000 -0.59	14.43	13.65	14.20	1,200,536
08 Sep 16	14.26000 -0.26	14.50	14.04	14.50	1,414,885
07 Sep 16	14.52000 +0.29	14.89	14.05	14.32	3,109,356
06 Sep 16	14.23000 +0.09	14.58	14.10	14.14	2,237,787
02 Sep 16	14.14000 +0.16	14.31	13.82	14.00	1,780,464
01 Sep 16	13.98000 +0.24	13.98	13.20	13.25	5,196,403
31 Aug 16	13.74000 +0.42	13.77	13.00	13.35	2,795,408
30 Aug 16	13.32000 +0.03	13.46	13.24	13.32	886,368
29 Aug 16	13.29000 +0.24	13.43	13.05	13.05	667,396
26 Aug 16	13.05000 -0.09	13.34	12.94	13.17	697,088
25 Aug 16	13.14000 +0.07	13.32	13.01	13.05	479,744
24 Aug 16	13.07000 -0.23	13.44	12.97	13.40	547,405
23 Aug 16	13.30000 +0.42	13.49	12.93	12.95	1,526,864
22 Aug 16	12.88000 -0.01	12.95	12.61	12.84	588,374
19 Aug 16	12.89000 +0.15	12.94	12.65	12.74	494,332
18 Aug 16	12.74000 +0.14	12.80	12.26	12.50	428,897
17 Aug 16	12.60000 -0.10	12.74	12.53	12.73	329,531
16 Aug 16	12.70000 -0.10	12.88	12.70	12.76	427,722
15 Aug 16	12.80000 +0.32	12.92	12.44	12.50	655,630
12 Aug 16	12.48000 +0.05	12.54	12.33	12.36	446,525
11 Aug 16	12.43000 +0.11	12.48	12.26	12.35	514,398
10 Aug 16	12.32000 -0.03	12.46	12.15	12.35	650,611
09 Aug 16	12.35000 +0.06	12.51	12.27	12.32	538,724
08 Aug 16	12.29000 +0.10	12.41	12.15	12.16	398,654
05 Aug 16	12.19000 +0.26	12.24	11.88	11.93	707,159
04 Aug 16	11.93000 +0.10	11.94	11.78	11.82	405,452
03 Aug 16	11.83000 +0.03	11.91	11.67	11.75	620,108
02 Aug 16	11.80000 -0.07	11.91	11.54	11.89	499,949
01 Aug 16	11.87000 +0.22	12.06	11.46	11.61	702,623
29 Jul 16	11.65000 -0.12	11.77	11.44	11.71	933,682
28 Jul 16	11.77000 +0.78	11.78	11.01	11.04	1,191,397
27 Jul 16	10.99000 -0.03	11.05	10.91	10.99	390,013
26 Jul 16	11.02000 +0.31	11.07	10.66	10.69	562,637
25 Jul 16	10.71000 +0.00	10.83	10.55	10.73	474,541
22 Jul 16	10.71000 +0.10	10.72	10.51	10.64	670,161
21 Jul 16	10.61000 -0.22	10.97	10.60	10.85	410,733
20 Jul 16	10.83000 +0.23	10.90	10.51	10.60	577,812
19 Jul 16	10.60000 -0.16	10.78	10.56	10.76	537,808
18 Jul 16	10.76000 +0.04	10.82	10.61	10.71	644,347
15 Jul 16	10.72000 +0.20	10.85	10.43	10.58	916,636
14 Jul 16	10.52000 -0.01	10.75	10.51	10.63	505,621
13 Jul 16	10.53000 -0.15	10.81	10.51	10.69	698,371
12 Jul 16	10.68000 +0.31	10.73	10.38	10.47	734,064
11 Jul 16	10.37000 +0.22	10.47	10.18	10.22	808,788
08 Jul 16	10.15000 +0.11	10.31	10.08	10.10	1,010,039
07 Jul 16	10.04000 -0.02	10.22	9.95	10.09	705,505
06 Jul 16	10.06000 +0.03	10.18	9.90	9.96	580,370
05 Jul 16	10.03000 -0.30	10.27	9.86	10.24	770,760
01 Jul 16	10.33000 -0.01	10.55	10.23	10.30	680,909
30 Jun 16	10.34000 +0.06	10.41	10.11	10.29	792,323
29 Jun 16	10.28000 +0.11	10.41	10.11	10.27	1,086,998
28 Jun 16	10.17000 +0.15	10.50	9.98	10.50	958,201
27 Jun 16	10.02000 -1.09	11.10	9.96	11.00	1,998,550
24 Jun 16	11.11000 -0.34	11.33	10.98	11.04	4,981,811
23 Jun 16	11.45000 +0.26	11.50	11.20	11.32	1,159,499
22 Jun 16	11.19000 -0.33	11.53	11.17	11.47	819,357
21 Jun 16	11.52000 -0.03	11.65	11.40	11.56	646,943
20 Jun 16	11.55000 +0.27	11.65	11.40	11.41	585,557
17 Jun 16	11.28000 -0.17	11.48	11.23	11.46	864,225
16 Jun 16	11.45000 +0.08	11.50	11.16	11.23	575,120
15 Jun 16	11.37000 +0.05	11.57	11.33	11.36	542,309
14 Jun 16	11.32000 +0.14	11.42	11.13	11.15	697,914
13 Jun 16	11.18000 -0.06	11.46	11.13	11.20	801,983
10 Jun 16	11.24000 -0.58	11.75	11.19	11.65	946,981
09 Jun 16	11.82000 -0.19	12.09	11.74	11.98	876,877
08 Jun 16	12.01000 +0.23	12.23	11.81	11.81	1,243,329
07 Jun 16	11.78000 +0.06	11.94	11.62	11.63	1,043,777
06 Jun 16	11.72000 +0.07	11.78	11.60	11.68	1,159,118
03 Jun 16	11.65000 +0.31	11.82	11.42	11.43	2,181,334
02 Jun 16	11.34000 -1.47	11.75	11.25	11.63	6,690,558
01 Jun 16	12.81000 +0.25	12.93	12.50	12.55	2,965,577
31 May 16	12.56000 +0.21	12.84	12.40	12.40	990,368
27 May 16	12.35000 +0.26	12.36	12.09	12.11	717,577
26 May 16	12.09000 +0.00	12.23	12.06	12.07	396,151
25 May 16	12.09000 +0.00	12.23	12.02	12.17	684,129
24 May 16	12.09000 +0.25	12.18	11.87	11.87	593,663
23 May 16	11.84000 +0.14	11.93	11.66	11.66	470,795
20 May 16	11.70000 +0.06	11.81	11.60	11.67	679,225
19 May 16	11.64000 +0.00	11.94	11.58	11.63	551,061
18 May 16	11.64000 +0.04	11.90	11.55	11.59	570,410
17 May 16	11.60000 -0.08	11.82	11.55	11.65	428,785
16 May 16	11.68000 +0.13	11.83	11.51	11.59	438,347
13 May 16	11.55000 -0.12	11.89	11.53	11.69	377,289
12 May 16	11.67000 -0.18	12.00	11.50	11.99	270,642
11 May 16	11.85000 -0.05	12.05	11.85	11.87	361,469
10 May 16	11.90000 +0.32	11.99	11.41	11.60	441,727
09 May 16	11.58000 -0.18	11.77	11.50	11.77	529,865
06 May 16	11.76000 -0.31	11.99	11.57	11.88	656,951
05 May 16	12.07000 -0.24	12.51	11.96	12.34	524,674
04 May 16	12.31000 -0.19	12.70	12.28	12.48	545,958
03 May 16	12.50000 -0.41	12.94	12.39	12.69	469,483
02 May 16	12.91000 -0.02	13.16	12.67	13.10	882,418
29 Apr 16	12.93000 -0.11	13.22	12.87	13.04	836,710
28 Apr 16	13.04000 -0.01	13.34	13.00	13.02	648,172
27 Apr 16	13.05000 -0.01	13.10	12.90	13.03	756,704
26 Apr 16	13.06000 -0.13	13.41	13.03	13.22	663,696
25 Apr 16	13.19000 -0.18	13.48	13.19	13.20	605,560
22 Apr 16	13.37000 +0.37	13.45	12.82	13.00	969,481
21 Apr 16	13.00000 +0.21	13.04	12.83	12.87	1,021,049
20 Apr 16	12.79000 -0.13	12.98	12.72	12.96	464,578
19 Apr 16	12.92000 +0.20	13.00	12.61	12.72	919,025
18 Apr 16	12.72000 +0.20	13.00	12.39	12.40	894,156
15 Apr 16	12.52000 -0.01	12.66	12.27	12.28	837,917
14 Apr 16	12.53000 +0.22	12.68	12.26	12.32	762,906
13 Apr 16	12.31000 +0.25	12.35	12.06	12.13	851,515
12 Apr 16	12.06000 +0.04	12.23	11.82	12.21	1,203,463
11 Apr 16	12.02000 -0.02	12.27	12.00	12.11	601,201
08 Apr 16	12.04000 -0.11	12.34	11.97	12.20	848,171
07 Apr 16	12.15000 -0.33	12.46	11.92	12.37	1,909,976
06 Apr 16	12.48000 +0.26	12.70	12.22	12.25	854,260
05 Apr 16	12.22000 -0.29	12.50	12.14	12.39	682,871
04 Apr 16	12.51000 +0.16	12.78	12.40	12.40	665,586
01 Apr 16	12.35000 +0.09	12.60	12.07	12.31	833,834
31 Mar 16	12.26000 -0.26	12.59	12.20	12.52	607,543
30 Mar 16	12.52000 +0.02	12.80	12.44	12.60	969,824
29 Mar 16	12.50000 +0.17	12.64	12.04	12.33	1,212,431
28 Mar 16	12.33000 +0.15	12.38	12.00	12.20	687,161
24 Mar 16	12.18000 +0.14	12.22	11.87	11.96	457,774
23 Mar 16	12.04000 -0.50	12.71	12.03	12.55	539,189
22 Mar 16	12.54000 -0.11	12.72	12.44	12.48	356,952
21 Mar 16	12.65000 -0.08	12.79	12.44	12.46	657,806
18 Mar 16	12.73000 +0.49	12.90	12.12	12.12	1,882,244
17 Mar 16	12.24000 -0.03	12.40	12.16	12.30	664,260
16 Mar 16	12.27000 +0.00	12.35	11.93	12.15	1,187,612
15 Mar 16	12.27000 +0.10	12.27	11.77	12.01	1,061,029
14 Mar 16	12.17000 +0.01	12.30	11.75	12.24	1,581,754
11 Mar 16	12.16000 -0.57	12.98	12.05	12.94	2,626,090
10 Mar 16	12.73000 +0.21	14.40	11.92	14.16	9,692,935
09 Mar 16	12.52000 +0.45	13.21	11.66	12.20	2,824,360
08 Mar 16	12.07000 -0.48	12.86	11.95	12.34	687,154
07 Mar 16	12.55000 +0.16	12.61	12.24	12.39	531,464
04 Mar 16	12.39000 -0.07	12.79	12.20	12.60	552,809
03 Mar 16	12.46000 +0.17	12.65	12.35	12.38	583,768
02 Mar 16	12.29000 +0.74	12.48	11.56	11.56	1,592,934
01 Mar 16	11.55000 +0.04	11.68	11.37	11.63	482,136
29 Feb 16	11.51000 -0.38	12.03	11.45	11.88	534,011
26 Feb 16	11.89000 -0.07	12.30	11.88	12.06	577,249
25 Feb 16	11.96000 +0.11	12.20	11.66	11.70	681,346
24 Feb 16	11.85000 +0.71	11.89	10.68	10.85	736,989
23 Feb 16	11.14000 -0.07	11.28	10.91	11.19	420,545
22 Feb 16	11.21000 +0.50	11.35	10.75	10.80	563,165
19 Feb 16	10.71000 +0.25	10.85	10.31	10.45	452,693
18 Feb 16	10.46000 -0.17	10.70	10.18	10.61	865,159
17 Feb 16	10.63000 +0.49	10.82	10.23	10.28	1,124,414
16 Feb 16	10.14000 +0.24	10.33	9.82	10.33	468,578
12 Feb 16	9.90000 +0.78	10.00	9.23	9.28	727,564
11 Feb 16	9.12000 -0.38	9.68	9.06	9.30	1,025,879
10 Feb 16	9.50000 +0.29	9.75	8.98	9.26	832,518
09 Feb 16	9.21000 -0.01	9.58	8.96	9.01	968,782
08 Feb 16	9.22000 -1.23	10.20	9.01	10.20	1,255,961
05 Feb 16	10.45000 -0.84	11.10	10.15	11.08	1,012,965
04 Feb 16	11.29000 +0.29	11.59	10.84	10.84	1,054,334
03 Feb 16	11.00000 +0.77	11.03	10.01	10.30	730,369
02 Feb 16	10.23000 -0.82	10.95	10.13	10.95	928,043
01 Feb 16	11.05000 +0.29	11.12	10.55	10.73	1,143,907
29 Jan 16	10.76000 +0.60	10.83	10.21	10.27	1,217,941
28 Jan 16	10.16000 +0.64	10.28	9.52	9.65	1,093,537
27 Jan 16	9.52000 -0.11	10.10	9.48	9.60	761,002
26 Jan 16	9.63000 -0.10	9.84	9.29	9.74	881,868
25 Jan 16	9.73000 -0.86	10.92	9.70	10.56	1,154,180
22 Jan 16	10.59000 +0.22	11.04	10.40	10.60	1,354,730
21 Jan 16	10.37000 +0.62	10.63	9.43	9.83	1,299,238
20 Jan 16	9.75000 +0.35	9.86	8.82	9.21	2,151,536
19 Jan 16	9.40000 -0.78	10.55	9.13	10.30	1,554,467
15 Jan 16	10.18000 -0.53	10.39	9.91	10.23	921,595
14 Jan 16	10.71000 +0.09	10.79	10.00	10.76	1,225,769
13 Jan 16	10.62000 -0.58	11.46	10.50	11.31	763,099
12 Jan 16	11.20000 -0.30	11.68	10.88	11.63	958,751
11 Jan 16	11.50000 -0.11	12.00	11.08	11.75	784,965
08 Jan 16	11.61000 -0.56	12.47	11.56	12.31	831,063
07 Jan 16	12.17000 -0.52	12.51	12.00	12.41	993,066
06 Jan 16	12.69000 -0.63	13.26	12.51	13.18	1,143,255
05 Jan 16	13.32000 -1.04	14.29	13.27	14.25	1,173,269
04 Jan 16	14.36000 +0.40	14.36	13.40	13.46	935,499
31 Dec 15	13.96000 +0.06	14.19	13.75	13.80	722,525
30 Dec 15	13.90000 -0.23	14.27	13.85	14.16	525,914
29 Dec 15	14.13000 -0.25	14.49	14.01	14.46	613,023
28 Dec 15	14.38000 +0.12	14.48	14.20	14.24	610,623
24 Dec 15	14.26000 +0.00	14.40	14.21	14.25	208,387
23 Dec 15	14.26000 -0.09	14.52	14.20	14.42	798,842
22 Dec 15	14.35000 +0.30	14.50	14.17	14.25	881,896
21 Dec 15	14.05000 +0.05	14.25	13.95	14.14	689,898
18 Dec 15	14.00000 +0.04	14.24	13.90	13.99	1,847,531
17 Dec 15	13.96000 +0.16	14.28	13.86	13.89	1,284,783
16 Dec 15	13.80000 +0.61	13.85	13.25	13.34	977,941
15 Dec 15	13.19000 +0.40	13.33	12.80	12.91	747,726
14 Dec 15	12.79000 -0.34	13.24	12.63	13.00	737,207
11 Dec 15	13.13000 -0.24	13.30	12.90	13.18	602,671
10 Dec 15	13.37000 +0.18	13.58	13.20	13.27	1,111,687
09 Dec 15	13.19000 -0.21	13.57	13.00	13.41	718,343
08 Dec 15	13.40000 -0.28	13.75	13.35	13.53	1,260,542
07 Dec 15	13.68000 -0.22	13.92	13.03	13.92	1,700,980
04 Dec 15	13.90000 +0.69	14.00	13.44	13.46	2,631,604
03 Dec 15	13.21000 -0.95	14.25	12.20	14.25	7,708,414
02 Dec 15	14.16000 +0.45	14.18	13.52	13.81	1,953,951
01 Dec 15	13.71000 -0.29	14.06	13.57	14.00	993,454
30 Nov 15	14.00000 +0.03	14.10	13.62	14.00	1,165,166
27 Nov 15	13.97000 +0.12	14.09	13.66	14.02	347,850
25 Nov 15	13.85000 +0.13	14.14	13.55	13.77	936,576
24 Nov 15	13.72000 +0.76	13.75	13.19	13.34	1,526,378
23 Nov 15	12.96000 +0.06	13.15	12.66	12.90	730,618
20 Nov 15	12.90000 -0.49	13.60	12.87	13.44	761,235
19 Nov 15	13.39000 +0.26	13.57	12.88	13.09	718,142
18 Nov 15	13.13000 +0.21	13.20	12.82	12.98	670,587
17 Nov 15	12.92000 -0.07	13.26	12.79	12.98	640,530
16 Nov 15	12.99000 +0.48	13.10	12.21	12.47	704,426
13 Nov 15	12.51000 -0.49	12.89	12.26	12.63	1,138,252
12 Nov 15	13.00000 -0.79	13.97	13.00	13.68	878,021
11 Nov 15	13.79000 +0.77	14.13	13.07	13.07	1,488,378
10 Nov 15	13.02000 +0.12	13.05	12.71	12.92	622,917
09 Nov 15	12.90000 -0.11	13.01	12.66	13.00	442,572
06 Nov 15	13.01000 +0.07	13.20	12.82	13.00	475,948
05 Nov 15	12.94000 -0.23	13.16	12.47	13.15	714,903
04 Nov 15	13.17000 +0.12	13.29	12.81	13.12	723,188
03 Nov 15	13.05000 +0.06	13.15	12.77	12.93	878,742
02 Nov 15	12.99000 +0.51	13.03	12.40	12.47	521,723
30 Oct 15	12.48000 -0.01	12.72	12.30	12.55	516,552
29 Oct 15	12.49000 +0.00	12.86	12.39	12.44	566,589
28 Oct 15	12.49000 +0.26	12.56	12.12	12.24	666,964
27 Oct 15	12.23000 -0.62	12.86	12.20	12.82	766,831
26 Oct 15	12.85000 -0.11	13.05	12.72	12.96	430,243
23 Oct 15	12.96000 +0.26	13.09	12.83	12.83	506,637
22 Oct 15	12.70000 +0.06	13.07	12.56	12.74	614,798
21 Oct 15	12.64000 -0.79	13.44	12.61	13.43	862,269
20 Oct 15	13.43000 -0.12	13.85	13.18	13.48	807,755
19 Oct 15	13.55000 -0.07	13.87	13.28	13.64	772,518
16 Oct 15	13.62000 +1.01	13.75	12.86	13.05	1,388,653
15 Oct 15	12.61000 -0.01	12.98	12.36	12.69	786,999
14 Oct 15	12.62000 +0.56	12.67	12.00	12.02	939,154
13 Oct 15	12.06000 -0.57	12.62	12.00	12.59	805,000
12 Oct 15	12.63000 +0.41	12.66	12.00	12.26	928,752
09 Oct 15	12.22000 +0.22	12.47	12.04	12.11	1,151,833
08 Oct 15	12.00000 +0.91	12.45	11.11	11.11	1,476,935
07 Oct 15	11.09000 -0.11	11.45	10.96	11.25	948,790
06 Oct 15	11.20000 -0.14	11.45	10.93	11.27	933,951
05 Oct 15	11.34000 -0.33	11.73	11.25	11.72	1,545,692
02 Oct 15	11.67000 -0.21	12.10	11.60	11.80	1,253,675
01 Oct 15	11.88000 -0.70	12.74	11.72	12.67	1,116,839
30 Sep 15	12.58000 +0.28	12.62	12.09	12.43	922,376
29 Sep 15	12.30000 -0.05	12.57	11.90	12.33	930,608
28 Sep 15	12.35000 -0.45	12.90	12.20	12.71	843,205
25 Sep 15	12.80000 -0.14	13.68	12.72	13.50	1,490,230
24 Sep 15	12.94000 +0.20	13.01	12.60	12.65	566,906
23 Sep 15	12.74000 -0.03	13.24	12.70	12.82	738,430
22 Sep 15	12.77000 -0.14	12.99	12.62	12.70	524,473
21 Sep 15	12.91000 +0.08	12.99	12.52	12.82	861,536
18 Sep 15	12.83000 -0.13	13.04	12.61	12.74	845,705
17 Sep 15	12.96000 +0.02	13.15	12.62	12.78	883,191
16 Sep 15	12.94000 +0.00	13.30	12.72	12.94	789,745
15 Sep 15	12.94000 +0.17	13.30	12.55	12.84	779,958
14 Sep 15	12.77000 -0.94	13.50	12.62	13.06	1,751,601
11 Sep 15	13.71000 -0.15	14.01	13.54	13.95	748,258
10 Sep 15	13.86000 -0.39	14.50	13.24	14.40	2,942,554
09 Sep 15	14.25000 +0.35	14.80	13.74	14.00	2,079,400
08 Sep 15	13.90000 +0.59	14.00	13.26	13.49	1,255,866
04 Sep 15	13.31000 +0.32	13.43	12.91	12.95	852,913
03 Sep 15	12.99000 -0.11	13.15	12.96	13.06	435,035
02 Sep 15	13.10000 +0.20	13.19	12.80	13.07	736,202
01 Sep 15	12.90000 -0.58	13.44	12.80	13.27	747,653
31 Aug 15	13.48000 -0.20	13.68	13.21	13.65	455,756
28 Aug 15	13.68000 +0.11	13.75	13.41	13.50	287,533
27 Aug 15	13.57000 +0.32	13.78	13.09	13.43	660,587
26 Aug 15	13.25000 -0.21	13.73	12.80	13.72	1,153,021
25 Aug 15	13.46000 +0.45	14.00	13.01	14.00	1,051,228
24 Aug 15	13.01000 -1.06	13.70	11.69	12.78	1,981,233
21 Aug 15	14.07000 -0.33	14.30	13.70	14.19	1,347,439
20 Aug 15	14.40000 -0.34	14.58	14.00	14.53	960,498
19 Aug 15	14.74000 +0.39	15.00	14.02	14.28	930,995
18 Aug 15	14.35000 -0.22	14.62	14.22	14.54	404,480
17 Aug 15	14.57000 +0.02	14.82	14.36	14.55	432,938
14 Aug 15	14.55000 -0.01	14.88	14.37	14.61	465,622
13 Aug 15	14.56000 +0.19	14.83	14.19	14.51	516,997
12 Aug 15	14.37000 -0.38	14.81	13.94	14.57	925,001
11 Aug 15	14.75000 -0.52	15.12	14.52	15.12	539,947
10 Aug 15	15.27000 -0.26	15.60	14.92	15.60	864,970
07 Aug 15	15.53000 +1.52	15.59	14.34	14.57	1,198,286
06 Aug 15	14.01000 -0.05	14.35	13.80	14.15	901,232
05 Aug 15	14.06000 -0.39	14.89	14.05	14.55	1,324,508
04 Aug 15	14.45000 -0.97	15.35	14.17	15.35	1,882,326
03 Aug 15	15.42000 -0.91	16.35	15.02	16.21	1,448,703
31 Jul 15	16.33000 -0.36	16.60	16.20	16.56	950,779
30 Jul 15	16.69000 +0.22	16.78	16.20	16.33	912,867
29 Jul 15	16.47000 +0.06	16.67	16.20	16.39	442,103
28 Jul 15	16.41000 -0.23	16.89	16.38	16.80	977,559
27 Jul 15	16.64000 +0.35	16.93	16.40	16.93	1,072,264
24 Jul 15	16.29000 -0.09	16.79	16.15	16.41	775,801
23 Jul 15	16.38000 -0.25	16.80	16.15	16.69	1,568,755
22 Jul 15	16.63000 -0.43	17.01	16.55	16.85	2,930,231
21 Jul 15	17.06000 -0.49	17.95	17.00	17.64	1,050,214
20 Jul 15	17.55000 -1.19	18.62	17.50	18.49	1,297,370
17 Jul 15	18.74000 +0.35	19.09	18.42	18.60	1,739,763
16 Jul 15	18.39000 +0.56	18.67	17.98	17.99	895,457
15 Jul 15	17.83000 -0.22	18.45	17.75	18.45	993,909
14 Jul 15	18.05000 +1.10	18.30	17.25	17.34	2,201,277
13 Jul 15	16.95000 +0.24	17.20	16.40	16.79	1,265,041
10 Jul 15	16.71000 -0.10	17.15	16.55	17.00	813,146
09 Jul 15	16.81000 +0.07	17.30	16.63	17.13	794,962
08 Jul 15	16.74000 -0.83	17.36	16.63	17.36	1,032,266
07 Jul 15	17.57000 -0.42	17.83	17.01	17.67	804,483
06 Jul 15	17.99000 -0.57	18.50	17.85	18.36	640,723
02 Jul 15	18.56000 -0.20	18.99	18.22	18.83	488,965
01 Jul 15	18.76000 +0.12	19.14	18.60	18.96	520,521
30 Jun 15	18.64000 +0.54	19.15	18.46	18.93	648,568
29 Jun 15	18.10000 -1.00	19.33	18.07	18.70	762,590
26 Jun 15	19.10000 -0.25	19.93	18.76	19.39	1,090,077
25 Jun 15	19.35000 +0.82	19.50	18.54	18.83	1,443,268
24 Jun 15	18.53000 +0.98	19.35	18.29	19.00	2,438,483
23 Jun 15	17.55000 +0.00	17.85	17.33	17.60	325,068
22 Jun 15	17.55000 +0.13	17.57	17.08	17.48	566,092
19 Jun 15	17.42000 -0.10	17.77	17.30	17.58	651,786
18 Jun 15	17.52000 +0.15	17.90	17.50	17.62	402,166
17 Jun 15	17.37000 -0.53	18.42	17.34	18.00	936,238
16 Jun 15	17.90000 +0.78	18.07	16.97	17.07	1,194,679
15 Jun 15	17.12000 -0.13	17.47	16.83	17.09	851,944
12 Jun 15	17.25000 -1.04	18.14	17.25	18.10	1,661,397
11 Jun 15	18.29000 +0.50	20.60	18.06	19.64	7,131,876
10 Jun 15	17.79000 +0.87	18.00	16.90	16.96	1,887,971
09 Jun 15	16.92000 -0.70	17.67	16.76	17.63	779,192
08 Jun 15	17.62000 +0.09	17.83	17.37	17.48	334,447
05 Jun 15	17.53000 +0.20	17.59	17.13	17.31	233,516
04 Jun 15	17.33000 -0.01	17.45	17.20	17.29	321,624
03 Jun 15	17.34000 -0.03	17.48	17.25	17.43	254,315
02 Jun 15	17.37000 -0.13	17.65	17.35	17.50	241,942
01 Jun 15	17.50000 -0.14	17.74	17.25	17.74	224,684
29 May 15	17.64000 +0.02	17.88	17.16	17.52	465,776
28 May 15	17.62000 -0.13	17.77	17.44	17.77	338,482
27 May 15	17.75000 +0.74	17.99	16.87	17.01	857,109
26 May 15	17.01000 +0.01	17.08	16.86	17.03	212,640
22 May 15	17.00000 +0.12	17.05	16.85	16.90	253,279
21 May 15	16.88000 +0.02	17.08	16.79	16.90	229,346
20 May 15	16.86000 +0.03	16.90	16.65	16.80	297,914
19 May 15	16.83000 -0.04	16.94	16.60	16.93	367,660
18 May 15	16.87000 -0.08	17.01	16.76	16.95	418,513
15 May 15	16.95000 -0.13	17.16	16.95	17.06	274,783
14 May 15	17.08000 -0.12	17.25	17.02	17.24	252,526
13 May 15	17.20000 -0.04	17.30	17.06	17.24	244,617
12 May 15	17.24000 -0.07	17.44	16.99	17.28	376,961
11 May 15	17.31000 +0.21	17.44	17.13	17.16	268,504
08 May 15	17.10000 +0.06	17.21	16.91	17.13	297,653
07 May 15	17.04000 +0.00	17.19	16.92	17.05	360,284
06 May 15	17.04000 -0.39	17.48	17.00	17.48	313,662
05 May 15	17.43000 +0.03	17.68	17.09	17.68	290,935
04 May 15	17.40000 -0.10	17.85	17.30	17.56	253,138
01 May 15	17.50000 +0.39	17.55	16.85	17.11	563,075
30 Apr 15	17.11000 -0.10	17.30	17.00	17.22	391,040
29 Apr 15	17.21000 -0.29	17.68	17.10	17.68	495,706
28 Apr 15	17.50000 -0.07	17.79	17.39	17.65	224,519
27 Apr 15	17.57000 -0.18	18.05	17.45	17.97	437,294
24 Apr 15	17.75000 -0.53	18.50	17.61	18.50	650,762
23 Apr 15	18.28000 -0.01	18.61	18.18	18.29	563,879
22 Apr 15	18.29000 +0.37	18.33	17.57	17.88	644,812
21 Apr 15	17.92000 -0.01	17.98	17.71	17.96	320,302
20 Apr 15	17.93000 +0.14	17.98	17.52	17.63	487,017
17 Apr 15	17.79000 -0.03	17.79	17.50	17.75	446,373
16 Apr 15	17.82000 +0.13	18.00	17.60	17.95	548,730
15 Apr 15	17.69000 +0.17	17.99	17.50	17.60	530,456
14 Apr 15	17.52000 +0.42	17.89	17.02	17.10	870,138
13 Apr 15	17.10000 +0.05	17.26	16.81	17.24	667,142
10 Apr 15	17.05000 -0.05	17.36	17.00	17.08	568,373
09 Apr 15	17.10000 -0.26	17.54	17.10	17.33	761,855
08 Apr 15	17.36000 -0.25	17.85	17.32	17.64	618,855
07 Apr 15	17.61000 -0.05	17.90	17.53	17.62	591,988
06 Apr 15	17.66000 -0.24	17.94	17.51	17.78	605,252
02 Apr 15	17.90000 -0.75	18.66	17.85	18.56	884,233
01 Apr 15	18.65000 -1.10	19.69	18.55	19.69	961,078
31 Mar 15	19.75000 +0.70	20.58	18.40	19.08	2,020,679
30 Mar 15	19.05000 +0.75	19.40	18.40	18.50	1,151,620
27 Mar 15	18.30000 +0.76	18.30	17.11	17.58	705,626
26 Mar 15	17.54000 +0.57	17.56	16.83	16.83	884,523
25 Mar 15	16.97000 -0.03	16.99	16.82	16.92	565,673
24 Mar 15	17.00000 -0.11	17.18	16.82	17.02	962,149
23 Mar 15	17.11000 -0.10	17.23	17.01	17.21	509,798
20 Mar 15	17.21000 +0.15	17.24	16.88	17.13	1,320,237
19 Mar 15	17.06000 +0.05	17.28	17.00	17.00	536,427
18 Mar 15	17.01000 -0.11	17.27	16.91	17.10	530,063
17 Mar 15	17.12000 -0.01	17.37	16.60	17.28	1,272,242
16 Mar 15	17.13000 -0.75	18.00	17.01	17.91	1,321,313
13 Mar 15	17.88000 -0.32	18.05	17.30	18.05	1,715,629
12 Mar 15	18.20000 -2.33	18.20	16.76	17.17	6,837,638
11 Mar 15	20.53000 +0.89	20.65	19.24	20.08	2,167,167
10 Mar 15	19.64000 +0.24	19.80	18.85	19.30	615,743
09 Mar 15	19.40000 +0.49	20.15	18.96	18.98	1,321,363
06 Mar 15	18.91000 -0.23	19.10	18.70	19.03	685,659
05 Mar 15	19.14000 +0.14	19.20	18.80	19.20	486,149
04 Mar 15	19.00000 +0.41	19.05	18.32	18.64	539,688
03 Mar 15	18.59000 -0.20	19.21	18.45	18.79	832,415
02 Mar 15	18.79000 +0.13	19.09	18.65	18.66	519,605
27 Feb 15	18.66000 -0.28	19.12	18.55	18.80	617,199
26 Feb 15	18.94000 +0.27	19.20	18.64	18.64	461,283
25 Feb 15	18.67000 -0.16	19.48	18.47	18.83	915,580
24 Feb 15	18.83000 +0.62	19.00	18.27	18.46	759,263
23 Feb 15	18.21000 -0.64	18.89	18.11	18.80	670,087
20 Feb 15	18.85000 -0.11	19.30	18.65	18.68	1,001,692
19 Feb 15	18.96000 +0.96	19.25	17.91	18.33	1,311,518
18 Feb 15	18.00000 -1.05	18.50	17.96	18.31	1,849,490
17 Feb 15	19.05000 -1.13	20.10	18.80	19.50	2,093,602
13 Feb 15	20.18000 +0.01	20.68	20.00	20.19	711,951
12 Feb 15	20.17000 -0.79	20.85	19.75	20.66	1,370,320
11 Feb 15	20.96000 -0.03	21.00	20.20	20.89	1,698,365
10 Feb 15	20.99000 +1.39	21.00	19.63	20.50	2,804,409
09 Feb 15	19.60000 +1.48	19.95	18.45	18.86	3,226,650
06 Feb 15	18.12000 +1.46	18.88	17.21	17.39	3,929,164
05 Feb 15	16.66000 -0.44	17.31	16.41	17.30	2,682,187
04 Feb 15	17.10000 -1.14	18.35	17.00	18.20	2,912,224
03 Feb 15	18.24000 +0.22	18.64	18.12	18.22	1,587,435
02 Feb 15	18.02000 -0.79	19.30	18.01	19.18	2,071,168
30 Jan 15	18.81000 +0.01	19.48	18.22	18.47	2,266,439
29 Jan 15	18.80000 -0.98	19.95	18.51	19.90	3,419,482
28 Jan 15	19.78000 -1.52	21.84	19.60	21.62	5,047,364
27 Jan 15	21.30000 -1.30	22.47	21.17	22.00	3,272,512
26 Jan 15	22.60000 -0.63	24.39	22.50	23.67	8,677,164
23 Jan 15	23.23000 +0.00	24.73	20.16	20.20	42,593,224