FUNDMANAGER.co.uk

AMC Entertainment Holdings Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	3.08000 +0.10	3.09	2.93	2.96	16,610,436
19 Oct 26	2.98000 +0.07	3.06	2.90	2.90	22,752,354
16 Oct 26	2.91000 -0.11	3.03	2.82	3.02	18,194,176
15 Oct 26	3.02000 +0.13	3.03	2.78	2.82	26,333,932
14 Oct 26	2.89000 -0.17	3.11	2.86	3.03	25,654,976
13 Oct 26	3.06000 +0.06	3.20	3.03	3.08	29,806,932
12 Oct 26	3.00000 +0.02	3.05	2.90	2.94	15,980,404
09 Oct 26	2.98000 +0.10	3.01	2.86	2.89	14,107,997
08 Oct 26	2.88000 +0.00	2.96	2.75	2.83	23,759,184
07 Oct 26	2.88000 -0.07	2.96	2.85	2.90	20,996,916
06 Oct 26	2.95000 +0.16	2.96	2.80	2.84	18,064,212
05 Oct 26	2.79000 +0.02	2.87	2.70	2.73	19,723,828
02 Oct 26	2.77000 +0.01	2.88	2.71	2.80	18,900,274
01 Oct 26	2.76000 -0.24	2.98	2.70	2.98	33,686,988
30 Sep 26	3.00000 -0.08	3.15	2.99	3.12	21,340,166
29 Sep 26	3.08000 -0.21	3.35	2.93	3.32	42,867,448
28 Sep 26	3.29000 +0.35	3.40	2.90	2.92	72,290,984
25 Sep 26	2.94000 +0.03	2.95	2.83	2.93	18,687,372
24 Sep 26	2.91000 +0.04	2.92	2.70	2.84	22,952,228
23 Sep 26	2.87000 -0.10	3.00	2.85	2.95	21,354,792
22 Sep 26	2.97000 +0.08	2.97	2.87	2.93	30,766,480
21 Sep 26	2.89000 +0.19	3.00	2.67	2.75	54,515,980
18 Sep 26	2.70000 -0.01	2.77	2.65	2.75	65,694,488
17 Sep 26	2.71000 +0.05	2.79	2.68	2.71	25,753,688
16 Sep 26	2.66000 +0.11	2.70	2.53	2.57	27,589,904
15 Sep 26	2.55000 +0.05	2.55	2.47	2.49	16,691,672
14 Sep 26	2.50000 +0.04	2.54	2.42	2.44	16,363,516
11 Sep 26	2.46000 +0.10	2.52	2.41	2.41	16,651,507
10 Sep 26	2.36000 -0.10	2.55	2.36	2.41	17,482,416
09 Sep 26	2.46000 -0.10	2.63	2.46	2.55	21,296,288
08 Sep 26	2.56000 -0.09	2.63	2.48	2.62	28,086,110
04 Sep 26	2.65000 +0.11	2.80	2.59	2.63	57,213,384
03 Sep 26	2.54000 -0.10	2.74	2.52	2.68	24,538,644
02 Sep 26	2.64000 +0.06	2.72	2.57	2.57	17,150,514
01 Sep 26	2.58000 -0.06	2.64	2.55	2.61	16,076,894
31 Aug 26	2.64000 +0.05	2.71	2.59	2.60	17,425,576
28 Aug 26	2.59000 -0.11	2.78	2.56	2.72	20,563,538
27 Aug 26	2.70000 +0.09	2.73	2.59	2.62	18,108,328
26 Aug 26	2.61000 -0.04	2.76	2.61	2.66	17,720,568
25 Aug 26	2.65000 -0.02	2.75	2.61	2.70	18,268,412
24 Aug 26	2.67000 +0.12	2.76	2.54	2.54	30,958,516
21 Aug 26	2.55000 +0.08	2.58	2.49	2.52	12,521,624
20 Aug 26	2.47000 -0.05	2.60	2.47	2.49	9,741,019
19 Aug 26	2.52000 +0.14	2.59	2.37	2.39	18,925,040
18 Aug 26	2.38000 -0.06	2.43	2.32	2.40	14,593,459
17 Aug 26	2.44000 -0.06	2.49	2.42	2.45	10,111,065
14 Aug 26	2.50000 -0.13	2.65	2.49	2.63	12,883,441
13 Aug 26	2.63000 +0.10	2.67	2.52	2.52	21,620,384
12 Aug 26	2.53000 +0.13	2.58	2.38	2.38	15,074,007
11 Aug 26	2.40000 -0.02	2.49	2.38	2.42	14,467,934
10 Aug 26	2.42000 -0.17	2.58	2.39	2.56	17,641,396
07 Aug 26	2.59000 +0.02	2.61	2.45	2.58	16,715,672
06 Aug 26	2.57000 -0.10	2.71	2.54	2.65	18,232,834
05 Aug 26	2.67000 -0.01	2.74	2.60	2.66	25,756,728
04 Aug 26	2.68000 -0.17	2.87	2.61	2.85	41,804,488
03 Aug 26	2.85000 +0.03	3.03	2.76	2.96	67,738,000
31 Jul 26	2.82000 +0.05	2.84	2.66	2.75	39,112,984
30 Jul 26	2.77000 +0.02	2.78	2.62	2.73	30,942,116
29 Jul 26	2.75000 +0.08	2.79	2.60	2.65	37,676,384
28 Jul 26	2.67000 +0.16	2.76	2.47	2.52	61,755,404
27 Jul 26	2.51000 +0.24	2.52	2.29	2.31	50,321,744
24 Jul 26	2.27000 -0.01	2.45	2.23	2.28	45,182,176
23 Jul 26	2.28000 +0.03	2.28	2.11	2.23	44,396,512
22 Jul 26	2.25000 +0.05	2.42	2.15	2.20	41,905,192
21 Jul 26	2.20000 -0.26	2.60	2.19	2.42	85,665,704
20 Jul 26	2.46000 +0.52	2.48	2.10	2.20	183,472,048
17 Jul 26	1.94000 -0.13	2.05	1.89	2.00	41,101,036
16 Jul 26	2.07000 +0.00	2.11	1.95	2.06	33,737,900
15 Jul 26	2.07000 +0.11	2.14	2.00	2.05	40,332,432
14 Jul 26	1.96000 +0.09	2.03	1.85	1.87	28,460,606
13 Jul 26	1.87000 -0.02	1.92	1.82	1.86	24,056,008
10 Jul 26	1.89000 -0.01	1.95	1.87	1.93	24,147,292
09 Jul 26	1.90000 -0.01	1.98	1.87	1.89	36,510,520
08 Jul 26	1.91000 +0.19	1.96	1.60	1.68	78,136,336
07 Jul 26	1.72000 -0.02	1.74	1.65	1.71	53,182,852
06 Jul 26	1.74000 -0.15	1.88	1.72	1.86	68,397,040
02 Jul 26	1.89000 -0.04	1.95	1.84	1.94	53,836,744
01 Jul 26	1.93000 +0.03	1.95	1.81	1.89	33,183,520
30 Jun 26	1.90000 -0.13	2.06	1.90	2.02	30,947,658
29 Jun 26	2.03000 -0.13	2.29	2.01	2.17	41,007,848
26 Jun 26	2.16000 +0.27	2.22	1.83	1.86	64,863,960
25 Jun 26	1.89000 -0.11	2.03	1.72	2.01	63,611,212
24 Jun 26	2.00000 -0.08	2.24	1.99	2.10	46,348,276
23 Jun 26	2.08000 -0.68	2.15	1.93	2.11	116,985,688
22 Jun 26	2.76000 -0.07	2.96	2.73	2.90	48,698,148
18 Jun 26	2.83000 +0.17	2.90	2.58	2.65	80,778,168
17 Jun 26	2.66000 +0.17	2.83	2.46	2.48	68,249,536
16 Jun 26	2.49000 +0.21	2.54	2.20	2.22	49,396,696
15 Jun 26	2.28000 -0.06	2.45	2.25	2.40	40,149,088
12 Jun 26	2.34000 +0.06	2.41	2.19	2.24	45,345,424
11 Jun 26	2.28000 +0.20	2.32	2.05	2.11	59,152,504
10 Jun 26	2.08000 +0.14	2.12	1.91	1.91	41,759,408
09 Jun 26	1.94000 +0.14	2.01	1.79	1.80	39,230,816
08 Jun 26	1.80000 +0.01	1.90	1.79	1.81	15,922,970
05 Jun 26	1.79000 -0.17	1.92	1.72	1.92	26,771,536
04 Jun 26	1.96000 +0.13	2.02	1.82	1.82	35,495,268
03 Jun 26	1.83000 -0.24	2.01	1.81	1.99	28,447,352
02 Jun 26	2.07000 -0.05	2.08	1.92	2.07	46,693,232
01 Jun 26	2.12000 +0.39	2.21	1.78	1.78	116,127,208
29 May 26	1.73000 +0.15	1.79	1.55	1.56	41,968,572
28 May 26	1.58000 +0.00	1.61	1.55	1.56	18,986,732
27 May 26	1.58000 -0.01	1.60	1.52	1.58	18,679,318
26 May 26	1.59000 +0.08	1.62	1.52	1.54	27,789,172
22 May 26	1.51000 -0.05	1.64	1.50	1.57	19,966,812
21 May 26	1.56000 +0.04	1.58	1.46	1.51	18,534,668
20 May 26	1.52000 +0.16	1.60	1.43	1.45	34,108,216
19 May 26	1.36000 +0.00	1.46	1.35	1.35	19,596,020
18 May 26	1.36000 +0.08	1.40	1.24	1.25	20,319,312
15 May 26	1.28000 -0.06	1.35	1.27	1.33	19,010,088
14 May 26	1.34000 +0.01	1.38	1.32	1.33	21,041,880
13 May 26	1.33000 -0.01	1.38	1.31	1.32	18,180,604
12 May 26	1.34000 -0.07	1.42	1.34	1.42	21,001,132
11 May 26	1.41000 -0.09	1.51	1.41	1.48	20,471,360
08 May 26	1.50000 -0.02	1.54	1.48	1.53	18,342,816
07 May 26	1.52000 -0.12	1.66	1.52	1.62	40,547,660
06 May 26	1.64000 +0.05	1.75	1.61	1.67	36,754,744
05 May 26	1.59000 +0.14	1.63	1.42	1.46	35,125,348
04 May 26	1.45000 +0.00	1.61	1.41	1.46	43,851,376
01 May 26	1.45000 -0.07	1.57	1.43	1.52	29,084,436
30 Apr 26	1.52000 -0.04	1.57	1.47	1.56	24,845,888
29 Apr 26	1.56000 -0.08	1.64	1.51	1.61	24,508,864
28 Apr 26	1.64000 -0.01	1.65	1.59	1.62	17,762,854
27 Apr 26	1.65000 +0.01	1.70	1.59	1.62	24,507,044
24 Apr 26	1.64000 -0.03	1.67	1.57	1.66	21,972,498
23 Apr 26	1.67000 -0.04	1.79	1.63	1.70	22,959,404
22 Apr 26	1.71000 +0.04	1.83	1.68	1.69	26,208,868
21 Apr 26	1.67000 -0.16	1.84	1.66	1.84	36,033,996
20 Apr 26	1.83000 -0.03	1.91	1.74	1.86	37,594,584
17 Apr 26	1.86000 +0.25	1.94	1.64	1.64	87,411,976
16 Apr 26	1.61000 -0.06	1.67	1.54	1.66	41,308,596
15 Apr 26	1.67000 +0.13	1.67	1.49	1.55	40,208,616
14 Apr 26	1.54000 +0.09	1.55	1.45	1.46	37,391,412
13 Apr 26	1.45000 +0.10	1.46	1.30	1.34	28,828,164
10 Apr 26	1.35000 +0.00	1.45	1.32	1.35	30,800,600
09 Apr 26	1.35000 +0.01	1.40	1.29	1.33	26,240,420
08 Apr 26	1.34000 +0.06	1.39	1.29	1.32	36,475,464
07 Apr 26	1.28000 +0.02	1.28	1.17	1.25	29,772,864
06 Apr 26	1.26000 +0.14	1.31	1.13	1.13	50,323,588
02 Apr 26	1.12000 +0.09	1.12	0.99	1.02	40,838,456
01 Apr 26	1.03000 +0.05	1.05	0.99	1.00	40,388,164
31 Mar 26	0.98000 +0.00	1.04	0.98	1.00	23,659,332
30 Mar 26	0.98000 +0.03	1.07	0.94	0.96	31,144,132
27 Mar 26	0.94820 -0.02	0.99	0.93	0.97	15,670,802
26 Mar 26	0.96530 -0.02	1.01	0.97	0.99	14,031,180
25 Mar 26	0.99000 -0.01	1.02	0.97	1.00	19,020,492
24 Mar 26	0.99590 -0.02	1.03	0.98	1.02	30,681,996
23 Mar 26	1.02000 +0.04	1.06	0.98	1.00	29,730,660
20 Mar 26	0.98070 -0.05	1.05	0.98	1.03	28,519,666
19 Mar 26	1.03000 +0.01	1.06	1.00	1.01	20,197,216
18 Mar 26	1.02000 -0.06	1.10	1.02	1.07	19,490,360
17 Mar 26	1.08000 +0.02	1.11	1.05	1.06	28,656,852
16 Mar 26	1.06000 -0.03	1.12	1.06	1.09	28,063,770
13 Mar 26	1.09000 +0.00	1.13	1.08	1.10	26,045,210
12 Mar 26	1.09000 -0.03	1.12	1.09	1.11	21,784,420
11 Mar 26	1.12000 +0.01	1.13	1.08	1.11	25,975,750
10 Mar 26	1.11000 -0.02	1.13	1.09	1.12	29,224,380
09 Mar 26	1.13000 -0.04	1.16	1.09	1.15	41,077,336
06 Mar 26	1.17000 -0.04	1.20	1.15	1.19	25,514,134
05 Mar 26	1.21000 +0.03	1.25	1.16	1.17	29,164,200
04 Mar 26	1.18000 +0.05	1.21	1.12	1.14	25,965,906
03 Mar 26	1.13000 -0.01	1.17	1.10	1.13	31,034,308
02 Mar 26	1.14000 -0.02	1.16	1.11	1.13	27,397,628
27 Feb 26	1.16000 +0.02	1.18	1.12	1.14	32,451,620
26 Feb 26	1.14000 -0.02	1.20	1.13	1.16	30,576,228
25 Feb 26	1.16000 -0.01	1.21	1.16	1.18	22,553,360
24 Feb 26	1.17000 +0.02	1.20	1.15	1.16	18,720,550
23 Feb 26	1.15000 -0.05	1.21	1.15	1.19	24,316,424
20 Feb 26	1.20000 -0.02	1.23	1.19	1.23	31,255,220
19 Feb 26	1.22000 -0.02	1.27	1.21	1.23	18,695,220
18 Feb 26	1.24000 -0.01	1.31	1.24	1.25	34,627,008
17 Feb 26	1.25000 +0.02	1.28	1.22	1.25	49,683,428
13 Feb 26	1.23000 +0.01	1.33	1.23	1.23	49,329,924
12 Feb 26	1.22000 -0.05	1.30	1.21	1.27	50,537,968
11 Feb 26	1.27000 -0.06	1.34	1.26	1.33	50,594,340
10 Feb 26	1.33000 -0.01	1.39	1.33	1.35	22,834,892
09 Feb 26	1.34000 -0.14	1.45	1.33	1.44	38,188,736
06 Feb 26	1.48000 +0.08	1.51	1.41	1.42	57,109,080
05 Feb 26	1.40000 -0.07	1.49	1.39	1.46	55,062,224
04 Feb 26	1.47000 +0.09	1.53	1.37	1.37	69,835,848
03 Feb 26	1.38000 -0.02	1.45	1.35	1.40	54,610,836
02 Feb 26	1.40000 +0.01	1.48	1.35	1.38	50,164,336
30 Jan 26	1.39000 +0.02	1.43	1.35	1.37	55,012,816
29 Jan 26	1.37000 -0.06	1.46	1.36	1.43	47,949,108
28 Jan 26	1.43000 -0.02	1.47	1.41	1.45	33,569,388
27 Jan 26	1.45000 -0.04	1.51	1.44	1.50	33,081,792
26 Jan 26	1.49000 -0.07	1.57	1.48	1.55	55,501,096
23 Jan 26	1.56000 -0.09	1.68	1.55	1.65	54,891,328
22 Jan 26	1.65000 +0.04	1.70	1.60	1.63	44,445,040
21 Jan 26	1.61000 +0.04	1.70	1.57	1.58	50,924,648
20 Jan 26	1.57000 -0.04	1.62	1.55	1.57	37,213,608
16 Jan 26	1.61000 +0.01	1.68	1.59	1.60	30,955,734
15 Jan 26	1.60000 +0.05	1.66	1.54	1.56	36,215,200
14 Jan 26	1.55000 -0.06	1.62	1.55	1.61	30,922,760
13 Jan 26	1.61000 -0.12	1.76	1.60	1.73	45,795,076
12 Jan 26	1.73000 +0.09	1.79	1.57	1.63	60,871,748
09 Jan 26	1.64000 +0.19	1.70	1.45	1.47	72,240,936
08 Jan 26	1.45000 -0.07	1.52	1.44	1.52	28,832,116
07 Jan 26	1.52000 +0.00	1.59	1.50	1.55	27,704,452
06 Jan 26	1.52000 -0.01	1.62	1.52	1.54	29,757,612
05 Jan 26	1.53000 -0.08	1.65	1.51	1.60	35,920,824
02 Jan 26	1.61000 +0.05	1.61	1.50	1.57	37,096,280
31 Dec 25	1.56000 -0.05	1.62	1.54	1.61	28,095,656
30 Dec 25	1.61000 -0.02	1.65	1.60	1.63	20,854,442
29 Dec 25	1.63000 -0.06	1.70	1.62	1.70	26,437,308
26 Dec 25	1.69000 +0.01	1.72	1.61	1.68	22,584,304
24 Dec 25	1.68000 +0.00	1.69	1.63	1.68	17,794,048
23 Dec 25	1.68000 -0.02	1.71	1.63	1.69	29,944,724
22 Dec 25	1.70000 -0.05	1.77	1.68	1.77	31,096,732
19 Dec 25	1.75000 -0.03	1.83	1.73	1.78	36,856,324
18 Dec 25	1.78000 -0.04	1.86	1.78	1.85	23,819,092
17 Dec 25	1.82000 -0.11	1.95	1.82	1.94	23,474,220
16 Dec 25	1.93000 -0.04	1.98	1.92	1.98	24,627,020
15 Dec 25	1.97000 -0.15	2.11	1.97	2.08	30,646,544
12 Dec 25	2.12000 -0.04	2.20	2.09	2.18	21,300,316
11 Dec 25	2.16000 -0.05	2.22	2.13	2.20	16,978,940
10 Dec 25	2.21000 -0.07	2.31	2.20	2.26	20,305,688
09 Dec 25	2.28000 -0.04	2.33	2.25	2.32	11,942,125
08 Dec 25	2.32000 +0.05	2.34	2.26	2.26	17,406,196
05 Dec 25	2.27000 -0.06	2.31	2.24	2.30	15,178,747
04 Dec 25	2.33000 +0.05	2.33	2.27	2.30	14,747,957
03 Dec 25	2.28000 -0.02	2.34	2.25	2.30	11,677,615
02 Dec 25	2.30000 -0.05	2.37	2.29	2.35	17,100,332
01 Dec 25	2.35000 -0.10	2.44	2.33	2.40	11,146,525
28 Nov 25	2.45000 +0.15	2.47	2.32	2.33	16,079,475
26 Nov 25	2.30000 +0.04	2.30	2.24	2.26	13,089,837
25 Nov 25	2.26000 +0.06	2.33	2.17	2.19	13,742,330
24 Nov 25	2.20000 +0.00	2.23	2.17	2.22	14,432,675
21 Nov 25	2.20000 +0.13	2.21	2.05	2.07	26,034,884
20 Nov 25	2.07000 -0.06	2.17	2.07	2.15	16,107,875
19 Nov 25	2.13000 -0.05	2.21	2.11	2.19	14,379,818
18 Nov 25	2.18000 +0.01	2.22	2.11	2.15	22,529,488
17 Nov 25	2.17000 -0.11	2.28	2.12	2.26	30,480,150
14 Nov 25	2.28000 -0.06	2.32	2.25	2.31	17,013,502
13 Nov 25	2.34000 -0.12	2.45	2.33	2.44	18,281,588
12 Nov 25	2.46000 +0.03	2.50	2.43	2.43	13,075,223
11 Nov 25	2.43000 -0.03	2.47	2.41	2.45	12,303,100
10 Nov 25	2.46000 +0.05	2.48	2.36	2.42	24,690,028
07 Nov 25	2.41000 -0.19	2.56	2.39	2.55	30,097,522
06 Nov 25	2.60000 +0.10	2.64	2.46	2.52	23,518,960
05 Nov 25	2.50000 -0.01	2.56	2.50	2.53	20,833,980
04 Nov 25	2.51000 -0.07	2.61	2.51	2.55	18,711,580
03 Nov 25	2.58000 -0.01	2.64	2.52	2.59	24,087,096
31 Oct 25	2.59000 +0.05	2.60	2.49	2.55	24,249,760
30 Oct 25	2.54000 -0.12	2.66	2.52	2.65	30,736,226
29 Oct 25	2.66000 -0.06	2.72	2.65	2.70	30,893,976
28 Oct 25	2.72000 +0.02	2.73	2.68	2.71	21,583,282
27 Oct 25	2.70000 +0.01	2.75	2.66	2.69	22,368,628
24 Oct 25	2.69000 -0.04	2.77	2.62	2.76	34,894,104
23 Oct 25	2.73000 -0.02	2.82	2.72	2.76	32,255,804
22 Oct 25	2.75000 -0.14	2.90	2.72	2.87	35,125,976
21 Oct 25	2.89000 +0.12	2.92	2.73	2.76	33,899,176
20 Oct 25	2.77000 +0.03	2.80	2.72	2.78	23,577,584
17 Oct 25	2.74000 -0.01	2.81	2.71	2.75	22,895,470
16 Oct 25	2.75000 -0.07	2.98	2.74	2.83	45,420,328
15 Oct 25	2.82000 -0.01	2.91	2.82	2.86	25,087,160
14 Oct 25	2.83000 -0.04	2.90	2.82	2.85	18,766,748
13 Oct 25	2.87000 -0.08	2.98	2.85	2.92	25,035,764
10 Oct 25	2.95000 +0.02	3.00	2.88	2.93	25,450,728
09 Oct 25	2.93000 +0.09	2.95	2.81	2.84	18,806,520
08 Oct 25	2.84000 +0.00	2.88	2.79	2.84	15,912,510
07 Oct 25	2.84000 -0.06	2.93	2.81	2.93	19,334,160
06 Oct 25	2.90000 -0.16	3.08	2.90	3.08	21,270,584
03 Oct 25	3.06000 -0.09	3.18	3.04	3.13	17,481,846
02 Oct 25	3.15000 +0.20	3.17	2.93	2.99	22,657,348
01 Oct 25	2.95000 +0.05	3.04	2.90	2.91	18,889,148
30 Sep 25	2.90000 -0.10	3.01	2.88	2.99	14,046,548
29 Sep 25	3.00000 +0.11	3.07	2.90	2.90	22,741,748
26 Sep 25	2.89000 +0.06	2.91	2.80	2.83	12,286,035
25 Sep 25	2.83000 -0.09	2.89	2.81	2.88	12,752,772
24 Sep 25	2.92000 -0.04	2.96	2.87	2.94	12,052,030
23 Sep 25	2.96000 -0.04	3.00	2.92	2.98	12,395,102
22 Sep 25	3.00000 -0.01	3.04	2.94	2.95	19,578,482
19 Sep 25	3.01000 +0.17	3.08	2.83	2.84	55,872,816
18 Sep 25	2.84000 +0.02	2.86	2.80	2.82	11,852,533
17 Sep 25	2.82000 -0.08	2.91	2.80	2.90	11,472,759
16 Sep 25	2.90000 +0.00	2.92	2.85	2.90	6,236,942
15 Sep 25	2.90000 +0.09	2.92	2.82	2.82	9,329,833
12 Sep 25	2.81000 +0.01	2.85	2.78	2.81	6,931,155
11 Sep 25	2.80000 +0.04	2.87	2.76	2.77	13,224,280
10 Sep 25	2.76000 -0.05	2.87	2.75	2.82	9,706,860
09 Sep 25	2.81000 -0.02	2.85	2.78	2.82	5,511,368
08 Sep 25	2.83000 +0.08	2.84	2.72	2.75	10,214,263
05 Sep 25	2.75000 +0.03	2.77	2.69	2.73	10,638,106
04 Sep 25	2.72000 +0.01	2.73	2.67	2.72	8,847,449
03 Sep 25	2.71000 -0.06	2.77	2.70	2.74	12,717,861
02 Sep 25	2.77000 -0.04	2.81	2.73	2.80	10,720,446
29 Aug 25	2.81000 -0.02	2.85	2.80	2.84	7,039,595
28 Aug 25	2.83000 -0.01	2.87	2.82	2.86	6,550,582
27 Aug 25	2.84000 -0.02	2.88	2.83	2.87	6,857,834
26 Aug 25	2.86000 -0.02	2.90	2.85	2.89	10,998,362
25 Aug 25	2.88000 -0.07	2.97	2.88	2.95	7,483,637
22 Aug 25	2.95000 +0.12	2.95	2.85	2.86	8,513,039
21 Aug 25	2.83000 -0.01	2.88	2.83	2.83	5,218,070
20 Aug 25	2.84000 -0.02	2.88	2.81	2.86	6,809,137
19 Aug 25	2.86000 -0.07	2.96	2.86	2.94	9,554,943
18 Aug 25	2.93000 -0.07	3.02	2.93	3.01	10,411,966
15 Aug 25	3.00000 -0.04	3.06	3.00	3.05	8,980,008
14 Aug 25	3.04000 -0.03	3.07	2.99	3.03	11,650,263
13 Aug 25	3.07000 +0.00	3.14	3.03	3.10	10,222,046
12 Aug 25	3.07000 +0.04	3.15	2.93	2.99	27,214,132
11 Aug 25	3.03000 +0.10	3.26	2.98	3.24	41,044,308
08 Aug 25	2.93000 +0.12	2.95	2.79	2.82	10,447,530
07 Aug 25	2.81000 +0.03	2.85	2.78	2.82	6,688,774
06 Aug 25	2.78000 -0.06	2.85	2.78	2.85	9,712,694
05 Aug 25	2.84000 -0.03	2.93	2.84	2.88	8,841,060
04 Aug 25	2.87000 +0.02	2.90	2.85	2.89	10,687,007
01 Aug 25	2.85000 -0.05	2.94	2.84	2.89	9,577,700
31 Jul 25	2.90000 -0.01	2.98	2.87	2.92	9,408,158
30 Jul 25	2.91000 -0.05	2.98	2.91	2.96	9,855,008
29 Jul 25	2.96000 -0.15	3.11	2.95	3.10	11,377,521
28 Jul 25	3.11000 -0.14	3.24	3.10	3.23	9,131,094
25 Jul 25	3.25000 -0.11	3.39	3.23	3.35	9,856,573
24 Jul 25	3.36000 -0.11	3.45	3.34	3.45	7,856,987
23 Jul 25	3.47000 -0.03	3.52	3.40	3.50	8,219,339
22 Jul 25	3.50000 +0.06	3.55	3.40	3.45	9,085,944
21 Jul 25	3.44000 -0.10	3.60	3.41	3.56	13,628,616
18 Jul 25	3.54000 +0.06	3.60	3.45	3.53	19,410,524
17 Jul 25	3.48000 +0.30	3.54	3.18	3.19	23,181,564
16 Jul 25	3.18000 +0.06	3.22	3.08	3.14	8,481,464
15 Jul 25	3.12000 -0.17	3.30	3.11	3.30	30,213,940
14 Jul 25	3.29000 -0.04	3.36	3.25	3.34	11,778,166
11 Jul 25	3.33000 +0.33	3.39	3.17	3.23	34,923,764
10 Jul 25	3.00000 +0.05	3.06	2.92	2.95	9,193,961
09 Jul 25	2.95000 +0.05	3.03	2.89	2.92	12,546,501
08 Jul 25	2.90000 +0.05	2.94	2.82	2.86	9,004,662
07 Jul 25	2.85000 -0.10	2.93	2.84	2.92	9,381,135
03 Jul 25	2.95000 +0.07	2.96	2.86	2.88	6,594,042
02 Jul 25	2.88000 +0.06	2.89	2.79	2.85	9,585,368
01 Jul 25	2.82000 -0.28	2.93	2.79	2.90	30,341,542
30 Jun 25	3.10000 +0.02	3.14	3.03	3.10	6,322,139
27 Jun 25	3.08000 +0.06	3.08	3.00	3.02	9,671,964
26 Jun 25	3.02000 +0.04	3.03	2.97	2.97	4,237,091
25 Jun 25	2.98000 -0.02	3.08	2.95	3.01	4,968,114
24 Jun 25	3.00000 +0.01	3.05	3.00	3.00	4,379,887
23 Jun 25	2.99000 -0.02	3.01	2.93	2.96	6,562,265
20 Jun 25	3.01000 -0.01	3.06	2.98	3.01	9,613,616
18 Jun 25	3.02000 +0.02	3.07	2.98	3.00	6,244,619
17 Jun 25	3.00000 -0.13	3.12	3.00	3.09	6,452,086
16 Jun 25	3.13000 -0.02	3.23	3.11	3.16	6,139,701
13 Jun 25	3.15000 +0.02	3.23	3.08	3.10	7,830,464
12 Jun 25	3.13000 -0.16	3.25	3.09	3.24	10,968,442
11 Jun 25	3.29000 -0.05	3.38	3.28	3.32	7,187,305
10 Jun 25	3.34000 -0.01	3.38	3.29	3.36	7,612,069
09 Jun 25	3.35000 -0.05	3.44	3.32	3.43	7,555,182
06 Jun 25	3.40000 +0.00	3.54	3.39	3.43	7,989,942
05 Jun 25	3.40000 +0.00	3.49	3.35	3.40	7,229,150
04 Jun 25	3.40000 +0.07	3.43	3.23	3.31	10,131,634
03 Jun 25	3.33000 -0.11	3.46	3.32	3.44	8,927,309
02 Jun 25	3.44000 -0.12	3.56	3.40	3.50	9,764,060
30 May 25	3.56000 +0.14	3.60	3.32	3.37	15,738,391
29 May 25	3.42000 -0.04	3.62	3.33	3.54	13,335,688
28 May 25	3.46000 -0.55	4.01	3.45	3.98	32,565,088
27 May 25	4.01000 +0.77	4.08	3.39	3.47	66,151,456
23 May 25	3.24000 +0.00	3.34	3.13	3.14	14,773,096
22 May 25	3.24000 +0.31	3.27	2.88	2.93	19,260,524
21 May 25	2.93000 -0.08	3.05	2.92	2.99	9,743,673
20 May 25	3.01000 +0.11	3.03	2.86	2.90	8,015,223
19 May 25	2.90000 -0.05	2.92	2.83	2.92	6,848,843
16 May 25	2.95000 +0.14	3.18	2.80	2.80	25,663,356
15 May 25	2.81000 +0.07	2.82	2.67	2.74	7,283,923
14 May 25	2.74000 +0.00	2.81	2.73	2.76	7,764,546
13 May 25	2.74000 +0.01	2.82	2.74	2.75	7,455,478
12 May 25	2.73000 +0.00	2.84	2.72	2.79	8,605,989
09 May 25	2.73000 +0.03	2.78	2.69	2.73	8,425,893
08 May 25	2.70000 -0.01	2.79	2.65	2.69	10,674,092
07 May 25	2.71000 +0.03	2.73	2.66	2.69	7,604,940
06 May 25	2.68000 +0.04	2.72	2.62	2.64	6,640,909
05 May 25	2.64000 -0.04	2.67	2.57	2.65	6,121,486
02 May 25	2.68000 +0.03	2.71	2.65	2.65	7,714,252
01 May 25	2.65000 -0.02	2.69	2.63	2.68	8,015,980
30 Apr 25	2.67000 -0.01	2.67	2.53	2.65	9,525,572
29 Apr 25	2.68000 -0.04	2.75	2.66	2.72	6,412,474
28 Apr 25	2.72000 +0.01	2.76	2.69	2.71	5,648,561
25 Apr 25	2.71000 +0.00	2.73	2.70	2.71	5,370,417
24 Apr 25	2.71000 +0.00	2.76	2.68	2.69	6,089,774
23 Apr 25	2.71000 -0.01	2.83	2.69	2.79	7,468,405
22 Apr 25	2.72000 +0.03	2.76	2.68	2.73	6,926,328
21 Apr 25	2.69000 -0.09	2.80	2.65	2.75	6,753,861
17 Apr 25	2.78000 -0.02	2.83	2.76	2.81	5,609,110
16 Apr 25	2.80000 -0.16	2.93	2.77	2.90	7,119,010
15 Apr 25	2.96000 +0.08	2.96	2.86	2.88	4,775,911
14 Apr 25	2.88000 -0.07	3.00	2.85	2.97	6,179,118
11 Apr 25	2.95000 +0.03	2.97	2.86	2.93	5,964,223
10 Apr 25	2.92000 +0.03	2.95	2.79	2.84	8,106,720
09 Apr 25	2.89000 +0.24	2.92	2.62	2.63	12,712,427
08 Apr 25	2.65000 -0.10	2.85	2.62	2.82	8,327,343
07 Apr 25	2.75000 +0.10	2.96	2.56	2.65	18,842,634
04 Apr 25	2.65000 +0.01	2.67	2.45	2.60	14,784,859
03 Apr 25	2.64000 -0.11	2.70	2.61	2.67	9,399,808
02 Apr 25	2.75000 -0.03	2.79	2.70	2.74	6,894,875
01 Apr 25	2.78000 -0.09	2.88	2.72	2.86	9,056,392
31 Mar 25	2.87000 -0.01	2.92	2.79	2.81	5,984,777
28 Mar 25	2.88000 -0.08	2.96	2.85	2.90	6,450,032
27 Mar 25	2.96000 -0.07	3.01	2.91	3.00	6,996,961
26 Mar 25	3.03000 -0.04	3.18	3.03	3.10	8,777,476
25 Mar 25	3.07000 -0.01	3.10	3.05	3.08	5,960,503
24 Mar 25	3.08000 +0.04	3.09	3.04	3.06	8,105,225
21 Mar 25	3.04000 +0.05	3.06	2.95	2.98	15,273,335
20 Mar 25	2.99000 -0.05	3.07	2.98	3.03	6,577,138
19 Mar 25	3.04000 +0.02	3.10	3.02	3.03	6,490,895
18 Mar 25	3.02000 +0.01	3.07	2.98	2.98	5,990,401
17 Mar 25	3.01000 +0.11	3.05	2.91	2.91	7,543,735
14 Mar 25	2.90000 +0.06	3.00	2.86	2.88	7,768,039
13 Mar 25	2.84000 -0.10	2.97	2.82	2.95	7,989,140
12 Mar 25	2.94000 -0.03	3.03	2.94	2.99	5,571,762
11 Mar 25	2.97000 -0.01	3.07	2.96	2.98	7,718,593
10 Mar 25	2.98000 -0.08	3.10	2.97	2.99	9,209,190
07 Mar 25	3.06000 +0.05	3.08	2.97	2.97	6,530,817
06 Mar 25	3.01000 -0.04	3.08	2.98	3.00	6,673,047
05 Mar 25	3.05000 -0.03	3.14	3.01	3.10	6,297,828
04 Mar 25	3.08000 +0.03	3.12	2.95	3.00	8,673,092
03 Mar 25	3.05000 -0.25	3.39	3.02	3.31	11,699,134
28 Feb 25	3.30000 +0.08	3.38	3.15	3.22	10,726,074
27 Feb 25	3.22000 -0.04	3.39	3.21	3.30	8,783,545
26 Feb 25	3.26000 -0.01	3.45	3.22	3.34	10,810,881
25 Feb 25	3.27000 -0.09	3.40	3.16	3.38	15,535,860
24 Feb 25	3.36000 -0.07	3.54	3.32	3.45	8,607,066
21 Feb 25	3.43000 -0.06	3.57	3.39	3.53	10,669,978
20 Feb 25	3.49000 -0.08	3.54	3.42	3.54	7,877,777
19 Feb 25	3.57000 -0.13	3.73	3.47	3.70	9,325,361
18 Feb 25	3.70000 +0.15	3.77	3.59	3.59	12,782,130
14 Feb 25	3.55000 +0.07	3.64	3.49	3.49	9,927,873
13 Feb 25	3.48000 -0.02	3.54	3.38	3.51	12,442,843
12 Feb 25	3.50000 +0.19	3.55	3.32	3.33	17,805,464
11 Feb 25	3.31000 +0.14	3.45	3.16	3.17	15,182,352
10 Feb 25	3.17000 +0.07	3.19	3.11	3.12	6,490,286
07 Feb 25	3.10000 +0.00	3.12	3.03	3.10	6,087,339
06 Feb 25	3.10000 -0.03	3.18	3.08	3.14	4,908,782
05 Feb 25	3.13000 -0.03	3.20	3.11	3.18	4,761,598
04 Feb 25	3.16000 +0.08	3.21	3.08	3.11	7,801,224
03 Feb 25	3.08000 -0.03	3.15	2.95	3.00	9,399,327
31 Jan 25	3.11000 -0.03	3.18	3.08	3.12	8,501,189
30 Jan 25	3.14000 -0.07	3.27	3.13	3.25	9,676,064
29 Jan 25	3.21000 -0.09	3.32	3.16	3.30	9,017,681
28 Jan 25	3.30000 +0.05	3.34	3.22	3.26	7,682,076
27 Jan 25	3.25000 -0.17	3.47	3.24	3.39	11,741,528
24 Jan 25	3.42000 +0.01	3.50	3.38	3.42	7,338,037
23 Jan 25	3.41000 +0.02	3.47	3.35	3.37	9,813,660
22 Jan 25	3.39000 -0.09	3.55	3.38	3.49	12,326,591
21 Jan 25	3.48000 -0.02	3.58	3.46	3.50	8,001,513
17 Jan 25	3.50000 -0.08	3.77	3.49	3.63	16,013,153
16 Jan 25	3.58000 +0.07	3.65	3.44	3.51	9,267,557
15 Jan 25	3.51000 +0.27	3.60	3.21	3.32	23,214,056
14 Jan 25	3.24000 -0.27	3.56	3.23	3.56	19,452,156
13 Jan 25	3.51000 -0.29	3.76	3.50	3.76	14,909,147
10 Jan 25	3.80000 -0.15	3.92	3.72	3.90	10,069,720
08 Jan 25	3.95000 -0.12	4.03	3.92	4.03	8,712,962
07 Jan 25	4.07000 +0.01	4.13	4.02	4.07	11,081,362
06 Jan 25	4.06000 +0.04	4.12	3.99	4.05	11,234,161
03 Jan 25	4.02000 +0.00	4.07	3.95	4.02	9,557,865
02 Jan 25	4.02000 +0.04	4.06	3.95	4.00	8,104,094
31 Dec 24	3.98000 +0.01	4.00	3.87	3.97	9,886,304
30 Dec 24	3.97000 -0.03	4.01	3.87	3.97	11,092,519
27 Dec 24	4.00000 -0.05	4.03	3.96	4.02	10,422,485
26 Dec 24	4.05000 -0.01	4.15	4.02	4.06	11,234,562
24 Dec 24	4.06000 -0.06	4.13	4.05	4.12	5,825,803
23 Dec 24	4.12000 -0.06	4.19	4.06	4.14	13,588,460
20 Dec 24	4.18000 +0.09	4.21	4.04	4.08	14,661,403
19 Dec 24	4.09000 +0.04	4.15	3.98	4.12	13,439,081
18 Dec 24	4.05000 -0.20	4.39	4.01	4.27	18,935,252
17 Dec 24	4.25000 +0.19	4.35	4.02	4.08	19,760,202
16 Dec 24	4.06000 -0.12	4.15	3.93	4.15	24,792,128
13 Dec 24	4.18000 -0.13	4.32	4.16	4.30	13,408,710
12 Dec 24	4.31000 -0.04	4.47	4.28	4.36	14,271,707
11 Dec 24	4.35000 -0.10	4.46	4.33	4.42	14,556,491
10 Dec 24	4.45000 -0.06	4.56	4.35	4.53	15,280,922
09 Dec 24	4.51000 -0.22	4.76	4.49	4.69	16,334,818
06 Dec 24	4.73000 -0.47	4.88	4.61	4.83	36,997,560
05 Dec 24	5.20000 +0.29	5.56	4.83	4.89	46,342,044
04 Dec 24	4.91000 +0.05	4.95	4.80	4.84	7,240,123
03 Dec 24	4.86000 -0.18	4.99	4.77	4.95	10,232,065
02 Dec 24	5.04000 +0.09	5.19	4.94	5.02	17,521,626
29 Nov 24	4.95000 -0.02	5.09	4.91	5.00	9,831,909
27 Nov 24	4.97000 +0.17	5.00	4.85	4.86	14,829,648
26 Nov 24	4.80000 -0.06	5.01	4.71	4.87	20,650,304
25 Nov 24	4.86000 +0.31	4.95	4.68	4.69	30,429,210
22 Nov 24	4.55000 +0.06	4.62	4.43	4.48	10,442,413
21 Nov 24	4.49000 +0.05	4.53	4.40	4.46	6,638,642
20 Nov 24	4.44000 +0.10	4.57	4.28	4.30	12,402,499
19 Nov 24	4.34000 -0.02	4.35	4.26	4.34	7,884,923
18 Nov 24	4.36000 -0.12	4.47	4.34	4.45	7,362,205
15 Nov 24	4.48000 -0.09	4.68	4.45	4.58	8,464,650
14 Nov 24	4.57000 +0.01	4.78	4.54	4.63	10,104,426
13 Nov 24	4.56000 +0.00	4.87	4.53	4.54	18,179,022
12 Nov 24	4.56000 +0.07	4.67	4.30	4.44	19,106,948
11 Nov 24	4.49000 +0.22	4.65	4.25	4.30	24,250,536
08 Nov 24	4.27000 -0.03	4.30	4.17	4.29	12,714,490
07 Nov 24	4.30000 -0.28	4.47	4.23	4.45	15,549,112
06 Nov 24	4.58000 +0.19	4.80	4.43	4.49	20,214,308
05 Nov 24	4.39000 +0.04	4.45	4.31	4.33	5,947,498
04 Nov 24	4.35000 -0.16	4.54	4.35	4.50	5,368,388
01 Nov 24	4.51000 +0.12	4.56	4.42	4.43	4,612,440
31 Oct 24	4.39000 -0.17	4.57	4.39	4.51	5,698,747
30 Oct 24	4.56000 +0.12	4.65	4.43	4.44	9,618,627
29 Oct 24	4.44000 +0.00	4.47	4.36	4.43	4,937,105
28 Oct 24	4.44000 +0.12	4.53	4.32	4.36	8,232,717
25 Oct 24	4.32000 -0.04	4.51	4.32	4.35	6,172,390
24 Oct 24	4.36000 +0.12	4.38	4.16	4.23	5,935,024
23 Oct 24	4.24000 -0.10	4.32	4.17	4.26	5,315,605
22 Oct 24	4.34000 +0.05	4.36	4.23	4.23	3,663,202
21 Oct 24	4.29000 -0.07	4.42	4.24	4.34	5,022,309
18 Oct 24	4.36000 +0.14	4.37	4.23	4.23	5,311,482
17 Oct 24	4.22000 -0.01	4.24	4.15	4.20	4,012,399
16 Oct 24	4.23000 +0.08	4.26	4.15	4.18	5,523,002
15 Oct 24	4.15000 +0.03	4.18	4.11	4.12	5,024,502
14 Oct 24	4.12000 -0.05	4.24	4.12	4.15	5,091,551
11 Oct 24	4.17000 -0.02	4.24	4.14	4.15	4,600,648
10 Oct 24	4.19000 +0.12	4.21	4.03	4.03	5,770,865
09 Oct 24	4.07000 -0.10	4.16	4.04	4.16	7,374,329
08 Oct 24	4.17000 -0.01	4.24	4.14	4.18	5,140,553
07 Oct 24	4.18000 -0.22	4.39	4.12	4.39	12,818,837
04 Oct 24	4.40000 -0.03	4.51	4.33	4.47	8,983,490
03 Oct 24	4.43000 +0.06	4.50	4.29	4.30	5,778,324
02 Oct 24	4.37000 -0.03	4.46	4.36	4.39	5,023,990
01 Oct 24	4.40000 -0.15	4.64	4.39	4.62	8,019,580
30 Sep 24	4.55000 +0.05	4.69	4.49	4.51	8,786,188
27 Sep 24	4.50000 -0.04	4.66	4.50	4.55	7,075,239
26 Sep 24	4.54000 +0.16	4.55	4.39	4.45	9,028,661
25 Sep 24	4.38000 -0.14	4.52	4.36	4.51	12,689,488
24 Sep 24	4.52000 -0.14	4.70	4.51	4.70	11,861,924
23 Sep 24	4.66000 -0.10	4.72	4.57	4.72	12,049,506
20 Sep 24	4.76000 +0.05	4.80	4.64	4.70	27,893,790
19 Sep 24	4.71000 -0.07	4.89	4.66	4.87	10,375,277
18 Sep 24	4.78000 -0.04	4.90	4.75	4.85	8,353,728
17 Sep 24	4.82000 -0.03	4.95	4.80	4.90	6,521,926
16 Sep 24	4.85000 -0.11	5.01	4.85	4.95	7,440,544
13 Sep 24	4.96000 +0.06	5.01	4.90	4.93	4,974,261
12 Sep 24	4.90000 -0.05	5.01	4.89	4.90	5,831,130
11 Sep 24	4.95000 +0.00	4.97	4.72	4.87	7,767,055
10 Sep 24	4.95000 -0.06	5.04	4.87	5.02	7,753,871
09 Sep 24	5.01000 +0.03	5.11	4.87	4.88	11,904,052
06 Sep 24	4.98000 +0.25	4.98	4.65	4.74	12,999,742
05 Sep 24	4.73000 +0.03	4.83	4.68	4.72	5,400,503
04 Sep 24	4.70000 +0.07	4.78	4.61	4.63	5,010,264
03 Sep 24	4.63000 -0.19	4.85	4.63	4.83	9,174,391
30 Aug 24	4.82000 +0.00	4.92	4.79	4.89	7,669,141
29 Aug 24	4.82000 +0.08	4.95	4.76	4.91	7,446,209
28 Aug 24	4.74000 -0.25	5.02	4.71	4.99	10,967,554
27 Aug 24	4.99000 -0.06	5.09	4.99	5.05	5,803,863
26 Aug 24	5.05000 +0.00	5.25	5.03	5.08	12,034,059
23 Aug 24	5.05000 +0.13	5.07	4.93	4.96	9,168,488
22 Aug 24	4.92000 -0.09	5.05	4.90	5.01	6,460,303
21 Aug 24	5.01000 +0.01	5.06	4.98	4.99	5,322,396
20 Aug 24	5.00000 -0.01	5.02	4.92	5.00	5,838,330
19 Aug 24	5.01000 +0.02	5.10	4.97	5.03	8,796,396
16 Aug 24	4.99000 -0.14	5.15	4.98	5.10	9,340,590
15 Aug 24	5.13000 +0.01	5.16	5.09	5.14	9,351,825
14 Aug 24	5.12000 -0.03	5.18	4.98	5.14	9,934,248
13 Aug 24	5.15000 +0.11	5.16	5.01	5.05	7,773,654
12 Aug 24	5.04000 +0.04	5.18	4.96	5.05	11,115,908
09 Aug 24	5.00000 -0.08	5.16	4.97	4.99	8,433,463
08 Aug 24	5.08000 +0.26	5.09	4.84	4.86	10,016,991
07 Aug 24	4.82000 -0.26	5.21	4.78	5.12	14,212,281
06 Aug 24	5.08000 +0.13	5.16	4.93	5.01	11,281,381
05 Aug 24	4.95000 +0.01	5.12	4.41	4.41	20,833,500
02 Aug 24	4.94000 -0.18	5.08	4.89	4.99	16,404,420
01 Aug 24	5.12000 -0.19	5.43	5.11	5.30	14,201,710
31 Jul 24	5.31000 +0.20	5.39	5.17	5.20	14,787,509
30 Jul 24	5.11000 -0.06	5.34	5.11	5.16	14,632,103
29 Jul 24	5.17000 -0.01	5.30	5.11	5.25	13,690,244
26 Jul 24	5.18000 +0.04	5.29	5.10	5.15	17,755,874
25 Jul 24	5.14000 +0.45	5.18	4.66	4.71	20,827,464
24 Jul 24	4.69000 -0.39	5.10	4.54	5.04	23,990,642
23 Jul 24	5.08000 -0.20	5.32	5.02	5.30	21,909,388
22 Jul 24	5.28000 +0.27	5.76	4.82	5.08	37,944,100
19 Jul 24	5.01000 -0.09	5.13	4.96	5.10	9,392,511
18 Jul 24	5.10000 -0.32	5.46	5.03	5.43	18,044,246
17 Jul 24	5.42000 -0.05	5.70	5.36	5.40	20,459,092
16 Jul 24	5.47000 +0.14	5.54	5.31	5.40	18,243,244
15 Jul 24	5.33000 +0.07	5.42	5.20	5.27	18,449,472
12 Jul 24	5.26000 +0.04	5.35	5.18	5.29	11,742,326
11 Jul 24	5.22000 +0.01	5.44	5.14	5.26	15,559,504
10 Jul 24	5.21000 -0.25	5.62	5.16	5.48	20,709,932
09 Jul 24	5.46000 -0.01	5.57	5.29	5.43	15,880,957
08 Jul 24	5.47000 +0.42	5.73	5.07	5.08	34,771,728
05 Jul 24	5.05000 +0.02	5.16	4.95	5.06	10,995,871
03 Jul 24	5.03000 -0.18	5.33	4.95	5.25	13,782,575
02 Jul 24	5.21000 +0.17	5.36	5.00	5.02	24,162,922
01 Jul 24	5.04000 +0.06	5.16	4.82	4.87	19,104,758
28 Jun 24	4.98000 +0.20	4.99	4.67	4.72	48,889,124
27 Jun 24	4.78000 +0.10	4.90	4.61	4.63	16,376,056
26 Jun 24	4.68000 +0.15	4.69	4.39	4.48	17,566,022
25 Jun 24	4.53000 -0.04	4.54	4.33	4.50	18,788,888
24 Jun 24	4.57000 +0.02	4.58	4.44	4.49	15,029,720
21 Jun 24	4.55000 -0.26	4.87	4.47	4.83	31,059,166
20 Jun 24	4.81000 -0.05	4.98	4.72	4.82	18,315,924
18 Jun 24	4.86000 -0.03	5.07	4.71	4.81	18,998,004
17 Jun 24	4.89000 -0.10	5.18	4.74	4.95	27,869,474
14 Jun 24	4.99000 -0.21	5.53	4.89	5.18	33,427,162
13 Jun 24	5.20000 +0.29	5.39	4.94	4.96	33,608,496
12 Jun 24	4.91000 -0.31	5.45	4.89	5.13	45,701,416
11 Jun 24	5.22000 +0.51	5.49	4.63	4.70	64,375,832
10 Jun 24	4.71000 -0.20	4.98	4.56	4.93	30,729,772
07 Jun 24	4.91000 -0.88	5.94	4.78	5.30	157,290,560
06 Jun 24	5.79000 +0.64	5.96	4.97	5.05	131,091,552
05 Jun 24	5.15000 +0.36	5.31	4.62	4.71	61,745,776
04 Jun 24	4.79000 -0.02	4.91	4.57	4.67	33,712,604
03 Jun 24	4.81000 +0.48	5.70	4.64	5.44	139,690,672
31 May 24	4.33000 +0.10	4.39	4.10	4.25	29,705,764
30 May 24	4.23000 -0.27	4.49	4.22	4.44	33,054,608
29 May 24	4.50000 -0.38	4.78	4.43	4.76	40,969,488
28 May 24	4.88000 +0.04	5.37	4.66	5.01	77,858,624
24 May 24	4.84000 +0.29	4.95	4.62	4.66	41,243,168
23 May 24	4.55000 -0.51	5.18	4.55	5.00	48,253,256
22 May 24	5.06000 +0.41	5.23	4.45	4.64	62,876,996
21 May 24	4.65000 -0.18	5.11	4.60	4.67	67,250,520
20 May 24	4.83000 +0.43	4.93	4.32	4.35	84,265,208
17 May 24	4.40000 -0.24	4.98	4.32	4.51	100,445,552
16 May 24	4.64000 -0.84	5.30	4.62	5.05	129,501,880
15 May 24	5.48000 -1.37	6.60	4.71	6.10	309,600,896
14 May 24	6.85000 +1.66	11.88	5.85	11.88	634,246,592
13 May 24	5.19000 +2.28	5.88	3.16	3.52	478,143,936
10 May 24	2.91000 -0.14	3.18	2.90	3.06	24,069,828
09 May 24	3.05000 -0.14	3.17	2.91	3.02	31,669,448
08 May 24	3.19000 +0.00	3.27	3.07	3.15	26,939,028
07 May 24	3.19000 -0.10	3.27	3.06	3.27	24,452,724
06 May 24	3.29000 -0.01	3.44	3.04	3.26	41,059,304
03 May 24	3.30000 +0.17	3.39	3.12	3.15	35,844,132
02 May 24	3.13000 +0.16	3.22	2.97	3.04	16,254,112
01 May 24	2.97000 +0.04	3.07	2.84	2.92	14,826,032
30 Apr 24	2.93000 -0.10	3.03	2.92	3.02	9,370,199
29 Apr 24	3.03000 -0.38	3.35	2.96	3.33	24,403,236
26 Apr 24	3.41000 +0.13	3.49	3.22	3.28	15,423,909
25 Apr 24	3.28000 +0.00	3.28	3.10	3.15	13,258,774
24 Apr 24	3.28000 -0.11	3.50	3.17	3.38	13,666,551
23 Apr 24	3.39000 -0.03	3.55	3.36	3.40	16,326,144
22 Apr 24	3.42000 +0.26	3.49	3.00	3.20	26,989,496
19 Apr 24	3.16000 +0.24	3.30	2.83	2.89	28,616,236
18 Apr 24	2.92000 -0.06	3.00	2.76	2.99	13,960,268
17 Apr 24	2.98000 +0.26	3.03	2.82	2.94	26,016,426
16 Apr 24	2.72000 +0.25	2.89	2.38	2.44	31,338,582
15 Apr 24	2.47000 -0.18	2.68	2.46	2.67	16,163,207
12 Apr 24	2.65000 -0.15	2.78	2.61	2.76	16,726,536
11 Apr 24	2.80000 -0.03	2.89	2.73	2.89	15,594,644
10 Apr 24	2.83000 -0.14	2.91	2.77	2.90	16,257,064
09 Apr 24	2.97000 +0.02	3.02	2.95	2.97	9,202,993
08 Apr 24	2.95000 -0.06	3.05	2.95	3.04	9,264,834
05 Apr 24	3.01000 +0.01	3.05	2.95	3.01	10,381,971
04 Apr 24	3.00000 -0.02	3.15	2.98	3.02	15,189,644
03 Apr 24	3.02000 -0.08	3.12	2.93	3.12	21,881,262
02 Apr 24	3.10000 -0.04	3.21	3.06	3.18	19,572,316
01 Apr 24	3.14000 -0.58	3.77	3.12	3.74	45,420,036
28 Mar 24	3.72000 -0.62	3.96	3.65	3.84	44,200,800
27 Mar 24	4.34000 +0.27	4.37	4.07	4.13	12,992,367
26 Mar 24	4.07000 -0.02	4.30	4.06	4.14	13,948,728
25 Mar 24	4.09000 +0.01	4.24	4.06	4.11	8,252,161
22 Mar 24	4.08000 -0.12	4.18	4.06	4.17	7,325,477
21 Mar 24	4.20000 -0.05	4.30	4.15	4.25	7,592,106
20 Mar 24	4.25000 -0.02	4.28	4.15	4.25	8,398,335
19 Mar 24	4.27000 -0.12	4.41	4.24	4.35	8,181,242
18 Mar 24	4.39000 -0.05	4.49	4.36	4.43	8,581,603
15 Mar 24	4.44000 +0.17	4.54	4.20	4.20	17,770,872
14 Mar 24	4.27000 -0.09	4.38	4.17	4.37	9,400,819
13 Mar 24	4.36000 +0.02	4.45	4.30	4.32	8,444,787
12 Mar 24	4.34000 -0.02	4.41	4.27	4.38	6,959,165
11 Mar 24	4.36000 +0.06	4.50	4.25	4.30	12,330,170
08 Mar 24	4.30000 -0.30	4.78	4.24	4.68	17,507,600
07 Mar 24	4.60000 +0.04	4.90	4.52	4.60	19,618,810
06 Mar 24	4.56000 +0.06	4.69	4.40	4.52	12,789,174
05 Mar 24	4.50000 +0.18	4.55	4.21	4.23	13,744,893
04 Mar 24	4.32000 -0.04	4.39	4.12	4.36	14,610,482
01 Mar 24	4.36000 +0.04	4.50	4.23	4.34	12,695,472
29 Feb 24	4.32000 -0.67	4.75	4.22	4.46	28,656,072
28 Feb 24	4.99000 +0.18	5.10	4.75	4.93	28,664,110
27 Feb 24	4.81000 +0.36	4.85	4.49	4.49	17,026,496
26 Feb 24	4.45000 +0.01	4.61	4.37	4.46	10,444,100
23 Feb 24	4.44000 +0.02	4.54	4.28	4.39	9,598,604
22 Feb 24	4.42000 -0.15	4.69	4.36	4.66	9,668,410
21 Feb 24	4.57000 -0.09	4.82	4.51	4.59	8,125,596
20 Feb 24	4.66000 -0.17	4.81	4.55	4.76	9,115,678
16 Feb 24	4.83000 -0.06	4.95	4.62	4.77	10,243,206
15 Feb 24	4.89000 +0.09	5.05	4.76	4.80	12,504,550
14 Feb 24	4.80000 +0.31	4.87	4.47	4.62	13,270,834
13 Feb 24	4.49000 -0.07	4.68	4.26	4.37	12,040,689
12 Feb 24	4.56000 +0.18	4.72	4.31	4.38	15,646,920
09 Feb 24	4.38000 +0.29	4.49	4.10	4.15	19,574,092
08 Feb 24	4.09000 +0.15	4.16	3.94	3.98	10,763,947
07 Feb 24	3.94000 -0.13	4.08	3.84	4.08	13,338,831
06 Feb 24	4.07000 +0.40	4.16	3.59	3.65	20,769,154
05 Feb 24	3.67000 -0.34	3.98	3.60	3.97	19,878,640
02 Feb 24	4.01000 -0.05	4.05	3.93	4.04	12,933,902
01 Feb 24	4.06000 +0.01	4.15	4.02	4.10	10,616,884
31 Jan 24	4.05000 -0.06	4.32	4.03	4.12	14,591,585
30 Jan 24	4.11000 -0.16	4.23	4.08	4.23	8,874,381
29 Jan 24	4.27000 +0.20	4.27	3.98	4.11	10,971,893
26 Jan 24	4.07000 -0.01	4.26	4.06	4.12	11,295,563
25 Jan 24	4.08000 -0.05	4.23	4.07	4.13	11,252,925
24 Jan 24	4.13000 -0.20	4.44	4.11	4.40	11,041,687
23 Jan 24	4.33000 -0.15	4.72	4.33	4.53	12,718,266
22 Jan 24	4.48000 -0.03	4.81	4.43	4.60	14,325,906
19 Jan 24	4.51000 +0.08	4.53	4.30	4.50	11,258,100
18 Jan 24	4.43000 +0.32	4.44	4.08	4.15	17,689,972
17 Jan 24	4.11000 -0.10	4.26	4.01	4.07	15,468,010
16 Jan 24	4.21000 -0.35	4.54	4.13	4.54	17,836,958
12 Jan 24	4.56000 -0.14	4.79	4.47	4.67	14,495,004
11 Jan 24	4.70000 -0.21	4.87	4.64	4.86	13,427,947
10 Jan 24	4.91000 -0.13	5.05	4.71	5.05	22,955,046
09 Jan 24	5.04000 -0.25	5.30	5.03	5.24	13,134,188
08 Jan 24	5.29000 +0.12	5.41	5.09	5.14	14,387,803
05 Jan 24	5.17000 -0.13	5.28	5.08	5.26	16,030,293
04 Jan 24	5.30000 -0.28	5.60	5.25	5.56	22,982,924
03 Jan 24	5.58000 -0.53	6.07	5.55	6.05	29,667,210
02 Jan 24	6.11000 -0.01	6.33	6.01	6.09	13,559,542
29 Dec 23	6.12000 -0.09	6.23	6.06	6.20	15,129,633
28 Dec 23	6.21000 +0.05	6.50	6.14	6.18	18,490,616
27 Dec 23	6.16000 +0.05	6.26	6.04	6.11	10,917,516
26 Dec 23	6.11000 +0.01	6.19	5.96	6.08	13,107,025
22 Dec 23	6.10000 +0.03	6.20	5.96	6.05	15,846,548
21 Dec 23	6.07000 -0.10	6.38	5.93	6.33	28,731,756
20 Dec 23	6.17000 -0.57	6.70	6.17	6.69	26,820,098
19 Dec 23	6.74000 +0.00	6.82	6.63	6.78	16,247,807
18 Dec 23	6.74000 +0.09	6.84	6.47	6.66	17,455,516
15 Dec 23	6.65000 -0.06	6.81	6.62	6.79	36,845,528
14 Dec 23	6.71000 -0.10	7.22	6.67	6.94	28,592,920
13 Dec 23	6.81000 +0.09	6.91	6.50	6.77	21,774,780
12 Dec 23	6.72000 -0.39	7.15	6.70	7.14	16,793,920
11 Dec 23	7.11000 +0.18	7.12	6.73	6.86	14,619,128
08 Dec 23	6.93000 +0.11	7.04	6.79	6.82	11,951,452
07 Dec 23	6.82000 +0.03	6.92	6.71	6.79	11,599,393
06 Dec 23	6.79000 -0.23	7.14	6.77	7.07	16,696,927
05 Dec 23	7.02000 -0.47	7.45	6.88	7.42	21,060,440
04 Dec 23	7.49000 +0.63	7.54	6.81	6.87	30,553,658
01 Dec 23	6.86000 +0.21	6.99	6.53	6.66	24,079,316
30 Nov 23	6.65000 -0.52	7.18	6.64	7.15	20,347,072
29 Nov 23	7.17000 +0.47	7.34	6.86	6.95	32,449,056
28 Nov 23	6.70000 -0.10	6.80	6.53	6.73	17,932,142
27 Nov 23	6.80000 -0.10	6.89	6.67	6.88	11,484,298
24 Nov 23	6.90000 -0.09	7.03	6.82	6.97	8,594,097
22 Nov 23	6.99000 +0.34	7.11	6.60	6.72	18,536,310
21 Nov 23	6.65000 -0.51	7.09	6.52	7.07	26,428,344
20 Nov 23	7.16000 -0.27	7.52	7.15	7.50	13,454,386
17 Nov 23	7.43000 +0.04	7.50	7.26	7.42	13,223,986
16 Nov 23	7.39000 -0.50	7.85	7.36	7.84	19,837,052
15 Nov 23	7.89000 -0.18	8.30	7.77	8.18	20,265,456
14 Nov 23	8.07000 +0.17	8.25	7.78	8.18	20,005,170
13 Nov 23	7.90000 -0.11	7.96	7.61	7.95	17,230,500
10 Nov 23	8.01000 -0.70	8.45	7.84	8.42	29,212,856
09 Nov 23	8.71000 -1.38	9.37	8.02	8.18	63,400,576
08 Nov 23	10.09000 -0.13	10.36	9.96	10.30	19,309,412
07 Nov 23	10.22000 -0.73	11.03	10.11	10.98	16,037,830
06 Nov 23	10.95000 +0.23	11.43	10.76	11.00	20,742,368
03 Nov 23	10.72000 +0.23	11.30	10.53	10.64	22,573,364
02 Nov 23	10.49000 +0.46	10.67	10.21	10.22	14,482,059
01 Nov 23	10.03000 -0.65	10.80	10.01	10.76	14,634,262
31 Oct 23	10.68000 +0.72	10.69	9.96	10.00	18,157,044
30 Oct 23	9.96000 +0.81	10.01	9.24	9.29	16,581,382
27 Oct 23	9.15000 -0.08	9.66	9.13	9.27	13,892,260
26 Oct 23	9.23000 -0.05	9.47	9.08	9.34	12,472,791
25 Oct 23	9.28000 -0.05	9.54	9.08	9.42	12,729,060
24 Oct 23	9.33000 +0.17	9.96	9.19	9.34	15,333,443
23 Oct 23	9.16000 +0.08	9.62	8.91	9.37	17,172,856
20 Oct 23	9.08000 -0.28	9.70	9.00	9.13	13,827,866
19 Oct 23	9.36000 +0.20	9.83	8.97	9.30	18,145,636
18 Oct 23	9.16000 -0.70	10.22	9.16	9.82	17,228,612
17 Oct 23	9.86000 +0.53	10.26	9.15	9.17	23,503,224
16 Oct 23	9.33000 -0.17	9.54	8.96	9.23	19,021,240
13 Oct 23	9.50000 -1.50	10.84	9.34	10.74	31,338,822
12 Oct 23	11.00000 +0.58	11.17	10.21	10.64	31,698,596
11 Oct 23	10.42000 +0.50	10.52	9.81	10.00	23,782,904
10 Oct 23	9.92000 +0.10	10.38	9.62	9.91	27,390,136
09 Oct 23	9.82000 +0.56	9.86	9.06	9.12	26,758,504
06 Oct 23	9.26000 +0.96	9.43	8.21	8.26	35,656,344
05 Oct 23	8.30000 -0.04	8.83	8.15	8.25	20,160,558
04 Oct 23	8.34000 +0.49	8.50	7.73	7.88	18,725,938
03 Oct 23	7.85000 -0.30	8.28	7.84	8.11	11,379,775
02 Oct 23	8.15000 +0.16	8.40	7.76	8.06	17,438,876
29 Sep 23	7.99000 +0.20	8.31	7.84	7.84	17,752,320
28 Sep 23	7.79000 +0.22	7.79	7.31	7.50	15,141,040
27 Sep 23	7.57000 -0.34	8.10	7.50	7.95	15,769,670
26 Sep 23	7.91000 -0.23	8.46	7.77	8.08	16,714,155
25 Sep 23	8.14000 +0.52	8.50	7.46	7.69	20,448,720
22 Sep 23	7.62000 -0.08	8.09	7.59	7.77	13,921,804
21 Sep 23	7.70000 -0.46	8.34	7.69	8.11	14,920,216
20 Sep 23	8.16000 -0.09	8.69	7.97	8.05	23,101,728
19 Sep 23	8.25000 +0.45	8.36	7.33	7.70	23,462,344
18 Sep 23	7.80000 -0.56	8.32	7.68	8.25	18,562,172
15 Sep 23	8.36000 +0.22	8.54	7.88	8.09	24,215,672
14 Sep 23	8.14000 -0.10	9.10	8.05	8.91	46,855,416
13 Sep 23	8.24000 +0.67	8.35	7.38	7.57	37,600,396
12 Sep 23	7.57000 +0.23	8.14	7.22	7.38	37,788,052
11 Sep 23	7.34000 +0.16	7.64	7.05	7.42	26,368,732
08 Sep 23	7.18000 -0.94	8.00	7.10	7.96	32,634,548
07 Sep 23	8.12000 -0.50	8.38	7.71	8.25	47,792,108
06 Sep 23	8.62000 -5.02	11.70	8.43	11.70	84,989,560
05 Sep 23	13.64000 +0.54	13.76	12.64	13.00	20,097,276
01 Sep 23	13.10000 +0.55	13.23	12.12	12.68	22,944,880
31 Aug 23	12.55000 -0.18	13.90	12.55	13.90	38,962,108
30 Aug 23	12.73000 +1.82	13.64	10.73	11.10	55,170,296
29 Aug 23	10.91000 -0.16	11.70	10.72	11.24	27,312,516
28 Aug 23	11.07000 -1.36	12.35	11.05	11.99	24,658,930
25 Aug 23	12.43000 -1.94	14.45	12.40	13.44	24,061,648
24 Aug 23	14.37000 -5.23	16.60	13.32	16.31	26,407,968
23 Aug 23	19.60000 -5.90	22.00	19.40	19.50	19,985,436
22 Aug 23	25.50000 -5.70	31.10	24.60	31.00	10,944,870
21 Aug 23	31.20000 -9.70	40.30	30.50	40.00	11,371,256
18 Aug 23	40.90000 +0.50	41.90	38.60	40.60	5,165,848
17 Aug 23	40.40000 +2.90	40.60	36.40	36.70	7,147,800
16 Aug 23	37.50000 +0.70	38.40	34.70	36.80	5,699,247
15 Aug 23	36.80000 +2.90	38.00	33.00	34.90	7,040,204
14 Aug 23	33.90000 -18.70	36.40	31.80	33.30	13,416,122
11 Aug 23	52.60000 +2.80	52.80	49.10	49.10	5,967,176
10 Aug 23	49.80000 +0.80	51.00	49.00	49.50	1,392,337
09 Aug 23	49.00000 -1.90	51.60	48.60	50.90	1,809,062
08 Aug 23	50.90000 -0.30	54.60	49.90	54.60	3,042,303
07 Aug 23	51.20000 +1.90	52.80	50.10	50.40	2,703,208
04 Aug 23	49.30000 +0.20	50.80	48.20	49.10	2,087,544
03 Aug 23	49.10000 +1.10	49.80	47.40	47.90	1,482,848
02 Aug 23	48.00000 -1.30	48.80	46.80	48.50	1,553,295
01 Aug 23	49.30000 -0.40	51.70	48.40	49.30	2,403,398
31 Jul 23	49.70000 +3.30	50.80	46.39	46.60	3,717,616
28 Jul 23	46.40000 +1.20	46.70	45.20	46.60	2,481,300
27 Jul 23	45.20000 -5.50	51.50	45.10	51.10	4,240,854
26 Jul 23	50.70000 -0.50	52.50	49.10	51.50	3,119,769
25 Jul 23	51.20000 -7.30	54.80	50.30	53.60	5,840,463
24 Jul 23	58.50000 +14.50	62.30	48.70	58.40	25,691,880
21 Jul 23	44.00000 +0.70	44.80	42.85	43.40	8,521,024
20 Jul 23	43.30000 -0.40	43.70	42.30	43.30	1,989,101
19 Jul 23	43.70000 +0.60	44.00	42.80	43.50	2,019,826
18 Jul 23	43.10000 -0.60	45.40	42.70	43.50	1,861,723
17 Jul 23	43.70000 +0.40	43.90	42.70	43.40	1,232,721
14 Jul 23	43.30000 -1.10	45.70	43.00	45.50	1,739,564
13 Jul 23	44.40000 +0.40	45.20	43.95	44.30	2,139,149
12 Jul 23	44.00000 +0.10	44.70	43.50	44.30	1,884,755
11 Jul 23	43.90000 +1.50	44.40	42.54	43.00	2,329,403
10 Jul 23	42.40000 +0.40	42.90	41.70	41.80	2,346,769
07 Jul 23	42.00000 -0.90	43.55	42.00	43.10	1,549,883
06 Jul 23	42.90000 +0.40	43.30	41.90	42.20	2,090,391
05 Jul 23	42.50000 -1.90	44.40	42.20	44.40	2,046,837
03 Jul 23	44.40000 +0.40	46.00	43.20	43.90	1,608,425
30 Jun 23	44.00000 -0.20	44.00	42.50	43.30	1,735,522
29 Jun 23	44.20000 +0.10	44.30	41.80	43.60	2,828,456
28 Jun 23	44.10000 +3.10	45.50	40.80	40.90	2,606,439
27 Jun 23	41.00000 +0.70	41.50	40.10	40.80	1,594,267
26 Jun 23	40.30000 +0.20	41.30	40.10	40.80	1,410,249
23 Jun 23	40.10000 -1.60	41.50	40.10	41.20	1,457,572
22 Jun 23	41.70000 -3.60	42.80	40.70	42.50	3,834,307
21 Jun 23	45.30000 -0.60	46.40	45.00	46.00	1,302,685
20 Jun 23	45.90000 -1.10	47.30	44.90	46.90	1,645,023
16 Jun 23	47.00000 -0.60	48.30	46.70	48.20	1,876,429
15 Jun 23	47.60000 -1.40	48.50	46.80	48.50	1,610,359
14 Jun 23	49.00000 -1.00	50.80	48.20	50.70	1,554,865
13 Jun 23	50.00000 +2.10	51.50	48.20	48.60	2,560,281
12 Jun 23	47.90000 +0.20	48.80	47.40	47.81	1,042,469
09 Jun 23	47.70000 +0.90	48.20	46.50	46.50	1,485,535
08 Jun 23	46.80000 -0.50	47.30	45.20	46.70	1,571,483
07 Jun 23	47.30000 +0.90	47.60	46.10	47.60	1,514,845
06 Jun 23	46.40000 +0.10	47.70	45.50	45.90	1,513,497
05 Jun 23	46.30000 +0.80	46.70	45.50	46.50	771,718
02 Jun 23	45.50000 +0.00	46.70	45.30	46.30	947,793
01 Jun 23	45.50000 +0.50	46.60	44.70	45.10	1,243,102
31 May 23	45.00000 -1.30	46.08	43.80	45.75	1,323,074
30 May 23	46.30000 -0.10	47.75	45.00	47.40	1,390,053
26 May 23	46.40000 -0.60	48.50	46.30	47.50	1,184,364
25 May 23	47.00000 -1.80	49.30	46.20	49.30	1,688,408
24 May 23	48.80000 -1.50	50.80	48.00	50.00	1,708,578
23 May 23	50.30000 -0.90	51.40	49.80	50.90	1,219,732
22 May 23	51.20000 +0.90	52.10	49.60	50.30	1,400,935
19 May 23	50.30000 -0.40	50.90	49.60	50.90	1,068,197
18 May 23	50.70000 -0.30	51.60	49.90	50.80	1,069,149
17 May 23	51.00000 +1.40	51.50	48.70	49.70	1,393,770
16 May 23	49.60000 -1.80	51.40	49.40	51.00	1,191,101
15 May 23	51.40000 -0.60	52.40	50.30	51.00	1,211,506
12 May 23	52.00000 -1.40	53.20	50.75	52.70	1,339,475
11 May 23	53.40000 -1.50	54.80	51.90	54.20	1,389,160
10 May 23	54.90000 -0.50	56.10	53.95	56.00	1,456,841
09 May 23	55.40000 -3.60	59.50	55.30	58.10	1,877,275
08 May 23	59.00000 +0.10	60.30	57.60	58.30	1,703,611
05 May 23	58.90000 -0.30	61.10	56.60	61.00	2,847,934
04 May 23	59.20000 +1.80	60.50	57.20	58.40	2,500,746
03 May 23	57.40000 +2.40	58.20	54.10	54.10	2,505,716
02 May 23	55.00000 -1.50	57.40	53.20	56.70	1,623,975
01 May 23	56.50000 +1.50	56.90	53.75	55.30	2,034,123
28 Apr 23	55.00000 +1.30	55.40	53.40	54.60	1,897,557
27 Apr 23	53.70000 +1.80	55.60	51.62	52.20	2,101,513
26 Apr 23	51.90000 +0.40	53.20	50.50	51.80	1,413,087
25 Apr 23	51.50000 +1.90	53.40	49.20	49.40	3,303,825
24 Apr 23	49.60000 -0.30	50.30	46.40	49.00	2,238,440
21 Apr 23	49.90000 +0.20	50.70	49.10	49.40	1,397,323
20 Apr 23	49.70000 -1.30	50.20	48.85	50.00	1,029,582
19 Apr 23	51.00000 +0.50	51.70	49.20	49.50	1,281,397
18 Apr 23	50.50000 -1.50	52.30	49.80	52.30	1,373,233
17 Apr 23	52.00000 +0.80	53.00	51.30	52.40	1,456,094
14 Apr 23	51.20000 -3.40	57.60	49.00	57.40	3,599,803
13 Apr 23	54.60000 +1.20	56.60	53.90	54.80	2,048,541
12 Apr 23	53.40000 -0.90	57.40	53.40	56.20	3,362,075
11 Apr 23	54.30000 +1.90	56.30	52.50	54.50	3,663,043
10 Apr 23	52.40000 +3.40	53.70	47.40	47.70	5,057,573
06 Apr 23	49.00000 +8.50	51.56	43.10	44.50	10,155,485
05 Apr 23	40.50000 +1.40	40.90	39.40	40.70	3,065,722
04 Apr 23	39.10000 -12.00	44.50	38.80	40.80	9,039,955
03 Apr 23	51.10000 +1.00	51.45	49.40	49.90	3,361,657
31 Mar 23	50.10000 +0.40	50.55	48.70	49.10	1,900,329
30 Mar 23	49.70000 -0.30	51.60	48.65	51.10	2,023,354
29 Mar 23	50.00000 -1.50	52.08	48.30	51.40	2,809,784
28 Mar 23	51.50000 +6.00	55.00	44.60	45.10	8,981,147
27 Mar 23	45.50000 +0.80	45.80	43.00	45.10	2,031,445
24 Mar 23	44.70000 +0.00	45.40	43.80	44.00	1,052,826
23 Mar 23	44.70000 +1.30	46.80	43.40	44.40	1,945,151
22 Mar 23	43.40000 -0.70	47.50	43.10	47.30	3,144,661
21 Mar 23	44.10000 +1.40	44.46	42.12	43.30	2,084,708
20 Mar 23	42.70000 +0.90	43.80	41.40	42.50	1,758,134
17 Mar 23	41.80000 -2.10	43.40	41.08	43.00	2,743,356
16 Mar 23	43.90000 +1.80	46.50	40.60	42.20	2,821,776
15 Mar 23	42.10000 -4.30	46.10	41.50	45.30	3,632,329
14 Mar 23	46.40000 -8.20	55.10	43.60	54.80	6,487,131
13 Mar 23	54.60000 +0.80	55.60	52.40	54.40	1,551,808
10 Mar 23	53.80000 -2.70	56.20	53.00	55.60	1,557,472
09 Mar 23	56.50000 -1.90	59.20	55.60	57.40	1,617,847
08 Mar 23	58.40000 -1.70	61.25	56.72	60.40	1,986,214
07 Mar 23	60.10000 -2.40	63.50	60.00	62.30	1,622,986
06 Mar 23	62.50000 -3.30	67.50	62.50	65.75	2,624,275
03 Mar 23	65.80000 +4.80	66.90	61.40	62.00	3,406,958
02 Mar 23	61.00000 -4.70	63.70	59.00	62.40	2,834,106
01 Mar 23	65.70000 -5.70	71.07	64.60	68.00	4,117,737
28 Feb 23	71.40000 -4.70	85.30	71.10	77.80	11,345,854
27 Feb 23	76.10000 +14.10	81.90	61.90	63.10	12,267,763
24 Feb 23	62.00000 -0.30	62.40	59.90	61.30	2,339,822
23 Feb 23	62.30000 -0.30	66.50	59.10	62.90	4,214,428
22 Feb 23	62.60000 +1.60	67.90	60.20	64.20	6,866,723
21 Feb 23	61.00000 +8.60	62.00	54.40	54.70	7,351,303
17 Feb 23	52.40000 -0.10	55.30	52.10	53.20	2,759,237
16 Feb 23	52.50000 +0.80	54.90	50.50	52.40	3,208,546
15 Feb 23	51.70000 +6.70	52.70	45.30	45.60	4,671,332
14 Feb 23	45.00000 -1.80	46.20	43.90	45.50	3,619,922
13 Feb 23	46.80000 -2.20	49.10	45.80	47.50	2,621,943
10 Feb 23	49.00000 -4.60	52.10	46.40	52.10	3,867,077
09 Feb 23	53.60000 -3.60	58.80	51.40	58.70	2,911,332
08 Feb 23	57.20000 -4.60	61.30	56.10	61.20	3,142,441
07 Feb 23	61.80000 -6.20	69.60	60.50	69.40	4,741,097
06 Feb 23	68.00000 +7.20	73.30	60.50	63.10	6,251,392
03 Feb 23	60.80000 +0.00	67.70	60.30	60.95	5,235,336
02 Feb 23	60.80000 +3.70	64.50	59.30	62.80	4,969,090
01 Feb 23	57.10000 +3.60	57.95	52.70	53.00	3,697,092
31 Jan 23	53.50000 +3.40	53.50	50.00	51.00	2,188,143
30 Jan 23	50.10000 -5.00	53.40	49.50	52.80	3,411,683
27 Jan 23	55.10000 +2.30	56.15	51.01	52.50	3,346,961
26 Jan 23	52.80000 -0.50	56.10	51.00	55.00	2,159,775
25 Jan 23	53.30000 -1.70	54.70	52.80	54.30	2,297,509
24 Jan 23	55.00000 -1.60	59.50	54.00	54.00	2,429,390
23 Jan 23	56.60000 +1.40	59.20	54.20	55.30	3,409,288
20 Jan 23	55.20000 +0.00	58.05	54.50	55.30	3,127,195
19 Jan 23	55.20000 -1.30	56.50	52.60	54.70	2,973,489
18 Jan 23	56.50000 -4.20	65.50	54.60	63.70	6,212,542
17 Jan 23	60.70000 +10.10	61.70	50.60	53.70	5,760,718
13 Jan 23	50.60000 +0.40	51.40	47.70	48.40	2,592,033
12 Jan 23	50.20000 +1.00	53.50	47.40	50.90	4,196,116
11 Jan 23	49.20000 +8.60	49.80	43.10	44.30	5,399,497
10 Jan 23	40.60000 +1.30	40.75	39.10	39.10	1,284,463
09 Jan 23	39.30000 +0.80	40.20	37.90	39.20	1,716,403
06 Jan 23	38.50000 -1.10	39.90	37.70	39.80	1,530,541
05 Jan 23	39.60000 -1.30	40.60	38.60	40.30	1,275,743
04 Jan 23	40.90000 +1.60	41.55	38.40	40.00	1,799,930
03 Jan 23	39.30000 -1.40	43.90	38.73	41.40	2,210,050
30 Dec 22	40.70000 -0.70	40.90	39.00	40.40	1,845,083
29 Dec 22	41.40000 +3.00	41.90	38.60	39.00	2,122,535
28 Dec 22	38.40000 -1.90	41.30	38.10	40.10	2,974,427
27 Dec 22	40.30000 -3.70	42.10	40.00	42.00	2,167,651
23 Dec 22	44.00000 -5.10	48.20	43.10	47.00	3,031,115
22 Dec 22	49.10000 -3.90	49.80	41.10	41.40	5,546,140
21 Dec 22	53.00000 +2.20	53.70	50.50	51.40	1,960,764
20 Dec 22	50.80000 +1.90	51.50	47.40	48.70	2,227,384
19 Dec 22	48.90000 -4.20	53.20	47.80	52.30	2,949,137
16 Dec 22	53.10000 -2.90	57.30	51.30	56.50	2,969,453
15 Dec 22	56.00000 -1.50	60.49	55.30	56.00	2,870,646
14 Dec 22	57.50000 +0.30	58.80	56.05	57.70	2,215,595
13 Dec 22	57.20000 -2.30	65.10	55.30	65.00	3,493,236
12 Dec 22	59.50000 +0.10	60.00	56.10	59.90	1,752,382
09 Dec 22	59.40000 -1.30	61.30	58.10	60.50	2,315,641
08 Dec 22	60.70000 +0.20	67.00	59.70	62.40	3,049,639
07 Dec 22	60.50000 -7.00	71.30	60.00	67.70	3,923,441
06 Dec 22	67.50000 -7.00	74.80	66.80	74.60	2,618,812
05 Dec 22	74.50000 -7.20	85.40	74.10	81.80	2,831,339
02 Dec 22	81.70000 +0.00	86.30	79.20	81.80	3,476,565
01 Dec 22	81.70000 +9.40	91.50	72.10	72.90	9,670,850
30 Nov 22	72.30000 -2.00	74.80	69.60	74.80	4,491,375
29 Nov 22	74.30000 +1.00	76.20	70.80	72.90	1,631,785
28 Nov 22	73.30000 -1.80	74.40	71.20	74.40	1,794,644
25 Nov 22	75.10000 -1.30	77.40	75.00	76.60	828,764
23 Nov 22	76.40000 +3.20	79.85	72.80	73.50	3,750,899
22 Nov 22	73.20000 +0.50	75.09	70.70	72.10	1,459,193
21 Nov 22	72.70000 -3.20	75.60	70.50	73.00	1,689,268
18 Nov 22	75.90000 +2.00	78.40	73.40	75.30	2,157,207
17 Nov 22	73.90000 -1.40	74.20	71.00	72.90	1,712,001
16 Nov 22	75.30000 -4.20	78.00	71.60	77.40	2,992,969
15 Nov 22	79.50000 +6.10	81.90	74.60	78.30	4,434,983
14 Nov 22	73.40000 +1.40	83.50	72.90	80.20	5,308,390
11 Nov 22	72.00000 +10.70	72.80	59.30	60.10	4,382,231
10 Nov 22	61.30000 +9.40	62.70	53.50	55.00	4,005,251
09 Nov 22	51.90000 -4.30	53.90	50.50	53.70	2,571,119
08 Nov 22	56.20000 +2.90	56.20	53.00	53.80	2,718,976
07 Nov 22	53.30000 -3.20	56.07	51.70	55.60	2,003,786
04 Nov 22	56.50000 -0.50	58.50	54.20	58.30	1,813,459
03 Nov 22	57.00000 -1.10	58.50	55.80	57.50	1,654,318
02 Nov 22	58.10000 -3.40	63.30	57.90	62.60	2,211,278
01 Nov 22	61.50000 -5.10	68.51	61.30	67.60	2,135,427
31 Oct 22	66.60000 +1.50	72.50	65.40	68.20	3,485,909
28 Oct 22	65.10000 +0.00	67.00	63.60	65.50	1,566,860
27 Oct 22	65.10000 -1.30	69.30	64.85	68.30	1,387,326
26 Oct 22	66.40000 -1.10	71.10	65.00	65.40	2,225,068
25 Oct 22	67.50000 +3.90	69.95	62.70	63.00	2,679,823
24 Oct 22	63.60000 -1.30	65.50	62.00	64.60	1,436,307
21 Oct 22	64.90000 +1.40	65.70	62.20	63.50	1,494,437
20 Oct 22	63.50000 +2.40	65.80	61.30	62.00	1,730,944
19 Oct 22	61.10000 -4.00	65.00	60.50	64.10	1,366,614
18 Oct 22	65.10000 +1.50	68.00	63.70	66.00	2,204,139
17 Oct 22	63.60000 +3.60	64.80	60.91	61.80	1,858,073
14 Oct 22	60.00000 -0.40	63.50	59.45	62.10	2,196,825
13 Oct 22	60.40000 +1.90	62.75	54.70	56.30	2,956,549
12 Oct 22	58.50000 -2.70	62.40	56.20	61.20	3,249,182
11 Oct 22	61.20000 -2.30	64.80	60.70	64.00	2,262,146
10 Oct 22	63.50000 -1.80	69.30	62.70	64.60	2,339,267
07 Oct 22	65.30000 -5.90	71.00	64.00	71.00	2,343,624
06 Oct 22	71.20000 -2.10	76.20	71.20	73.80	1,934,565
05 Oct 22	73.30000 -5.00	75.50	70.40	75.50	2,269,968
04 Oct 22	78.30000 +9.50	81.30	69.70	69.80	4,254,826
03 Oct 22	68.80000 -0.90	69.50	66.10	68.40	2,149,991
30 Sep 22	69.70000 -1.30	72.80	68.20	69.70	1,655,702
29 Sep 22	71.00000 -5.70	76.10	69.00	74.60	2,250,199
28 Sep 22	76.70000 +2.20	77.10	71.10	73.00	2,445,951
27 Sep 22	74.50000 +6.20	75.20	69.80	71.60	3,336,010
26 Sep 22	68.30000 -11.60	79.70	68.10	76.50	4,328,475
23 Sep 22	79.90000 +1.40	81.40	76.50	77.20	1,991,010
22 Sep 22	78.50000 -7.50	86.60	77.30	86.20	2,664,928
21 Sep 22	86.00000 -1.10	89.60	84.60	87.30	2,021,335
20 Sep 22	87.10000 -4.70	93.20	86.20	92.30	1,718,694
19 Sep 22	91.80000 +2.00	93.50	88.45	90.70	2,354,164
16 Sep 22	89.80000 -9.00	96.75	89.80	96.20	3,198,961
15 Sep 22	98.80000 -0.30	103.90	97.10	97.50	2,506,028
14 Sep 22	99.10000 +1.90	99.30	92.10	95.20	2,207,818
13 Sep 22	97.20000 -5.00	98.87	94.50	96.30	2,491,124
12 Sep 22	102.20000 +5.00	107.50	98.50	100.10	4,722,555
09 Sep 22	97.20000 +10.80	97.30	87.80	88.60	3,658,422
08 Sep 22	86.40000 +2.50	87.20	82.40	83.00	1,670,858
07 Sep 22	83.90000 +2.00	84.55	78.90	80.70	2,174,824
06 Sep 22	81.89999 -6.90	87.50	81.70	86.50	2,062,997
02 Sep 22	88.80000 +3.00	91.70	83.50	87.80	2,761,475
01 Sep 22	85.80000 -5.40	90.30	83.00	90.30	2,633,559
31 Aug 22	91.20000 -1.50	92.80	86.80	91.10	3,300,971
30 Aug 22	92.70000 -2.00	96.43	90.30	95.90	2,516,753
29 Aug 22	94.70000 +3.00	96.10	89.10	90.40	3,911,239
26 Aug 22	91.70000 -4.00	96.70	89.60	95.80	3,639,548
25 Aug 22	95.70000 -0.10	99.40	93.10	97.80	3,159,635
24 Aug 22	95.80000 +0.20	99.00	92.30	95.90	5,047,831
23 Aug 22	95.60001 -9.00	109.40	94.70	107.20	8,018,815
22 Aug 22	104.60000 -75.60	130.50	103.00	113.30	15,115,869
19 Aug 22	180.20001 -12.70	189.60	175.00	180.40	5,246,149
18 Aug 22	192.90001 -20.70	220.90	191.20	218.60	5,042,899
17 Aug 22	213.60001 -34.50	254.50	212.80	245.90	5,941,203
16 Aug 22	248.09999 +6.00	261.59	234.00	240.10	7,230,108
15 Aug 22	242.09999 -2.30	244.90	226.70	240.70	5,018,265
12 Aug 22	244.40001 -10.20	272.00	239.60	269.40	7,338,605
11 Aug 22	254.59999 +17.90	260.80	236.80	240.70	7,933,787
10 Aug 22	236.70000 +12.20	237.96	207.30	233.90	6,415,703
09 Aug 22	224.50000 -15.10	238.50	217.40	232.00	6,236,805
08 Aug 22	239.59999 +17.80	275.00	231.00	240.60	13,281,915
05 Aug 22	221.80000 +35.20	227.70	165.00	169.70	12,578,017
04 Aug 22	186.59999 +4.50	197.50	182.50	189.80	6,658,547
03 Aug 22	182.09999 +13.50	182.70	167.80	172.00	4,195,188
02 Aug 22	168.60001 +14.90	169.85	153.10	154.50	4,273,422
01 Aug 22	153.70000 +8.10	155.00	143.20	143.30	2,391,973
29 Jul 22	145.60001 -0.20	148.70	140.40	143.10	1,822,248
28 Jul 22	145.80000 +1.00	152.90	142.00	146.30	2,461,869
27 Jul 22	144.79999 +4.50	145.37	138.15	142.30	2,319,199
26 Jul 22	140.30000 -8.80	147.30	139.40	146.60	2,131,707
25 Jul 22	149.09999 -5.90	155.71	147.95	155.50	2,068,445
22 Jul 22	155.00000 -15.00	168.82	152.80	167.00	3,146,987
21 Jul 22	170.00000 -5.20	183.70	169.50	179.00	3,934,997
20 Jul 22	175.20001 +11.60	177.28	163.30	165.20	4,758,286
19 Jul 22	163.60001 -1.80	178.20	162.50	174.10	5,052,149
18 Jul 22	165.40001 +11.70	169.60	155.30	156.00	5,404,049
15 Jul 22	153.70000 +3.10	153.90	147.10	152.70	2,614,436
14 Jul 22	150.60001 -0.80	156.77	147.30	149.50	3,530,271
13 Jul 22	151.40001 -4.60	159.30	149.00	150.50	3,666,670
12 Jul 22	156.00000 +6.50	161.40	148.10	149.50	5,283,530
11 Jul 22	149.50000 +2.90	149.90	140.70	144.90	3,249,767
08 Jul 22	146.59999 +1.80	153.20	138.40	138.90	4,892,080
07 Jul 22	144.79999 +19.10	146.85	124.10	125.40	6,276,325
06 Jul 22	125.70000 -2.10	130.40	121.60	126.80	2,576,211
05 Jul 22	127.80000 -7.50	135.80	125.60	135.50	3,034,238
01 Jul 22	135.30000 -0.20	143.10	132.60	134.80	3,095,263
30 Jun 22	135.50000 -1.00	138.50	129.10	134.00	2,534,827
29 Jun 22	136.50000 +2.70	138.90	128.00	130.70	2,769,035
28 Jun 22	133.80000 -7.50	143.00	133.10	140.00	3,975,269
27 Jun 22	141.30000 +16.60	147.50	123.05	125.80	7,760,187
24 Jun 22	124.70000 +4.20	125.70	119.30	121.70	8,075,899
23 Jun 22	120.50000 -5.50	128.10	114.40	127.90	3,607,313
22 Jun 22	126.00001 +1.00	132.20	123.70	125.00	2,674,974
21 Jun 22	125.00000 -0.30	129.30	122.20	127.50	3,035,737
17 Jun 22	125.30000 +7.40	127.10	118.60	118.60	3,304,234
16 Jun 22	117.90000 -9.80	125.00	114.30	122.20	2,651,812
15 Jun 22	127.70000 +8.50	129.70	115.40	115.50	3,721,357
14 Jun 22	119.20000 +4.40	120.50	111.10	115.20	2,572,354
13 Jun 22	114.80000 -9.50	122.00	110.90	119.10	2,791,599
10 Jun 22	124.30000 -3.50	127.30	120.70	126.30	2,663,252
09 Jun 22	127.80000 -7.40	135.30	125.65	133.70	3,236,323
08 Jun 22	135.20001 +4.50	142.50	127.10	128.00	5,174,217
07 Jun 22	130.70000 +11.20	132.50	118.10	120.20	4,037,055
06 Jun 22	119.50000 -5.00	125.80	117.70	124.20	3,453,793
03 Jun 22	124.50000 -8.50	130.60	121.80	127.80	3,922,605
02 Jun 22	133.00000 +4.90	135.40	123.00	126.90	4,530,990
01 Jun 22	128.10001 -15.30	143.16	128.00	140.10	5,553,967
31 May 22	143.40001 -0.90	161.30	139.30	157.50	10,697,507
27 May 22	144.30000 +22.00	144.70	124.00	126.50	8,990,601
26 May 22	122.30000 +3.50	128.80	115.90	117.50	7,100,237
25 May 22	118.80000 +14.90	118.80	104.00	104.80	5,362,796
24 May 22	103.90000 -11.90	113.90	103.00	113.30	3,768,932
23 May 22	115.80000 -4.50	120.20	114.50	120.10	2,485,442
20 May 22	120.30000 -10.50	133.50	114.30	131.80	4,138,792
19 May 22	130.80000 +3.20	135.00	126.60	127.70	5,044,358
18 May 22	127.60001 -1.40	142.20	125.10	127.30	5,372,944
17 May 22	129.00000 +11.90	129.20	118.40	120.60	3,818,348
16 May 22	117.10000 -1.00	126.60	115.00	119.00	4,096,002
13 May 22	118.10001 +6.10	124.90	114.90	121.10	5,812,926
12 May 22	112.00000 +8.30	137.10	97.00	100.45	10,488,782
11 May 22	103.70000 -14.70	116.50	99.15	115.60	5,850,875
10 May 22	118.40000 -6.80	140.10	115.00	131.50	5,569,344
09 May 22	125.20000 -12.40	136.30	124.30	136.30	4,073,218
06 May 22	137.60001 -9.30	148.40	135.20	146.55	3,303,309
05 May 22	146.89999 -10.30	157.90	143.60	156.80	2,698,759
04 May 22	157.20000 +2.10	159.10	146.80	152.20	2,620,364
03 May 22	155.10001 +2.50	161.15	147.30	151.60	3,183,429
02 May 22	152.60001 -0.40	154.90	146.10	151.00	2,388,322
29 Apr 22	153.00000 -3.40	160.50	152.20	156.30	2,134,274
28 Apr 22	156.40001 -2.10	161.25	147.00	157.10	2,985,768
27 Apr 22	158.50000 +3.50	162.50	152.50	153.90	2,660,592
26 Apr 22	155.00000 -14.60	170.90	154.90	168.90	2,430,117
25 Apr 22	169.59999 +4.40	170.30	162.85	163.90	2,644,416
22 Apr 22	165.20001 -3.30	176.10	161.00	171.20	2,643,173
21 Apr 22	168.50000 -4.90	180.70	166.60	174.10	2,637,274
20 Apr 22	173.40001 -13.40	186.60	173.00	184.00	2,357,010
19 Apr 22	186.80000 +12.00	189.15	171.00	173.80	3,174,491
18 Apr 22	174.79999 -5.40	181.90	169.65	181.00	2,389,260
14 Apr 22	180.20001 -5.10	186.88	179.00	182.70	2,533,369
13 Apr 22	185.30000 +11.10	185.80	169.40	175.50	3,674,876
12 Apr 22	174.20000 -13.00	190.10	172.00	188.80	4,207,311
11 Apr 22	187.20000 +4.80	188.15	177.20	180.30	3,755,460
08 Apr 22	182.39999 -14.90	197.00	181.30	197.00	4,267,468
07 Apr 22	197.29999 -6.60	209.40	186.25	206.30	5,337,052
06 Apr 22	203.89999 -8.20	219.19	200.10	206.50	5,221,223
05 Apr 22	212.09999 -21.00	239.60	210.00	231.80	4,116,259
04 Apr 22	233.09999 +0.10	237.50	219.40	234.80	5,153,626
01 Apr 22	233.00000 -13.40	252.80	223.40	251.30	6,573,571
31 Mar 22	246.39999 -10.40	259.20	232.60	247.70	8,923,897
30 Mar 22	256.80002 -37.60	292.26	253.50	285.60	9,538,422
29 Mar 22	294.39999 +1.10	343.30	264.10	300.30	21,229,316
28 Mar 22	293.29999 +90.90	297.30	205.30	206.10	22,670,412
25 Mar 22	202.39999 +0.10	217.00	197.10	199.50	7,136,113
24 Mar 22	202.29999 -5.10	205.70	188.60	200.50	6,847,168
23 Mar 22	207.39999 +24.80	223.50	181.80	187.50	17,014,262
22 Mar 22	182.60001 +24.00	189.10	157.51	158.80	7,623,743
21 Mar 22	158.59999 +0.60	165.50	152.75	156.90	3,401,655
18 Mar 22	158.00000 +6.10	159.00	149.70	149.80	3,116,821
17 Mar 22	151.89999 -0.40	156.10	148.60	149.10	2,413,043
16 Mar 22	152.29999 +7.50	156.90	142.30	145.10	3,910,447
15 Mar 22	144.79999 +9.20	146.92	131.70	137.60	4,085,315
14 Mar 22	135.60001 -7.40	141.55	129.00	140.50	3,295,976
11 Mar 22	143.00000 -10.20	154.00	142.65	153.10	2,920,285
10 Mar 22	153.20000 -3.90	158.10	147.80	156.30	2,566,651
09 Mar 22	157.10001 +3.20	162.70	154.25	157.20	2,520,637
08 Mar 22	153.90001 +1.80	162.60	143.80	151.50	3,537,043
07 Mar 22	152.10001 -13.60	171.00	148.99	169.10	3,950,730
04 Mar 22	165.70000 -14.90	183.20	163.50	180.50	3,962,815
03 Mar 22	180.59999 -4.70	187.00	177.98	186.30	2,482,595
02 Mar 22	185.30000 +2.10	186.90	173.10	180.10	3,503,817
01 Mar 22	183.20000 -5.40	194.30	178.30	190.00	4,400,303
28 Feb 22	188.60001 +12.00	193.40	176.10	179.95	4,277,233
25 Feb 22	176.59999 -0.20	178.60	165.30	177.10	3,694,411
24 Feb 22	176.80000 +19.50	177.70	149.60	149.70	5,440,575
23 Feb 22	157.29999 -7.40	170.20	156.20	167.30	3,015,591
22 Feb 22	164.70000 -14.30	181.30	161.10	173.60	4,261,209
18 Feb 22	179.00000 -10.40	192.00	176.85	189.90	3,195,354
17 Feb 22	189.40001 -7.30	202.10	184.70	194.80	4,013,024
16 Feb 22	196.70000 +1.90	205.80	192.60	193.50	4,944,461
15 Feb 22	194.79999 +17.30	195.50	179.60	180.50	3,985,198
14 Feb 22	177.50000 -10.60	193.60	176.60	188.30	4,610,674
11 Feb 22	188.09999 +2.20	196.60	183.31	186.20	6,842,591
10 Feb 22	185.90001 -3.50	209.60	178.50	179.00	9,895,739
09 Feb 22	189.40001 +25.10	190.00	161.40	163.00	7,586,737
08 Feb 22	164.30000 +15.20	168.20	146.50	149.00	5,127,247
07 Feb 22	149.09999 -4.40	160.00	146.80	156.20	2,975,516
04 Feb 22	153.50000 +4.80	157.00	147.40	150.00	3,239,655
03 Feb 22	148.70000 -5.50	158.50	146.50	150.40	3,921,513
02 Feb 22	154.20000 -14.40	170.65	153.80	165.50	4,862,605
01 Feb 22	168.60001 +8.00	187.10	165.20	181.50	12,442,769
31 Jan 22	160.59999 +10.00	162.50	150.00	151.40	4,144,790
28 Jan 22	150.60001 +5.40	152.50	134.00	146.00	5,395,159
27 Jan 22	145.20001 -14.20	165.90	143.95	161.10	5,053,019
26 Jan 22	159.39999 -0.80	181.55	156.50	162.10	7,672,287
25 Jan 22	160.20001 -6.20	166.20	155.50	158.90	4,243,457
24 Jan 22	166.39999 -13.30	172.90	142.30	162.40	8,253,897
21 Jan 22	179.70000 -1.00	185.60	162.20	177.70	6,518,565
20 Jan 22	180.70000 -2.50	201.60	179.50	185.90	5,107,873
19 Jan 22	183.20000 -5.20	194.20	180.30	185.30	3,481,598
18 Jan 22	188.40001 -17.30	198.88	178.00	197.90	5,547,247
14 Jan 22	205.70000 -0.90	210.80	195.10	203.30	5,699,665
13 Jan 22	206.59999 -20.60	231.50	205.25	226.50	4,100,499
12 Jan 22	227.20000 -0.70	233.60	220.50	228.60	2,747,209
11 Jan 22	227.90001 +0.10	237.50	220.90	224.00	3,587,076
10 Jan 22	227.80000 -2.10	228.70	212.50	224.20	3,778,400
07 Jan 22	229.89999 +5.30	243.00	224.40	236.10	4,948,099
06 Jan 22	224.59999 -2.90	237.70	208.00	229.60	5,911,272
05 Jan 22	227.50000 -27.40	253.00	223.62	251.70	4,517,207
04 Jan 22	254.89999 -10.30	266.70	246.40	266.70	3,334,793
03 Jan 22	265.20001 -6.80	281.30	264.20	274.15	2,681,081
31 Dec 21	272.00000 -17.40	294.00	271.10	287.60	2,314,905
30 Dec 21	289.39999 +9.90	301.90	276.83	279.10	3,605,643
29 Dec 21	279.50000 +2.30	283.50	266.20	277.45	3,098,339
28 Dec 21	277.19998 -9.80	297.40	275.90	281.80	3,158,810
27 Dec 21	287.00000 +1.80	293.90	270.10	283.50	3,078,560
23 Dec 21	285.20001 -1.60	294.30	268.20	288.60	3,700,588
22 Dec 21	286.80002 -16.20	304.80	280.40	299.40	3,698,379
21 Dec 21	303.00000 +6.00	322.30	290.50	294.00	4,685,246
20 Dec 21	297.00000 +5.80	307.00	281.10	289.60	6,693,816
17 Dec 21	291.20001 +46.70	307.10	236.50	243.90	14,475,309
16 Dec 21	244.50000 -2.10	258.70	240.79	253.50	4,370,239
15 Dec 21	246.59999 +1.60	252.80	225.30	246.00	5,320,819
14 Dec 21	245.00000 +12.60	251.20	208.00	209.10	10,704,575
13 Dec 21	232.39999 -42.00	276.30	224.60	274.90	8,419,978
10 Dec 21	274.39999 -20.20	299.30	260.00	293.50	5,885,889
09 Dec 21	294.60001 -28.90	329.50	293.10	317.50	3,655,677
08 Dec 21	323.49997 +13.10	339.20	297.70	307.80	4,624,152
07 Dec 21	310.39999 +22.50	316.80	295.00	300.30	4,792,707
06 Dec 21	287.89999 -2.20	304.70	271.50	281.00	4,506,739
03 Dec 21	290.10001 -12.70	310.65	253.10	308.30	6,618,856
02 Dec 21	302.80002 +17.10	312.19	270.10	292.70	5,490,126
01 Dec 21	285.69998 -53.70	349.36	268.50	347.10	6,351,056
30 Nov 21	339.39999 -29.00	370.50	327.50	367.70	4,135,477
29 Nov 21	368.39999 -7.90	384.30	359.20	382.60	2,406,384
26 Nov 21	376.30002 -12.60	381.60	361.30	362.90	1,973,178
24 Nov 21	388.89999 -2.70	393.30	375.50	391.40	1,827,076
23 Nov 21	391.60001 -20.80	420.30	380.70	412.50	2,738,649
22 Nov 21	412.40002 +3.70	429.90	402.90	415.10	2,883,182
19 Nov 21	408.69998 +4.60	413.80	396.60	402.00	2,069,233
18 Nov 21	404.10001 -17.20	424.00	397.80	423.90	2,526,202
17 Nov 21	421.30002 -4.70	440.00	420.20	423.40	2,332,198
16 Nov 21	425.99997 -0.80	444.32	412.30	419.70	3,838,819
15 Nov 21	426.80002 +26.80	432.30	402.10	403.50	3,991,880
12 Nov 21	400.00000 +5.40	404.40	391.20	396.00	2,343,369
11 Nov 21	394.60001 +11.70	402.00	375.00	380.00	3,047,407
10 Nov 21	382.89999 -16.40	408.69	380.50	387.90	3,246,356
09 Nov 21	399.30002 -51.30	426.00	392.50	424.30	3,763,324
08 Nov 21	450.60001 +33.60	459.50	417.70	424.80	7,034,785
05 Nov 21	417.00000 +16.50	419.70	399.30	411.60	4,007,699
04 Nov 21	400.50000 -7.40	413.00	391.10	403.90	2,855,368
03 Nov 21	407.89999 +20.00	442.10	388.80	409.90	8,219,802
02 Nov 21	387.89999 +17.20	388.00	366.31	376.20	3,717,433
01 Nov 21	370.69998 +17.00	371.85	353.90	356.50	3,344,888
29 Oct 21	353.69998 +1.40	366.30	345.30	353.40	3,284,146
28 Oct 21	352.29999 +4.70	360.69	348.60	350.90	2,381,224
27 Oct 21	347.59998 -12.90	367.90	345.80	363.30	2,590,406
26 Oct 21	360.50000 -7.80	374.00	357.82	365.30	2,767,476
25 Oct 21	368.30002 +2.30	378.49	357.80	362.30	3,090,545
22 Oct 21	365.99997 -26.40	376.71	359.60	373.10	4,632,416
21 Oct 21	392.40002 -16.40	419.40	388.00	408.90	3,397,757
20 Oct 21	408.80002 +0.80	417.50	403.00	406.50	3,121,996
19 Oct 21	408.00000 -22.30	444.40	407.40	429.60	5,276,925
18 Oct 21	430.29999 +22.90	436.30	404.90	407.95	5,009,626
15 Oct 21	407.40002 +6.70	417.90	397.80	402.00	4,652,470
14 Oct 21	400.69998 +21.60	411.00	377.50	378.00	6,768,819
13 Oct 21	379.10001 +10.90	381.50	361.20	367.20	3,348,446
12 Oct 21	368.19998 -4.30	375.70	362.20	372.50	2,522,341
11 Oct 21	372.50000 +0.60	386.60	362.98	368.50	3,735,144
08 Oct 21	371.89999 -9.50	387.80	370.60	379.20	2,964,314
07 Oct 21	381.39999 +13.10	385.50	366.00	367.80	3,770,430
06 Oct 21	368.30002 -2.30	376.50	356.40	363.60	3,545,053
05 Oct 21	370.60001 +2.90	381.00	361.90	368.60	3,770,283
04 Oct 21	367.70001 -16.90	390.30	363.30	389.00	3,994,320
01 Oct 21	384.60001 +4.00	401.30	377.50	394.10	6,591,901
30 Sep 21	380.60001 +25.20	417.80	337.40	351.90	10,281,982
29 Sep 21	355.39999 -14.50	382.60	353.70	372.50	4,300,778
28 Sep 21	369.90002 -23.10	391.30	368.80	389.00	3,905,764
27 Sep 21	393.00000 -7.10	406.30	392.10	401.20	3,122,553
24 Sep 21	400.09998 +0.30	405.20	392.50	398.10	3,255,587
23 Sep 21	399.79999 -1.00	418.50	398.50	410.55	4,127,108
22 Sep 21	400.80002 +12.60	405.70	377.40	385.00	5,244,128
21 Sep 21	388.19998 -14.70	414.90	376.50	409.70	6,469,630
20 Sep 21	402.89999 -39.10	433.29	385.30	419.50	7,080,763
17 Sep 21	442.00000 -18.40	463.80	442.00	461.00	6,873,026
16 Sep 21	460.39999 -8.00	486.90	459.50	464.80	5,758,189
15 Sep 21	468.39999 -4.60	477.40	437.70	464.30	7,621,421
14 Sep 21	473.00000 -43.90	515.51	469.60	509.00	6,585,032
13 Sep 21	516.89996 +15.30	527.90	503.50	518.20	7,511,096
10 Sep 21	501.60001 +16.40	517.00	489.50	491.50	9,015,270
09 Sep 21	485.20001 +11.20	490.00	453.60	462.30	8,596,094
08 Sep 21	474.00003 -4.30	494.00	457.30	470.30	9,737,293
07 Sep 21	478.30002 +38.10	479.30	448.80	450.00	10,213,374
03 Sep 21	440.20001 -3.60	448.00	424.70	435.40	5,221,264
02 Sep 21	443.80002 +6.90	449.00	423.70	438.70	6,795,535
01 Sep 21	436.89999 -34.40	478.50	430.50	471.60	8,277,236
31 Aug 21	471.30002 +38.00	471.60	440.50	441.60	12,765,958
30 Aug 21	433.30002 +24.90	457.10	412.80	417.80	10,837,086
27 Aug 21	408.39999 +5.30	415.80	393.90	400.10	7,250,738
26 Aug 21	403.10001 -36.50	447.80	400.70	427.90	10,971,022
25 Aug 21	439.60001 -3.00	483.00	431.70	449.00	20,927,150
24 Aug 21	442.59998 +74.80	482.00	363.50	371.90	22,848,964
23 Aug 21	367.79999 +23.70	379.30	344.00	350.30	7,531,933
20 Aug 21	344.10001 +5.90	346.00	322.00	339.00	5,543,257
19 Aug 21	338.19998 -27.30	367.80	333.30	365.90	4,792,057
18 Aug 21	365.50000 -6.10	387.00	364.90	373.20	5,794,800
17 Aug 21	371.60001 +14.70	387.76	345.90	349.90	8,686,891
16 Aug 21	356.89999 +22.20	361.80	327.10	338.50	8,675,032
13 Aug 21	334.70001 +4.00	344.80	318.80	322.00	5,766,107
12 Aug 21	330.69998 +15.20	341.00	307.50	309.10	7,120,413
11 Aug 21	315.50000 -2.00	319.10	294.00	315.80	6,968,426
10 Aug 21	317.50000 -20.50	371.60	314.41	369.00	11,618,148
09 Aug 21	338.00000 +11.00	353.80	323.50	326.80	8,105,462
06 Aug 21	327.00000 -8.10	335.80	315.70	334.20	5,285,883
05 Aug 21	335.09998 +36.70	341.20	289.10	310.80	10,856,506
04 Aug 21	298.39999 -37.50	352.40	298.10	344.30	8,549,657
03 Aug 21	335.89999 -16.10	352.15	327.80	351.60	6,174,011
02 Aug 21	352.00000 -18.20	384.80	350.10	375.80	5,906,167
30 Jul 21	370.20001 -11.10	391.90	367.90	375.40	5,299,617
29 Jul 21	381.30002 -7.70	402.50	374.70	380.00	5,892,821
28 Jul 21	389.00003 +8.90	395.60	360.80	374.10	7,102,142
27 Jul 21	380.09998 -22.80	403.00	370.60	399.90	5,528,889
26 Jul 21	402.89999 +33.00	408.50	375.70	383.20	9,797,756
23 Jul 21	369.90002 -2.50	384.00	346.90	377.80	8,547,478
22 Jul 21	372.40002 -35.40	417.40	371.50	401.60	9,398,586
21 Jul 21	407.79999 -23.10	465.50	401.10	418.00	15,802,366
20 Jul 21	430.89999 +84.70	443.90	351.30	351.40	16,867,340
19 Jul 21	346.19998 -3.40	353.40	311.50	329.50	11,289,131
16 Jul 21	349.60001 -10.40	385.50	343.00	378.30	12,682,573
15 Jul 21	360.00000 +25.70	374.00	321.40	322.00	19,958,452
14 Jul 21	334.30002 -59.20	391.30	332.45	388.00	13,783,066
13 Jul 21	393.49997 -32.60	421.40	387.00	405.70	8,680,727
12 Jul 21	426.10001 -35.80	465.50	420.70	442.90	6,298,639
09 Jul 21	461.89999 -17.50	489.20	458.20	483.70	5,785,859
08 Jul 21	479.39999 +28.70	497.90	387.60	409.50	14,507,822
07 Jul 21	450.69998 -48.90	489.90	428.00	477.00	9,532,021
06 Jul 21	499.60001 -20.00	550.70	497.00	534.60	6,237,028
02 Jul 21	519.59998 -22.60	532.50	477.70	527.70	9,076,230
01 Jul 21	542.20001 -24.60	577.10	525.31	568.60	5,776,598
30 Jun 21	566.79999 +2.50	581.80	546.50	560.00	5,902,063
29 Jun 21	564.29999 -16.80	610.00	561.80	590.60	6,360,414
28 Jun 21	581.10004 +40.50	593.60	543.30	551.00	9,931,024
25 Jun 21	540.60004 -26.40	562.90	529.70	557.50	7,759,693
24 Jun 21	567.00000 -16.00	587.60	556.60	579.80	8,035,122
23 Jun 21	583.00000 +0.30	611.00	568.00	570.40	11,629,181
22 Jun 21	582.70001 +25.80	587.40	510.50	541.00	16,949,414
21 Jun 21	556.89996 -35.70	630.10	534.30	613.40	18,587,614
18 Jun 21	592.59998 -14.70	649.55	568.50	612.60	24,364,594
17 Jun 21	607.29999 +55.50	638.30	529.80	540.00	30,357,600
16 Jun 21	551.79999 -38.60	573.40	518.60	561.40	16,516,650
15 Jun 21	590.40002 +20.40	647.10	567.30	583.90	28,558,212
14 Jun 21	570.00000 +76.00	605.50	515.20	518.30	30,146,730
11 Jun 21	494.00003 +65.90	496.00	420.10	446.80	21,800,656
10 Jun 21	428.10001 -65.30	515.00	397.10	479.30	22,486,060
09 Jun 21	493.39999 -57.10	533.90	481.20	522.00	15,036,131
08 Jun 21	550.50000 +0.50	606.20	527.70	571.60	21,449,026
07 Jun 21	550.00000 +70.90	596.80	515.00	523.80	34,909,488
04 Jun 21	479.10001 -34.30	574.80	460.40	487.90	33,771,008
03 Jun 21	513.40002 -112.10	688.00	376.60	581.00	59,814,228
02 Jun 21	625.50000 +305.10	726.20	355.90	375.20	74,815,056
01 Jun 21	320.39999 +59.20	335.30	285.30	318.90	50,869,464
28 May 21	261.20001 -4.00	367.20	241.70	318.10	66,062,360
27 May 21	265.20001 +69.60	297.60	183.10	186.10	70,554,568
26 May 21	195.59999 +31.50	199.50	172.60	177.60	37,906,408
25 May 21	164.09999 +27.30	166.70	135.52	136.10	21,364,412
24 May 21	136.80000 +16.00	139.60	121.70	123.80	11,331,918
21 May 21	120.80000 -4.70	128.40	120.50	126.10	5,393,771
20 May 21	125.50000 -0.90	129.90	120.30	125.90	6,141,973
19 May 21	126.40000 -13.90	133.10	121.40	129.50	8,902,411
18 May 21	140.30000 +0.80	146.70	135.72	142.50	17,248,840
17 May 21	139.50000 +9.70	143.80	133.90	136.70	15,893,310
14 May 21	129.79999 +2.10	143.35	125.70	133.10	20,758,994
13 May 21	127.70000 +24.50	142.00	106.40	108.80	29,652,496
12 May 21	103.20000 +2.70	106.25	100.20	100.30	5,442,348
11 May 21	100.50000 +3.10	104.80	96.00	99.30	4,960,098
10 May 21	97.40000 +2.30	101.50	95.60	99.00	4,101,527
07 May 21	95.10000 +5.10	97.90	91.40	93.20	3,824,497
06 May 21	90.00000 -1.70	94.00	89.30	93.30	3,958,627
05 May 21	91.70000 -2.20	95.70	90.80	94.10	2,760,870
04 May 21	93.90000 -3.20	97.50	90.50	96.25	3,522,238
03 May 21	97.10000 -3.20	101.20	96.10	101.10	3,125,123
30 Apr 21	100.30000 -1.70	101.80	98.80	100.70	2,774,104
29 Apr 21	102.00000 -6.50	110.40	100.90	109.50	3,778,292
28 Apr 21	108.50001 -6.10	113.90	106.50	108.50	3,972,047
27 Apr 21	114.60000 -0.40	122.23	112.20	116.80	5,162,982
26 Apr 21	115.00000 +13.40	119.60	105.70	106.90	7,859,289
23 Apr 21	101.60000 +1.70	103.80	99.60	100.90	2,759,521
22 Apr 21	99.90000 +2.10	106.50	97.90	99.50	4,992,351
21 Apr 21	97.80000 +5.00	98.10	91.40	92.50	2,359,823
20 Apr 21	92.80000 -3.80	97.10	90.10	97.00	2,700,891
19 Apr 21	96.60000 +3.30	98.10	93.80	94.80	3,281,433
16 Apr 21	93.30000 -5.70	100.30	90.90	100.00	4,069,668
15 Apr 21	99.00000 +5.50	102.30	95.80	98.80	4,519,890
14 Apr 21	93.50000 +5.10	98.10	89.00	90.00	5,116,634
13 Apr 21	88.40000 +2.20	91.20	83.10	86.60	4,404,913
12 Apr 21	86.20000 -8.00	94.90	85.10	94.40	5,126,981
09 Apr 21	94.20000 -3.70	97.40	92.40	96.00	2,925,460
08 Apr 21	97.90000 -0.60	100.10	95.00	100.10	3,340,868
07 Apr 21	98.50000 -3.50	101.80	98.50	100.70	2,880,433
06 Apr 21	102.00000 -4.10	105.00	100.00	104.00	4,406,695
05 Apr 21	106.10000 +12.50	112.50	97.20	101.00	9,608,232
01 Apr 21	93.60000 -8.50	102.60	91.50	102.30	7,747,391
31 Mar 21	102.10000 -1.40	104.70	100.50	104.00	2,983,233
30 Mar 21	103.50001 +0.00	105.20	97.60	103.10	3,902,049
29 Mar 21	103.50001 +1.10	107.60	100.90	103.20	3,733,071
26 Mar 21	102.39999 -7.00	115.30	100.10	112.70	8,463,307
25 Mar 21	109.39999 +19.20	113.15	89.50	89.60	13,119,283
24 Mar 21	90.20000 -16.40	112.10	89.30	108.20	8,185,072
23 Mar 21	106.60000 -18.30	119.30	103.70	114.60	8,792,323
22 Mar 21	124.89999 -14.40	131.90	117.60	131.50	8,876,014
19 Mar 21	139.30000 -0.70	141.80	132.80	141.40	15,320,598
18 Mar 21	140.00000 +4.40	145.40	135.70	143.40	12,221,227
17 Mar 21	135.60001 +5.40	136.60	130.00	132.40	7,805,364
16 Mar 21	130.20001 -10.20	136.20	123.40	136.20	12,596,762
15 Mar 21	140.39999 +28.80	144.90	118.50	121.80	27,896,916
12 Mar 21	111.60000 +8.80	114.00	99.40	101.60	11,114,670
11 Mar 21	102.80000 +4.30	108.70	99.00	106.50	8,393,359
10 Mar 21	98.50000 -6.50	124.70	95.10	110.20	26,191,860
09 Mar 21	105.00000 +12.10	107.70	92.20	93.80	15,041,565
08 Mar 21	92.90000 +12.40	94.80	83.10	85.30	11,434,383
05 Mar 21	80.50000 +0.20	82.70	76.30	80.80	5,973,413
04 Mar 21	80.30000 -5.50	85.90	75.00	82.50	7,782,264
03 Mar 21	85.80000 -3.50	91.40	85.00	89.50	5,565,187
02 Mar 21	89.30000 -2.50	94.00	85.10	91.40	7,813,544
01 Mar 21	91.80000 +11.70	94.45	84.20	88.60	14,358,648
26 Feb 21	80.10000 -2.80	90.10	76.30	81.90	13,350,814
25 Feb 21	82.90000 -8.00	110.00	78.50	108.90	43,584,232
24 Feb 21	90.90000 +13.90	98.30	69.90	72.30	37,688,176
23 Feb 21	77.00000 +11.50	78.60	60.10	69.70	26,487,638
22 Feb 21	65.50000 +8.50	66.80	57.50	59.30	15,053,794
19 Feb 21	57.00000 +1.90	57.70	55.10	55.40	4,024,911
18 Feb 21	55.10000 -0.40	62.50	54.60	58.40	13,054,082
17 Feb 21	55.50000 -1.00	56.20	53.20	55.80	3,818,527
16 Feb 21	56.50000 +0.60	60.50	54.90	60.30	6,116,571
12 Feb 21	55.90000 -0.20	59.70	55.20	57.20	4,677,303
11 Feb 21	56.10000 -1.90	58.50	54.70	56.20	5,592,039
10 Feb 21	58.00000 +3.00	65.90	54.50	57.10	14,986,976
09 Feb 21	55.00000 -6.80	58.10	52.60	58.10	9,748,785
08 Feb 21	61.80000 -6.50	68.90	57.50	68.80	12,875,595
05 Feb 21	68.30000 -2.60	82.70	65.20	71.70	19,709,756
04 Feb 21	70.90000 -18.80	87.40	70.00	87.00	16,298,578
03 Feb 21	89.70000 +11.50	97.70	78.90	88.50	22,140,506
02 Feb 21	78.20000 -54.80	101.00	60.00	94.80	45,595,988
01 Feb 21	133.00000 +0.40	172.50	129.10	170.00	43,460,800
29 Jan 21	132.60001 +46.30	160.00	116.00	143.10	60,219,336
28 Jan 21	86.30000 -112.70	165.00	65.10	119.80	55,351,104
27 Jan 21	199.00000 +149.40	203.60	110.10	203.40	119,600,512
26 Jan 21	49.60000 +5.40	51.90	43.70	50.90	45,685,024
25 Jan 21	44.20000 +9.10	48.80	38.50	47.10	44,323,812
22 Jan 21	35.10000 +5.30	37.40	28.10	29.10	26,827,336
21 Jan 21	29.80000 +0.10	30.60	28.50	30.00	6,482,385
20 Jan 21	29.70000 -0.90	33.40	27.50	32.90	18,186,220
19 Jan 21	30.60000 +7.30	32.00	25.70	28.00	25,627,602
15 Jan 21	23.30000 +1.50	25.50	21.80	22.00	16,235,637
14 Jan 21	21.80000 +0.00	23.20	21.30	22.20	4,963,879
13 Jan 21	21.80000 -1.10	23.80	21.30	23.30	4,584,766
12 Jan 21	22.90000 +0.90	23.90	22.35	22.40	4,127,971
11 Jan 21	22.00000 +0.60	22.70	21.50	21.60	4,169,584
08 Jan 21	21.40000 +0.90	22.11	20.70	20.90	3,955,335
07 Jan 21	20.50000 +0.40	21.10	20.20	20.80	2,615,049
06 Jan 21	20.10000 +0.30	22.30	19.70	20.30	6,736,334
05 Jan 21	19.80000 -0.30	20.30	19.10	19.90	2,814,832
04 Jan 21	20.10000 -1.10	22.00	20.00	22.00	2,987,380
31 Dec 20	21.20000 -0.40	22.20	20.80	21.70	2,823,425
30 Dec 20	21.60000 -1.30	23.00	21.30	23.00	4,027,844
29 Dec 20	22.90000 -1.00	24.60	22.80	24.40	2,108,615
28 Dec 20	23.90000 -1.20	26.30	23.60	26.30	2,324,173
24 Dec 20	25.10000 -0.50	26.00	24.80	25.90	1,109,419
23 Dec 20	25.60000 -0.30	26.50	25.40	25.80	1,572,477
22 Dec 20	25.90000 -0.90	27.50	25.20	27.30	2,168,661
21 Dec 20	26.80000 -1.20	27.40	25.80	26.10	2,269,980
18 Dec 20	28.00000 -0.50	28.50	27.60	28.50	2,194,165
17 Dec 20	28.50000 +0.70	29.50	27.40	28.00	2,379,930
16 Dec 20	27.80000 -0.80	28.90	27.20	28.70	2,542,324
15 Dec 20	28.60000 -3.30	32.40	27.60	32.40	5,443,213
14 Dec 20	31.90000 -7.30	40.10	30.00	40.10	6,715,898
11 Dec 20	39.20000 -1.70	42.50	38.70	40.40	2,231,038
10 Dec 20	40.90000 +2.30	41.00	37.70	37.90	1,987,284
09 Dec 20	38.60000 -1.20	43.30	37.50	42.20	2,099,120
08 Dec 20	39.80000 +4.20	40.20	36.10	36.10	2,953,063
07 Dec 20	35.60000 +0.50	37.40	33.30	34.50	2,050,385
04 Dec 20	35.10000 -1.20	37.60	33.00	37.50	3,315,727
03 Dec 20	36.30000 -6.90	42.15	35.00	40.10	6,608,089
02 Dec 20	43.20000 +1.70	43.40	39.50	40.80	1,184,763
01 Dec 20	41.50000 -1.20	44.30	40.90	44.30	1,204,781
30 Nov 20	42.70000 -1.80	44.50	39.90	44.10	1,655,499
27 Nov 20	44.50000 -0.40	46.20	43.60	45.40	1,009,737
25 Nov 20	44.90000 -0.90	48.50	42.00	45.70	2,264,731
24 Nov 20	45.80000 +7.70	50.00	41.50	41.60	6,217,259
23 Nov 20	38.10000 +4.60	38.50	34.10	35.10	3,151,458
20 Nov 20	33.50000 +1.60	33.70	32.10	32.50	1,708,878
19 Nov 20	31.90000 -0.70	33.75	31.50	31.60	1,398,644
18 Nov 20	32.60000 +2.80	33.70	30.10	30.80	3,171,728
17 Nov 20	29.80000 -1.30	30.40	29.00	30.10	2,248,296
16 Nov 20	31.10000 +1.40	33.90	30.50	33.90	4,760,435
13 Nov 20	29.70000 +0.30	29.90	27.80	29.80	2,245,187
12 Nov 20	29.40000 -1.90	30.70	29.20	30.70	1,483,605
11 Nov 20	31.30000 -3.80	32.40	30.00	32.31	2,406,610
10 Nov 20	35.10000 -2.60	40.30	33.40	39.90	4,212,927
09 Nov 20	37.70000 +12.80	43.90	32.30	42.70	13,251,095
06 Nov 20	24.90000 +0.30	26.20	23.30	24.30	904,945
05 Nov 20	24.60000 +1.50	25.70	22.70	23.50	805,624
04 Nov 20	23.10000 -0.30	24.30	22.40	24.00	760,914
03 Nov 20	23.40000 +1.90	25.90	23.00	23.40	1,544,193
02 Nov 20	21.50000 -2.10	23.20	21.10	23.00	1,118,007
30 Oct 20	23.60000 -1.60	24.90	22.80	24.80	1,101,323
29 Oct 20	25.20000 -0.90	26.80	24.80	26.50	901,930
28 Oct 20	26.10000 -1.80	27.40	25.80	26.90	814,110
27 Oct 20	27.90000 +0.40	29.00	26.10	28.80	1,125,127
26 Oct 20	27.50000 -2.20	29.30	26.80	29.20	1,045,879
23 Oct 20	29.70000 -1.50	31.50	29.50	31.30	663,496
22 Oct 20	31.20000 +1.20	31.50	28.40	29.60	1,233,960
21 Oct 20	30.00000 -0.90	31.30	29.80	31.00	727,731
20 Oct 20	30.90000 -4.50	33.10	30.50	33.00	1,597,878
19 Oct 20	35.40000 +5.00	38.80	32.30	33.10	4,038,507
16 Oct 20	30.40000 +2.60	32.90	28.00	28.70	1,856,580
15 Oct 20	27.80000 -1.80	29.60	27.60	28.40	980,859
14 Oct 20	29.60000 -5.80	32.00	26.60	30.90	3,176,127
13 Oct 20	35.40000 -5.40	39.10	35.20	39.00	1,016,474
12 Oct 20	40.80000 +0.30	40.90	40.00	40.30	324,567
09 Oct 20	40.50000 -0.90	41.80	40.40	41.70	502,141
08 Oct 20	41.40000 +1.00	41.85	40.20	41.30	786,848
07 Oct 20	40.40000 -0.20	41.10	39.40	40.80	691,770
06 Oct 20	40.60000 -0.70	42.70	40.50	42.60	840,418
05 Oct 20	41.30000 -5.20	43.60	40.50	43.00	946,880
02 Oct 20	46.50000 +0.00	46.60	44.20	44.80	357,599
01 Oct 20	46.50000 -0.60	48.00	46.30	47.80	322,381
30 Sep 20	47.10000 -1.50	49.50	47.00	48.00	251,542
29 Sep 20	48.60000 -0.50	49.40	47.50	48.80	252,177
28 Sep 20	49.10000 +0.30	50.40	46.10	50.40	467,654
25 Sep 20	48.80000 +2.70	49.30	45.04	46.40	237,545
24 Sep 20	46.10000 -1.70	49.00	43.57	46.90	456,967
23 Sep 20	47.80000 -4.30	52.90	47.40	52.20	428,515
22 Sep 20	52.10000 -1.10	53.20	51.40	52.20	209,006
21 Sep 20	53.20000 -3.50	54.80	50.10	54.20	456,315
18 Sep 20	56.70000 -0.50	57.40	55.70	57.10	242,846
17 Sep 20	57.20000 -0.40	57.90	55.80	56.70	261,967
16 Sep 20	57.60000 +2.40	58.75	54.20	55.20	439,082
15 Sep 20	55.20000 -0.20	58.70	55.20	56.00	509,932
14 Sep 20	55.40000 -2.50	58.70	55.10	58.40	463,808
11 Sep 20	57.90000 -1.50	60.66	56.00	60.60	486,301
10 Sep 20	59.40000 -3.20	63.60	58.80	62.80	588,182
09 Sep 20	62.60000 -1.60	65.40	61.10	65.40	557,821
08 Sep 20	64.20000 -6.00	69.47	63.70	67.60	666,745
04 Sep 20	70.20000 +4.20	70.20	62.30	67.60	932,881
03 Sep 20	66.00000 -4.40	71.40	64.80	69.40	1,062,661
02 Sep 20	70.40000 +9.70	77.10	64.60	70.10	4,305,624
01 Sep 20	60.70000 +1.90	61.80	57.90	57.90	970,938
31 Aug 20	58.80000 -4.20	64.50	57.60	63.30	982,024
28 Aug 20	63.00000 -2.20	65.40	61.10	64.90	990,400
27 Aug 20	65.20000 +9.20	71.00	57.00	58.10	3,192,116
26 Aug 20	56.00000 +0.60	56.70	53.30	54.50	441,940
25 Aug 20	55.40000 +1.30	55.80	52.10	54.60	529,689
24 Aug 20	54.10000 +2.20	54.50	49.38	53.50	849,819
21 Aug 20	51.90000 -5.00	56.83	51.80	56.80	821,687
20 Aug 20	56.90000 +3.00	57.80	53.00	55.70	1,372,840
19 Aug 20	53.90000 +0.40	54.70	51.80	53.40	572,830
18 Aug 20	53.50000 -2.50	55.70	51.30	55.70	579,068
17 Aug 20	56.00000 +0.60	58.50	54.27	57.20	708,731
14 Aug 20	55.40000 +2.30	56.30	50.50	55.60	1,205,584
13 Aug 20	53.10000 +6.70	57.70	48.20	51.00	2,325,922
12 Aug 20	46.40000 +0.80	47.60	45.60	46.20	246,646
11 Aug 20	45.60000 +0.90	48.50	45.40	47.00	579,484
10 Aug 20	44.70000 -2.80	47.40	43.50	46.50	504,816
07 Aug 20	47.50000 +6.10	52.60	40.90	41.40	2,491,745
06 Aug 20	41.40000 -0.10	42.40	39.90	41.10	374,264
05 Aug 20	41.50000 +0.50	41.70	40.70	40.80	170,231
04 Aug 20	41.00000 -0.10	42.40	40.60	40.70	326,780
03 Aug 20	41.10000 +0.70	41.95	38.60	40.50	404,878
31 Jul 20	40.40000 -0.80	41.50	39.50	40.80	259,285
30 Jul 20	41.20000 -0.40	43.40	40.60	41.20	369,906
29 Jul 20	41.60000 +0.10	42.00	39.50	40.70	548,941
28 Jul 20	41.50000 +2.80	42.50	38.40	38.50	622,658
27 Jul 20	38.70000 -1.30	40.30	38.10	40.10	298,050
24 Jul 20	40.00000 -0.60	41.80	39.60	40.00	328,235
23 Jul 20	40.60000 +0.30	41.75	40.00	40.80	361,430
22 Jul 20	40.30000 -1.20	41.71	40.00	41.00	279,877
21 Jul 20	41.50000 +0.00	42.40	40.80	41.50	192,597
20 Jul 20	41.50000 -1.20	42.30	40.70	42.10	238,756
17 Jul 20	42.70000 -1.10	43.70	42.00	43.60	210,171
16 Jul 20	43.80000 -1.20	44.80	43.10	43.30	199,296
15 Jul 20	45.00000 +2.80	45.80	42.20	43.70	482,533
14 Jul 20	42.20000 -0.40	42.70	41.00	42.50	315,874
13 Jul 20	42.60000 -3.40	48.20	42.50	47.60	443,784
10 Jul 20	46.00000 +0.30	46.00	43.80	43.90	328,818
09 Jul 20	45.70000 +1.40	46.00	41.80	44.80	421,716
08 Jul 20	44.30000 +3.00	45.20	42.00	44.90	557,226
07 Jul 20	41.30000 -1.50	42.90	40.80	41.80	219,296
06 Jul 20	42.80000 -2.50	46.40	41.30	46.20	548,403
02 Jul 20	45.30000 -0.40	46.90	44.70	46.90	390,482
01 Jul 20	45.70000 +2.80	46.00	42.60	42.60	491,304
30 Jun 20	42.90000 -1.30	43.60	42.10	43.40	363,062
29 Jun 20	44.20000 +2.40	44.40	37.50	39.10	932,156
26 Jun 20	41.80000 -0.90	46.90	41.50	42.60	559,003
25 Jun 20	42.70000 -5.20	45.90	41.70	45.70	823,210
24 Jun 20	47.90000 -3.10	51.20	45.10	49.90	808,795
23 Jun 20	51.00000 -2.30	54.00	50.40	53.70	569,271
22 Jun 20	53.30000 -1.90	54.80	52.10	54.80	440,292
19 Jun 20	55.20000 -1.10	62.50	54.60	62.00	1,310,158
18 Jun 20	56.30000 +2.10	57.20	53.40	53.50	495,728
17 Jun 20	54.20000 -1.40	56.30	53.10	54.10	301,761
16 Jun 20	55.60000 -2.40	60.60	55.00	60.20	589,249
15 Jun 20	58.00000 -0.90	59.30	53.00	54.20	551,747
12 Jun 20	58.90000 +7.20	59.30	52.20	56.90	733,593
11 Jun 20	51.70000 -11.20	56.50	50.00	55.30	915,401
10 Jun 20	62.90000 +3.00	73.50	62.80	73.00	1,529,272
09 Jun 20	59.90000 -4.60	61.90	55.60	61.00	730,742
08 Jun 20	64.50000 +5.40	68.40	61.70	62.70	853,940
05 Jun 20	59.10000 +5.30	61.50	56.40	57.80	922,481
04 Jun 20	53.80000 -0.70	54.00	50.00	51.70	855,940
03 Jun 20	54.50000 -1.40	59.90	50.90	52.70	1,531,804
02 Jun 20	55.90000 +2.80	56.50	53.30	53.50	687,073
01 Jun 20	53.10000 +1.80	53.70	50.20	50.30	390,326
29 May 20	51.30000 +0.60	53.80	48.30	50.00	515,299
28 May 20	50.70000 -5.30	56.80	50.20	56.50	658,810
27 May 20	56.00000 +4.90	56.50	51.10	54.80	784,082
26 May 20	51.10000 +5.30	51.40	47.00	48.00	885,546
22 May 20	45.80000 -0.50	46.80	45.60	46.60	240,331
21 May 20	46.30000 -0.30	47.90	45.50	46.80	453,625
20 May 20	46.60000 +1.00	47.50	45.90	46.90	348,547
19 May 20	45.60000 -1.60	49.80	45.00	48.20	491,828
18 May 20	47.20000 +2.00	49.30	46.30	48.00	603,683
15 May 20	45.20000 -0.30	46.20	44.40	44.70	346,127
14 May 20	45.50000 -0.50	46.50	40.80	42.50	591,207
13 May 20	46.00000 -5.20	50.30	45.10	50.20	1,041,441
12 May 20	51.20000 -2.00	58.40	49.10	57.70	1,960,377
11 May 20	53.20000 +12.20	64.10	48.90	64.00	10,606,974
08 May 20	41.00000 +1.10	42.20	40.40	41.40	358,872
07 May 20	39.90000 +0.70	41.80	39.50	40.10	410,588
06 May 20	39.20000 +0.30	41.00	38.30	40.80	310,091
05 May 20	38.90000 -4.10	46.90	38.10	46.70	748,897
04 May 20	43.00000 -2.70	47.80	40.00	41.10	559,594
01 May 20	45.70000 -3.50	47.00	43.00	46.20	672,525
30 Apr 20	49.20000 -2.70	50.90	45.00	50.10	1,115,712
29 Apr 20	51.90000 +10.50	55.30	44.70	45.40	2,703,145
28 Apr 20	41.40000 +7.80	47.50	35.00	38.20	2,152,941
27 Apr 20	33.60000 +3.10	34.00	30.60	31.90	562,498
24 Apr 20	30.50000 -0.60	32.00	30.20	31.40	362,370
23 Apr 20	31.10000 -0.70	32.50	30.80	32.00	431,464
22 Apr 20	31.80000 -0.70	33.90	31.60	33.90	456,854
21 Apr 20	32.50000 +0.70	33.80	31.50	32.00	576,775
20 Apr 20	31.80000 -0.20	34.40	30.60	32.20	1,072,680
17 Apr 20	32.00000 +7.60	38.50	30.50	38.50	2,672,605
16 Apr 20	24.40000 +0.30	24.90	21.50	23.50	558,264
15 Apr 20	24.10000 +2.30	24.60	20.20	21.50	1,135,696
14 Apr 20	21.80000 +1.00	23.70	21.40	22.10	1,173,093
13 Apr 20	20.80000 -5.20	23.60	19.50	23.40	1,974,755
09 Apr 20	26.00000 -7.00	33.00	25.80	33.00	1,389,898
08 Apr 20	33.00000 +1.60	33.20	28.00	30.50	799,201
07 Apr 20	31.40000 +2.60	37.30	30.50	31.70	897,106
06 Apr 20	28.80000 +6.10	29.70	24.00	25.00	690,495
03 Apr 20	22.70000 +0.30	23.40	20.00	23.20	748,601
02 Apr 20	22.40000 -3.80	27.80	21.80	27.40	879,159
01 Apr 20	26.20000 -5.40	30.40	25.00	30.00	587,432
31 Mar 20	31.60000 +1.20	32.90	30.80	31.50	363,705
30 Mar 20	30.40000 -5.60	35.00	30.40	34.50	421,788
27 Mar 20	36.00000 -1.00	37.50	33.00	35.70	342,841
26 Mar 20	37.00000 +2.40	39.50	34.40	34.60	509,446
25 Mar 20	34.60000 -1.00	39.80	32.50	39.20	810,924
24 Mar 20	35.60000 +4.10	35.60	32.70	35.00	516,169
23 Mar 20	31.50000 -0.40	34.00	27.10	32.30	646,545
20 Mar 20	31.90000 -1.80	36.00	30.20	34.00	574,160
19 Mar 20	33.70000 +9.00	34.70	23.80	26.40	859,347
18 Mar 20	24.70000 -0.10	30.00	21.10	22.80	774,815
17 Mar 20	24.80000 -1.20	27.50	19.50	26.20	768,174
16 Mar 20	26.00000 -6.20	29.00	26.00	26.40	849,216
13 Mar 20	32.20000 +3.10	32.70	28.00	31.40	612,938
12 Mar 20	29.10000 -7.30	31.50	26.50	26.80	805,709
11 Mar 20	36.40000 -5.60	40.70	35.60	39.80	405,931
10 Mar 20	42.00000 +3.50	42.90	37.60	41.70	368,213
09 Mar 20	38.50000 -6.80	40.70	36.80	39.50	340,087
06 Mar 20	45.30000 -3.90	47.30	43.70	46.20	459,543
05 Mar 20	49.20000 -9.00	56.10	47.50	56.00	585,023
04 Mar 20	58.20000 +0.10	59.00	54.30	58.60	448,370
03 Mar 20	58.10000 -3.00	61.30	56.40	61.00	384,134
02 Mar 20	61.10000 -1.50	63.20	56.30	63.10	458,408
28 Feb 20	62.60000 +1.70	66.50	59.80	65.10	755,584
27 Feb 20	60.90000 +1.60	62.00	51.20	57.10	621,458
26 Feb 20	59.30000 -6.20	66.20	58.70	65.70	717,679
25 Feb 20	65.50000 -5.00	72.80	64.80	70.00	417,882
24 Feb 20	70.50000 -4.10	71.40	68.40	71.40	321,022
21 Feb 20	74.60000 -3.00	77.50	73.30	77.00	303,434
20 Feb 20	77.60000 +4.50	77.80	72.10	73.20	364,781
19 Feb 20	73.10000 +2.70	74.40	70.60	71.00	230,575
18 Feb 20	70.40000 -0.60	72.50	70.30	70.90	214,284
14 Feb 20	71.00000 +1.00	71.90	68.80	70.10	170,603
13 Feb 20	70.00000 +1.40	70.80	67.20	67.50	155,243
12 Feb 20	68.60000 -0.80	70.80	68.20	69.30	191,938
11 Feb 20	69.40000 +1.50	69.80	66.50	68.00	156,846
10 Feb 20	67.90000 +2.40	68.30	64.70	65.50	135,943
07 Feb 20	65.50000 -2.00	67.50	65.40	67.00	206,304
06 Feb 20	67.50000 -2.50	71.30	67.30	70.30	270,755
05 Feb 20	70.00000 +3.50	71.00	66.90	67.20	216,620
04 Feb 20	66.50000 +2.00	66.90	63.90	64.60	200,437
03 Feb 20	64.50000 -0.70	65.90	64.10	65.00	140,575
31 Jan 20	65.20000 -3.20	68.70	65.00	68.10	188,200
30 Jan 20	68.40000 +0.70	68.80	64.60	66.20	164,039
29 Jan 20	67.70000 -0.20	68.90	66.90	68.60	143,820
28 Jan 20	67.90000 +4.30	68.00	62.90	63.50	209,284
27 Jan 20	63.60000 -3.80	65.40	62.50	65.10	316,364
24 Jan 20	67.40000 -0.60	68.00	66.00	67.60	228,277
23 Jan 20	68.00000 -1.70	70.00	66.80	69.30	202,928
22 Jan 20	69.70000 -2.10	72.20	69.30	72.10	271,692
21 Jan 20	71.80000 -1.00	73.20	71.50	72.60	183,032
17 Jan 20	72.80000 -0.50	73.80	71.30	73.60	201,362
16 Jan 20	73.30000 +2.20	74.40	71.90	71.90	335,036
15 Jan 20	71.10000 +2.60	73.40	68.00	68.50	465,851
14 Jan 20	68.50000 +2.90	69.60	64.50	65.50	271,308
13 Jan 20	65.60000 +0.90	66.40	64.20	65.00	283,676
10 Jan 20	64.70000 +0.10	66.70	64.10	64.40	520,363
09 Jan 20	64.60000 -1.60	66.80	63.50	66.60	679,434
08 Jan 20	66.20000 -5.10	71.50	66.10	71.10	655,698
07 Jan 20	71.30000 +0.10	72.00	70.00	71.10	320,659
06 Jan 20	71.20000 -2.00	73.00	71.10	72.50	290,338
03 Jan 20	73.20000 -1.40	76.00	73.10	74.50	221,796
02 Jan 20	74.60000 +2.20	75.60	72.30	73.00	454,594
31 Dec 19	72.40000 +0.00	73.00	71.50	72.40	327,896
30 Dec 19	72.40000 -0.60	74.20	72.30	73.10	337,099
27 Dec 19	73.00000 -0.40	74.00	72.00	73.00	391,052
26 Dec 19	73.40000 -1.70	75.60	73.20	75.50	330,581
24 Dec 19	75.10000 +1.90	76.70	74.30	74.70	361,823
23 Dec 19	73.20000 -4.10	77.50	73.10	77.30	655,334
20 Dec 19	77.30000 -0.70	79.60	77.20	78.20	421,780
19 Dec 19	78.00000 -1.60	80.00	76.80	79.60	549,006
18 Dec 19	79.60000 -1.60	81.30	76.60	77.80	439,238
17 Dec 19	81.20000 -2.30	84.00	80.80	83.50	358,216
16 Dec 19	83.50000 +1.30	87.80	83.50	84.50	478,342
13 Dec 19	82.20000 -0.80	84.10	81.90	83.00	138,253
12 Dec 19	83.00000 +1.40	84.40	81.80	82.50	240,782
11 Dec 19	81.60000 +0.60	81.80	80.10	80.60	169,676
10 Dec 19	81.00000 -1.30	84.10	80.90	81.90	244,174
09 Dec 19	82.30000 +1.80	82.70	78.40	80.30	187,917
06 Dec 19	80.50000 +1.80	81.50	78.80	78.80	158,477
05 Dec 19	78.70000 -0.60	80.20	77.70	79.50	274,730
04 Dec 19	79.30000 -3.40	83.20	78.80	83.00	429,348
03 Dec 19	82.70000 -4.00	85.80	82.10	85.70	367,432
02 Dec 19	86.70000 +4.90	87.10	82.20	82.40	416,823
29 Nov 19	81.80000 -2.50	84.00	80.80	82.60	240,819
27 Nov 19	84.30000 +5.30	86.50	80.00	80.00	574,526
26 Nov 19	79.00000 -4.80	84.00	79.00	84.00	477,832
25 Nov 19	83.80000 +4.20	84.50	80.50	80.80	356,148
22 Nov 19	79.60000 +0.20	80.60	74.70	79.60	571,184
21 Nov 19	79.40000 -1.90	83.30	78.70	81.40	441,320
20 Nov 19	81.30000 -3.40	84.90	81.10	84.90	416,088
19 Nov 19	84.70000 +0.00	90.50	84.00	86.50	593,462
18 Nov 19	84.70000 -2.90	87.90	82.20	87.50	742,133
15 Nov 19	87.60000 -1.20	89.90	87.10	89.80	323,070
14 Nov 19	88.80000 +0.80	90.10	86.70	87.70	324,934
13 Nov 19	88.00000 -4.80	92.80	85.40	92.50	679,875
12 Nov 19	92.80000 -2.60	96.20	92.80	95.40	238,798
11 Nov 19	95.40000 -0.80	96.70	92.70	95.50	164,288
08 Nov 19	96.20000 +3.80	97.30	92.40	93.70	238,949
07 Nov 19	92.40000 -4.50	103.50	91.20	99.40	559,606
06 Nov 19	96.89999 -0.90	98.60	95.60	97.90	178,092
05 Nov 19	97.80000 +0.30	100.90	97.60	97.90	229,418
04 Nov 19	97.50000 +1.30	98.00	94.90	97.40	205,277
01 Nov 19	96.20000 +2.50	98.40	93.30	94.50	217,759
31 Oct 19	93.70000 -0.30	95.40	92.00	94.90	188,135
30 Oct 19	94.00000 -4.10	97.90	92.10	97.80	282,722
29 Oct 19	98.10001 -1.00	99.60	97.40	99.00	122,774
28 Oct 19	99.10000 +1.90	100.60	97.50	97.80	119,563
25 Oct 19	97.20000 +1.20	98.10	93.80	95.80	157,129
24 Oct 19	96.00000 -2.70	99.30	93.30	99.00	254,746
23 Oct 19	98.70000 +1.10	101.40	97.20	98.20	283,036
22 Oct 19	97.60000 +5.40	99.10	91.90	92.10	221,228
21 Oct 19	92.20000 -1.40	95.40	91.80	94.30	180,498
18 Oct 19	93.60000 +0.20	94.50	92.00	93.20	176,402
17 Oct 19	93.40000 +0.00	94.00	91.50	93.70	167,978
16 Oct 19	93.40000 +1.70	95.50	92.20	92.20	232,436
15 Oct 19	91.70000 +2.20	94.90	89.70	90.50	410,033
14 Oct 19	89.50000 -2.70	92.50	87.80	91.80	267,543
11 Oct 19	92.20000 +0.60	95.00	91.90	92.80	217,508
10 Oct 19	91.60000 -2.30	94.20	91.20	93.60	211,360
09 Oct 19	93.90000 -4.40	98.70	90.50	98.70	461,768
08 Oct 19	98.30000 +0.50	99.10	94.30	97.00	239,186
07 Oct 19	97.80000 -0.40	99.60	96.60	97.20	149,327
04 Oct 19	98.20000 -1.10	100.40	96.50	99.50	252,224
03 Oct 19	99.30000 -2.90	101.80	98.10	101.40	278,224
02 Oct 19	102.20000 -4.00	105.50	99.00	105.40	219,970
01 Oct 19	106.20000 -0.80	109.50	106.00	107.50	128,845
30 Sep 19	107.00000 -0.80	109.70	106.50	108.20	129,716
27 Sep 19	107.80000 -0.40	110.50	106.80	108.70	95,603
26 Sep 19	108.20000 +0.10	109.50	105.00	108.10	193,843
25 Sep 19	108.10001 +1.00	111.40	105.80	107.10	188,328
24 Sep 19	107.10000 -0.10	109.10	106.20	108.00	156,440
23 Sep 19	107.20000 -1.30	109.20	104.40	108.00	225,720
20 Sep 19	108.50001 +0.80	111.50	106.20	107.60	231,297
19 Sep 19	107.70000 -4.00	112.30	107.40	111.70	277,150
18 Sep 19	111.70000 -3.20	115.40	110.80	114.80	194,011
17 Sep 19	114.89999 -4.20	119.00	113.20	118.90	210,354
16 Sep 19	119.10000 -0.50	121.30	118.20	118.50	157,220
13 Sep 19	119.60000 +2.60	119.80	116.70	118.00	165,446
12 Sep 19	117.00000 -0.40	118.70	115.20	117.40	169,664
11 Sep 19	117.39999 +0.90	118.70	114.70	116.60	143,631
10 Sep 19	116.49999 -0.30	117.90	114.70	116.50	193,638
09 Sep 19	116.80000 +1.60	117.60	113.60	115.70	189,580
06 Sep 19	115.20000 -5.00	119.70	115.00	118.20	169,273
05 Sep 19	120.20000 +3.10	120.60	118.00	119.10	239,014
04 Sep 19	117.10000 +3.10	118.00	114.30	115.30	198,367
03 Sep 19	113.99999 +2.90	114.70	109.70	111.90	248,312
30 Aug 19	111.10000 -1.90	113.90	110.00	113.30	181,748
29 Aug 19	113.00000 +0.50	115.00	112.40	113.60	143,771
28 Aug 19	112.50000 +3.90	113.10	106.10	108.10	152,919
27 Aug 19	108.60000 -4.50	113.70	107.40	113.70	262,851
26 Aug 19	113.10001 +3.00	113.80	110.30	111.20	142,086
23 Aug 19	110.10001 -5.00	114.70	108.70	114.20	309,935
22 Aug 19	115.10001 +1.00	116.00	112.30	114.40	214,774
21 Aug 19	114.10000 +0.70	115.70	112.30	114.00	165,878
20 Aug 19	113.40000 -0.50	115.40	112.60	113.80	125,356
19 Aug 19	113.90000 +2.40	116.40	112.40	114.00	156,229
16 Aug 19	111.49999 +3.10	113.00	109.00	109.50	188,230
15 Aug 19	108.40000 +0.90	108.60	104.60	107.00	209,797
14 Aug 19	107.50000 -9.20	115.00	107.40	114.80	380,962
13 Aug 19	116.70000 -0.90	122.60	115.50	117.20	304,635
12 Aug 19	117.60001 -4.20	124.00	116.00	121.20	267,333
09 Aug 19	121.80000 +1.70	123.60	118.00	119.70	355,693
08 Aug 19	120.10001 +6.60	124.90	114.50	121.50	840,904
07 Aug 19	113.50001 +0.30	114.50	109.20	111.00	323,972
06 Aug 19	113.20000 +2.20	114.10	110.00	111.60	179,051
05 Aug 19	111.00001 -5.20	114.80	108.90	114.30	286,123
02 Aug 19	116.20000 +3.60	116.40	110.80	112.00	287,006
01 Aug 19	112.60001 -5.70	118.20	110.40	117.00	460,190
31 Jul 19	118.30000 +0.90	119.80	115.50	117.50	281,868
30 Jul 19	117.39999 +2.90	117.40	111.30	113.40	277,812
29 Jul 19	114.50000 +2.00	114.50	109.30	113.00	274,670
26 Jul 19	112.50000 +3.10	113.00	109.50	110.00	233,990
25 Jul 19	109.39999 +1.60	110.20	106.70	108.10	221,145
24 Jul 19	107.80000 +4.80	108.90	103.30	103.30	266,129
23 Jul 19	103.00000 -1.10	105.30	101.80	102.60	298,715
22 Jul 19	104.10000 -1.30	109.00	100.70	106.40	551,968
19 Jul 19	105.40000 +9.20	110.40	99.30	99.50	1,104,284
18 Jul 19	96.20000 -1.90	99.00	94.90	96.20	206,686
17 Jul 19	98.10001 +0.30	99.40	96.40	97.80	175,332
16 Jul 19	97.80000 +2.90	98.20	93.20	93.90	218,956
15 Jul 19	94.90000 +0.30	95.30	90.60	93.90	226,646
12 Jul 19	94.60000 +0.10	96.10	93.10	95.50	184,159
11 Jul 19	94.50000 +2.30	95.50	91.30	92.20	250,545
10 Jul 19	92.20000 +3.10	93.20	89.50	90.20	215,363
09 Jul 19	89.10000 +0.50	91.80	87.30	88.30	358,836
08 Jul 19	88.60000 -5.40	93.70	88.00	93.40	447,069
05 Jul 19	94.00000 +3.00	95.10	90.30	90.30	313,599
03 Jul 19	91.00000 -1.10	93.10	90.00	92.30	195,792
02 Jul 19	92.10000 -0.60	93.00	90.40	92.30	206,165
01 Jul 19	92.70000 -0.60	99.00	91.50	98.50	292,633
28 Jun 19	93.30000 -1.60	95.20	92.80	94.60	254,383
27 Jun 19	94.90000 +0.40	95.40	93.50	94.50	202,950
26 Jun 19	94.50000 -0.30	97.00	93.10	95.30	292,535
25 Jun 19	94.80000 -5.30	100.30	94.20	100.10	366,295
24 Jun 19	100.10001 -5.90	106.60	99.70	106.40	290,898
21 Jun 19	106.00001 -3.30	108.80	103.10	108.80	303,995
20 Jun 19	109.30000 -6.00	115.90	108.80	115.80	273,316
19 Jun 19	115.30000 +1.20	116.80	113.40	115.00	152,869
18 Jun 19	114.10000 +2.30	114.20	111.90	112.70	186,711
17 Jun 19	111.80000 +2.20	113.00	108.80	109.80	123,869
14 Jun 19	109.60000 +0.10	110.20	108.30	109.30	151,020
13 Jun 19	109.50000 +2.60	109.70	106.30	107.50	318,445
12 Jun 19	106.89999 -3.50	111.50	106.50	110.50	166,510
11 Jun 19	110.40000 +1.00	111.80	109.70	110.00	151,437
10 Jun 19	109.39999 +1.90	110.10	107.90	108.10	226,604
07 Jun 19	107.50000 -3.40	112.13	107.20	110.00	243,749
06 Jun 19	110.90000 -0.90	112.00	107.00	111.80	402,623
05 Jun 19	111.80000 -6.00	118.70	111.30	118.50	345,270
04 Jun 19	117.80000 -1.20	120.80	117.45	120.10	201,253
03 Jun 19	118.99999 -0.80	120.30	117.60	119.40	163,236
31 May 19	119.80000 -0.30	121.40	117.10	118.80	143,959
30 May 19	120.10001 -0.50	123.90	119.10	120.60	162,220
29 May 19	120.60001 -4.40	125.20	120.10	124.60	188,661
28 May 19	125.00000 -1.90	128.10	124.50	126.90	139,552
24 May 19	126.89999 -2.60	130.60	126.50	130.00	111,804
23 May 19	129.50000 -0.90	130.00	126.80	129.80	211,468
22 May 19	130.39999 -1.70	133.30	130.30	132.00	98,320
21 May 19	132.10001 +2.10	133.30	130.30	130.90	175,250
20 May 19	130.00000 -1.30	132.20	129.00	131.90	203,213
17 May 19	131.30000 -2.70	135.50	131.10	133.20	199,241
16 May 19	134.00000 -1.80	136.70	133.30	135.70	179,322
15 May 19	135.80000 +0.80	137.20	133.10	133.50	163,043
14 May 19	135.00000 +2.10	136.50	133.60	133.90	156,944
13 May 19	132.89999 -5.30	137.50	130.60	135.30	233,557
10 May 19	138.20000 +1.90	139.30	132.90	135.80	225,522
09 May 19	136.30000 -10.20	139.00	130.20	137.90	589,810
08 May 19	146.50000 -3.20	149.70	145.70	149.10	174,931
07 May 19	149.70000 +1.00	152.20	148.20	148.80	154,607
06 May 19	148.70000 +2.80	150.00	143.00	143.90	155,187
03 May 19	145.90001 -1.10	149.60	144.80	148.70	177,335
02 May 19	147.00000 -0.10	148.00	143.30	146.90	104,292
01 May 19	147.10001 -4.50	153.00	147.00	151.50	188,372
30 Apr 19	151.59999 -3.40	154.30	148.80	154.10	166,384
29 Apr 19	155.00000 +1.00	159.60	152.80	158.60	258,303
26 Apr 19	154.00000 +1.00	156.50	153.20	153.90	118,196
25 Apr 19	153.00000 -1.40	155.40	150.60	154.40	127,878
24 Apr 19	154.39999 +1.90	155.60	150.80	152.70	127,837
23 Apr 19	152.50000 -0.10	153.20	148.70	152.80	183,458
22 Apr 19	152.60001 -7.90	159.50	151.90	159.50	232,416
18 Apr 19	160.50000 -5.40	165.80	159.40	165.80	118,300
17 Apr 19	165.90001 +0.00	170.70	163.50	165.80	205,180
16 Apr 19	165.90001 +0.90	167.00	162.60	165.00	167,910
15 Apr 19	165.00000 +0.70	165.70	160.50	164.40	179,035
12 Apr 19	164.30000 +3.10	164.60	159.10	160.00	146,852
11 Apr 19	161.20001 -0.30	163.20	160.10	161.40	92,503
10 Apr 19	161.50000 +0.00	162.40	159.70	161.60	92,782
09 Apr 19	161.50000 -1.60	163.90	159.10	161.00	115,785
08 Apr 19	163.09999 +13.30	168.00	153.20	153.50	361,944
05 Apr 19	149.79999 -0.30	151.20	148.10	150.10	98,700
04 Apr 19	150.10001 +4.00	150.30	146.30	147.00	167,271
03 Apr 19	146.09999 -1.70	149.20	145.30	148.50	116,725
02 Apr 19	147.80000 -2.10	150.00	146.20	150.00	118,963
01 Apr 19	149.89999 +1.40	151.40	148.40	149.50	108,664
29 Mar 19	148.50000 +0.80	149.50	147.10	148.10	75,114
28 Mar 19	147.70001 -0.70	149.50	146.10	148.00	125,066
27 Mar 19	148.40001 -1.00	150.70	145.80	149.30	127,440
26 Mar 19	149.39999 -3.60	155.60	147.00	154.70	171,517
25 Mar 19	153.00000 +2.40	156.00	150.10	150.40	135,172
22 Mar 19	150.60001 -3.60	154.90	150.40	153.50	113,588
21 Mar 19	154.20000 +4.60	155.90	149.50	149.50	156,196
20 Mar 19	149.60001 +2.10	151.50	146.90	147.10	130,289
19 Mar 19	147.50000 -2.50	152.30	146.20	151.10	113,679
18 Mar 19	150.00000 +5.00	150.30	143.80	144.70	323,917
15 Mar 19	145.00000 +0.20	147.35	144.20	144.70	176,125
14 Mar 19	144.79999 +0.50	146.10	141.50	144.90	109,347
13 Mar 19	144.30000 +0.10	147.50	142.70	143.50	128,580
12 Mar 19	144.20000 -2.30	147.40	143.70	147.20	101,656
11 Mar 19	146.50000 -0.70	150.40	145.50	147.70	135,787
08 Mar 19	147.20000 -0.80	147.40	143.60	145.00	86,733
07 Mar 19	148.00000 -3.30	151.90	146.80	151.30	114,897
06 Mar 19	151.30000 -4.90	157.50	150.70	156.30	157,154
05 Mar 19	156.20000 +1.20	158.90	152.50	156.50	211,253
04 Mar 19	155.00000 -5.00	161.50	150.60	161.10	346,073
01 Mar 19	160.00000 +19.70	165.00	152.00	156.60	1,004,581
28 Feb 19	140.30000 +1.60	143.80	138.80	139.20	217,352
27 Feb 19	138.70000 +3.10	140.50	134.60	135.50	139,034
26 Feb 19	135.60001 -0.80	137.90	130.80	136.40	194,301
25 Feb 19	136.40001 -2.30	141.60	136.40	140.20	135,892
22 Feb 19	138.70000 +1.70	143.20	137.60	138.40	100,203
21 Feb 19	137.00000 +0.30	138.90	135.70	136.50	73,300
20 Feb 19	136.70000 +4.70	138.80	132.50	133.20	177,164
19 Feb 19	132.00000 -5.90	138.60	131.80	137.20	204,922
15 Feb 19	137.89999 +1.40	141.40	136.50	137.30	101,729
14 Feb 19	136.50000 +1.40	140.00	133.60	134.40	117,355
13 Feb 19	135.10001 +2.50	135.10	131.50	133.00	151,528
12 Feb 19	132.60001 +0.90	133.60	128.20	132.00	230,237
11 Feb 19	131.70000 -5.50	137.90	129.80	137.40	169,634
08 Feb 19	137.20000 +4.00	137.40	132.80	132.80	63,434
07 Feb 19	133.20000 -4.70	137.50	132.20	136.70	149,529
06 Feb 19	137.89999 -2.80	141.00	137.50	139.90	101,969
05 Feb 19	140.70000 -2.80	145.90	138.90	143.50	118,453
04 Feb 19	143.50000 +1.60	144.60	140.20	141.70	85,877
01 Feb 19	141.89999 -4.60	145.20	139.60	145.20	126,892
31 Jan 19	146.50000 +5.30	146.90	141.70	141.80	90,601
30 Jan 19	141.20000 -0.70	143.50	139.40	143.50	54,596
29 Jan 19	141.89999 +1.80	143.20	140.00	140.60	62,069
28 Jan 19	140.10001 +0.00	141.70	138.80	139.70	68,897
25 Jan 19	140.10001 -2.40	145.00	139.20	143.90	77,263
24 Jan 19	142.50000 +4.60	142.70	137.40	138.10	59,353
23 Jan 19	137.89999 +2.80	144.00	135.70	135.90	148,061
22 Jan 19	135.10001 -9.50	140.30	134.00	140.10	159,534
18 Jan 19	144.60001 +3.50	145.60	141.60	141.60	95,378
17 Jan 19	141.09999 +0.10	144.60	140.90	140.90	82,834
16 Jan 19	141.00000 -2.10	146.00	140.40	142.90	96,007
15 Jan 19	143.10001 +1.80	144.50	139.70	141.80	64,663
14 Jan 19	141.30000 +1.00	142.60	138.00	139.80	141,419
11 Jan 19	140.30000 +3.00	140.80	136.10	137.60	57,862
10 Jan 19	137.29999 -2.20	139.20	134.50	138.00	97,678
09 Jan 19	139.50000 -6.20	147.50	138.90	147.40	144,369
08 Jan 19	145.70000 +4.50	147.00	140.90	142.10	112,269
07 Jan 19	141.20000 +5.80	142.60	133.70	135.50	111,923
04 Jan 19	135.39999 +4.80	136.90	130.20	132.20	102,501
03 Jan 19	130.60001 +1.70	135.40	126.30	128.00	139,238
02 Jan 19	128.90001 +6.10	130.80	119.00	120.10	137,491
31 Dec 18	122.80000 -1.40	127.20	119.08	125.00	124,679
28 Dec 18	124.20000 +2.20	126.50	120.20	122.50	166,806
27 Dec 18	122.00000 -4.80	125.00	116.60	124.30	177,768
26 Dec 18	126.80000 +4.20	127.60	119.40	123.50	157,413
24 Dec 18	122.60001 -0.80	125.40	120.60	122.80	86,138
21 Dec 18	123.40000 -6.40	132.00	123.10	130.70	165,329
20 Dec 18	129.79999 -3.90	137.00	126.60	133.80	149,577
19 Dec 18	133.70000 -5.90	140.70	132.80	139.60	135,500
18 Dec 18	139.60001 -1.10	144.50	137.10	141.90	120,358
17 Dec 18	140.70000 -4.40	147.90	140.00	144.70	102,257
14 Dec 18	145.10001 -3.50	149.80	144.50	147.10	77,774
13 Dec 18	148.59999 -4.10	154.00	146.10	153.30	108,665
12 Dec 18	152.70001 +1.50	154.40	150.50	152.60	180,789
11 Dec 18	151.20000 +8.20	152.30	144.90	144.90	202,543
10 Dec 18	143.00000 +0.30	144.50	136.80	142.40	119,656
07 Dec 18	142.70001 -3.60	147.00	141.30	144.50	98,031
06 Dec 18	146.30000 +3.70	146.60	139.30	141.00	170,820
04 Dec 18	142.60001 +0.40	145.70	141.00	141.50	141,362
03 Dec 18	142.20000 +5.70	144.90	136.00	138.50	199,581
30 Nov 18	136.50000 -3.10	141.30	134.70	140.20	144,513
29 Nov 18	139.60001 +1.20	142.50	137.40	137.50	106,158
28 Nov 18	138.40001 +3.90	139.10	134.00	134.50	140,639
27 Nov 18	134.50000 -7.10	141.50	134.40	141.30	175,538
26 Nov 18	141.59999 +2.80	142.40	138.00	140.00	175,447
23 Nov 18	138.80000 -0.60	140.63	134.20	138.50	85,924
21 Nov 18	139.39999 +6.50	142.50	133.80	134.20	163,209
20 Nov 18	132.89999 -2.00	137.10	130.40	132.20	307,731
19 Nov 18	134.89999 -5.60	143.00	132.00	140.50	297,387
16 Nov 18	140.50000 -6.90	147.50	139.90	146.50	250,520
15 Nov 18	147.39999 -9.40	155.10	147.40	155.00	216,601
14 Nov 18	156.80000 +1.40	159.00	155.50	155.80	171,319
13 Nov 18	155.39999 +3.50	156.40	151.00	151.00	206,497
12 Nov 18	151.89999 -4.70	158.60	151.80	157.10	240,942
09 Nov 18	156.59999 -24.70	178.40	149.70	174.00	680,438
08 Nov 18	181.29999 -2.50	189.20	180.10	184.30	161,616
07 Nov 18	183.79999 -0.40	185.00	178.80	185.00	351,605
06 Nov 18	184.20000 -7.60	192.10	184.00	190.70	184,649
05 Nov 18	191.80000 +1.80	192.40	189.80	190.80	151,861
02 Nov 18	190.00000 -2.40	198.80	186.40	193.50	142,946
01 Nov 18	192.39999 -0.20	193.10	188.00	192.60	129,214
31 Oct 18	192.60001 +0.20	196.30	190.80	196.00	125,471
30 Oct 18	192.39999 +5.20	192.40	186.70	186.80	172,857
29 Oct 18	187.20000 +8.90	189.70	180.60	180.70	154,457
26 Oct 18	178.30000 -8.80	185.00	174.20	184.70	258,185
25 Oct 18	187.09999 +8.80	188.10	179.20	179.90	224,329
24 Oct 18	178.30000 -18.70	195.40	178.30	194.60	365,260
23 Oct 18	197.00000 -1.00	197.60	192.90	195.40	118,056
22 Oct 18	198.00000 -0.10	202.60	197.70	199.20	192,610
19 Oct 18	198.09999 +1.70	203.60	196.50	197.70	152,796
18 Oct 18	196.39999 -1.70	199.50	194.40	196.50	160,921
17 Oct 18	198.09999 -3.40	203.00	197.30	200.00	167,604
16 Oct 18	201.50000 +8.80	201.60	193.70	194.10	245,134
15 Oct 18	192.70001 +4.10	193.20	186.30	188.40	157,728
12 Oct 18	188.60001 +4.50	189.60	185.00	186.40	205,135
11 Oct 18	184.09999 -3.40	188.40	184.00	185.50	153,580
10 Oct 18	187.50000 -8.60	199.30	187.00	196.50	175,871
09 Oct 18	196.10001 +0.10	198.50	195.40	196.30	99,826
08 Oct 18	196.00000 -1.00	198.60	191.70	195.30	156,749
05 Oct 18	197.00000 -2.70	201.10	194.80	200.00	156,667
04 Oct 18	199.70000 -1.20	202.50	197.40	199.60	137,890
03 Oct 18	200.90001 +3.30	202.70	196.10	198.00	185,489
02 Oct 18	197.60001 -1.00	201.50	195.30	198.00	219,010
01 Oct 18	198.60001 -6.40	206.00	197.50	205.40	193,973
28 Sep 18	205.00000 +0.50	206.00	202.00	204.00	182,698
27 Sep 18	204.50000 +3.00	206.00	200.50	201.00	157,369
26 Sep 18	201.50000 +2.50	203.50	197.50	198.50	154,906
25 Sep 18	199.00000 -5.00	204.00	194.50	204.00	228,993
24 Sep 18	204.00000 -9.50	207.00	197.00	199.00	217,499
21 Sep 18	213.50000 +6.00	214.50	207.00	208.00	321,813
20 Sep 18	207.50000 +1.00	209.50	205.50	209.50	139,899
19 Sep 18	206.50000 +6.50	207.00	199.50	202.00	263,758
18 Sep 18	200.00000 +0.50	206.50	197.00	199.00	173,363
17 Sep 18	199.50000 +1.50	200.50	191.50	197.50	230,280
14 Sep 18	198.00000 -3.00	213.00	197.00	210.00	518,432
13 Sep 18	201.00000 +0.50	201.50	198.00	200.50	73,706
12 Sep 18	200.50000 +2.50	201.50	196.00	197.00	108,126
11 Sep 18	198.00000 -1.00	201.00	194.50	200.00	145,166
10 Sep 18	199.00000 +0.00	201.50	195.00	199.50	150,198
07 Sep 18	199.00000 +1.50	202.00	194.50	195.00	243,793
06 Sep 18	197.50000 +4.50	200.00	192.50	194.50	216,100
05 Sep 18	193.00000 +0.50	204.50	186.70	192.00	404,815
04 Sep 18	192.50000 +2.00	193.50	189.00	190.50	170,945
31 Aug 18	190.50000 +2.50	191.00	185.00	187.50	125,656
30 Aug 18	188.00000 -1.50	190.00	186.50	188.50	79,475
29 Aug 18	189.50000 -2.00	192.50	189.50	191.00	90,480
28 Aug 18	191.50000 +4.50	192.00	185.00	187.00	119,930
27 Aug 18	187.00000 -4.50	192.30	187.00	191.50	148,643
24 Aug 18	191.50000 -0.50	194.00	190.00	191.50	130,100
23 Aug 18	192.00000 +2.00	192.50	185.10	190.00	108,936
22 Aug 18	190.00000 +1.50	195.50	187.00	188.50	162,132
21 Aug 18	188.50000 +3.00	193.30	186.00	186.00	151,198
20 Aug 18	185.50000 +2.00	187.00	181.00	184.50	172,317
17 Aug 18	183.50000 +2.50	188.00	179.80	180.50	195,707
16 Aug 18	181.00000 +4.00	184.50	172.00	173.00	384,408
15 Aug 18	177.00000 +2.00	178.80	173.00	174.50	229,813
14 Aug 18	175.00000 +0.50	178.00	172.70	175.50	182,095
13 Aug 18	174.50000 +0.00	177.30	172.50	173.50	130,181
10 Aug 18	174.50000 +5.50	175.00	165.50	168.50	185,254
09 Aug 18	169.00000 -6.00	183.50	167.00	175.50	449,793
08 Aug 18	175.00000 +3.00	176.30	170.00	171.50	255,412
07 Aug 18	172.00000 -1.00	179.50	171.50	174.00	216,651
06 Aug 18	173.00000 +1.50	177.00	169.50	171.50	208,673
03 Aug 18	171.50000 +6.00	175.00	156.50	158.50	305,392
02 Aug 18	165.50000 +5.00	168.50	156.50	158.50	321,113
01 Aug 18	160.50000 -2.50	168.00	155.00	167.00	430,659
31 Jul 18	163.00000 +9.50	168.00	154.50	154.50	367,722
30 Jul 18	153.50000 -3.50	156.00	152.50	155.50	115,832
27 Jul 18	157.00000 +0.00	159.50	153.70	157.50	109,189
26 Jul 18	157.00000 +4.50	159.30	152.50	153.00	127,919
25 Jul 18	152.50000 -2.50	156.80	152.00	155.50	141,339
24 Jul 18	155.00000 -0.50	157.00	153.00	155.00	160,762
23 Jul 18	155.50000 -4.00	160.00	152.50	158.50	247,950
20 Jul 18	159.50000 -5.00	164.50	159.00	164.00	130,625
19 Jul 18	164.50000 +1.00	167.50	157.50	162.50	161,353
18 Jul 18	163.50000 -5.00	168.00	161.00	166.50	144,302
17 Jul 18	168.50000 +1.50	171.00	165.50	167.50	104,281
16 Jul 18	167.00000 -3.50	172.00	165.00	171.50	126,986
13 Jul 18	170.50000 +0.50	171.50	165.20	170.50	144,278
12 Jul 18	170.00000 -4.00	176.00	169.00	174.00	189,876
11 Jul 18	174.00000 +0.50	178.50	171.10	173.50	172,050
10 Jul 18	173.50000 +2.00	174.00	170.00	173.00	89,694
09 Jul 18	171.50000 -1.50	176.00	169.50	173.50	149,403
06 Jul 18	173.00000 +5.00	174.50	166.80	167.50	172,976
05 Jul 18	168.00000 +9.50	168.50	160.00	160.00	162,347
03 Jul 18	158.50000 +1.00	159.50	155.80	159.50	72,927
02 Jul 18	157.50000 -1.50	159.00	155.50	158.50	115,881
29 Jun 18	159.00000 -2.50	162.00	158.00	162.00	99,904
28 Jun 18	161.50000 +5.50	162.00	156.50	156.50	108,886
27 Jun 18	156.00000 -2.50	163.00	155.00	158.50	133,003
26 Jun 18	158.50000 -6.50	165.40	157.50	165.00	219,475
25 Jun 18	165.00000 -1.00	167.00	162.00	166.00	144,681
22 Jun 18	166.00000 -6.00	174.00	164.50	172.50	229,401
21 Jun 18	172.00000 +6.00	175.50	167.00	169.00	240,333
20 Jun 18	166.00000 +3.50	167.30	160.00	164.50	160,715
19 Jun 18	162.50000 +2.50	162.50	156.80	159.00	98,346
18 Jun 18	160.00000 +4.00	161.00	155.00	155.50	140,657
15 Jun 18	156.00000 -1.50	158.00	154.30	157.50	145,094
14 Jun 18	157.50000 +3.00	158.00	153.50	154.50	129,680
13 Jun 18	154.50000 -2.00	159.50	153.80	159.50	104,421
12 Jun 18	156.50000 +7.00	157.00	148.00	149.50	159,482
11 Jun 18	149.50000 +5.00	151.30	144.50	144.50	159,323
08 Jun 18	144.50000 -2.00	145.80	142.50	145.00	136,391
07 Jun 18	146.50000 -0.50	148.80	145.00	147.00	124,746
06 Jun 18	147.00000 -0.50	147.50	144.50	147.00	139,996
05 Jun 18	147.50000 +2.00	149.80	144.50	145.50	133,764
04 Jun 18	145.50000 -2.50	149.00	144.00	147.50	140,937
01 Jun 18	148.00000 +0.00	149.50	146.00	148.50	92,774
31 May 18	148.00000 -0.50	149.50	146.50	148.50	100,787
30 May 18	148.50000 +4.00	149.50	144.00	145.00	131,876
29 May 18	144.50000 -6.00	150.00	143.50	150.00	235,424
25 May 18	150.50000 -2.00	155.30	149.00	152.50	143,569
24 May 18	152.50000 +0.50	155.00	150.50	152.00	214,313
23 May 18	152.00000 -4.00	157.30	151.00	156.00	159,925
22 May 18	156.00000 -4.50	162.00	155.50	161.00	165,903
21 May 18	160.50000 -0.50	162.50	158.50	161.00	140,169
18 May 18	161.00000 -5.00	167.00	159.50	166.00	146,898
17 May 18	166.00000 +0.00	170.00	163.50	167.00	85,322
16 May 18	166.00000 +0.50	167.50	164.10	165.00	79,335
15 May 18	165.50000 +1.50	167.00	163.00	164.00	92,007
14 May 18	164.00000 +1.00	166.50	163.50	163.50	97,185
11 May 18	163.00000 -1.50	166.00	161.00	165.00	108,457
10 May 18	164.50000 +4.00	168.50	161.50	161.50	173,017
09 May 18	160.50000 -7.50	168.50	159.00	167.50	226,478
08 May 18	168.00000 -4.00	176.00	165.00	176.00	472,457
07 May 18	172.00000 +9.00	174.00	163.50	164.50	256,291
04 May 18	163.00000 -2.50	168.00	161.50	165.50	159,061
03 May 18	165.50000 +0.50	167.50	162.50	165.00	147,416
02 May 18	165.00000 +1.00	168.50	163.50	164.50	91,861
01 May 18	164.00000 -10.50	176.00	163.00	174.00	202,362
30 Apr 18	174.50000 +2.50	175.20	171.50	172.50	107,578
27 Apr 18	172.00000 +0.00	176.00	170.00	172.00	116,303
26 Apr 18	172.00000 -0.50	175.00	171.00	172.50	87,379
25 Apr 18	172.50000 +0.50	173.00	169.00	172.00	121,014
24 Apr 18	172.00000 +0.50	173.00	168.00	173.00	103,052
23 Apr 18	171.50000 +1.50	175.50	169.00	170.00	120,093
20 Apr 18	170.00000 -2.50	175.00	167.50	173.50	212,851
19 Apr 18	172.50000 -3.00	179.50	171.50	176.50	158,755
18 Apr 18	175.50000 +1.50	178.50	172.00	175.50	147,012
17 Apr 18	174.00000 +2.50	177.00	171.50	174.00	154,719
16 Apr 18	171.50000 +2.00	175.50	168.50	171.50	182,971
13 Apr 18	169.50000 +4.50	170.00	163.00	165.50	109,090
12 Apr 18	165.00000 -2.00	169.00	164.00	167.50	89,647
11 Apr 18	167.00000 -1.00	170.00	166.50	167.00	97,328
10 Apr 18	168.00000 +3.50	170.00	165.00	166.00	158,181
09 Apr 18	164.50000 +0.00	168.50	164.50	166.00	142,456
06 Apr 18	164.50000 +1.00	168.00	161.00	162.00	230,904
05 Apr 18	163.50000 +9.50	164.00	153.50	156.00	289,367
04 Apr 18	154.00000 +1.50	158.00	148.00	150.00	290,276
03 Apr 18	152.50000 +11.00	153.30	142.00	142.00	241,240
02 Apr 18	141.50000 +1.00	146.00	139.50	139.50	186,407
29 Mar 18	140.50000 +5.50	142.50	136.00	136.00	143,149
28 Mar 18	135.00000 -1.00	141.00	134.50	136.50	128,979
27 Mar 18	136.00000 -3.50	141.00	135.50	140.50	137,904
26 Mar 18	139.50000 +0.50	141.50	137.50	141.00	93,848
23 Mar 18	139.00000 +1.00	143.00	138.00	138.50	146,905
22 Mar 18	138.00000 -3.50	143.00	135.80	139.50	140,855
21 Mar 18	141.50000 +1.00	146.00	139.50	139.50	100,759
20 Mar 18	140.50000 -1.00	145.00	139.50	142.00	114,520
19 Mar 18	141.50000 -0.50	142.00	137.50	142.00	189,763
16 Mar 18	142.00000 -5.50	148.00	140.00	148.00	234,153
15 Mar 18	147.50000 -3.00	151.50	146.50	150.50	105,290
14 Mar 18	150.50000 +3.00	151.30	147.00	149.00	106,026
13 Mar 18	147.50000 -9.00	158.50	146.50	157.00	220,018
12 Mar 18	156.50000 -0.50	158.30	154.50	157.00	112,919
09 Mar 18	157.00000 +1.50	158.50	153.00	154.00	137,571
08 Mar 18	155.50000 -1.50	160.00	155.00	156.00	124,896
07 Mar 18	157.00000 -2.50	159.80	152.50	159.00	138,629
06 Mar 18	159.50000 +2.00	160.80	153.00	158.00	171,171
05 Mar 18	157.50000 +0.00	160.00	155.50	158.00	216,035
02 Mar 18	157.50000 +10.00	158.50	145.00	147.00	326,979
01 Mar 18	147.50000 -2.50	160.00	145.00	159.50	373,941
28 Feb 18	150.00000 -7.50	158.80	148.50	158.00	373,429
27 Feb 18	157.50000 +3.00	158.80	152.10	154.50	216,393
26 Feb 18	154.50000 +6.00	159.00	148.50	148.50	364,724
23 Feb 18	148.50000 +5.50	149.00	143.00	145.50	182,591
22 Feb 18	143.00000 -1.00	149.00	142.50	145.00	146,083
21 Feb 18	144.00000 -1.00	148.50	143.50	145.00	116,058
20 Feb 18	145.00000 +1.00	150.00	143.10	146.50	200,227
16 Feb 18	144.00000 -2.50	149.00	143.00	146.50	143,301
15 Feb 18	146.50000 +4.00	148.80	142.30	144.00	214,557
14 Feb 18	142.50000 +4.00	145.00	137.00	137.00	197,893
13 Feb 18	138.50000 -0.50	141.00	135.50	139.00	185,757
12 Feb 18	139.00000 +4.50	143.30	134.00	136.50	172,536
09 Feb 18	134.50000 -3.00	138.00	129.00	137.00	209,555
08 Feb 18	137.50000 -4.50	143.00	136.30	143.00	156,195
07 Feb 18	142.00000 +4.50	144.00	137.00	137.50	272,854
06 Feb 18	137.50000 +4.00	138.00	128.00	130.00	191,783
05 Feb 18	133.50000 -6.00	139.00	132.00	138.00	161,160
02 Feb 18	139.50000 +4.50	142.30	133.50	135.00	267,590
01 Feb 18	135.00000 +7.00	136.00	126.50	128.00	218,337
31 Jan 18	128.00000 +2.00	128.50	125.50	126.00	118,894
30 Jan 18	126.00001 -2.50	128.50	125.00	127.50	249,230
29 Jan 18	128.50000 +0.00	129.50	126.50	128.00	204,267
26 Jan 18	128.50000 -3.00	132.00	124.00	131.50	353,021
25 Jan 18	131.50000 -0.50	133.00	130.00	132.50	117,477
24 Jan 18	132.00000 -2.00	136.50	131.00	134.00	172,326
23 Jan 18	134.00000 +1.50	137.00	131.50	133.50	173,449
22 Jan 18	132.50000 +0.50	134.00	130.50	132.50	198,051
19 Jan 18	132.00000 -2.00	134.50	131.00	133.50	131,037
18 Jan 18	134.00000 -3.50	138.00	133.50	137.50	196,473
17 Jan 18	137.50000 +1.00	139.50	136.60	137.00	102,005
16 Jan 18	136.50000 -8.00	146.00	136.10	145.00	224,387
12 Jan 18	144.50000 +3.50	147.00	139.50	141.50	465,685
11 Jan 18	141.00000 +1.50	141.50	137.50	139.00	214,759
10 Jan 18	139.50000 +0.50	142.50	135.50	136.00	268,104
09 Jan 18	139.00000 +1.00	140.00	135.50	137.50	199,857
08 Jan 18	138.00000 -3.00	143.50	136.50	143.00	234,483
05 Jan 18	141.00000 -3.50	145.60	140.50	145.00	200,361
04 Jan 18	144.50000 -5.50	151.00	143.50	150.00	214,003
03 Jan 18	150.00000 -4.00	155.00	149.00	154.50	163,097
02 Jan 18	154.00000 +3.00	156.50	149.00	152.00	225,721
29 Dec 17	151.00000 +2.50	154.30	147.50	148.50	264,639
28 Dec 17	148.50000 +7.50	149.00	140.00	140.50	250,090
27 Dec 17	141.00000 -3.00	144.00	140.00	143.50	201,980
26 Dec 17	144.00000 -5.00	149.50	141.30	148.00	349,970
22 Dec 17	149.00000 -5.00	155.00	147.00	154.00	263,627
21 Dec 17	154.00000 +5.50	156.00	150.50	151.00	285,828
20 Dec 17	148.50000 -4.00	153.00	148.00	153.00	221,970
19 Dec 17	152.50000 +0.00	153.50	150.00	152.50	148,779
18 Dec 17	152.50000 +1.50	154.00	143.50	151.00	364,209
15 Dec 17	151.00000 -7.00	159.00	149.00	157.50	440,406
14 Dec 17	158.00000 +6.50	158.00	152.00	152.00	224,584
13 Dec 17	151.50000 -1.00	153.50	146.30	153.50	251,991
12 Dec 17	152.50000 +0.00	160.00	151.50	156.50	323,030
11 Dec 17	152.50000 +6.00	154.50	146.00	146.00	306,858
08 Dec 17	146.50000 +3.00	147.00	142.00	144.00	189,664
07 Dec 17	143.50000 +1.00	145.00	140.50	141.50	191,973
06 Dec 17	142.50000 -2.00	150.00	142.00	149.00	35,861
05 Dec 17	144.50000 +1.50	149.00	143.00	146.50	306,823
04 Dec 17	143.00000 +3.00	146.50	140.50	141.50	221,284
01 Dec 17	140.00000 -2.50	143.00	136.38	140.50	226,307
30 Nov 17	142.50000 -11.50	156.50	140.50	156.50	525,070
29 Nov 17	154.00000 -7.50	164.00	150.00	163.00	423,506
28 Nov 17	161.50000 +12.50	164.00	144.00	149.50	752,547
27 Nov 17	149.00000 +10.50	150.00	139.25	140.00	399,686
24 Nov 17	138.50000 +6.50	140.50	130.95	131.00	173,951
22 Nov 17	132.00000 +5.00	133.25	125.00	126.00	249,584
21 Nov 17	127.00000 -0.50	129.50	125.00	128.50	162,450
20 Nov 17	127.50000 -2.00	129.00	123.00	128.00	204,275
17 Nov 17	129.50000 +5.00	131.50	124.00	125.00	286,126
16 Nov 17	124.50000 -1.00	129.50	123.00	126.00	267,244
15 Nov 17	125.50000 +3.50	127.00	119.00	122.50	340,790
14 Nov 17	122.00000 +5.50	122.50	115.00	118.00	324,093
13 Nov 17	116.49999 +6.50	117.00	108.00	111.50	400,897
10 Nov 17	110.00000 -4.00	116.00	109.00	114.50	407,565
09 Nov 17	113.99999 -4.00	120.00	113.50	117.50	441,155
08 Nov 17	118.00000 -5.00	122.50	116.50	120.50	450,925
07 Nov 17	123.00000 +1.00	129.00	112.50	118.50	828,818
06 Nov 17	122.00000 +3.00	123.50	114.50	120.50	594,806
03 Nov 17	118.99999 -9.50	130.50	118.00	129.50	571,789
02 Nov 17	128.50000 -6.00	133.50	127.00	133.00	365,258
01 Nov 17	134.50000 -4.50	141.00	131.00	141.00	373,687
31 Oct 17	139.00000 +0.00	143.00	138.00	138.00	230,028
30 Oct 17	139.00000 -8.50	148.50	137.50	147.00	391,167
27 Oct 17	147.50000 +0.50	149.50	143.00	146.50	158,861
26 Oct 17	147.00000 +6.50	149.50	141.00	141.00	253,329
25 Oct 17	140.50000 -2.50	147.50	140.00	146.50	160,812
24 Oct 17	143.00000 +1.50	143.95	140.00	141.50	118,463
23 Oct 17	141.50000 +1.50	143.50	139.50	140.00	115,208
20 Oct 17	140.00000 -2.50	145.50	139.50	143.50	206,559
19 Oct 17	142.50000 +6.50	143.00	135.00	135.50	224,615
18 Oct 17	136.00000 -1.50	140.50	135.50	137.00	250,322
17 Oct 17	137.50000 +0.00	140.00	136.25	138.50	17,573
16 Oct 17	137.50000 +0.00	140.95	136.75	137.00	16,089
13 Oct 17	137.50000 -1.00	140.50	137.50	137.50	111,814
12 Oct 17	138.50000 +1.00	139.50	133.50	139.00	227,376
11 Oct 17	137.50000 -1.00	141.50	135.50	138.50	267,212
10 Oct 17	138.50000 -1.50	143.00	136.50	141.50	344,844
09 Oct 17	140.00000 -12.00	152.00	138.25	152.00	632,151
06 Oct 17	152.00000 -8.50	161.13	151.00	159.50	284,787
05 Oct 17	160.50000 +2.50	165.00	156.75	161.00	186,682
04 Oct 17	158.00000 -1.00	160.50	155.00	159.00	138,629
03 Oct 17	159.00000 +12.00	159.50	147.50	147.50	327,667
02 Oct 17	147.00000 +0.00	151.50	144.50	150.00	196,069
29 Sep 17	147.00000 -3.00	150.00	142.50	148.50	332,235
28 Sep 17	150.00000 -5.00	153.50	147.50	153.50	308,713
27 Sep 17	155.00000 +1.00	157.25	150.25	155.00	215,268
26 Sep 17	154.00000 +2.50	157.50	151.00	152.00	182,116
25 Sep 17	151.50000 -7.50	161.50	150.50	157.50	462,613
22 Sep 17	159.00000 +1.00	160.00	154.00	158.00	164,520
21 Sep 17	158.00000 +4.50	158.50	151.00	154.50	256,838
20 Sep 17	153.50000 -3.00	162.50	152.00	157.50	288,566
19 Sep 17	156.50000 -10.00	167.00	155.00	167.00	389,742
18 Sep 17	166.50000 -3.00	176.50	162.00	172.00	418,842
15 Sep 17	169.50000 +9.00	171.25	161.00	161.00	667,082
14 Sep 17	160.50000 +8.50	163.50	152.00	152.00	720,000
13 Sep 17	152.00000 +10.00	153.50	141.50	142.50	356,424
12 Sep 17	142.00000 +1.00	145.25	140.00	140.00	240,793
11 Sep 17	141.00000 +7.50	144.00	135.00	135.50	228,942
08 Sep 17	133.50000 -4.50	138.50	130.50	135.00	215,516
07 Sep 17	138.00000 -6.00	146.00	137.25	144.00	772,643
06 Sep 17	144.00000 -1.00	146.00	141.50	145.00	297,659
05 Sep 17	145.00000 +3.50	145.75	140.50	142.00	552,371
01 Sep 17	141.50000 +7.50	143.50	132.00	132.00	323,018
31 Aug 17	134.00000 -0.50	137.00	132.50	134.50	235,915
30 Aug 17	134.50000 +6.00	135.00	126.50	128.00	327,708
29 Aug 17	128.50000 -2.00	129.50	124.50	128.50	302,349
28 Aug 17	130.50000 +1.50	132.50	127.50	130.50	342,016
25 Aug 17	129.00000 +1.00	132.50	127.50	129.50	197,593
24 Aug 17	128.00000 +2.50	133.75	125.00	125.50	214,324
23 Aug 17	125.50000 -3.00	128.00	124.00	127.50	267,031
22 Aug 17	128.50000 -2.00	134.50	125.25	131.50	298,889
21 Aug 17	130.50000 +0.50	131.50	124.25	130.00	392,110
18 Aug 17	130.00000 -1.50	132.00	120.50	131.00	711,685
17 Aug 17	131.50000 -1.50	139.00	131.50	133.00	326,736
16 Aug 17	133.00000 +0.50	137.50	131.50	133.50	255,063
15 Aug 17	132.50000 -3.50	138.50	129.00	137.00	368,022
14 Aug 17	136.00000 -4.50	144.50	135.00	143.00	316,043
11 Aug 17	140.50000 -4.00	145.50	136.50	144.00	362,053
10 Aug 17	144.50000 -10.50	155.00	144.00	154.50	338,243
09 Aug 17	155.00000 -6.50	161.00	154.50	160.00	246,302
08 Aug 17	161.50000 +0.50	164.50	161.00	161.00	235,470
07 Aug 17	161.00000 -1.50	164.50	160.50	162.00	308,040
04 Aug 17	162.50000 +11.50	166.50	155.00	156.50	659,977
03 Aug 17	151.00000 -1.00	152.50	148.00	152.00	567,447
02 Aug 17	152.00000 -56.00	160.50	151.50	158.00	1,690,260
01 Aug 17	208.00000 +4.00	209.00	203.00	204.50	151,389
31 Jul 17	204.00000 -1.00	207.00	202.50	206.00	154,529
28 Jul 17	205.00000 -2.00	207.50	204.50	205.50	134,468
27 Jul 17	207.00000 -3.50	211.50	205.00	211.50	188,426
26 Jul 17	210.50000 +2.00	212.00	207.00	208.50	144,745
25 Jul 17	208.50000 +3.50	210.00	205.00	205.00	135,914
24 Jul 17	205.00000 +1.50	208.00	202.50	204.00	147,792
21 Jul 17	203.50000 -2.50	208.50	201.75	205.50	126,621
20 Jul 17	206.00000 +7.50	210.25	199.00	199.50	252,962
19 Jul 17	198.50000 -2.50	204.50	198.00	199.00	333,780
18 Jul 17	201.00000 +4.00	204.50	197.00	197.00	53,167
17 Jul 17	197.00000 -22.00	212.50	196.50	212.50	623,260
14 Jul 17	219.00000 -2.50	221.25	217.75	221.00	87,647
13 Jul 17	221.50000 +7.50	223.00	213.00	213.00	97,595
12 Jul 17	214.00000 -9.00	224.00	212.50	224.00	158,935
11 Jul 17	223.00000 +8.00	224.00	215.00	215.00	105,505
10 Jul 17	215.00000 -4.50	220.00	214.50	218.50	129,231
07 Jul 17	219.50000 +3.00	222.50	212.50	216.00	145,667
06 Jul 17	216.50000 -8.00	223.00	214.50	223.00	203,550
05 Jul 17	224.50000 -7.50	236.00	222.50	232.50	188,069
03 Jul 17	232.00000 +4.50	233.50	228.00	229.00	83,705
30 Jun 17	227.50000 -9.00	237.00	226.50	237.00	215,617
29 Jun 17	236.50000 -2.50	240.00	233.00	239.00	102,764
28 Jun 17	239.00000 +5.50	242.00	235.00	235.00	139,424
27 Jun 17	233.50000 -2.00	239.50	232.00	236.00	115,126
26 Jun 17	235.50000 -0.50	237.75	232.50	235.00	158,823
23 Jun 17	236.00000 +5.50	237.50	225.00	231.00	222,891
22 Jun 17	230.50000 +0.00	230.75	221.50	228.50	321,486
21 Jun 17	230.50000 -5.50	236.00	226.00	235.50	195,841
20 Jun 17	236.00000 -11.50	246.00	232.50	245.50	249,697
19 Jun 17	247.50000 +1.00	250.50	246.21	247.00	169,283
16 Jun 17	246.50000 +6.00	247.00	237.50	239.50	181,492
15 Jun 17	240.50000 -1.50	242.64	237.75	240.00	80,585
14 Jun 17	242.00000 -0.50	246.00	241.00	245.50	109,467
13 Jun 17	242.50000 +7.50	244.00	236.00	236.00	160,153
12 Jun 17	235.00000 +2.00	237.50	232.00	234.00	160,293
09 Jun 17	233.00000 -3.50	238.00	232.50	236.00	193,525
08 Jun 17	236.50000 -1.00	238.50	232.00	237.00	159,840
07 Jun 17	237.50000 -6.50	248.00	237.50	244.50	266,973
06 Jun 17	244.00000 -6.00	250.50	240.00	248.00	337,854
05 Jun 17	250.00000 +2.00	255.75	244.50	246.50	386,633
02 Jun 17	248.00000 +13.50	248.50	237.00	237.50	398,853
01 Jun 17	234.50000 +9.50	238.00	223.50	224.00	270,644
31 May 17	225.00000 -8.50	235.50	223.50	233.50	352,601
30 May 17	233.50000 -13.50	246.00	233.00	245.00	237,567
26 May 17	247.00000 +13.00	252.00	233.50	234.50	332,612
25 May 17	234.00000 -1.00	238.50	231.25	235.50	273,931
24 May 17	235.00000 -11.50	247.00	234.50	247.00	326,089
23 May 17	246.50000 -3.50	253.00	246.00	250.50	131,947
22 May 17	250.00000 -3.00	256.00	249.00	253.00	186,533
19 May 17	253.00000 +8.00	255.50	244.50	244.50	209,812
18 May 17	245.00000 -1.00	247.50	243.00	245.50	165,834
17 May 17	246.00000 -11.50	256.00	245.50	255.00	195,611
16 May 17	257.50000 -7.00	268.50	255.00	266.00	232,321
15 May 17	264.50000 -4.50	270.00	259.00	270.00	252,940
12 May 17	269.00000 -6.00	275.00	267.00	275.00	200,462
11 May 17	275.00000 -4.50	280.50	274.00	279.50	142,380
10 May 17	279.50000 -9.50	289.00	274.00	288.00	264,459
09 May 17	289.00000 +1.00	301.00	287.50	293.00	304,749
08 May 17	288.00000 -3.00	293.68	285.00	293.00	187,287
05 May 17	291.00000 -3.00	296.25	290.00	294.50	130,229
04 May 17	294.00000 -7.00	301.50	293.00	301.50	123,681
03 May 17	301.00000 +0.50	301.64	297.50	298.50	82,790
02 May 17	300.50000 +2.50	300.50	295.75	297.50	105,494
01 May 17	298.00000 -5.00	305.50	297.00	304.50	126,883
28 Apr 17	303.00000 -4.00	307.00	300.00	307.00	136,447
27 Apr 17	307.00000 -5.00	312.50	305.50	312.00	77,103
26 Apr 17	312.00000 +2.00	314.00	308.50	310.00	109,177
25 Apr 17	310.00000 +3.00	313.00	308.50	308.50	80,423
24 Apr 17	307.00000 -2.00	312.00	304.50	312.00	142,852
21 Apr 17	309.00000 -0.50	312.00	306.00	310.00	98,650
20 Apr 17	309.50000 +5.50	314.50	305.00	306.00	196,334
19 Apr 17	304.00000 -1.00	307.00	302.25	305.50	72,381
18 Apr 17	305.00000 -2.00	307.00	302.00	306.00	63,037
17 Apr 17	307.00000 +5.00	307.00	303.00	304.50	58,262
13 Apr 17	302.00000 -1.00	306.00	299.50	303.50	109,743
12 Apr 17	303.00000 -4.00	308.26	301.00	305.50	112,209
11 Apr 17	307.00000 +0.50	308.50	303.50	306.00	71,254
10 Apr 17	306.50000 +3.00	307.00	301.00	305.50	78,246
07 Apr 17	303.50000 -4.50	309.00	302.50	307.00	109,904
06 Apr 17	308.00000 -2.00	310.00	303.50	309.50	93,205
05 Apr 17	310.00000 -5.50	318.00	308.75	317.50	122,588
04 Apr 17	315.50000 -3.00	320.50	315.50	319.00	186,699
03 Apr 17	318.50000 +4.00	321.00	315.00	318.50	242,375
31 Mar 17	314.50000 +3.00	316.00	310.00	312.00	175,414
30 Mar 17	311.50000 +2.00	312.50	307.00	309.00	164,891
29 Mar 17	309.50000 +4.00	310.00	304.00	305.50	138,349
28 Mar 17	305.50000 -2.50	307.50	302.50	307.00	131,247
27 Mar 17	308.00000 -0.50	309.50	302.50	303.50	143,782
24 Mar 17	308.50000 +6.50	309.75	303.00	304.00	172,193
23 Mar 17	302.00000 -1.00	307.00	302.00	304.00	85,392
22 Mar 17	303.00000 +1.50	305.00	299.50	300.50	84,305
21 Mar 17	301.50000 -4.50	310.00	301.50	307.50	82,811
20 Mar 17	306.00000 +0.00	311.50	305.50	305.50	94,682
17 Mar 17	306.00000 +4.00	307.00	303.00	303.00	175,956
16 Mar 17	302.00000 +1.00	304.00	300.00	301.00	101,505
15 Mar 17	301.00000 -4.50	303.75	295.49	300.00	118,768
14 Mar 17	305.50000 +1.50	308.25	302.50	303.50	157,571
13 Mar 17	304.00000 +2.50	306.50	299.50	300.00	190,910
10 Mar 17	301.50000 +6.00	302.00	296.50	297.00	148,324
09 Mar 17	295.50000 +0.00	299.00	294.00	294.50	111,798
08 Mar 17	295.50000 +1.00	299.00	293.50	295.00	105,810
07 Mar 17	294.50000 +1.50	296.50	292.50	293.00	123,116
06 Mar 17	293.00000 -1.00	296.50	292.00	294.00	112,540
03 Mar 17	294.00000 -3.50	298.00	291.00	297.00	263,871
02 Mar 17	297.50000 -6.50	306.00	297.50	302.50	181,204
01 Mar 17	304.00000 -9.50	315.50	293.00	315.00	387,249
28 Feb 17	313.50000 -1.00	315.00	309.50	311.50	396,348
27 Feb 17	314.50000 +0.50	315.00	310.25	312.50	177,313
24 Feb 17	314.00000 +0.50	314.50	309.50	311.00	113,646
23 Feb 17	313.50000 +0.00	314.50	310.50	312.50	127,680
22 Feb 17	313.50000 +5.00	314.00	306.50	308.00	154,050
21 Feb 17	308.50000 -3.50	312.50	304.50	312.50	119,985
17 Feb 17	312.00000 -0.50	313.25	310.00	312.50	166,030
16 Feb 17	312.50000 -2.50	314.50	311.00	313.50	69,116
15 Feb 17	315.00000 +1.00	315.50	311.50	313.00	95,121
14 Feb 17	314.00000 +0.50	315.00	312.00	314.50	119,607
13 Feb 17	313.50000 +0.00	315.00	311.00	314.00	142,006
10 Feb 17	313.50000 +3.50	315.00	310.00	311.50	313,222
09 Feb 17	310.00000 -0.50	312.50	309.50	310.00	268,470
08 Feb 17	310.50000 -14.50	317.25	308.00	310.50	1,242,048
07 Feb 17	325.00000 -1.50	329.00	323.50	328.00	28,061
06 Feb 17	326.50003 -2.50	329.50	326.00	327.00	24,627
03 Feb 17	329.00003 -1.50	333.00	328.50	331.00	23,853
02 Feb 17	330.50000 +0.50	334.00	328.25	331.00	43,761
01 Feb 17	330.00000 -7.50	338.50	327.00	335.00	88,620
31 Jan 17	337.50000 -4.00	341.25	337.50	340.00	45,285
30 Jan 17	341.50003 +1.50	346.50	337.83	346.50	39,183
27 Jan 17	340.00000 -2.50	343.00	339.00	342.50	30,016
26 Jan 17	342.50000 +1.00	346.00	341.50	342.50	33,864
25 Jan 17	341.50003 -1.50	346.00	340.75	346.00	6,731
24 Jan 17	343.00000 +2.00	346.00	341.95	343.50	6,598
23 Jan 17	340.99997 -2.00	349.00	337.00	343.50	50,223
20 Jan 17	343.00000 +4.00	344.00	339.00	339.50	32,066
19 Jan 17	339.00003 +1.00	339.00	335.50	338.00	21,370
18 Jan 17	338.00000 -1.00	339.00	333.00	338.50	25,234
17 Jan 17	339.00003 -3.50	343.00	338.50	341.50	18,137
13 Jan 17	342.50000 +2.50	344.00	339.00	342.00	18,024
12 Jan 17	340.00000 -3.00	344.00	335.50	342.00	19,204
11 Jan 17	343.00000 +1.50	345.00	340.00	342.00	21,021
10 Jan 17	341.50003 +8.50	345.00	333.00	334.00	70,511
09 Jan 17	333.00000 -5.00	340.50	332.50	336.50	41,510
06 Jan 17	338.00000 -2.00	343.50	337.00	340.50	33,722
05 Jan 17	340.00000 -2.00	344.50	335.00	342.50	44,321
04 Jan 17	342.00000 -5.50	348.00	340.00	340.00	54,792
03 Jan 17	347.50000 +11.00	347.50	339.00	340.50	76,608
30 Dec 16	336.50003 -5.50	343.00	336.00	342.00	37,810
29 Dec 16	342.00000 -3.50	347.00	336.50	346.00	56,223
28 Dec 16	345.50000 -9.00	355.00	345.00	354.50	51,151
27 Dec 16	354.50000 +1.50	355.00	352.00	354.50	34,833
23 Dec 16	353.00000 +2.00	353.00	346.00	350.00	52,841
22 Dec 16	350.99997 +4.00	351.25	345.50	346.00	88,158
21 Dec 16	347.00000 +12.50	350.00	333.50	337.00	81,714
20 Dec 16	334.50000 +2.50	337.00	330.50	333.00	71,379
19 Dec 16	332.00000 +13.00	333.00	319.00	322.00	47,763
16 Dec 16	319.00000 -1.00	323.50	317.00	319.50	51,157
15 Dec 16	320.00000 +2.50	323.00	316.00	317.50	43,208
14 Dec 16	317.50000 -2.50	321.50	315.00	318.50	39,104
13 Dec 16	320.00000 -3.50	325.00	319.00	322.50	40,850
12 Dec 16	323.49997 -2.50	327.00	320.00	324.00	53,637
09 Dec 16	325.99997 +5.00	326.50	319.50	321.50	54,580
08 Dec 16	320.99997 -5.50	331.50	319.00	328.50	95,610
07 Dec 16	326.50003 -11.50	338.50	326.00	338.50	78,797
06 Dec 16	338.00000 +7.00	341.00	327.50	328.00	37,648
05 Dec 16	330.99997 +8.50	333.50	323.50	325.00	23,548
02 Dec 16	322.50000 -12.50	336.00	319.50	335.50	52,910
01 Dec 16	335.00000 -4.50	342.50	332.50	340.00	52,311
30 Nov 16	339.50000 -6.00	348.00	338.50	348.00	27,739
29 Nov 16	345.50000 +6.50	346.25	339.50	341.00	46,376
28 Nov 16	339.00003 -10.50	350.75	338.50	350.00	19,270
25 Nov 16	349.50000 +0.50	350.50	348.00	350.50	18,809
23 Nov 16	349.00003 +2.00	350.50	346.00	348.00	23,112
22 Nov 16	347.00000 -0.50	350.50	346.50	350.00	28,507
21 Nov 16	347.50000 -3.00	353.50	345.50	352.00	31,591
18 Nov 16	350.50000 -4.50	353.00	347.50	352.00	27,809
17 Nov 16	355.00000 +10.00	356.50	343.50	347.00	41,107
16 Nov 16	345.00000 -0.50	347.00	341.50	343.00	50,409
15 Nov 16	345.50000 +0.50	347.25	342.50	343.50	40,947
14 Nov 16	345.00000 +0.00	349.50	343.50	348.50	31,316
11 Nov 16	345.00000 +11.00	347.00	334.80	336.50	63,556
10 Nov 16	334.00003 +0.00	341.50	331.00	338.50	30,881
09 Nov 16	334.00003 +11.50	339.50	316.50	316.50	45,146
08 Nov 16	322.50000 +1.50	329.00	316.00	323.50	40,031
07 Nov 16	320.99997 +8.00	322.50	313.00	315.50	20,256
04 Nov 16	313.00000 +5.00	318.00	309.50	309.50	25,013
03 Nov 16	308.00000 +2.00	309.50	304.50	304.50	22,315
02 Nov 16	306.00000 -1.00	308.50	304.00	307.00	23,689
01 Nov 16	307.00000 -7.50	316.00	305.00	316.00	22,318
31 Oct 16	314.50000 +1.00	315.50	311.50	312.50	21,029
28 Oct 16	313.50000 -1.00	317.75	311.00	314.00	21,122
27 Oct 16	314.50000 -2.50	319.00	310.50	319.00	17,572
26 Oct 16	317.00000 +1.00	321.50	313.50	313.50	26,464
25 Oct 16	316.00000 -5.00	322.00	314.50	321.50	21,878
24 Oct 16	320.99997 +3.00	322.50	316.80	322.00	22,056
21 Oct 16	318.00000 +2.00	319.25	313.00	315.00	20,855
20 Oct 16	316.00000 +0.50	317.50	314.00	317.00	18,439
19 Oct 16	315.50000 -0.50	318.00	313.50	318.00	14,627
18 Oct 16	316.00000 +0.50	320.00	315.50	319.00	9,393
17 Oct 16	315.50000 -2.00	317.50	314.50	316.00	11,517
14 Oct 16	317.50000 +4.00	319.50	314.50	315.50	17,110
13 Oct 16	313.50000 -5.50	317.00	313.00	315.50	19,700
12 Oct 16	319.00000 +4.00	321.00	315.50	316.00	19,278
11 Oct 16	315.00000 -8.00	325.00	314.50	323.50	20,570
10 Oct 16	323.00000 +0.60	327.00	320.50	321.00	20,658
07 Oct 16	322.40002 -2.20	328.31	321.35	326.10	22,000
06 Oct 16	324.60001 +5.20	326.50	318.70	320.00	21,424
05 Oct 16	319.39999 +3.10	321.00	316.30	318.10	18,108
04 Oct 16	316.29999 -5.90	323.80	311.10	323.80	33,011
03 Oct 16	322.20001 +11.30	322.20	313.20	318.50	25,627
30 Sep 16	310.89999 +2.90	313.00	306.90	308.40	18,140
29 Sep 16	308.00000 -5.10	315.40	307.80	313.80	14,489
28 Sep 16	313.10001 -0.10	315.00	310.10	314.50	15,338
27 Sep 16	313.19998 +6.90	313.60	305.70	307.20	36,604
26 Sep 16	306.29999 -7.00	314.60	305.90	310.70	23,376
23 Sep 16	313.29999 -3.30	317.90	313.30	314.80	18,643
22 Sep 16	316.60001 +1.60	319.50	315.00	317.90	15,888
21 Sep 16	315.00000 -2.70	319.90	312.50	318.10	21,779
20 Sep 16	317.70001 -0.70	322.80	316.00	320.00	23,887
19 Sep 16	318.39999 -0.70	320.00	316.80	320.00	27,798
16 Sep 16	319.10001 +3.00	319.60	313.50	316.20	39,135
15 Sep 16	316.10001 +6.10	316.70	309.30	310.80	14,749
14 Sep 16	310.00000 +0.50	312.00	306.10	309.90	23,032
13 Sep 16	309.50000 -0.50	310.50	303.45	308.70	23,110
12 Sep 16	310.00000 +7.00	310.50	300.60	301.30	23,505
09 Sep 16	303.00000 -5.30	306.80	302.30	305.10	24,069
08 Sep 16	308.29999 -1.60	312.60	307.00	310.60	18,077
07 Sep 16	309.89999 +4.60	310.10	303.20	304.00	25,294
06 Sep 16	305.30002 +0.30	305.45	301.80	304.90	21,942
02 Sep 16	305.00000 -0.10	307.00	303.60	306.20	11,733
01 Sep 16	305.10001 +1.00	305.10	300.40	302.90	22,977
31 Aug 16	304.10001 +5.90	304.40	297.00	297.00	28,471
30 Aug 16	298.19998 +0.30	298.90	297.10	297.40	10,927
29 Aug 16	297.89999 +1.60	299.40	295.00	297.10	14,794
26 Aug 16	296.29999 -5.30	303.80	295.60	301.90	10,111
25 Aug 16	301.60001 +0.60	302.00	299.50	300.10	14,874
24 Aug 16	301.00000 +3.50	301.10	297.70	300.20	28,532
23 Aug 16	297.50000 +0.90	301.60	295.90	296.70	19,357
22 Aug 16	296.60001 -2.50	296.70	290.50	290.50	26,138
19 Aug 16	299.10001 -1.80	302.80	297.20	300.50	16,697
18 Aug 16	300.89999 +4.30	301.20	295.70	295.80	25,798
17 Aug 16	296.60001 -0.90	298.20	294.80	297.30	15,081
16 Aug 16	297.50000 +0.40	298.50	295.00	295.30	24,133
15 Aug 16	297.10001 -0.90	299.30	295.00	298.80	53,119
12 Aug 16	298.00000 +1.50	298.10	294.30	296.20	26,599
11 Aug 16	296.50000 +2.50	296.60	290.70	294.00	27,682
10 Aug 16	294.00000 +5.30	294.50	286.90	289.20	49,046
09 Aug 16	288.70001 -0.50	290.40	286.20	290.40	37,162
08 Aug 16	289.20001 -1.10	292.10	285.10	290.00	35,976
05 Aug 16	290.30002 +3.70	290.60	286.90	289.60	48,214
04 Aug 16	286.60001 +4.30	292.70	281.60	282.10	69,708
03 Aug 16	282.29999 +4.00	282.60	274.40	278.30	38,607
02 Aug 16	278.29999 -6.30	285.10	278.10	285.10	31,427
01 Aug 16	284.60001 -9.60	290.50	273.60	275.00	73,360
29 Jul 16	294.20001 -1.10	299.10	291.30	294.60	39,630
28 Jul 16	295.30002 +2.70	295.50	289.15	291.00	33,974
27 Jul 16	292.60001 -6.80	300.10	285.90	298.70	39,697
26 Jul 16	299.39999 +0.20	301.00	297.50	300.00	32,246
25 Jul 16	299.20001 -6.80	305.10	294.90	305.10	92,326
22 Jul 16	306.00000 +5.20	306.80	298.90	300.80	27,387
21 Jul 16	300.79999 +0.20	304.20	298.20	298.90	17,679
20 Jul 16	300.60001 -4.30	305.20	300.40	304.30	15,962
19 Jul 16	304.89999 -0.70	306.50	301.00	303.60	24,016
18 Jul 16	305.60001 -0.70	306.60	300.80	306.00	21,520
15 Jul 16	306.29999 +0.30	308.40	300.00	307.50	19,833
14 Jul 16	306.00000 -0.30	314.20	302.80	308.50	32,534
13 Jul 16	306.29999 +8.30	309.10	296.80	298.90	38,666
12 Jul 16	298.00000 +20.30	302.70	280.00	284.80	39,932
11 Jul 16	277.70001 +1.80	278.30	275.30	275.70	21,397
08 Jul 16	275.89999 +0.00	280.00	275.00	278.10	14,326
07 Jul 16	275.89999 +4.80	276.70	272.10	272.10	7,611
06 Jul 16	271.10001 -3.00	274.30	269.70	271.40	7,498
05 Jul 16	274.10001 -7.80	280.00	271.00	280.00	10,809
01 Jul 16	281.89999 +5.80	282.60	273.50	276.80	21,205
30 Jun 16	276.10001 +1.90	278.40	272.10	274.30	19,682
29 Jun 16	274.20001 +9.10	275.30	267.00	267.00	15,221
28 Jun 16	265.10001 +4.90	266.75	262.30	263.90	28,351
27 Jun 16	260.20001 -9.20	265.90	257.50	265.90	24,780
24 Jun 16	269.39999 -3.00	269.70	262.50	263.50	30,615
23 Jun 16	272.39999 +3.10	275.70	271.40	272.60	9,382
22 Jun 16	269.30002 -1.70	274.90	268.80	270.40	8,751
21 Jun 16	271.00000 -3.00	276.00	266.80	273.70	8,469
20 Jun 16	274.00000 +3.50	277.20	273.98	274.80	10,984
17 Jun 16	270.50000 -1.80	277.80	269.70	273.10	21,577
16 Jun 16	272.29999 +3.70	274.70	266.63	274.60	18,681
15 Jun 16	268.60001 +2.80	270.00	264.40	266.20	12,502
14 Jun 16	265.79999 +0.50	270.20	264.30	265.10	22,285
13 Jun 16	265.30002 -4.10	272.60	263.30	271.60	18,210
10 Jun 16	269.39999 -8.80	275.00	268.20	274.40	20,073
09 Jun 16	278.19998 -0.80	278.50	274.85	277.40	10,133
08 Jun 16	279.00000 -0.10	281.00	277.80	280.50	15,244
07 Jun 16	279.10001 -2.80	281.00	278.90	280.70	18,199
06 Jun 16	281.89999 -3.90	287.00	281.30	286.90	15,884
03 Jun 16	285.79999 -4.10	289.80	283.50	289.80	13,854
02 Jun 16	289.89999 +0.60	289.90	285.10	286.90	23,118
01 Jun 16	289.30002 +1.90	289.80	281.35	286.00	24,364
31 May 16	287.39999 -3.80	292.80	286.00	292.10	14,680
27 May 16	291.20001 +5.90	291.60	285.00	285.00	14,310
26 May 16	285.30002 +0.50	288.90	284.50	284.90	13,705
25 May 16	284.79999 -1.80	287.50	282.50	286.40	19,891
24 May 16	286.60001 +5.10	288.20	281.54	282.70	17,400
23 May 16	281.50000 -0.80	286.05	280.00	281.90	13,795
20 May 16	282.29999 +2.00	283.20	278.40	280.30	28,528
19 May 16	280.30002 -8.70	288.60	279.00	287.90	19,128
18 May 16	289.00000 -4.10	294.10	287.30	292.40	16,014
17 May 16	293.10001 -0.20	295.40	292.30	294.00	22,870
16 May 16	293.29999 +0.20	294.90	288.45	293.10	15,540
13 May 16	293.10001 +0.80	293.60	289.65	292.00	15,102
12 May 16	292.29999 -4.20	298.20	289.70	297.50	10,650
11 May 16	296.50000 -2.80	303.10	295.10	298.40	23,609
10 May 16	299.30002 +7.80	299.50	291.50	292.20	18,951
09 May 16	291.50000 +0.00	292.90	287.00	291.50	23,217
06 May 16	291.50000 +2.80	296.80	285.00	288.50	15,986
05 May 16	288.70001 +1.10	291.30	287.00	289.40	17,520
04 May 16	287.60001 +2.30	288.90	282.30	282.50	24,822
03 May 16	285.30002 -3.60	289.00	284.48	286.00	27,500
02 May 16	288.89999 +7.10	291.80	276.60	281.90	32,392
29 Apr 16	281.80002 -0.50	295.00	260.75	295.00	62,885
28 Apr 16	282.29999 +2.20	284.60	280.20	282.50	40,423
27 Apr 16	280.10001 +5.90	282.70	273.30	276.60	21,436
26 Apr 16	274.20001 +4.30	275.50	266.50	271.20	26,867
25 Apr 16	269.89999 -4.70	272.20	267.40	270.60	38,834
22 Apr 16	274.60001 +0.00	277.50	271.00	275.80	20,274
21 Apr 16	274.60001 -3.10	282.50	272.40	278.70	17,353
20 Apr 16	277.70001 +0.20	281.70	275.10	279.60	14,271
19 Apr 16	277.50000 -4.70	286.10	276.80	283.70	11,798
18 Apr 16	282.19998 +6.50	282.30	274.00	274.00	14,491
15 Apr 16	275.69998 -2.90	281.30	275.40	279.00	8,850
14 Apr 16	278.60001 -3.00	281.10	276.20	280.60	19,473
13 Apr 16	281.60001 +7.70	283.30	275.68	276.60	18,872
12 Apr 16	273.89999 +4.40	276.60	268.70	269.50	15,708
11 Apr 16	269.50000 -4.10	276.70	268.80	276.10	19,306
08 Apr 16	273.60001 +0.60	276.20	270.20	274.80	10,101
07 Apr 16	273.00000 -8.20	282.10	270.00	280.30	17,177
06 Apr 16	281.20001 +6.00	281.70	275.30	276.40	15,411
05 Apr 16	275.20001 -3.10	279.02	272.70	275.70	12,312
04 Apr 16	278.29999 -8.10	287.10	276.80	286.80	21,943
01 Apr 16	286.39999 +6.50	287.40	275.70	278.60	27,349
31 Mar 16	279.89999 -3.70	286.25	279.20	283.30	21,052
30 Mar 16	283.60001 -5.90	286.10	278.50	282.00	25,934
29 Mar 16	289.50000 +2.20	290.50	281.70	286.90	21,586
28 Mar 16	287.29999 +6.70	290.00	281.80	283.20	22,502
24 Mar 16	280.60001 +0.90	281.00	272.80	278.70	20,018
23 Mar 16	279.69998 -3.80	290.00	279.30	286.40	22,993
22 Mar 16	283.50000 -5.00	289.50	279.50	288.10	34,714
21 Mar 16	288.50000 -5.60	295.00	287.70	293.20	20,775
18 Mar 16	294.10001 +4.30	294.80	288.70	291.00	65,959
17 Mar 16	289.79999 -0.20	292.80	288.00	289.50	37,767
16 Mar 16	290.00000 +1.20	292.90	287.60	287.60	38,372
15 Mar 16	288.79999 -5.10	294.50	287.24	293.00	25,933
14 Mar 16	293.89999 -1.50	299.20	293.80	294.30	18,734
11 Mar 16	295.39999 +5.90	297.19	287.50	292.10	29,935
10 Mar 16	289.50000 +5.10	290.50	280.10	285.10	24,259
09 Mar 16	284.39999 +0.50	288.80	282.10	285.30	30,890
08 Mar 16	283.89999 -2.90	288.40	283.00	284.60	48,498
07 Mar 16	286.80002 +16.60	287.40	268.40	269.90	43,337
04 Mar 16	270.20001 +13.20	272.40	254.00	264.00	126,456
03 Mar 16	257.00000 +3.50	257.80	251.33	252.40	26,384
02 Mar 16	253.50000 +4.70	253.90	246.20	249.40	17,733
01 Mar 16	248.79999 +8.50	254.10	239.80	240.30	38,393
29 Feb 16	240.30000 +7.30	252.40	222.00	246.80	70,153
26 Feb 16	233.00000 +8.30	234.60	225.90	225.90	27,566
25 Feb 16	224.70000 -0.80	226.60	218.00	226.10	19,196
24 Feb 16	225.50000 +5.10	226.70	215.02	219.00	13,759
23 Feb 16	220.40001 -2.40	224.60	219.00	222.50	22,257
22 Feb 16	222.80000 +4.10	224.80	219.10	220.20	16,209
19 Feb 16	218.70001 +1.80	219.10	210.90	215.60	12,745
18 Feb 16	216.90001 -0.30	219.40	210.10	218.20	18,716
17 Feb 16	217.20000 -7.10	230.10	217.00	226.00	27,318
16 Feb 16	224.30000 +19.70	226.00	206.50	206.50	33,151
12 Feb 16	204.59999 -3.00	208.90	196.90	208.90	43,462
11 Feb 16	207.60001 +6.70	208.00	195.10	197.30	15,325
10 Feb 16	200.90001 +0.30	209.40	199.90	201.60	16,607
09 Feb 16	200.59999 -1.90	205.00	196.80	199.10	17,020
08 Feb 16	202.50000 -0.20	207.80	192.80	200.60	33,364
05 Feb 16	202.70001 -13.40	219.80	200.40	218.90	41,210
04 Feb 16	216.10001 +5.80	217.80	210.60	210.60	25,367
03 Feb 16	210.30000 +1.80	211.50	205.30	210.10	14,724
02 Feb 16	208.50000 -4.70	211.90	204.40	210.70	22,545
01 Feb 16	213.20000 -4.80	216.60	209.90	216.60	15,382
29 Jan 16	218.00000 +10.60	218.00	206.90	207.00	22,359
28 Jan 16	207.39999 -1.80	210.40	205.00	209.20	13,126
27 Jan 16	209.20000 -9.20	217.20	208.70	217.20	35,233
26 Jan 16	218.40001 +17.50	218.50	206.10	208.30	21,010
25 Jan 16	200.90001 -1.10	202.90	198.60	202.00	12,884
22 Jan 16	202.00000 +0.60	206.80	200.10	205.00	20,333
21 Jan 16	201.39999 -1.20	205.70	200.10	203.30	15,471
20 Jan 16	202.60001 -6.50	205.50	196.60	205.40	20,550
19 Jan 16	209.09999 -0.40	214.70	207.10	211.30	21,329
15 Jan 16	209.50000 -6.20	213.60	204.80	210.70	50,040
14 Jan 16	215.70000 -2.50	220.40	212.80	219.20	25,540
13 Jan 16	218.20000 -5.40	226.40	216.50	224.20	27,727
12 Jan 16	223.60001 +0.70	227.10	221.20	225.00	37,802
11 Jan 16	222.90001 -0.90	228.40	222.40	224.50	52,706
08 Jan 16	223.79999 -2.40	229.80	223.00	227.50	29,373
07 Jan 16	226.20001 -5.80	230.70	224.50	227.10	49,693
06 Jan 16	232.00000 -2.40	238.60	230.30	230.30	31,348
05 Jan 16	234.40001 +2.70	238.20	230.10	232.50	55,059
04 Jan 16	231.70000 -8.30	237.60	226.80	236.70	45,852
31 Dec 15	240.00000 +3.40	242.00	235.00	236.20	22,848
30 Dec 15	236.59999 +2.20	238.70	233.20	233.80	24,720
29 Dec 15	234.40001 +4.10	235.50	229.80	231.80	29,008
28 Dec 15	230.30000 -2.20	232.60	227.60	230.00	42,079
24 Dec 15	232.50000 -2.30	235.15	231.50	235.00	22,815
23 Dec 15	234.79999 -10.90	246.10	234.50	246.10	33,550
22 Dec 15	245.70000 +4.30	247.40	236.70	242.50	22,310
21 Dec 15	241.39999 -6.40	249.82	239.30	249.30	21,180
18 Dec 15	247.80000 -3.60	255.30	243.80	250.00	47,566
17 Dec 15	251.39999 -2.60	258.70	248.00	256.80	48,155
16 Dec 15	254.00000 +12.70	255.20	243.70	245.00	37,196
15 Dec 15	241.29999 +12.20	243.10	232.30	232.30	24,264
14 Dec 15	229.09999 -1.70	234.10	224.10	230.90	17,302
11 Dec 15	230.80000 -5.00	236.50	229.20	232.90	37,510
10 Dec 15	235.80000 +4.90	237.10	228.40	231.00	15,781
09 Dec 15	230.90001 -4.80	236.90	226.80	235.50	20,492
08 Dec 15	235.70000 +1.80	239.00	227.50	231.60	21,145
07 Dec 15	233.89999 -3.50	235.60	223.75	234.20	41,450
04 Dec 15	237.39999 -8.60	247.25	236.90	245.50	18,833
03 Dec 15	246.00000 -2.50	248.00	241.20	247.00	18,518
02 Dec 15	248.50000 -5.90	254.80	247.10	254.40	16,875
01 Dec 15	254.40001 +0.30	258.08	251.30	254.90	12,853
30 Nov 15	254.09999 +3.60	255.20	248.10	249.40	29,370
27 Nov 15	250.50000 -2.10	254.80	249.40	253.10	6,516
25 Nov 15	252.60001 +3.80	254.80	247.40	249.20	21,373
24 Nov 15	248.79999 -2.40	250.50	246.30	249.60	18,905
23 Nov 15	251.20001 -4.30	257.10	249.50	256.60	24,809
20 Nov 15	255.50000 -1.10	259.60	254.40	257.80	10,569
19 Nov 15	256.60001 -4.90	262.10	253.60	260.90	14,500
18 Nov 15	261.50000 +2.50	264.90	255.80	259.00	30,755
17 Nov 15	259.00000 -2.40	262.40	257.70	261.10	16,994
16 Nov 15	261.39999 -1.20	262.30	258.00	261.90	12,322
13 Nov 15	262.60001 -4.00	266.70	260.90	265.20	11,341
12 Nov 15	266.60001 -4.20	272.20	261.80	268.80	11,788
11 Nov 15	270.79999 -2.20	275.30	270.20	273.90	12,155
10 Nov 15	273.00000 +5.40	274.60	266.20	267.20	20,526
09 Nov 15	267.60001 -3.20	271.80	265.20	270.00	25,612
06 Nov 15	270.79999 +7.00	275.00	261.23	263.00	31,964
05 Nov 15	263.79999 +5.40	271.80	258.90	271.80	34,666
04 Nov 15	258.39999 -6.80	265.30	251.80	265.00	47,550
03 Nov 15	265.20001 -9.80	275.60	246.90	272.30	71,964
02 Nov 15	275.00000 +1.30	277.10	272.05	274.40	40,393
30 Oct 15	273.70001 +0.50	275.70	271.00	273.30	22,326
29 Oct 15	273.19998 -0.70	275.50	268.60	273.90	13,643
28 Oct 15	273.89999 +11.80	278.00	262.26	263.40	26,707
27 Oct 15	262.10001 -3.80	264.00	256.50	264.00	24,108
26 Oct 15	265.89999 -0.90	268.50	263.50	267.60	10,967
23 Oct 15	266.80002 +6.80	268.50	258.70	262.80	13,706
22 Oct 15	260.00000 +5.10	264.10	252.00	255.80	14,819
21 Oct 15	254.89999 -9.50	266.00	252.80	265.30	19,207
20 Oct 15	264.39999 -7.60	270.70	260.10	270.70	22,554
19 Oct 15	272.00000 +3.80	273.20	266.20	266.60	15,530
16 Oct 15	268.19998 -3.40	272.20	266.40	272.20	10,852
15 Oct 15	271.60001 +1.80	273.30	261.10	269.70	45,019
14 Oct 15	269.79999 -1.90	274.00	266.50	271.70	16,869
13 Oct 15	271.70001 -1.70	281.70	271.00	271.40	16,500
12 Oct 15	273.39999 +1.30	274.80	268.50	272.70	18,273
09 Oct 15	272.10001 -1.20	277.30	268.70	272.40	29,531
08 Oct 15	273.29999 +5.80	273.90	264.20	266.10	33,738
07 Oct 15	267.50000 +5.70	267.60	261.40	263.10	13,369
06 Oct 15	261.80002 +4.80	264.30	257.10	257.10	21,569
05 Oct 15	257.00000 +4.90	260.90	250.90	252.90	15,162
02 Oct 15	252.09999 +3.20	252.90	243.30	243.80	22,859
01 Oct 15	248.89999 -3.00	253.40	244.70	252.40	15,818
30 Sep 15	251.90001 +9.20	252.50	245.50	245.50	17,863
29 Sep 15	242.70001 -1.90	248.00	239.60	244.60	17,489
28 Sep 15	244.59999 -10.30	254.60	244.00	254.60	19,915
25 Sep 15	254.89999 -1.30	258.20	253.20	258.10	21,755
24 Sep 15	256.20001 +4.30	258.40	251.00	251.20	29,078
23 Sep 15	251.90001 -6.80	264.10	250.20	259.20	18,609
22 Sep 15	258.70001 -13.20	269.98	257.00	268.50	12,950
21 Sep 15	271.89999 -8.00	282.90	270.20	281.40	20,394
18 Sep 15	279.89999 +3.80	280.40	271.10	273.40	30,822
17 Sep 15	276.10001 +4.30	279.20	273.30	279.00	8,843
16 Sep 15	271.80002 +0.60	275.20	269.30	271.50	8,456
15 Sep 15	271.20001 +1.80	272.10	267.00	269.40	10,093
14 Sep 15	269.39999 +0.10	272.20	266.70	269.30	9,698
11 Sep 15	269.30002 -2.00	270.00	264.30	269.10	16,291
10 Sep 15	271.29999 -0.30	272.90	265.20	272.20	18,018
09 Sep 15	271.60001 -7.50	283.40	271.60	282.90	16,132
08 Sep 15	279.10001 +2.00	285.50	277.20	284.10	14,549
04 Sep 15	277.10001 +2.80	279.50	269.89	271.40	16,799
03 Sep 15	274.30002 -4.70	281.60	270.60	278.20	29,778
02 Sep 15	279.00000 +1.90	279.80	275.00	279.80	22,389
01 Sep 15	277.10001 -12.70	287.50	276.50	284.80	24,291
31 Aug 15	289.79999 -0.30	292.85	288.30	288.35	17,401
28 Aug 15	290.10001 +1.50	293.40	286.60	289.50	14,137
27 Aug 15	288.60001 +0.90	293.70	285.60	290.50	16,289
26 Aug 15	287.70001 +3.10	289.70	281.10	289.70	20,226
25 Aug 15	284.60001 +4.60	288.80	280.90	288.60	41,301
24 Aug 15	280.00000 -12.70	290.65	269.05	276.00	65,264
21 Aug 15	292.70001 -5.30	299.10	287.00	293.10	57,127
20 Aug 15	298.00000 -12.00	307.30	297.70	306.10	75,086
19 Aug 15	310.00000 +4.10	312.00	301.90	303.80	32,561
18 Aug 15	305.89999 -1.70	307.60	304.50	307.60	25,607
17 Aug 15	307.60001 +13.00	307.90	291.50	292.80	38,988
14 Aug 15	294.60001 +3.90	295.00	288.66	289.70	20,488
13 Aug 15	290.69998 +7.10	294.10	277.20	280.10	44,664
12 Aug 15	283.60001 +0.80	287.40	280.83	281.70	40,514
11 Aug 15	282.80002 -14.20	297.60	280.77	295.20	35,758
10 Aug 15	297.00000 +1.10	298.90	292.70	297.90	29,449
07 Aug 15	295.89999 +1.20	301.80	293.60	293.70	35,736
06 Aug 15	294.69998 -10.90	311.00	288.70	307.50	49,927
05 Aug 15	305.60001 -10.30	320.20	302.30	317.00	26,473
04 Aug 15	315.89999 -5.80	322.50	314.50	322.00	14,240
03 Aug 15	321.69998 -0.80	324.50	318.20	324.20	18,920
31 Jul 15	322.50000 +5.60	323.50	316.56	318.90	30,526
30 Jul 15	316.89999 +12.60	322.90	305.00	307.40	57,690
29 Jul 15	304.30002 +5.00	305.49	297.50	300.30	37,830
28 Jul 15	299.30002 -8.20	310.20	291.60	310.20	104,477
27 Jul 15	307.50000 -3.00	310.70	303.20	305.50	14,622
24 Jul 15	310.50000 -11.60	324.40	308.00	321.60	26,870
23 Jul 15	322.10001 -1.20	328.60	321.20	323.40	25,948
22 Jul 15	323.30002 +4.40	326.60	318.30	319.00	25,101
21 Jul 15	318.89999 -10.10	327.70	317.80	327.50	29,972
20 Jul 15	329.00003 +0.80	329.90	323.40	328.10	20,342
17 Jul 15	328.19998 +2.10	328.70	323.85	326.40	14,423
16 Jul 15	326.10001 +1.10	328.31	322.70	327.60	16,933
15 Jul 15	325.00000 -1.40	327.80	318.20	326.00	21,930
14 Jul 15	326.39999 +8.00	328.30	318.40	320.00	30,632
13 Jul 15	318.39999 +4.90	318.60	315.10	315.10	18,583
10 Jul 15	313.50000 +7.20	314.10	308.60	309.00	23,444
09 Jul 15	306.29999 +1.60	310.00	304.80	307.90	12,674
08 Jul 15	304.69998 -3.80	308.30	302.00	305.20	13,151
07 Jul 15	308.50000 +2.40	310.00	300.50	308.00	20,598
06 Jul 15	306.10001 -1.70	310.50	303.20	304.90	14,219
02 Jul 15	307.80002 +4.00	312.80	302.00	310.00	17,353
01 Jul 15	303.79999 -3.00	311.00	302.50	309.40	28,079
30 Jun 15	306.80002 +2.40	308.30	302.40	307.70	29,539
29 Jun 15	304.39999 -12.00	318.15	301.90	318.10	36,579
26 Jun 15	316.39999 +13.60	317.90	302.16	303.70	59,434
25 Jun 15	302.80002 +1.50	303.30	295.60	301.60	19,000
24 Jun 15	301.29999 -2.90	304.80	298.20	303.60	12,084
23 Jun 15	304.20001 -1.30	305.50	301.90	305.50	15,773
22 Jun 15	305.50000 +4.50	308.80	299.40	302.30	22,423
19 Jun 15	301.00000 +5.20	302.40	295.60	296.80	28,210
18 Jun 15	295.79999 +15.70	302.90	286.40	288.70	67,407
17 Jun 15	280.10001 -4.60	288.00	280.10	285.40	21,049
16 Jun 15	284.69998 -4.00	288.80	284.20	288.50	23,025
15 Jun 15	288.70001 +4.00	289.30	279.00	282.20	44,628
12 Jun 15	284.69998 -1.00	285.50	281.50	284.20	16,141
11 Jun 15	285.69998 +3.50	288.10	280.24	280.70	15,825
10 Jun 15	282.19998 -2.90	285.90	280.80	285.90	23,283
09 Jun 15	285.10001 +1.20	286.25	279.50	284.20	24,838
08 Jun 15	283.89999 -4.40	288.60	280.40	287.50	20,042
05 Jun 15	288.29999 +5.90	289.20	278.40	283.90	23,779
04 Jun 15	282.39999 -2.00	282.95	279.80	282.40	15,728
03 Jun 15	284.39999 +5.70	285.50	279.90	279.90	24,929
02 Jun 15	278.70001 -1.30	281.40	275.90	275.90	50,026
01 Jun 15	280.00000 -9.10	286.90	270.90	286.80	74,245
29 May 15	289.10001 -3.40	291.80	285.80	291.80	26,295
28 May 15	292.50000 -0.10	293.60	287.00	291.40	13,601
27 May 15	292.60001 -2.60	297.50	292.30	295.90	20,770
26 May 15	295.20001 -0.80	297.00	291.38	295.90	17,020
22 May 15	296.00000 +2.30	296.50	290.10	293.70	17,003
21 May 15	293.70001 -0.90	296.90	291.90	294.50	14,281
20 May 15	294.60001 +0.60	295.40	290.00	294.70	12,203
19 May 15	294.00000 -5.00	300.60	292.70	297.50	17,488
18 May 15	299.00000 +7.90	300.70	290.40	290.40	22,643
15 May 15	291.10001 -3.50	293.70	289.30	293.40	20,143
14 May 15	294.60001 +0.70	297.30	289.10	293.90	39,216
13 May 15	293.89999 +3.80	294.20	290.40	292.40	17,337
12 May 15	290.10001 -9.60	298.50	285.65	298.50	24,714
11 May 15	299.69998 +3.10	303.20	296.60	296.60	17,581
08 May 15	296.60001 -1.70	302.40	296.50	300.40	15,503
07 May 15	298.29999 +2.90	299.20	292.90	292.90	29,162
06 May 15	295.39999 -4.30	300.00	292.20	299.80	19,737
05 May 15	299.69998 -5.20	305.90	297.45	305.90	29,674
04 May 15	304.89999 -2.60	308.70	297.40	308.70	40,907
01 May 15	307.50000 +6.90	308.60	301.05	302.50	42,649
30 Apr 15	300.60001 -24.40	321.20	292.80	321.00	100,609
29 Apr 15	325.00000 +1.20	328.90	321.40	322.20	24,365
28 Apr 15	323.80002 +3.40	327.85	318.90	320.50	43,423
27 Apr 15	320.39999 -8.30	332.50	315.90	328.70	38,232
24 Apr 15	328.69998 -1.00	332.00	326.40	329.80	13,892
23 Apr 15	329.70001 +0.70	331.10	325.20	330.00	17,830
22 Apr 15	329.00003 -4.70	332.60	327.40	332.60	9,504
21 Apr 15	333.69998 -3.20	339.10	331.10	338.00	10,335
20 Apr 15	336.89999 +8.90	337.00	327.70	328.80	16,349
17 Apr 15	328.00000 -5.60	331.60	320.60	329.80	35,432
16 Apr 15	333.60001 -5.50	340.00	333.10	338.60	9,027
15 Apr 15	339.10001 +2.20	345.05	338.60	340.00	7,799
14 Apr 15	336.89999 +2.50	339.70	332.90	337.70	23,633
13 Apr 15	334.39999 -6.60	336.83	326.50	334.20	44,671
10 Apr 15	340.99997 -1.50	343.10	340.30	342.70	11,705
09 Apr 15	342.50000 -9.50	350.50	341.00	347.50	24,045
08 Apr 15	352.00000 +4.90	353.30	345.50	347.80	22,615
07 Apr 15	347.10001 -6.70	355.80	346.70	354.20	17,074
06 Apr 15	353.80002 +2.00	356.50	350.80	351.90	15,601
02 Apr 15	351.80002 +4.20	353.10	346.60	347.50	11,934
01 Apr 15	347.59998 -7.30	356.20	341.80	353.70	32,681
31 Mar 15	354.90002 -0.30	359.10	351.60	354.50	20,277
30 Mar 15	355.20001 +5.70	356.90	350.62	352.10	23,731
27 Mar 15	349.50000 +3.20	353.00	344.30	345.80	12,575
26 Mar 15	346.30002 +1.20	349.10	342.10	345.90	9,416
25 Mar 15	345.09998 -4.40	351.00	343.50	350.70	17,684
24 Mar 15	349.50000 -9.10	359.12	348.90	358.30	17,904
23 Mar 15	358.60001 +1.80	361.30	356.20	357.00	12,674
20 Mar 15	356.80002 +2.30	358.60	354.00	354.90	28,743
19 Mar 15	354.50000 +1.30	356.50	352.50	354.10	22,719
18 Mar 15	353.19998 +1.80	355.70	348.60	350.30	11,402
17 Mar 15	351.39999 -0.20	353.70	348.90	349.80	14,760
16 Mar 15	351.60001 +2.60	354.60	349.90	352.30	20,441
13 Mar 15	349.00003 +5.80	353.40	340.90	342.40	33,622
12 Mar 15	343.19998 -1.80	350.60	338.30	347.30	35,053
11 Mar 15	345.00000 +7.00	345.80	339.10	339.10	24,462
10 Mar 15	338.00000 -10.80	346.40	337.70	345.70	27,773
09 Mar 15	348.80002 +9.20	350.50	339.30	340.30	18,318
06 Mar 15	339.60001 -9.10	348.90	339.00	346.20	28,198
05 Mar 15	348.69998 -1.80	352.00	347.02	350.50	34,800
04 Mar 15	350.50000 +1.90	356.50	347.60	349.20	28,882
03 Mar 15	348.60001 -3.80	353.80	342.90	352.00	59,919
02 Mar 15	352.40002 +8.60	354.50	344.30	345.70	41,773
27 Feb 15	343.80002 +7.50	347.00	338.00	341.60	51,241
26 Feb 15	336.30002 +6.50	338.10	329.60	330.10	29,378
25 Feb 15	329.79999 +0.40	333.30	327.85	329.80	27,739
24 Feb 15	329.39999 +2.50	329.50	326.20	328.40	16,493
23 Feb 15	326.89999 +0.80	328.30	324.30	327.20	22,004
20 Feb 15	326.10001 +1.30	326.58	320.41	325.80	31,467
19 Feb 15	324.79999 +9.60	329.70	315.60	315.90	59,518
18 Feb 15	315.20001 +6.20	316.10	301.25	313.50	174,030
17 Feb 15	309.00000 +2.80	312.00	305.30	308.90	86,074
13 Feb 15	306.20001 +2.30	310.30	303.30	303.30	42,131
12 Feb 15	303.89999 +1.00	305.40	302.55	305.00	20,834
11 Feb 15	302.89999 +1.10	303.60	301.00	302.20	9,512
10 Feb 15	301.80002 +2.00	304.50	297.70	300.10	20,684
09 Feb 15	299.79999 +5.60	301.40	293.60	297.50	43,461
06 Feb 15	294.20001 -0.10	294.80	291.30	294.50	10,615
05 Feb 15	294.30002 +1.20	294.90	291.30	294.50	13,666
04 Feb 15	293.10001 +3.00	295.50	289.50	289.50	64,228
03 Feb 15	290.10001 +7.30	296.00	280.30	284.10	76,889
02 Feb 15	282.80002 +1.60	284.80	272.50	282.80	32,858
30 Jan 15	281.20001 -1.30	284.70	277.40	280.70	12,613
29 Jan 15	282.50000 +6.60	282.60	272.00	275.80	15,523
28 Jan 15	275.89999 -8.90	286.35	274.70	285.00	14,796
27 Jan 15	284.79999 +0.10	285.50	279.30	282.00	21,066
26 Jan 15	284.69998 +1.70	287.10	280.60	283.50	14,768
23 Jan 15	283.00000 +5.30	288.30	275.66	276.90	25,848
22 Jan 15	277.70001 +6.30	279.70	271.60	271.90	53,689
21 Jan 15	271.39999 +1.50	273.60	268.96	269.30	28,494
20 Jan 15	269.89999 -0.70	272.96	269.80	272.00	29,425
16 Jan 15	270.60001 -2.30	274.70	269.55	271.50	13,252
15 Jan 15	272.89999 -1.50	275.50	269.20	274.30	18,695
14 Jan 15	274.39999 +0.80	277.79	268.44	274.30	23,714
13 Jan 15	273.60001 -1.30	280.80	272.30	275.50	38,270
12 Jan 15	274.89999 +6.20	275.20	264.50	268.60	39,898
09 Jan 15	268.70001 +10.40	269.10	257.90	258.30	30,495
08 Jan 15	258.29999 +2.50	261.20	253.10	257.60	19,281
07 Jan 15	255.80000 +4.10	256.70	250.10	253.10	17,567
06 Jan 15	251.70000 +2.00	256.00	242.70	249.90	27,319
05 Jan 15	249.70000 -6.60	255.55	249.30	254.90	24,655
02 Jan 15	256.29999 -5.50	263.00	249.30	262.60	42,087
31 Dec 14	261.80002 +0.80	263.75	261.40	262.00	38,076
30 Dec 14	261.00000 -2.40	267.20	260.80	263.10	22,925
29 Dec 14	263.39999 -0.50	267.20	260.30	264.00	23,788
26 Dec 14	263.89999 -2.30	269.70	262.40	267.50	9,941
24 Dec 14	266.20001 -2.00	270.00	265.30	268.00	17,861
23 Dec 14	268.19998 +3.40	270.80	264.40	267.10	30,624
22 Dec 14	264.79999 +3.10	267.20	260.60	260.60	24,805
19 Dec 14	261.70001 +2.60	265.70	258.80	259.20	53,014
18 Dec 14	259.10001 +5.10	261.70	254.50	257.40	31,524
17 Dec 14	254.00000 +12.00	256.30	242.10	246.40	48,115
16 Dec 14	242.00000 -7.30	249.95	241.90	249.80	20,601
15 Dec 14	249.30000 +0.20	254.10	248.50	250.30	15,511
12 Dec 14	249.09999 +0.50	255.00	244.70	244.70	15,069
11 Dec 14	248.60001 +1.50	253.60	247.50	247.50	15,016
10 Dec 14	247.09999 -3.20	249.70	244.50	249.70	12,110
09 Dec 14	250.30000 -2.10	254.20	248.50	249.50	12,623
08 Dec 14	252.39999 -0.10	253.50	247.80	252.50	21,426
05 Dec 14	252.50000 -4.60	254.78	247.10	252.00	29,619
04 Dec 14	257.10001 +2.60	260.30	254.80	255.10	19,879
03 Dec 14	254.50000 -6.40	262.70	254.10	258.90	18,373
02 Dec 14	260.89999 -3.40	267.20	260.10	265.30	16,635
01 Dec 14	264.30002 +2.10	267.90	253.20	262.90	38,192
28 Nov 14	262.19998 -2.00	266.70	262.00	265.50	5,862
26 Nov 14	264.20001 +0.80	266.50	261.70	263.50	7,723
25 Nov 14	263.39999 +3.90	268.30	258.80	261.30	56,055
24 Nov 14	259.50000 +9.20	261.30	252.90	255.90	34,738
21 Nov 14	250.30000 -6.10	259.30	249.65	259.30	34,922
20 Nov 14	256.39999 -0.20	258.00	254.40	255.90	13,641
19 Nov 14	256.60001 -0.50	258.10	252.20	256.50	10,001
18 Nov 14	257.10001 +3.30	259.70	253.40	254.90	21,396
17 Nov 14	253.79999 -1.40	256.90	250.00	254.00	16,595
14 Nov 14	255.20001 -1.10	259.10	253.20	256.10	16,613
13 Nov 14	256.29999 -1.90	261.30	253.60	258.00	8,355
12 Nov 14	258.19998 -0.30	262.00	255.80	257.10	12,223
11 Nov 14	258.50000 +2.50	259.00	253.80	257.00	10,617
10 Nov 14	256.00000 -1.20	257.90	250.00	257.00	10,101
07 Nov 14	257.19998 +6.30	258.00	248.80	250.20	17,034
06 Nov 14	250.90001 +6.70	251.80	240.60	244.60	28,405
05 Nov 14	244.20000 -1.00	247.00	239.20	246.10	18,453
04 Nov 14	245.20001 -4.30	252.40	243.70	249.60	29,711
03 Nov 14	249.50000 -4.50	257.00	245.00	254.70	22,318
31 Oct 14	254.00000 -0.20	256.50	252.70	255.00	14,814
30 Oct 14	254.20000 +2.60	254.70	246.70	251.70	15,028
29 Oct 14	251.59999 +7.60	254.90	238.50	244.80	68,063
28 Oct 14	244.00000 +8.10	244.90	235.50	237.30	29,366
27 Oct 14	235.90001 +1.70	239.51	231.70	233.90	9,841
24 Oct 14	234.20000 +4.00	234.90	226.32	230.90	8,312
23 Oct 14	230.20001 +5.80	231.40	224.14	228.90	12,778
22 Oct 14	224.40001 -9.10	235.40	223.00	233.30	14,503
21 Oct 14	233.50000 +10.90	233.70	222.94	224.20	14,494
20 Oct 14	222.60001 +0.60	223.50	217.00	221.00	19,279
17 Oct 14	222.00000 -5.90	233.00	220.90	230.50	29,795
16 Oct 14	227.90001 +7.50	230.40	214.00	217.80	32,534
15 Oct 14	220.40001 +3.70	221.00	211.00	214.70	16,833
14 Oct 14	216.70000 +3.00	220.70	213.00	215.70	3,384
13 Oct 14	213.70001 -3.90	222.00	212.10	217.50	3,040
10 Oct 14	217.60001 -5.40	223.66	216.20	221.80	13,257
09 Oct 14	223.00000 -3.20	226.20	221.80	225.60	8,911
08 Oct 14	226.20001 +1.50	226.90	217.60	223.90	10,019
07 Oct 14	224.70000 -7.50	233.11	224.50	231.80	11,328
06 Oct 14	232.20000 -1.90	236.00	232.10	234.20	5,768
03 Oct 14	234.09999 +2.10	235.60	231.00	233.60	5,768
02 Oct 14	232.00000 +2.90	232.60	224.50	228.60	24,305
01 Oct 14	229.09999 -0.80	230.70	227.57	230.00	27,327
30 Sep 14	229.89999 -4.40	235.60	227.10	233.80	19,926
29 Sep 14	234.30000 -0.60	235.20	231.41	233.30	11,757
26 Sep 14	234.89999 +2.40	235.76	230.20	232.40	5,578
25 Sep 14	232.50000 -3.50	236.20	230.90	236.20	6,945
24 Sep 14	236.00000 -1.70	238.63	233.50	237.30	11,251
23 Sep 14	237.70001 -8.20	248.90	236.30	248.90	15,989
22 Sep 14	245.90001 -0.10	249.00	245.20	245.90	20,698
19 Sep 14	246.00000 -0.90	247.60	244.00	246.80	20,130
18 Sep 14	246.90001 -1.00	249.94	246.50	248.10	10,310
17 Sep 14	247.90001 +0.90	248.00	245.90	246.40	8,360
16 Sep 14	247.00000 +1.00	248.20	242.80	246.00	9,530
15 Sep 14	246.00000 -0.10	253.40	245.70	248.40	19,100
12 Sep 14	246.10001 +0.00	247.00	240.20	245.50	40,200
11 Sep 14	246.10001 +0.80	247.10	242.90	244.00	6,600
10 Sep 14	245.30000 -0.60	245.90	242.70	245.90	18,190
09 Sep 14	245.90001 -2.10	249.10	243.76	249.10	25,610
08 Sep 14	248.00000 +3.50	250.30	243.80	244.80	29,510
05 Sep 14	244.50000 +2.30	246.20	240.30	241.50	13,750
04 Sep 14	242.20000 +2.10	243.80	237.70	239.90	11,460
03 Sep 14	240.10001 +0.70	245.50	236.00	239.50	17,700
02 Sep 14	239.40001 +2.70	239.90	234.90	236.50	15,160
29 Aug 14	236.70000 +0.30	237.30	234.10	236.20	5,900
28 Aug 14	236.39999 -0.30	237.00	233.36	235.40	6,970
27 Aug 14	236.70000 +0.60	236.90	234.30	235.70	9,410
26 Aug 14	236.10001 +0.40	238.00	234.60	235.20	8,590
25 Aug 14	235.70000 +0.80	238.10	234.35	236.60	3,430
22 Aug 14	234.89999 +1.40	238.30	232.90	233.20	8,050
21 Aug 14	233.50000 -2.20	235.90	230.40	235.10	11,890
20 Aug 14	235.70000 +0.10	236.20	232.20	235.10	6,150
19 Aug 14	235.59999 +1.30	239.30	233.40	234.20	12,110
18 Aug 14	234.30000 +3.30	237.30	231.80	233.00	14,390
15 Aug 14	231.00000 +3.60	232.40	223.80	229.50	11,880
14 Aug 14	227.39999 -3.50	231.70	226.80	231.70	8,900
13 Aug 14	230.90001 -1.50	234.08	230.10	233.70	8,320
12 Aug 14	232.39999 -2.00	234.10	230.20	233.10	5,830
11 Aug 14	234.40001 +0.80	236.40	233.40	233.60	10,000
08 Aug 14	233.60001 -1.90	235.50	230.90	235.20	7,360
07 Aug 14	235.50000 -0.90	239.00	233.30	236.50	9,450
06 Aug 14	236.39999 +4.80	239.70	231.20	231.20	15,910
05 Aug 14	231.59999 -2.00	235.00	230.20	232.10	15,940
04 Aug 14	233.60001 +3.60	233.80	226.90	231.10	21,400
01 Aug 14	230.00000 +3.60	230.80	225.80	226.80	18,570
31 Jul 14	226.39999 +1.30	232.50	220.90	232.50	30,890
30 Jul 14	225.10001 -0.70	227.59	223.00	226.50	15,360
29 Jul 14	225.80000 -5.00	232.80	225.10	230.70	9,630
28 Jul 14	230.80000 +0.70	231.54	225.80	229.80	10,880
25 Jul 14	230.10001 +4.10	230.60	224.40	224.40	17,470
24 Jul 14	226.00000 +0.00	227.70	224.90	226.80	7,990
23 Jul 14	226.00000 -2.40	229.00	225.60	228.80	4,260
22 Jul 14	228.40001 +1.90	229.00	224.00	227.20	13,130
21 Jul 14	226.50000 +1.20	227.40	222.10	224.70	15,080
18 Jul 14	225.30000 +0.70	227.38	221.80	224.30	4,596
17 Jul 14	224.59999 +1.70	225.30	221.20	221.90	4,035
16 Jul 14	222.90001 -0.80	226.50	221.00	224.10	32,630
15 Jul 14	223.70001 -6.90	231.56	222.70	230.00	12,970
14 Jul 14	230.59999 -2.20	236.24	229.90	234.60	10,120
11 Jul 14	232.80000 -0.60	234.70	231.00	232.80	8,960
10 Jul 14	233.40001 -3.10	234.20	230.15	232.40	17,320
09 Jul 14	236.50000 +0.60	238.20	234.70	235.90	10,460
08 Jul 14	235.90001 -4.80	240.80	232.20	240.10	12,330
07 Jul 14	240.70000 -5.60	247.50	240.40	247.50	14,720
03 Jul 14	246.29999 -1.20	249.00	245.90	247.90	5,440
02 Jul 14	247.50000 +2.80	248.00	244.00	244.40	7,530
01 Jul 14	244.70000 -4.00	250.00	244.20	249.40	24,860
30 Jun 14	248.70001 +2.60	249.50	244.30	245.60	12,310
27 Jun 14	246.10001 +0.70	247.20	242.50	243.90	35,840
26 Jun 14	245.40001 +1.00	246.00	241.70	244.10	4,230
25 Jun 14	244.40001 +2.00	244.50	240.00	241.20	9,190
24 Jun 14	242.39999 +0.70	246.40	240.52	241.60	8,600
23 Jun 14	241.70000 -4.40	246.50	241.30	246.50	18,650
20 Jun 14	246.10001 -0.40	247.90	243.45	247.20	19,300
19 Jun 14	246.50000 +2.50	247.70	242.90	244.00	14,300
18 Jun 14	244.00000 +4.90	244.00	236.81	239.10	12,180
17 Jun 14	239.09999 -3.70	244.70	238.60	242.20	28,590
16 Jun 14	242.80000 +0.60	245.00	241.50	242.40	21,210
13 Jun 14	242.20000 +1.70	245.30	238.90	241.00	19,490
12 Jun 14	240.50000 -0.70	242.30	236.75	241.20	11,930
11 Jun 14	241.20001 -0.70	246.30	239.60	241.90	10,300
10 Jun 14	241.90001 +0.10	242.20	238.60	242.00	10,380
09 Jun 14	241.80000 +1.80	243.90	236.40	238.80	11,350
06 Jun 14	240.00000 +10.50	242.75	230.10	231.10	41,510
05 Jun 14	229.50000 +4.00	230.00	222.20	226.30	13,470
04 Jun 14	225.50000 -0.10	230.00	222.80	223.90	18,370
03 Jun 14	225.59999 -0.50	226.80	221.60	225.50	87,910
02 Jun 14	226.10001 -0.60	228.90	220.20	223.30	25,940
30 May 14	226.70000 +0.30	230.60	226.30	227.00	24,150
29 May 14	226.39999 -3.60	230.90	225.60	230.00	30,770
28 May 14	230.00000 -2.00	232.40	223.90	231.80	19,210
27 May 14	232.00000 +6.30	234.70	230.60	231.10	17,430
23 May 14	225.70000 +1.80	227.60	222.80	224.60	9,320
22 May 14	223.89999 +3.10	225.20	220.20	220.50	11,380
21 May 14	220.80000 +1.20	224.10	220.00	220.00	15,150
20 May 14	219.59999 +0.00	220.80	217.65	219.90	16,080
19 May 14	219.59999 +6.90	220.50	211.92	212.50	15,640
16 May 14	212.70001 -1.90	214.50	211.30	214.10	26,240
15 May 14	214.59999 +0.30	216.30	212.50	213.00	19,530
14 May 14	214.30000 -2.30	216.50	213.00	215.20	13,500
13 May 14	216.59999 +0.50	217.80	212.40	215.60	13,620
12 May 14	216.10001 +4.70	217.10	210.00	211.80	18,970
09 May 14	211.39999 -1.70	213.10	209.90	212.40	20,250
08 May 14	213.09999 -7.10	222.39	211.20	219.30	19,710
07 May 14	220.20001 -1.80	225.00	217.00	222.40	20,400
06 May 14	222.00000 -6.90	228.90	221.20	227.70	23,840
05 May 14	228.89999 -8.50	236.80	228.00	235.70	19,110
02 May 14	237.39999 -2.60	245.83	236.30	239.80	34,600
01 May 14	240.00000 +8.60	240.60	229.50	230.90	63,230
30 Apr 14	231.39999 +6.60	231.80	212.30	225.10	59,900
29 Apr 14	224.79999 -1.10	228.30	221.40	227.30	15,100
28 Apr 14	225.90001 +5.00	227.00	218.70	221.70	28,960
25 Apr 14	220.90001 -12.90	232.40	219.50	232.20	32,830
24 Apr 14	233.79999 +5.10	238.60	228.40	229.80	13,470
23 Apr 14	228.70001 +0.80	234.60	227.40	228.20	30,210
22 Apr 14	227.90001 -6.00	234.80	226.50	233.70	20,250
21 Apr 14	233.89999 +10.90	236.40	223.00	223.00	31,240
17 Apr 14	223.00000 -2.10	226.50	216.80	224.40	36,710
16 Apr 14	225.10001 +1.00	226.30	220.20	224.50	19,100
15 Apr 14	224.09999 -11.80	239.40	221.70	236.60	26,470
14 Apr 14	235.90001 -0.10	240.10	235.10	238.80	30,520
11 Apr 14	236.00000 +7.20	237.10	219.10	227.30	58,150
10 Apr 14	228.79999 -7.60	236.40	228.80	235.90	11,800
09 Apr 14	236.39999 -3.30	241.20	235.70	240.60	28,200
08 Apr 14	239.70000 +9.50	241.80	228.10	230.40	52,200
07 Apr 14	230.20001 +0.00	231.60	225.40	230.10	23,850
04 Apr 14	230.20001 -4.60	236.99	225.90	236.00	32,290
03 Apr 14	234.79999 -13.20	250.00	234.35	248.60	37,470
02 Apr 14	248.00000 +0.80	251.40	245.20	247.30	32,150
01 Apr 14	247.20000 +4.70	247.20	238.70	242.00	37,460
31 Mar 14	242.50000 +3.50	242.50	233.80	239.90	233,730
28 Mar 14	239.00000 +4.80	239.90	233.80	234.20	28,360
27 Mar 14	234.20000 -4.40	240.70	232.60	237.70	28,430
26 Mar 14	238.60001 -1.50	240.70	237.00	240.70	23,820
25 Mar 14	240.10001 +8.30	242.10	232.96	233.10	39,840
24 Mar 14	231.80000 +1.20	232.30	223.00	230.00	38,550
21 Mar 14	230.59999 -4.50	236.90	228.20	232.80	164,590
20 Mar 14	235.10001 -0.70	236.50	229.80	234.70	42,920
19 Mar 14	235.80000 -8.20	239.00	231.90	239.00	56,920
18 Mar 14	244.00000 -6.60	252.50	243.40	251.70	54,750
17 Mar 14	250.59999 +9.50	254.30	241.70	241.70	86,800
14 Mar 14	241.10001 +2.40	248.00	237.30	238.50	56,700
13 Mar 14	238.70001 +5.80	245.60	233.40	233.40	82,760
12 Mar 14	232.90001 -6.90	245.80	230.15	239.90	50,810
11 Mar 14	239.79999 -8.30	266.80	239.80	249.40	122,670
10 Mar 14	248.09999 -6.60	264.00	247.40	253.00	39,850
07 Mar 14	254.70000 +2.50	258.10	247.60	254.30	48,770
06 Mar 14	252.20000 +5.60	252.88	245.90	247.80	35,130
05 Mar 14	246.59999 +6.80	248.00	240.40	240.40	35,540
04 Mar 14	239.79999 +10.30	244.60	230.80	230.80	115,720
03 Mar 14	229.50000 +0.60	236.00	227.70	229.70	43,290
28 Feb 14	228.89999 +1.50	229.40	223.50	227.40	30,620
27 Feb 14	227.39999 +2.20	229.40	221.40	225.20	37,430
26 Feb 14	225.20001 +0.50	228.80	216.70	227.50	56,750
25 Feb 14	224.70000 +0.80	229.30	223.10	224.80	25,280
24 Feb 14	223.89999 +0.80	225.00	219.00	224.00	24,540
21 Feb 14	223.09999 +3.60	226.40	217.90	220.00	30,380
20 Feb 14	219.50000 +0.20	220.60	216.32	218.00	17,980
19 Feb 14	219.30000 -0.60	222.50	217.60	219.20	21,090
18 Feb 14	219.89999 -0.10	221.00	218.00	221.00	18,380
14 Feb 14	220.00000 -1.00	221.80	213.20	221.80	17,260
13 Feb 14	221.00000 +0.60	224.50	217.20	217.40	18,340
12 Feb 14	220.40001 +2.70	220.90	214.60	217.10	14,790
11 Feb 14	217.70001 +4.00	217.80	213.00	214.60	15,620
10 Feb 14	213.70001 +0.50	213.70	210.66	212.50	11,830
07 Feb 14	213.20000 +1.60	213.30	209.14	212.10	12,990
06 Feb 14	211.59999 +1.20	211.60	207.10	209.90	21,160
05 Feb 14	210.40001 +0.20	211.30	203.00	208.40	36,200
04 Feb 14	210.20001 -0.30	211.67	206.20	210.50	31,150
03 Feb 14	210.50000 -3.20	215.00	210.10	215.00	23,220
31 Jan 14	213.70001 -1.60	218.20	211.60	212.50	23,080
30 Jan 14	215.30000 -1.10	220.00	214.30	218.80	12,270
29 Jan 14	216.39999 -2.70	219.20	213.50	219.20	7,720
28 Jan 14	219.09999 +5.60	219.70	211.00	219.70	33,260
27 Jan 14	213.50000 -0.20	214.70	210.20	212.60	49,720
24 Jan 14	213.70001 +1.00	216.10	208.00	212.70	40,900
23 Jan 14	212.70001 +0.10	212.70	205.00	212.70	15,430
22 Jan 14	212.60001 +4.10	214.90	209.20	209.40	32,680
21 Jan 14	208.50000 +6.10	210.00	203.23	204.00	62,030
17 Jan 14	202.39999 -0.60	204.90	200.40	201.80	13,140
16 Jan 14	203.00000 +3.10	204.90	199.00	199.20	27,930
15 Jan 14	199.89999 -1.30	203.04	198.10	201.80	31,180
14 Jan 14	201.20001 +1.40	203.40	197.50	198.60	21,580
13 Jan 14	199.79999 -0.60	200.10	197.50	199.00	39,260
10 Jan 14	200.40001 +0.10	201.50	199.90	200.50	66,010
09 Jan 14	200.30000 +0.70	200.50	198.10	199.60	29,020
08 Jan 14	199.59999 -0.90	201.00	198.90	201.00	49,790
07 Jan 14	200.50000 +0.40	201.70	199.30	200.40	85,680
06 Jan 14	200.10001 -0.10	201.00	198.10	200.50	50,970
03 Jan 14	200.20001 -1.60	202.80	197.80	201.00	29,870
02 Jan 14	201.80000 -3.70	209.40	199.60	206.20	42,580
31 Dec 13	205.50000 +5.70	207.20	199.60	199.60	31,390
30 Dec 13	199.79999 -1.60	201.40	198.20	201.00	24,680
27 Dec 13	201.39999 +3.60	205.90	195.30	199.30	75,820
26 Dec 13	197.80000 +2.50	199.00	193.50	195.50	41,650
24 Dec 13	195.30000 -2.10	198.20	195.00	197.40	21,370
23 Dec 13	197.39999 +0.60	199.90	195.00	197.90	69,810
20 Dec 13	196.80000 +1.90	197.70	194.00	196.50	73,710
19 Dec 13	194.89999 +5.90	194.90	188.10	189.00	160,540
18 Dec 13	189.00000 +0.00	197.90	189.00	191.80	545,720

AMC Entertainment Holdings Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	3.08000 +0.10	3.09	2.93	2.96	16,610,436
19 Oct 26	2.98000 +0.07	3.06	2.90	2.90	22,752,354
16 Oct 26	2.91000 -0.11	3.03	2.82	3.02	18,194,176
15 Oct 26	3.02000 +0.13	3.03	2.78	2.82	26,333,932
14 Oct 26	2.89000 -0.17	3.11	2.86	3.03	25,654,976
13 Oct 26	3.06000 +0.06	3.20	3.03	3.08	29,806,932
12 Oct 26	3.00000 +0.02	3.05	2.90	2.94	15,980,404
09 Oct 26	2.98000 +0.10	3.01	2.86	2.89	14,107,997
08 Oct 26	2.88000 +0.00	2.96	2.75	2.83	23,759,184
07 Oct 26	2.88000 -0.07	2.96	2.85	2.90	20,996,916
06 Oct 26	2.95000 +0.16	2.96	2.80	2.84	18,064,212
05 Oct 26	2.79000 +0.02	2.87	2.70	2.73	19,723,828
02 Oct 26	2.77000 +0.01	2.88	2.71	2.80	18,900,274
01 Oct 26	2.76000 -0.24	2.98	2.70	2.98	33,686,988
30 Sep 26	3.00000 -0.08	3.15	2.99	3.12	21,340,166
29 Sep 26	3.08000 -0.21	3.35	2.93	3.32	42,867,448
28 Sep 26	3.29000 +0.35	3.40	2.90	2.92	72,290,984
25 Sep 26	2.94000 +0.03	2.95	2.83	2.93	18,687,372
24 Sep 26	2.91000 +0.04	2.92	2.70	2.84	22,952,228
23 Sep 26	2.87000 -0.10	3.00	2.85	2.95	21,354,792
22 Sep 26	2.97000 +0.08	2.97	2.87	2.93	30,766,480
21 Sep 26	2.89000 +0.19	3.00	2.67	2.75	54,515,980
18 Sep 26	2.70000 -0.01	2.77	2.65	2.75	65,694,488
17 Sep 26	2.71000 +0.05	2.79	2.68	2.71	25,753,688
16 Sep 26	2.66000 +0.11	2.70	2.53	2.57	27,589,904
15 Sep 26	2.55000 +0.05	2.55	2.47	2.49	16,691,672
14 Sep 26	2.50000 +0.04	2.54	2.42	2.44	16,363,516
11 Sep 26	2.46000 +0.10	2.52	2.41	2.41	16,651,507
10 Sep 26	2.36000 -0.10	2.55	2.36	2.41	17,482,416
09 Sep 26	2.46000 -0.10	2.63	2.46	2.55	21,296,288
08 Sep 26	2.56000 -0.09	2.63	2.48	2.62	28,086,110
04 Sep 26	2.65000 +0.11	2.80	2.59	2.63	57,213,384
03 Sep 26	2.54000 -0.10	2.74	2.52	2.68	24,538,644
02 Sep 26	2.64000 +0.06	2.72	2.57	2.57	17,150,514
01 Sep 26	2.58000 -0.06	2.64	2.55	2.61	16,076,894
31 Aug 26	2.64000 +0.05	2.71	2.59	2.60	17,425,576
28 Aug 26	2.59000 -0.11	2.78	2.56	2.72	20,563,538
27 Aug 26	2.70000 +0.09	2.73	2.59	2.62	18,108,328
26 Aug 26	2.61000 -0.04	2.76	2.61	2.66	17,720,568
25 Aug 26	2.65000 -0.02	2.75	2.61	2.70	18,268,412
24 Aug 26	2.67000 +0.12	2.76	2.54	2.54	30,958,516
21 Aug 26	2.55000 +0.08	2.58	2.49	2.52	12,521,624
20 Aug 26	2.47000 -0.05	2.60	2.47	2.49	9,741,019
19 Aug 26	2.52000 +0.14	2.59	2.37	2.39	18,925,040
18 Aug 26	2.38000 -0.06	2.43	2.32	2.40	14,593,459
17 Aug 26	2.44000 -0.06	2.49	2.42	2.45	10,111,065
14 Aug 26	2.50000 -0.13	2.65	2.49	2.63	12,883,441
13 Aug 26	2.63000 +0.10	2.67	2.52	2.52	21,620,384
12 Aug 26	2.53000 +0.13	2.58	2.38	2.38	15,074,007
11 Aug 26	2.40000 -0.02	2.49	2.38	2.42	14,467,934
10 Aug 26	2.42000 -0.17	2.58	2.39	2.56	17,641,396
07 Aug 26	2.59000 +0.02	2.61	2.45	2.58	16,715,672
06 Aug 26	2.57000 -0.10	2.71	2.54	2.65	18,232,834
05 Aug 26	2.67000 -0.01	2.74	2.60	2.66	25,756,728
04 Aug 26	2.68000 -0.17	2.87	2.61	2.85	41,804,488
03 Aug 26	2.85000 +0.03	3.03	2.76	2.96	67,738,000
31 Jul 26	2.82000 +0.05	2.84	2.66	2.75	39,112,984
30 Jul 26	2.77000 +0.02	2.78	2.62	2.73	30,942,116
29 Jul 26	2.75000 +0.08	2.79	2.60	2.65	37,676,384
28 Jul 26	2.67000 +0.16	2.76	2.47	2.52	61,755,404
27 Jul 26	2.51000 +0.24	2.52	2.29	2.31	50,321,744
24 Jul 26	2.27000 -0.01	2.45	2.23	2.28	45,182,176
23 Jul 26	2.28000 +0.03	2.28	2.11	2.23	44,396,512
22 Jul 26	2.25000 +0.05	2.42	2.15	2.20	41,905,192
21 Jul 26	2.20000 -0.26	2.60	2.19	2.42	85,665,704
20 Jul 26	2.46000 +0.52	2.48	2.10	2.20	183,472,048
17 Jul 26	1.94000 -0.13	2.05	1.89	2.00	41,101,036
16 Jul 26	2.07000 +0.00	2.11	1.95	2.06	33,737,900
15 Jul 26	2.07000 +0.11	2.14	2.00	2.05	40,332,432
14 Jul 26	1.96000 +0.09	2.03	1.85	1.87	28,460,606
13 Jul 26	1.87000 -0.02	1.92	1.82	1.86	24,056,008
10 Jul 26	1.89000 -0.01	1.95	1.87	1.93	24,147,292
09 Jul 26	1.90000 -0.01	1.98	1.87	1.89	36,510,520
08 Jul 26	1.91000 +0.19	1.96	1.60	1.68	78,136,336
07 Jul 26	1.72000 -0.02	1.74	1.65	1.71	53,182,852
06 Jul 26	1.74000 -0.15	1.88	1.72	1.86	68,397,040
02 Jul 26	1.89000 -0.04	1.95	1.84	1.94	53,836,744
01 Jul 26	1.93000 +0.03	1.95	1.81	1.89	33,183,520
30 Jun 26	1.90000 -0.13	2.06	1.90	2.02	30,947,658
29 Jun 26	2.03000 -0.13	2.29	2.01	2.17	41,007,848
26 Jun 26	2.16000 +0.27	2.22	1.83	1.86	64,863,960
25 Jun 26	1.89000 -0.11	2.03	1.72	2.01	63,611,212
24 Jun 26	2.00000 -0.08	2.24	1.99	2.10	46,348,276
23 Jun 26	2.08000 -0.68	2.15	1.93	2.11	116,985,688
22 Jun 26	2.76000 -0.07	2.96	2.73	2.90	48,698,148
18 Jun 26	2.83000 +0.17	2.90	2.58	2.65	80,778,168
17 Jun 26	2.66000 +0.17	2.83	2.46	2.48	68,249,536
16 Jun 26	2.49000 +0.21	2.54	2.20	2.22	49,396,696
15 Jun 26	2.28000 -0.06	2.45	2.25	2.40	40,149,088
12 Jun 26	2.34000 +0.06	2.41	2.19	2.24	45,345,424
11 Jun 26	2.28000 +0.20	2.32	2.05	2.11	59,152,504
10 Jun 26	2.08000 +0.14	2.12	1.91	1.91	41,759,408
09 Jun 26	1.94000 +0.14	2.01	1.79	1.80	39,230,816
08 Jun 26	1.80000 +0.01	1.90	1.79	1.81	15,922,970
05 Jun 26	1.79000 -0.17	1.92	1.72	1.92	26,771,536
04 Jun 26	1.96000 +0.13	2.02	1.82	1.82	35,495,268
03 Jun 26	1.83000 -0.24	2.01	1.81	1.99	28,447,352
02 Jun 26	2.07000 -0.05	2.08	1.92	2.07	46,693,232
01 Jun 26	2.12000 +0.39	2.21	1.78	1.78	116,127,208
29 May 26	1.73000 +0.15	1.79	1.55	1.56	41,968,572
28 May 26	1.58000 +0.00	1.61	1.55	1.56	18,986,732
27 May 26	1.58000 -0.01	1.60	1.52	1.58	18,679,318
26 May 26	1.59000 +0.08	1.62	1.52	1.54	27,789,172
22 May 26	1.51000 -0.05	1.64	1.50	1.57	19,966,812
21 May 26	1.56000 +0.04	1.58	1.46	1.51	18,534,668
20 May 26	1.52000 +0.16	1.60	1.43	1.45	34,108,216
19 May 26	1.36000 +0.00	1.46	1.35	1.35	19,596,020
18 May 26	1.36000 +0.08	1.40	1.24	1.25	20,319,312
15 May 26	1.28000 -0.06	1.35	1.27	1.33	19,010,088
14 May 26	1.34000 +0.01	1.38	1.32	1.33	21,041,880
13 May 26	1.33000 -0.01	1.38	1.31	1.32	18,180,604
12 May 26	1.34000 -0.07	1.42	1.34	1.42	21,001,132
11 May 26	1.41000 -0.09	1.51	1.41	1.48	20,471,360
08 May 26	1.50000 -0.02	1.54	1.48	1.53	18,342,816
07 May 26	1.52000 -0.12	1.66	1.52	1.62	40,547,660
06 May 26	1.64000 +0.05	1.75	1.61	1.67	36,754,744
05 May 26	1.59000 +0.14	1.63	1.42	1.46	35,125,348
04 May 26	1.45000 +0.00	1.61	1.41	1.46	43,851,376
01 May 26	1.45000 -0.07	1.57	1.43	1.52	29,084,436
30 Apr 26	1.52000 -0.04	1.57	1.47	1.56	24,845,888
29 Apr 26	1.56000 -0.08	1.64	1.51	1.61	24,508,864
28 Apr 26	1.64000 -0.01	1.65	1.59	1.62	17,762,854
27 Apr 26	1.65000 +0.01	1.70	1.59	1.62	24,507,044
24 Apr 26	1.64000 -0.03	1.67	1.57	1.66	21,972,498
23 Apr 26	1.67000 -0.04	1.79	1.63	1.70	22,959,404
22 Apr 26	1.71000 +0.04	1.83	1.68	1.69	26,208,868
21 Apr 26	1.67000 -0.16	1.84	1.66	1.84	36,033,996
20 Apr 26	1.83000 -0.03	1.91	1.74	1.86	37,594,584
17 Apr 26	1.86000 +0.25	1.94	1.64	1.64	87,411,976
16 Apr 26	1.61000 -0.06	1.67	1.54	1.66	41,308,596
15 Apr 26	1.67000 +0.13	1.67	1.49	1.55	40,208,616
14 Apr 26	1.54000 +0.09	1.55	1.45	1.46	37,391,412
13 Apr 26	1.45000 +0.10	1.46	1.30	1.34	28,828,164
10 Apr 26	1.35000 +0.00	1.45	1.32	1.35	30,800,600
09 Apr 26	1.35000 +0.01	1.40	1.29	1.33	26,240,420
08 Apr 26	1.34000 +0.06	1.39	1.29	1.32	36,475,464
07 Apr 26	1.28000 +0.02	1.28	1.17	1.25	29,772,864
06 Apr 26	1.26000 +0.14	1.31	1.13	1.13	50,323,588
02 Apr 26	1.12000 +0.09	1.12	0.99	1.02	40,838,456
01 Apr 26	1.03000 +0.05	1.05	0.99	1.00	40,388,164
31 Mar 26	0.98000 +0.00	1.04	0.98	1.00	23,659,332
30 Mar 26	0.98000 +0.03	1.07	0.94	0.96	31,144,132
27 Mar 26	0.94820 -0.02	0.99	0.93	0.97	15,670,802
26 Mar 26	0.96530 -0.02	1.01	0.97	0.99	14,031,180
25 Mar 26	0.99000 -0.01	1.02	0.97	1.00	19,020,492
24 Mar 26	0.99590 -0.02	1.03	0.98	1.02	30,681,996
23 Mar 26	1.02000 +0.04	1.06	0.98	1.00	29,730,660
20 Mar 26	0.98070 -0.05	1.05	0.98	1.03	28,519,666
19 Mar 26	1.03000 +0.01	1.06	1.00	1.01	20,197,216
18 Mar 26	1.02000 -0.06	1.10	1.02	1.07	19,490,360
17 Mar 26	1.08000 +0.02	1.11	1.05	1.06	28,656,852
16 Mar 26	1.06000 -0.03	1.12	1.06	1.09	28,063,770
13 Mar 26	1.09000 +0.00	1.13	1.08	1.10	26,045,210
12 Mar 26	1.09000 -0.03	1.12	1.09	1.11	21,784,420
11 Mar 26	1.12000 +0.01	1.13	1.08	1.11	25,975,750
10 Mar 26	1.11000 -0.02	1.13	1.09	1.12	29,224,380
09 Mar 26	1.13000 -0.04	1.16	1.09	1.15	41,077,336
06 Mar 26	1.17000 -0.04	1.20	1.15	1.19	25,514,134
05 Mar 26	1.21000 +0.03	1.25	1.16	1.17	29,164,200
04 Mar 26	1.18000 +0.05	1.21	1.12	1.14	25,965,906
03 Mar 26	1.13000 -0.01	1.17	1.10	1.13	31,034,308
02 Mar 26	1.14000 -0.02	1.16	1.11	1.13	27,397,628
27 Feb 26	1.16000 +0.02	1.18	1.12	1.14	32,451,620
26 Feb 26	1.14000 -0.02	1.20	1.13	1.16	30,576,228
25 Feb 26	1.16000 -0.01	1.21	1.16	1.18	22,553,360
24 Feb 26	1.17000 +0.02	1.20	1.15	1.16	18,720,550
23 Feb 26	1.15000 -0.05	1.21	1.15	1.19	24,316,424
20 Feb 26	1.20000 -0.02	1.23	1.19	1.23	31,255,220
19 Feb 26	1.22000 -0.02	1.27	1.21	1.23	18,695,220
18 Feb 26	1.24000 -0.01	1.31	1.24	1.25	34,627,008
17 Feb 26	1.25000 +0.02	1.28	1.22	1.25	49,683,428
13 Feb 26	1.23000 +0.01	1.33	1.23	1.23	49,329,924
12 Feb 26	1.22000 -0.05	1.30	1.21	1.27	50,537,968
11 Feb 26	1.27000 -0.06	1.34	1.26	1.33	50,594,340
10 Feb 26	1.33000 -0.01	1.39	1.33	1.35	22,834,892
09 Feb 26	1.34000 -0.14	1.45	1.33	1.44	38,188,736
06 Feb 26	1.48000 +0.08	1.51	1.41	1.42	57,109,080
05 Feb 26	1.40000 -0.07	1.49	1.39	1.46	55,062,224
04 Feb 26	1.47000 +0.09	1.53	1.37	1.37	69,835,848
03 Feb 26	1.38000 -0.02	1.45	1.35	1.40	54,610,836
02 Feb 26	1.40000 +0.01	1.48	1.35	1.38	50,164,336
30 Jan 26	1.39000 +0.02	1.43	1.35	1.37	55,012,816
29 Jan 26	1.37000 -0.06	1.46	1.36	1.43	47,949,108
28 Jan 26	1.43000 -0.02	1.47	1.41	1.45	33,569,388
27 Jan 26	1.45000 -0.04	1.51	1.44	1.50	33,081,792
26 Jan 26	1.49000 -0.07	1.57	1.48	1.55	55,501,096
23 Jan 26	1.56000 -0.09	1.68	1.55	1.65	54,891,328
22 Jan 26	1.65000 +0.04	1.70	1.60	1.63	44,445,040
21 Jan 26	1.61000 +0.04	1.70	1.57	1.58	50,924,648
20 Jan 26	1.57000 -0.04	1.62	1.55	1.57	37,213,608
16 Jan 26	1.61000 +0.01	1.68	1.59	1.60	30,955,734
15 Jan 26	1.60000 +0.05	1.66	1.54	1.56	36,215,200
14 Jan 26	1.55000 -0.06	1.62	1.55	1.61	30,922,760
13 Jan 26	1.61000 -0.12	1.76	1.60	1.73	45,795,076
12 Jan 26	1.73000 +0.09	1.79	1.57	1.63	60,871,748
09 Jan 26	1.64000 +0.19	1.70	1.45	1.47	72,240,936
08 Jan 26	1.45000 -0.07	1.52	1.44	1.52	28,832,116
07 Jan 26	1.52000 +0.00	1.59	1.50	1.55	27,704,452
06 Jan 26	1.52000 -0.01	1.62	1.52	1.54	29,757,612
05 Jan 26	1.53000 -0.08	1.65	1.51	1.60	35,920,824
02 Jan 26	1.61000 +0.05	1.61	1.50	1.57	37,096,280
31 Dec 25	1.56000 -0.05	1.62	1.54	1.61	28,095,656
30 Dec 25	1.61000 -0.02	1.65	1.60	1.63	20,854,442
29 Dec 25	1.63000 -0.06	1.70	1.62	1.70	26,437,308
26 Dec 25	1.69000 +0.01	1.72	1.61	1.68	22,584,304
24 Dec 25	1.68000 +0.00	1.69	1.63	1.68	17,794,048
23 Dec 25	1.68000 -0.02	1.71	1.63	1.69	29,944,724
22 Dec 25	1.70000 -0.05	1.77	1.68	1.77	31,096,732
19 Dec 25	1.75000 -0.03	1.83	1.73	1.78	36,856,324
18 Dec 25	1.78000 -0.04	1.86	1.78	1.85	23,819,092
17 Dec 25	1.82000 -0.11	1.95	1.82	1.94	23,474,220
16 Dec 25	1.93000 -0.04	1.98	1.92	1.98	24,627,020
15 Dec 25	1.97000 -0.15	2.11	1.97	2.08	30,646,544
12 Dec 25	2.12000 -0.04	2.20	2.09	2.18	21,300,316
11 Dec 25	2.16000 -0.05	2.22	2.13	2.20	16,978,940
10 Dec 25	2.21000 -0.07	2.31	2.20	2.26	20,305,688
09 Dec 25	2.28000 -0.04	2.33	2.25	2.32	11,942,125
08 Dec 25	2.32000 +0.05	2.34	2.26	2.26	17,406,196
05 Dec 25	2.27000 -0.06	2.31	2.24	2.30	15,178,747
04 Dec 25	2.33000 +0.05	2.33	2.27	2.30	14,747,957
03 Dec 25	2.28000 -0.02	2.34	2.25	2.30	11,677,615
02 Dec 25	2.30000 -0.05	2.37	2.29	2.35	17,100,332
01 Dec 25	2.35000 -0.10	2.44	2.33	2.40	11,146,525
28 Nov 25	2.45000 +0.15	2.47	2.32	2.33	16,079,475
26 Nov 25	2.30000 +0.04	2.30	2.24	2.26	13,089,837
25 Nov 25	2.26000 +0.06	2.33	2.17	2.19	13,742,330
24 Nov 25	2.20000 +0.00	2.23	2.17	2.22	14,432,675
21 Nov 25	2.20000 +0.13	2.21	2.05	2.07	26,034,884
20 Nov 25	2.07000 -0.06	2.17	2.07	2.15	16,107,875
19 Nov 25	2.13000 -0.05	2.21	2.11	2.19	14,379,818
18 Nov 25	2.18000 +0.01	2.22	2.11	2.15	22,529,488
17 Nov 25	2.17000 -0.11	2.28	2.12	2.26	30,480,150
14 Nov 25	2.28000 -0.06	2.32	2.25	2.31	17,013,502
13 Nov 25	2.34000 -0.12	2.45	2.33	2.44	18,281,588
12 Nov 25	2.46000 +0.03	2.50	2.43	2.43	13,075,223
11 Nov 25	2.43000 -0.03	2.47	2.41	2.45	12,303,100
10 Nov 25	2.46000 +0.05	2.48	2.36	2.42	24,690,028
07 Nov 25	2.41000 -0.19	2.56	2.39	2.55	30,097,522
06 Nov 25	2.60000 +0.10	2.64	2.46	2.52	23,518,960
05 Nov 25	2.50000 -0.01	2.56	2.50	2.53	20,833,980
04 Nov 25	2.51000 -0.07	2.61	2.51	2.55	18,711,580
03 Nov 25	2.58000 -0.01	2.64	2.52	2.59	24,087,096
31 Oct 25	2.59000 +0.05	2.60	2.49	2.55	24,249,760
30 Oct 25	2.54000 -0.12	2.66	2.52	2.65	30,736,226
29 Oct 25	2.66000 -0.06	2.72	2.65	2.70	30,893,976
28 Oct 25	2.72000 +0.02	2.73	2.68	2.71	21,583,282
27 Oct 25	2.70000 +0.01	2.75	2.66	2.69	22,368,628
24 Oct 25	2.69000 -0.04	2.77	2.62	2.76	34,894,104
23 Oct 25	2.73000 -0.02	2.82	2.72	2.76	32,255,804
22 Oct 25	2.75000 -0.14	2.90	2.72	2.87	35,125,976
21 Oct 25	2.89000 +0.12	2.92	2.73	2.76	33,899,176
20 Oct 25	2.77000 +0.03	2.80	2.72	2.78	23,577,584
17 Oct 25	2.74000 -0.01	2.81	2.71	2.75	22,895,470
16 Oct 25	2.75000 -0.07	2.98	2.74	2.83	45,420,328
15 Oct 25	2.82000 -0.01	2.91	2.82	2.86	25,087,160
14 Oct 25	2.83000 -0.04	2.90	2.82	2.85	18,766,748
13 Oct 25	2.87000 -0.08	2.98	2.85	2.92	25,035,764
10 Oct 25	2.95000 +0.02	3.00	2.88	2.93	25,450,728
09 Oct 25	2.93000 +0.09	2.95	2.81	2.84	18,806,520
08 Oct 25	2.84000 +0.00	2.88	2.79	2.84	15,912,510
07 Oct 25	2.84000 -0.06	2.93	2.81	2.93	19,334,160
06 Oct 25	2.90000 -0.16	3.08	2.90	3.08	21,270,584
03 Oct 25	3.06000 -0.09	3.18	3.04	3.13	17,481,846
02 Oct 25	3.15000 +0.20	3.17	2.93	2.99	22,657,348
01 Oct 25	2.95000 +0.05	3.04	2.90	2.91	18,889,148
30 Sep 25	2.90000 -0.10	3.01	2.88	2.99	14,046,548
29 Sep 25	3.00000 +0.11	3.07	2.90	2.90	22,741,748
26 Sep 25	2.89000 +0.06	2.91	2.80	2.83	12,286,035
25 Sep 25	2.83000 -0.09	2.89	2.81	2.88	12,752,772
24 Sep 25	2.92000 -0.04	2.96	2.87	2.94	12,052,030
23 Sep 25	2.96000 -0.04	3.00	2.92	2.98	12,395,102
22 Sep 25	3.00000 -0.01	3.04	2.94	2.95	19,578,482
19 Sep 25	3.01000 +0.17	3.08	2.83	2.84	55,872,816
18 Sep 25	2.84000 +0.02	2.86	2.80	2.82	11,852,533
17 Sep 25	2.82000 -0.08	2.91	2.80	2.90	11,472,759
16 Sep 25	2.90000 +0.00	2.92	2.85	2.90	6,236,942
15 Sep 25	2.90000 +0.09	2.92	2.82	2.82	9,329,833
12 Sep 25	2.81000 +0.01	2.85	2.78	2.81	6,931,155
11 Sep 25	2.80000 +0.04	2.87	2.76	2.77	13,224,280
10 Sep 25	2.76000 -0.05	2.87	2.75	2.82	9,706,860
09 Sep 25	2.81000 -0.02	2.85	2.78	2.82	5,511,368
08 Sep 25	2.83000 +0.08	2.84	2.72	2.75	10,214,263
05 Sep 25	2.75000 +0.03	2.77	2.69	2.73	10,638,106
04 Sep 25	2.72000 +0.01	2.73	2.67	2.72	8,847,449
03 Sep 25	2.71000 -0.06	2.77	2.70	2.74	12,717,861
02 Sep 25	2.77000 -0.04	2.81	2.73	2.80	10,720,446
29 Aug 25	2.81000 -0.02	2.85	2.80	2.84	7,039,595
28 Aug 25	2.83000 -0.01	2.87	2.82	2.86	6,550,582
27 Aug 25	2.84000 -0.02	2.88	2.83	2.87	6,857,834
26 Aug 25	2.86000 -0.02	2.90	2.85	2.89	10,998,362
25 Aug 25	2.88000 -0.07	2.97	2.88	2.95	7,483,637
22 Aug 25	2.95000 +0.12	2.95	2.85	2.86	8,513,039
21 Aug 25	2.83000 -0.01	2.88	2.83	2.83	5,218,070
20 Aug 25	2.84000 -0.02	2.88	2.81	2.86	6,809,137
19 Aug 25	2.86000 -0.07	2.96	2.86	2.94	9,554,943
18 Aug 25	2.93000 -0.07	3.02	2.93	3.01	10,411,966
15 Aug 25	3.00000 -0.04	3.06	3.00	3.05	8,980,008
14 Aug 25	3.04000 -0.03	3.07	2.99	3.03	11,650,263
13 Aug 25	3.07000 +0.00	3.14	3.03	3.10	10,222,046
12 Aug 25	3.07000 +0.04	3.15	2.93	2.99	27,214,132
11 Aug 25	3.03000 +0.10	3.26	2.98	3.24	41,044,308
08 Aug 25	2.93000 +0.12	2.95	2.79	2.82	10,447,530
07 Aug 25	2.81000 +0.03	2.85	2.78	2.82	6,688,774
06 Aug 25	2.78000 -0.06	2.85	2.78	2.85	9,712,694
05 Aug 25	2.84000 -0.03	2.93	2.84	2.88	8,841,060
04 Aug 25	2.87000 +0.02	2.90	2.85	2.89	10,687,007
01 Aug 25	2.85000 -0.05	2.94	2.84	2.89	9,577,700
31 Jul 25	2.90000 -0.01	2.98	2.87	2.92	9,408,158
30 Jul 25	2.91000 -0.05	2.98	2.91	2.96	9,855,008
29 Jul 25	2.96000 -0.15	3.11	2.95	3.10	11,377,521
28 Jul 25	3.11000 -0.14	3.24	3.10	3.23	9,131,094
25 Jul 25	3.25000 -0.11	3.39	3.23	3.35	9,856,573
24 Jul 25	3.36000 -0.11	3.45	3.34	3.45	7,856,987
23 Jul 25	3.47000 -0.03	3.52	3.40	3.50	8,219,339
22 Jul 25	3.50000 +0.06	3.55	3.40	3.45	9,085,944
21 Jul 25	3.44000 -0.10	3.60	3.41	3.56	13,628,616
18 Jul 25	3.54000 +0.06	3.60	3.45	3.53	19,410,524
17 Jul 25	3.48000 +0.30	3.54	3.18	3.19	23,181,564
16 Jul 25	3.18000 +0.06	3.22	3.08	3.14	8,481,464
15 Jul 25	3.12000 -0.17	3.30	3.11	3.30	30,213,940
14 Jul 25	3.29000 -0.04	3.36	3.25	3.34	11,778,166
11 Jul 25	3.33000 +0.33	3.39	3.17	3.23	34,923,764
10 Jul 25	3.00000 +0.05	3.06	2.92	2.95	9,193,961
09 Jul 25	2.95000 +0.05	3.03	2.89	2.92	12,546,501
08 Jul 25	2.90000 +0.05	2.94	2.82	2.86	9,004,662
07 Jul 25	2.85000 -0.10	2.93	2.84	2.92	9,381,135
03 Jul 25	2.95000 +0.07	2.96	2.86	2.88	6,594,042
02 Jul 25	2.88000 +0.06	2.89	2.79	2.85	9,585,368
01 Jul 25	2.82000 -0.28	2.93	2.79	2.90	30,341,542
30 Jun 25	3.10000 +0.02	3.14	3.03	3.10	6,322,139
27 Jun 25	3.08000 +0.06	3.08	3.00	3.02	9,671,964
26 Jun 25	3.02000 +0.04	3.03	2.97	2.97	4,237,091
25 Jun 25	2.98000 -0.02	3.08	2.95	3.01	4,968,114
24 Jun 25	3.00000 +0.01	3.05	3.00	3.00	4,379,887
23 Jun 25	2.99000 -0.02	3.01	2.93	2.96	6,562,265
20 Jun 25	3.01000 -0.01	3.06	2.98	3.01	9,613,616
18 Jun 25	3.02000 +0.02	3.07	2.98	3.00	6,244,619
17 Jun 25	3.00000 -0.13	3.12	3.00	3.09	6,452,086
16 Jun 25	3.13000 -0.02	3.23	3.11	3.16	6,139,701
13 Jun 25	3.15000 +0.02	3.23	3.08	3.10	7,830,464
12 Jun 25	3.13000 -0.16	3.25	3.09	3.24	10,968,442
11 Jun 25	3.29000 -0.05	3.38	3.28	3.32	7,187,305
10 Jun 25	3.34000 -0.01	3.38	3.29	3.36	7,612,069
09 Jun 25	3.35000 -0.05	3.44	3.32	3.43	7,555,182
06 Jun 25	3.40000 +0.00	3.54	3.39	3.43	7,989,942
05 Jun 25	3.40000 +0.00	3.49	3.35	3.40	7,229,150
04 Jun 25	3.40000 +0.07	3.43	3.23	3.31	10,131,634
03 Jun 25	3.33000 -0.11	3.46	3.32	3.44	8,927,309
02 Jun 25	3.44000 -0.12	3.56	3.40	3.50	9,764,060
30 May 25	3.56000 +0.14	3.60	3.32	3.37	15,738,391
29 May 25	3.42000 -0.04	3.62	3.33	3.54	13,335,688
28 May 25	3.46000 -0.55	4.01	3.45	3.98	32,565,088
27 May 25	4.01000 +0.77	4.08	3.39	3.47	66,151,456
23 May 25	3.24000 +0.00	3.34	3.13	3.14	14,773,096
22 May 25	3.24000 +0.31	3.27	2.88	2.93	19,260,524
21 May 25	2.93000 -0.08	3.05	2.92	2.99	9,743,673
20 May 25	3.01000 +0.11	3.03	2.86	2.90	8,015,223
19 May 25	2.90000 -0.05	2.92	2.83	2.92	6,848,843
16 May 25	2.95000 +0.14	3.18	2.80	2.80	25,663,356
15 May 25	2.81000 +0.07	2.82	2.67	2.74	7,283,923
14 May 25	2.74000 +0.00	2.81	2.73	2.76	7,764,546
13 May 25	2.74000 +0.01	2.82	2.74	2.75	7,455,478
12 May 25	2.73000 +0.00	2.84	2.72	2.79	8,605,989
09 May 25	2.73000 +0.03	2.78	2.69	2.73	8,425,893
08 May 25	2.70000 -0.01	2.79	2.65	2.69	10,674,092
07 May 25	2.71000 +0.03	2.73	2.66	2.69	7,604,940
06 May 25	2.68000 +0.04	2.72	2.62	2.64	6,640,909
05 May 25	2.64000 -0.04	2.67	2.57	2.65	6,121,486
02 May 25	2.68000 +0.03	2.71	2.65	2.65	7,714,252
01 May 25	2.65000 -0.02	2.69	2.63	2.68	8,015,980
30 Apr 25	2.67000 -0.01	2.67	2.53	2.65	9,525,572
29 Apr 25	2.68000 -0.04	2.75	2.66	2.72	6,412,474
28 Apr 25	2.72000 +0.01	2.76	2.69	2.71	5,648,561
25 Apr 25	2.71000 +0.00	2.73	2.70	2.71	5,370,417
24 Apr 25	2.71000 +0.00	2.76	2.68	2.69	6,089,774
23 Apr 25	2.71000 -0.01	2.83	2.69	2.79	7,468,405
22 Apr 25	2.72000 +0.03	2.76	2.68	2.73	6,926,328
21 Apr 25	2.69000 -0.09	2.80	2.65	2.75	6,753,861
17 Apr 25	2.78000 -0.02	2.83	2.76	2.81	5,609,110
16 Apr 25	2.80000 -0.16	2.93	2.77	2.90	7,119,010
15 Apr 25	2.96000 +0.08	2.96	2.86	2.88	4,775,911
14 Apr 25	2.88000 -0.07	3.00	2.85	2.97	6,179,118
11 Apr 25	2.95000 +0.03	2.97	2.86	2.93	5,964,223
10 Apr 25	2.92000 +0.03	2.95	2.79	2.84	8,106,720
09 Apr 25	2.89000 +0.24	2.92	2.62	2.63	12,712,427
08 Apr 25	2.65000 -0.10	2.85	2.62	2.82	8,327,343
07 Apr 25	2.75000 +0.10	2.96	2.56	2.65	18,842,634
04 Apr 25	2.65000 +0.01	2.67	2.45	2.60	14,784,859
03 Apr 25	2.64000 -0.11	2.70	2.61	2.67	9,399,808
02 Apr 25	2.75000 -0.03	2.79	2.70	2.74	6,894,875
01 Apr 25	2.78000 -0.09	2.88	2.72	2.86	9,056,392
31 Mar 25	2.87000 -0.01	2.92	2.79	2.81	5,984,777
28 Mar 25	2.88000 -0.08	2.96	2.85	2.90	6,450,032
27 Mar 25	2.96000 -0.07	3.01	2.91	3.00	6,996,961
26 Mar 25	3.03000 -0.04	3.18	3.03	3.10	8,777,476
25 Mar 25	3.07000 -0.01	3.10	3.05	3.08	5,960,503
24 Mar 25	3.08000 +0.04	3.09	3.04	3.06	8,105,225
21 Mar 25	3.04000 +0.05	3.06	2.95	2.98	15,273,335
20 Mar 25	2.99000 -0.05	3.07	2.98	3.03	6,577,138
19 Mar 25	3.04000 +0.02	3.10	3.02	3.03	6,490,895
18 Mar 25	3.02000 +0.01	3.07	2.98	2.98	5,990,401
17 Mar 25	3.01000 +0.11	3.05	2.91	2.91	7,543,735
14 Mar 25	2.90000 +0.06	3.00	2.86	2.88	7,768,039
13 Mar 25	2.84000 -0.10	2.97	2.82	2.95	7,989,140
12 Mar 25	2.94000 -0.03	3.03	2.94	2.99	5,571,762
11 Mar 25	2.97000 -0.01	3.07	2.96	2.98	7,718,593
10 Mar 25	2.98000 -0.08	3.10	2.97	2.99	9,209,190
07 Mar 25	3.06000 +0.05	3.08	2.97	2.97	6,530,817
06 Mar 25	3.01000 -0.04	3.08	2.98	3.00	6,673,047
05 Mar 25	3.05000 -0.03	3.14	3.01	3.10	6,297,828
04 Mar 25	3.08000 +0.03	3.12	2.95	3.00	8,673,092
03 Mar 25	3.05000 -0.25	3.39	3.02	3.31	11,699,134
28 Feb 25	3.30000 +0.08	3.38	3.15	3.22	10,726,074
27 Feb 25	3.22000 -0.04	3.39	3.21	3.30	8,783,545
26 Feb 25	3.26000 -0.01	3.45	3.22	3.34	10,810,881
25 Feb 25	3.27000 -0.09	3.40	3.16	3.38	15,535,860
24 Feb 25	3.36000 -0.07	3.54	3.32	3.45	8,607,066
21 Feb 25	3.43000 -0.06	3.57	3.39	3.53	10,669,978
20 Feb 25	3.49000 -0.08	3.54	3.42	3.54	7,877,777
19 Feb 25	3.57000 -0.13	3.73	3.47	3.70	9,325,361
18 Feb 25	3.70000 +0.15	3.77	3.59	3.59	12,782,130
14 Feb 25	3.55000 +0.07	3.64	3.49	3.49	9,927,873
13 Feb 25	3.48000 -0.02	3.54	3.38	3.51	12,442,843
12 Feb 25	3.50000 +0.19	3.55	3.32	3.33	17,805,464
11 Feb 25	3.31000 +0.14	3.45	3.16	3.17	15,182,352
10 Feb 25	3.17000 +0.07	3.19	3.11	3.12	6,490,286
07 Feb 25	3.10000 +0.00	3.12	3.03	3.10	6,087,339
06 Feb 25	3.10000 -0.03	3.18	3.08	3.14	4,908,782
05 Feb 25	3.13000 -0.03	3.20	3.11	3.18	4,761,598
04 Feb 25	3.16000 +0.08	3.21	3.08	3.11	7,801,224
03 Feb 25	3.08000 -0.03	3.15	2.95	3.00	9,399,327
31 Jan 25	3.11000 -0.03	3.18	3.08	3.12	8,501,189
30 Jan 25	3.14000 -0.07	3.27	3.13	3.25	9,676,064
29 Jan 25	3.21000 -0.09	3.32	3.16	3.30	9,017,681
28 Jan 25	3.30000 +0.05	3.34	3.22	3.26	7,682,076
27 Jan 25	3.25000 -0.17	3.47	3.24	3.39	11,741,528
24 Jan 25	3.42000 +0.01	3.50	3.38	3.42	7,338,037
23 Jan 25	3.41000 +0.02	3.47	3.35	3.37	9,813,660
22 Jan 25	3.39000 -0.09	3.55	3.38	3.49	12,326,591
21 Jan 25	3.48000 -0.02	3.58	3.46	3.50	8,001,513
17 Jan 25	3.50000 -0.08	3.77	3.49	3.63	16,013,153
16 Jan 25	3.58000 +0.07	3.65	3.44	3.51	9,267,557
15 Jan 25	3.51000 +0.27	3.60	3.21	3.32	23,214,056
14 Jan 25	3.24000 -0.27	3.56	3.23	3.56	19,452,156
13 Jan 25	3.51000 -0.29	3.76	3.50	3.76	14,909,147
10 Jan 25	3.80000 -0.15	3.92	3.72	3.90	10,069,720
08 Jan 25	3.95000 -0.12	4.03	3.92	4.03	8,712,962
07 Jan 25	4.07000 +0.01	4.13	4.02	4.07	11,081,362
06 Jan 25	4.06000 +0.04	4.12	3.99	4.05	11,234,161
03 Jan 25	4.02000 +0.00	4.07	3.95	4.02	9,557,865
02 Jan 25	4.02000 +0.04	4.06	3.95	4.00	8,104,094
31 Dec 24	3.98000 +0.01	4.00	3.87	3.97	9,886,304
30 Dec 24	3.97000 -0.03	4.01	3.87	3.97	11,092,519
27 Dec 24	4.00000 -0.05	4.03	3.96	4.02	10,422,485
26 Dec 24	4.05000 -0.01	4.15	4.02	4.06	11,234,562
24 Dec 24	4.06000 -0.06	4.13	4.05	4.12	5,825,803
23 Dec 24	4.12000 -0.06	4.19	4.06	4.14	13,588,460
20 Dec 24	4.18000 +0.09	4.21	4.04	4.08	14,661,403
19 Dec 24	4.09000 +0.04	4.15	3.98	4.12	13,439,081
18 Dec 24	4.05000 -0.20	4.39	4.01	4.27	18,935,252
17 Dec 24	4.25000 +0.19	4.35	4.02	4.08	19,760,202
16 Dec 24	4.06000 -0.12	4.15	3.93	4.15	24,792,128
13 Dec 24	4.18000 -0.13	4.32	4.16	4.30	13,408,710
12 Dec 24	4.31000 -0.04	4.47	4.28	4.36	14,271,707
11 Dec 24	4.35000 -0.10	4.46	4.33	4.42	14,556,491
10 Dec 24	4.45000 -0.06	4.56	4.35	4.53	15,280,922
09 Dec 24	4.51000 -0.22	4.76	4.49	4.69	16,334,818
06 Dec 24	4.73000 -0.47	4.88	4.61	4.83	36,997,560
05 Dec 24	5.20000 +0.29	5.56	4.83	4.89	46,342,044
04 Dec 24	4.91000 +0.05	4.95	4.80	4.84	7,240,123
03 Dec 24	4.86000 -0.18	4.99	4.77	4.95	10,232,065
02 Dec 24	5.04000 +0.09	5.19	4.94	5.02	17,521,626
29 Nov 24	4.95000 -0.02	5.09	4.91	5.00	9,831,909
27 Nov 24	4.97000 +0.17	5.00	4.85	4.86	14,829,648
26 Nov 24	4.80000 -0.06	5.01	4.71	4.87	20,650,304
25 Nov 24	4.86000 +0.31	4.95	4.68	4.69	30,429,210
22 Nov 24	4.55000 +0.06	4.62	4.43	4.48	10,442,413
21 Nov 24	4.49000 +0.05	4.53	4.40	4.46	6,638,642
20 Nov 24	4.44000 +0.10	4.57	4.28	4.30	12,402,499
19 Nov 24	4.34000 -0.02	4.35	4.26	4.34	7,884,923
18 Nov 24	4.36000 -0.12	4.47	4.34	4.45	7,362,205
15 Nov 24	4.48000 -0.09	4.68	4.45	4.58	8,464,650
14 Nov 24	4.57000 +0.01	4.78	4.54	4.63	10,104,426
13 Nov 24	4.56000 +0.00	4.87	4.53	4.54	18,179,022
12 Nov 24	4.56000 +0.07	4.67	4.30	4.44	19,106,948
11 Nov 24	4.49000 +0.22	4.65	4.25	4.30	24,250,536
08 Nov 24	4.27000 -0.03	4.30	4.17	4.29	12,714,490
07 Nov 24	4.30000 -0.28	4.47	4.23	4.45	15,549,112
06 Nov 24	4.58000 +0.19	4.80	4.43	4.49	20,214,308
05 Nov 24	4.39000 +0.04	4.45	4.31	4.33	5,947,498
04 Nov 24	4.35000 -0.16	4.54	4.35	4.50	5,368,388
01 Nov 24	4.51000 +0.12	4.56	4.42	4.43	4,612,440
31 Oct 24	4.39000 -0.17	4.57	4.39	4.51	5,698,747
30 Oct 24	4.56000 +0.12	4.65	4.43	4.44	9,618,627
29 Oct 24	4.44000 +0.00	4.47	4.36	4.43	4,937,105
28 Oct 24	4.44000 +0.12	4.53	4.32	4.36	8,232,717
25 Oct 24	4.32000 -0.04	4.51	4.32	4.35	6,172,390
24 Oct 24	4.36000 +0.12	4.38	4.16	4.23	5,935,024
23 Oct 24	4.24000 -0.10	4.32	4.17	4.26	5,315,605
22 Oct 24	4.34000 +0.05	4.36	4.23	4.23	3,663,202
21 Oct 24	4.29000 -0.07	4.42	4.24	4.34	5,022,309
18 Oct 24	4.36000 +0.14	4.37	4.23	4.23	5,311,482
17 Oct 24	4.22000 -0.01	4.24	4.15	4.20	4,012,399
16 Oct 24	4.23000 +0.08	4.26	4.15	4.18	5,523,002
15 Oct 24	4.15000 +0.03	4.18	4.11	4.12	5,024,502
14 Oct 24	4.12000 -0.05	4.24	4.12	4.15	5,091,551
11 Oct 24	4.17000 -0.02	4.24	4.14	4.15	4,600,648
10 Oct 24	4.19000 +0.12	4.21	4.03	4.03	5,770,865
09 Oct 24	4.07000 -0.10	4.16	4.04	4.16	7,374,329
08 Oct 24	4.17000 -0.01	4.24	4.14	4.18	5,140,553
07 Oct 24	4.18000 -0.22	4.39	4.12	4.39	12,818,837
04 Oct 24	4.40000 -0.03	4.51	4.33	4.47	8,983,490
03 Oct 24	4.43000 +0.06	4.50	4.29	4.30	5,778,324
02 Oct 24	4.37000 -0.03	4.46	4.36	4.39	5,023,990
01 Oct 24	4.40000 -0.15	4.64	4.39	4.62	8,019,580
30 Sep 24	4.55000 +0.05	4.69	4.49	4.51	8,786,188
27 Sep 24	4.50000 -0.04	4.66	4.50	4.55	7,075,239
26 Sep 24	4.54000 +0.16	4.55	4.39	4.45	9,028,661
25 Sep 24	4.38000 -0.14	4.52	4.36	4.51	12,689,488
24 Sep 24	4.52000 -0.14	4.70	4.51	4.70	11,861,924
23 Sep 24	4.66000 -0.10	4.72	4.57	4.72	12,049,506
20 Sep 24	4.76000 +0.05	4.80	4.64	4.70	27,893,790
19 Sep 24	4.71000 -0.07	4.89	4.66	4.87	10,375,277
18 Sep 24	4.78000 -0.04	4.90	4.75	4.85	8,353,728
17 Sep 24	4.82000 -0.03	4.95	4.80	4.90	6,521,926
16 Sep 24	4.85000 -0.11	5.01	4.85	4.95	7,440,544
13 Sep 24	4.96000 +0.06	5.01	4.90	4.93	4,974,261
12 Sep 24	4.90000 -0.05	5.01	4.89	4.90	5,831,130
11 Sep 24	4.95000 +0.00	4.97	4.72	4.87	7,767,055
10 Sep 24	4.95000 -0.06	5.04	4.87	5.02	7,753,871
09 Sep 24	5.01000 +0.03	5.11	4.87	4.88	11,904,052
06 Sep 24	4.98000 +0.25	4.98	4.65	4.74	12,999,742
05 Sep 24	4.73000 +0.03	4.83	4.68	4.72	5,400,503
04 Sep 24	4.70000 +0.07	4.78	4.61	4.63	5,010,264
03 Sep 24	4.63000 -0.19	4.85	4.63	4.83	9,174,391
30 Aug 24	4.82000 +0.00	4.92	4.79	4.89	7,669,141
29 Aug 24	4.82000 +0.08	4.95	4.76	4.91	7,446,209
28 Aug 24	4.74000 -0.25	5.02	4.71	4.99	10,967,554
27 Aug 24	4.99000 -0.06	5.09	4.99	5.05	5,803,863
26 Aug 24	5.05000 +0.00	5.25	5.03	5.08	12,034,059
23 Aug 24	5.05000 +0.13	5.07	4.93	4.96	9,168,488
22 Aug 24	4.92000 -0.09	5.05	4.90	5.01	6,460,303
21 Aug 24	5.01000 +0.01	5.06	4.98	4.99	5,322,396
20 Aug 24	5.00000 -0.01	5.02	4.92	5.00	5,838,330
19 Aug 24	5.01000 +0.02	5.10	4.97	5.03	8,796,396
16 Aug 24	4.99000 -0.14	5.15	4.98	5.10	9,340,590
15 Aug 24	5.13000 +0.01	5.16	5.09	5.14	9,351,825
14 Aug 24	5.12000 -0.03	5.18	4.98	5.14	9,934,248
13 Aug 24	5.15000 +0.11	5.16	5.01	5.05	7,773,654
12 Aug 24	5.04000 +0.04	5.18	4.96	5.05	11,115,908
09 Aug 24	5.00000 -0.08	5.16	4.97	4.99	8,433,463
08 Aug 24	5.08000 +0.26	5.09	4.84	4.86	10,016,991
07 Aug 24	4.82000 -0.26	5.21	4.78	5.12	14,212,281
06 Aug 24	5.08000 +0.13	5.16	4.93	5.01	11,281,381
05 Aug 24	4.95000 +0.01	5.12	4.41	4.41	20,833,500
02 Aug 24	4.94000 -0.18	5.08	4.89	4.99	16,404,420
01 Aug 24	5.12000 -0.19	5.43	5.11	5.30	14,201,710
31 Jul 24	5.31000 +0.20	5.39	5.17	5.20	14,787,509
30 Jul 24	5.11000 -0.06	5.34	5.11	5.16	14,632,103
29 Jul 24	5.17000 -0.01	5.30	5.11	5.25	13,690,244
26 Jul 24	5.18000 +0.04	5.29	5.10	5.15	17,755,874
25 Jul 24	5.14000 +0.45	5.18	4.66	4.71	20,827,464
24 Jul 24	4.69000 -0.39	5.10	4.54	5.04	23,990,642
23 Jul 24	5.08000 -0.20	5.32	5.02	5.30	21,909,388
22 Jul 24	5.28000 +0.27	5.76	4.82	5.08	37,944,100
19 Jul 24	5.01000 -0.09	5.13	4.96	5.10	9,392,511
18 Jul 24	5.10000 -0.32	5.46	5.03	5.43	18,044,246
17 Jul 24	5.42000 -0.05	5.70	5.36	5.40	20,459,092
16 Jul 24	5.47000 +0.14	5.54	5.31	5.40	18,243,244
15 Jul 24	5.33000 +0.07	5.42	5.20	5.27	18,449,472
12 Jul 24	5.26000 +0.04	5.35	5.18	5.29	11,742,326
11 Jul 24	5.22000 +0.01	5.44	5.14	5.26	15,559,504
10 Jul 24	5.21000 -0.25	5.62	5.16	5.48	20,709,932
09 Jul 24	5.46000 -0.01	5.57	5.29	5.43	15,880,957
08 Jul 24	5.47000 +0.42	5.73	5.07	5.08	34,771,728
05 Jul 24	5.05000 +0.02	5.16	4.95	5.06	10,995,871
03 Jul 24	5.03000 -0.18	5.33	4.95	5.25	13,782,575
02 Jul 24	5.21000 +0.17	5.36	5.00	5.02	24,162,922
01 Jul 24	5.04000 +0.06	5.16	4.82	4.87	19,104,758
28 Jun 24	4.98000 +0.20	4.99	4.67	4.72	48,889,124
27 Jun 24	4.78000 +0.10	4.90	4.61	4.63	16,376,056
26 Jun 24	4.68000 +0.15	4.69	4.39	4.48	17,566,022
25 Jun 24	4.53000 -0.04	4.54	4.33	4.50	18,788,888
24 Jun 24	4.57000 +0.02	4.58	4.44	4.49	15,029,720
21 Jun 24	4.55000 -0.26	4.87	4.47	4.83	31,059,166
20 Jun 24	4.81000 -0.05	4.98	4.72	4.82	18,315,924
18 Jun 24	4.86000 -0.03	5.07	4.71	4.81	18,998,004
17 Jun 24	4.89000 -0.10	5.18	4.74	4.95	27,869,474
14 Jun 24	4.99000 -0.21	5.53	4.89	5.18	33,427,162
13 Jun 24	5.20000 +0.29	5.39	4.94	4.96	33,608,496
12 Jun 24	4.91000 -0.31	5.45	4.89	5.13	45,701,416
11 Jun 24	5.22000 +0.51	5.49	4.63	4.70	64,375,832
10 Jun 24	4.71000 -0.20	4.98	4.56	4.93	30,729,772
07 Jun 24	4.91000 -0.88	5.94	4.78	5.30	157,290,560
06 Jun 24	5.79000 +0.64	5.96	4.97	5.05	131,091,552
05 Jun 24	5.15000 +0.36	5.31	4.62	4.71	61,745,776
04 Jun 24	4.79000 -0.02	4.91	4.57	4.67	33,712,604
03 Jun 24	4.81000 +0.48	5.70	4.64	5.44	139,690,672
31 May 24	4.33000 +0.10	4.39	4.10	4.25	29,705,764
30 May 24	4.23000 -0.27	4.49	4.22	4.44	33,054,608
29 May 24	4.50000 -0.38	4.78	4.43	4.76	40,969,488
28 May 24	4.88000 +0.04	5.37	4.66	5.01	77,858,624
24 May 24	4.84000 +0.29	4.95	4.62	4.66	41,243,168
23 May 24	4.55000 -0.51	5.18	4.55	5.00	48,253,256
22 May 24	5.06000 +0.41	5.23	4.45	4.64	62,876,996
21 May 24	4.65000 -0.18	5.11	4.60	4.67	67,250,520
20 May 24	4.83000 +0.43	4.93	4.32	4.35	84,265,208
17 May 24	4.40000 -0.24	4.98	4.32	4.51	100,445,552
16 May 24	4.64000 -0.84	5.30	4.62	5.05	129,501,880
15 May 24	5.48000 -1.37	6.60	4.71	6.10	309,600,896
14 May 24	6.85000 +1.66	11.88	5.85	11.88	634,246,592
13 May 24	5.19000 +2.28	5.88	3.16	3.52	478,143,936
10 May 24	2.91000 -0.14	3.18	2.90	3.06	24,069,828
09 May 24	3.05000 -0.14	3.17	2.91	3.02	31,669,448
08 May 24	3.19000 +0.00	3.27	3.07	3.15	26,939,028
07 May 24	3.19000 -0.10	3.27	3.06	3.27	24,452,724
06 May 24	3.29000 -0.01	3.44	3.04	3.26	41,059,304
03 May 24	3.30000 +0.17	3.39	3.12	3.15	35,844,132
02 May 24	3.13000 +0.16	3.22	2.97	3.04	16,254,112
01 May 24	2.97000 +0.04	3.07	2.84	2.92	14,826,032
30 Apr 24	2.93000 -0.10	3.03	2.92	3.02	9,370,199
29 Apr 24	3.03000 -0.38	3.35	2.96	3.33	24,403,236
26 Apr 24	3.41000 +0.13	3.49	3.22	3.28	15,423,909
25 Apr 24	3.28000 +0.00	3.28	3.10	3.15	13,258,774
24 Apr 24	3.28000 -0.11	3.50	3.17	3.38	13,666,551
23 Apr 24	3.39000 -0.03	3.55	3.36	3.40	16,326,144
22 Apr 24	3.42000 +0.26	3.49	3.00	3.20	26,989,496
19 Apr 24	3.16000 +0.24	3.30	2.83	2.89	28,616,236
18 Apr 24	2.92000 -0.06	3.00	2.76	2.99	13,960,268
17 Apr 24	2.98000 +0.26	3.03	2.82	2.94	26,016,426
16 Apr 24	2.72000 +0.25	2.89	2.38	2.44	31,338,582
15 Apr 24	2.47000 -0.18	2.68	2.46	2.67	16,163,207
12 Apr 24	2.65000 -0.15	2.78	2.61	2.76	16,726,536
11 Apr 24	2.80000 -0.03	2.89	2.73	2.89	15,594,644
10 Apr 24	2.83000 -0.14	2.91	2.77	2.90	16,257,064
09 Apr 24	2.97000 +0.02	3.02	2.95	2.97	9,202,993
08 Apr 24	2.95000 -0.06	3.05	2.95	3.04	9,264,834
05 Apr 24	3.01000 +0.01	3.05	2.95	3.01	10,381,971
04 Apr 24	3.00000 -0.02	3.15	2.98	3.02	15,189,644
03 Apr 24	3.02000 -0.08	3.12	2.93	3.12	21,881,262
02 Apr 24	3.10000 -0.04	3.21	3.06	3.18	19,572,316
01 Apr 24	3.14000 -0.58	3.77	3.12	3.74	45,420,036
28 Mar 24	3.72000 -0.62	3.96	3.65	3.84	44,200,800
27 Mar 24	4.34000 +0.27	4.37	4.07	4.13	12,992,367
26 Mar 24	4.07000 -0.02	4.30	4.06	4.14	13,948,728
25 Mar 24	4.09000 +0.01	4.24	4.06	4.11	8,252,161
22 Mar 24	4.08000 -0.12	4.18	4.06	4.17	7,325,477
21 Mar 24	4.20000 -0.05	4.30	4.15	4.25	7,592,106
20 Mar 24	4.25000 -0.02	4.28	4.15	4.25	8,398,335
19 Mar 24	4.27000 -0.12	4.41	4.24	4.35	8,181,242
18 Mar 24	4.39000 -0.05	4.49	4.36	4.43	8,581,603
15 Mar 24	4.44000 +0.17	4.54	4.20	4.20	17,770,872
14 Mar 24	4.27000 -0.09	4.38	4.17	4.37	9,400,819
13 Mar 24	4.36000 +0.02	4.45	4.30	4.32	8,444,787
12 Mar 24	4.34000 -0.02	4.41	4.27	4.38	6,959,165
11 Mar 24	4.36000 +0.06	4.50	4.25	4.30	12,330,170
08 Mar 24	4.30000 -0.30	4.78	4.24	4.68	17,507,600
07 Mar 24	4.60000 +0.04	4.90	4.52	4.60	19,618,810
06 Mar 24	4.56000 +0.06	4.69	4.40	4.52	12,789,174
05 Mar 24	4.50000 +0.18	4.55	4.21	4.23	13,744,893
04 Mar 24	4.32000 -0.04	4.39	4.12	4.36	14,610,482
01 Mar 24	4.36000 +0.04	4.50	4.23	4.34	12,695,472
29 Feb 24	4.32000 -0.67	4.75	4.22	4.46	28,656,072
28 Feb 24	4.99000 +0.18	5.10	4.75	4.93	28,664,110
27 Feb 24	4.81000 +0.36	4.85	4.49	4.49	17,026,496
26 Feb 24	4.45000 +0.01	4.61	4.37	4.46	10,444,100
23 Feb 24	4.44000 +0.02	4.54	4.28	4.39	9,598,604
22 Feb 24	4.42000 -0.15	4.69	4.36	4.66	9,668,410
21 Feb 24	4.57000 -0.09	4.82	4.51	4.59	8,125,596
20 Feb 24	4.66000 -0.17	4.81	4.55	4.76	9,115,678
16 Feb 24	4.83000 -0.06	4.95	4.62	4.77	10,243,206
15 Feb 24	4.89000 +0.09	5.05	4.76	4.80	12,504,550
14 Feb 24	4.80000 +0.31	4.87	4.47	4.62	13,270,834
13 Feb 24	4.49000 -0.07	4.68	4.26	4.37	12,040,689
12 Feb 24	4.56000 +0.18	4.72	4.31	4.38	15,646,920
09 Feb 24	4.38000 +0.29	4.49	4.10	4.15	19,574,092
08 Feb 24	4.09000 +0.15	4.16	3.94	3.98	10,763,947
07 Feb 24	3.94000 -0.13	4.08	3.84	4.08	13,338,831
06 Feb 24	4.07000 +0.40	4.16	3.59	3.65	20,769,154
05 Feb 24	3.67000 -0.34	3.98	3.60	3.97	19,878,640
02 Feb 24	4.01000 -0.05	4.05	3.93	4.04	12,933,902
01 Feb 24	4.06000 +0.01	4.15	4.02	4.10	10,616,884
31 Jan 24	4.05000 -0.06	4.32	4.03	4.12	14,591,585
30 Jan 24	4.11000 -0.16	4.23	4.08	4.23	8,874,381
29 Jan 24	4.27000 +0.20	4.27	3.98	4.11	10,971,893
26 Jan 24	4.07000 -0.01	4.26	4.06	4.12	11,295,563
25 Jan 24	4.08000 -0.05	4.23	4.07	4.13	11,252,925
24 Jan 24	4.13000 -0.20	4.44	4.11	4.40	11,041,687
23 Jan 24	4.33000 -0.15	4.72	4.33	4.53	12,718,266
22 Jan 24	4.48000 -0.03	4.81	4.43	4.60	14,325,906
19 Jan 24	4.51000 +0.08	4.53	4.30	4.50	11,258,100
18 Jan 24	4.43000 +0.32	4.44	4.08	4.15	17,689,972
17 Jan 24	4.11000 -0.10	4.26	4.01	4.07	15,468,010
16 Jan 24	4.21000 -0.35	4.54	4.13	4.54	17,836,958
12 Jan 24	4.56000 -0.14	4.79	4.47	4.67	14,495,004
11 Jan 24	4.70000 -0.21	4.87	4.64	4.86	13,427,947
10 Jan 24	4.91000 -0.13	5.05	4.71	5.05	22,955,046
09 Jan 24	5.04000 -0.25	5.30	5.03	5.24	13,134,188
08 Jan 24	5.29000 +0.12	5.41	5.09	5.14	14,387,803
05 Jan 24	5.17000 -0.13	5.28	5.08	5.26	16,030,293
04 Jan 24	5.30000 -0.28	5.60	5.25	5.56	22,982,924
03 Jan 24	5.58000 -0.53	6.07	5.55	6.05	29,667,210
02 Jan 24	6.11000 -0.01	6.33	6.01	6.09	13,559,542
29 Dec 23	6.12000 -0.09	6.23	6.06	6.20	15,129,633
28 Dec 23	6.21000 +0.05	6.50	6.14	6.18	18,490,616
27 Dec 23	6.16000 +0.05	6.26	6.04	6.11	10,917,516
26 Dec 23	6.11000 +0.01	6.19	5.96	6.08	13,107,025
22 Dec 23	6.10000 +0.03	6.20	5.96	6.05	15,846,548
21 Dec 23	6.07000 -0.10	6.38	5.93	6.33	28,731,756
20 Dec 23	6.17000 -0.57	6.70	6.17	6.69	26,820,098
19 Dec 23	6.74000 +0.00	6.82	6.63	6.78	16,247,807
18 Dec 23	6.74000 +0.09	6.84	6.47	6.66	17,455,516
15 Dec 23	6.65000 -0.06	6.81	6.62	6.79	36,845,528
14 Dec 23	6.71000 -0.10	7.22	6.67	6.94	28,592,920
13 Dec 23	6.81000 +0.09	6.91	6.50	6.77	21,774,780
12 Dec 23	6.72000 -0.39	7.15	6.70	7.14	16,793,920
11 Dec 23	7.11000 +0.18	7.12	6.73	6.86	14,619,128
08 Dec 23	6.93000 +0.11	7.04	6.79	6.82	11,951,452
07 Dec 23	6.82000 +0.03	6.92	6.71	6.79	11,599,393
06 Dec 23	6.79000 -0.23	7.14	6.77	7.07	16,696,927
05 Dec 23	7.02000 -0.47	7.45	6.88	7.42	21,060,440
04 Dec 23	7.49000 +0.63	7.54	6.81	6.87	30,553,658
01 Dec 23	6.86000 +0.21	6.99	6.53	6.66	24,079,316
30 Nov 23	6.65000 -0.52	7.18	6.64	7.15	20,347,072
29 Nov 23	7.17000 +0.47	7.34	6.86	6.95	32,449,056
28 Nov 23	6.70000 -0.10	6.80	6.53	6.73	17,932,142
27 Nov 23	6.80000 -0.10	6.89	6.67	6.88	11,484,298
24 Nov 23	6.90000 -0.09	7.03	6.82	6.97	8,594,097
22 Nov 23	6.99000 +0.34	7.11	6.60	6.72	18,536,310
21 Nov 23	6.65000 -0.51	7.09	6.52	7.07	26,428,344
20 Nov 23	7.16000 -0.27	7.52	7.15	7.50	13,454,386
17 Nov 23	7.43000 +0.04	7.50	7.26	7.42	13,223,986
16 Nov 23	7.39000 -0.50	7.85	7.36	7.84	19,837,052
15 Nov 23	7.89000 -0.18	8.30	7.77	8.18	20,265,456
14 Nov 23	8.07000 +0.17	8.25	7.78	8.18	20,005,170
13 Nov 23	7.90000 -0.11	7.96	7.61	7.95	17,230,500
10 Nov 23	8.01000 -0.70	8.45	7.84	8.42	29,212,856
09 Nov 23	8.71000 -1.38	9.37	8.02	8.18	63,400,576
08 Nov 23	10.09000 -0.13	10.36	9.96	10.30	19,309,412
07 Nov 23	10.22000 -0.73	11.03	10.11	10.98	16,037,830
06 Nov 23	10.95000 +0.23	11.43	10.76	11.00	20,742,368
03 Nov 23	10.72000 +0.23	11.30	10.53	10.64	22,573,364
02 Nov 23	10.49000 +0.46	10.67	10.21	10.22	14,482,059
01 Nov 23	10.03000 -0.65	10.80	10.01	10.76	14,634,262
31 Oct 23	10.68000 +0.72	10.69	9.96	10.00	18,157,044
30 Oct 23	9.96000 +0.81	10.01	9.24	9.29	16,581,382
27 Oct 23	9.15000 -0.08	9.66	9.13	9.27	13,892,260
26 Oct 23	9.23000 -0.05	9.47	9.08	9.34	12,472,791
25 Oct 23	9.28000 -0.05	9.54	9.08	9.42	12,729,060
24 Oct 23	9.33000 +0.17	9.96	9.19	9.34	15,333,443
23 Oct 23	9.16000 +0.08	9.62	8.91	9.37	17,172,856
20 Oct 23	9.08000 -0.28	9.70	9.00	9.13	13,827,866
19 Oct 23	9.36000 +0.20	9.83	8.97	9.30	18,145,636
18 Oct 23	9.16000 -0.70	10.22	9.16	9.82	17,228,612
17 Oct 23	9.86000 +0.53	10.26	9.15	9.17	23,503,224
16 Oct 23	9.33000 -0.17	9.54	8.96	9.23	19,021,240
13 Oct 23	9.50000 -1.50	10.84	9.34	10.74	31,338,822
12 Oct 23	11.00000 +0.58	11.17	10.21	10.64	31,698,596
11 Oct 23	10.42000 +0.50	10.52	9.81	10.00	23,782,904
10 Oct 23	9.92000 +0.10	10.38	9.62	9.91	27,390,136
09 Oct 23	9.82000 +0.56	9.86	9.06	9.12	26,758,504
06 Oct 23	9.26000 +0.96	9.43	8.21	8.26	35,656,344
05 Oct 23	8.30000 -0.04	8.83	8.15	8.25	20,160,558
04 Oct 23	8.34000 +0.49	8.50	7.73	7.88	18,725,938
03 Oct 23	7.85000 -0.30	8.28	7.84	8.11	11,379,775
02 Oct 23	8.15000 +0.16	8.40	7.76	8.06	17,438,876
29 Sep 23	7.99000 +0.20	8.31	7.84	7.84	17,752,320
28 Sep 23	7.79000 +0.22	7.79	7.31	7.50	15,141,040
27 Sep 23	7.57000 -0.34	8.10	7.50	7.95	15,769,670
26 Sep 23	7.91000 -0.23	8.46	7.77	8.08	16,714,155
25 Sep 23	8.14000 +0.52	8.50	7.46	7.69	20,448,720
22 Sep 23	7.62000 -0.08	8.09	7.59	7.77	13,921,804
21 Sep 23	7.70000 -0.46	8.34	7.69	8.11	14,920,216
20 Sep 23	8.16000 -0.09	8.69	7.97	8.05	23,101,728
19 Sep 23	8.25000 +0.45	8.36	7.33	7.70	23,462,344
18 Sep 23	7.80000 -0.56	8.32	7.68	8.25	18,562,172
15 Sep 23	8.36000 +0.22	8.54	7.88	8.09	24,215,672
14 Sep 23	8.14000 -0.10	9.10	8.05	8.91	46,855,416
13 Sep 23	8.24000 +0.67	8.35	7.38	7.57	37,600,396
12 Sep 23	7.57000 +0.23	8.14	7.22	7.38	37,788,052
11 Sep 23	7.34000 +0.16	7.64	7.05	7.42	26,368,732
08 Sep 23	7.18000 -0.94	8.00	7.10	7.96	32,634,548
07 Sep 23	8.12000 -0.50	8.38	7.71	8.25	47,792,108
06 Sep 23	8.62000 -5.02	11.70	8.43	11.70	84,989,560
05 Sep 23	13.64000 +0.54	13.76	12.64	13.00	20,097,276
01 Sep 23	13.10000 +0.55	13.23	12.12	12.68	22,944,880
31 Aug 23	12.55000 -0.18	13.90	12.55	13.90	38,962,108
30 Aug 23	12.73000 +1.82	13.64	10.73	11.10	55,170,296
29 Aug 23	10.91000 -0.16	11.70	10.72	11.24	27,312,516
28 Aug 23	11.07000 -1.36	12.35	11.05	11.99	24,658,930
25 Aug 23	12.43000 -1.94	14.45	12.40	13.44	24,061,648
24 Aug 23	14.37000 -5.23	16.60	13.32	16.31	26,407,968
23 Aug 23	19.60000 -5.90	22.00	19.40	19.50	19,985,436
22 Aug 23	25.50000 -5.70	31.10	24.60	31.00	10,944,870
21 Aug 23	31.20000 -9.70	40.30	30.50	40.00	11,371,256
18 Aug 23	40.90000 +0.50	41.90	38.60	40.60	5,165,848
17 Aug 23	40.40000 +2.90	40.60	36.40	36.70	7,147,800
16 Aug 23	37.50000 +0.70	38.40	34.70	36.80	5,699,247
15 Aug 23	36.80000 +2.90	38.00	33.00	34.90	7,040,204
14 Aug 23	33.90000 -18.70	36.40	31.80	33.30	13,416,122
11 Aug 23	52.60000 +2.80	52.80	49.10	49.10	5,967,176
10 Aug 23	49.80000 +0.80	51.00	49.00	49.50	1,392,337
09 Aug 23	49.00000 -1.90	51.60	48.60	50.90	1,809,062
08 Aug 23	50.90000 -0.30	54.60	49.90	54.60	3,042,303
07 Aug 23	51.20000 +1.90	52.80	50.10	50.40	2,703,208
04 Aug 23	49.30000 +0.20	50.80	48.20	49.10	2,087,544
03 Aug 23	49.10000 +1.10	49.80	47.40	47.90	1,482,848
02 Aug 23	48.00000 -1.30	48.80	46.80	48.50	1,553,295
01 Aug 23	49.30000 -0.40	51.70	48.40	49.30	2,403,398
31 Jul 23	49.70000 +3.30	50.80	46.39	46.60	3,717,616
28 Jul 23	46.40000 +1.20	46.70	45.20	46.60	2,481,300
27 Jul 23	45.20000 -5.50	51.50	45.10	51.10	4,240,854
26 Jul 23	50.70000 -0.50	52.50	49.10	51.50	3,119,769
25 Jul 23	51.20000 -7.30	54.80	50.30	53.60	5,840,463
24 Jul 23	58.50000 +14.50	62.30	48.70	58.40	25,691,880
21 Jul 23	44.00000 +0.70	44.80	42.85	43.40	8,521,024
20 Jul 23	43.30000 -0.40	43.70	42.30	43.30	1,989,101
19 Jul 23	43.70000 +0.60	44.00	42.80	43.50	2,019,826
18 Jul 23	43.10000 -0.60	45.40	42.70	43.50	1,861,723
17 Jul 23	43.70000 +0.40	43.90	42.70	43.40	1,232,721
14 Jul 23	43.30000 -1.10	45.70	43.00	45.50	1,739,564
13 Jul 23	44.40000 +0.40	45.20	43.95	44.30	2,139,149
12 Jul 23	44.00000 +0.10	44.70	43.50	44.30	1,884,755
11 Jul 23	43.90000 +1.50	44.40	42.54	43.00	2,329,403
10 Jul 23	42.40000 +0.40	42.90	41.70	41.80	2,346,769
07 Jul 23	42.00000 -0.90	43.55	42.00	43.10	1,549,883
06 Jul 23	42.90000 +0.40	43.30	41.90	42.20	2,090,391
05 Jul 23	42.50000 -1.90	44.40	42.20	44.40	2,046,837
03 Jul 23	44.40000 +0.40	46.00	43.20	43.90	1,608,425
30 Jun 23	44.00000 -0.20	44.00	42.50	43.30	1,735,522
29 Jun 23	44.20000 +0.10	44.30	41.80	43.60	2,828,456
28 Jun 23	44.10000 +3.10	45.50	40.80	40.90	2,606,439
27 Jun 23	41.00000 +0.70	41.50	40.10	40.80	1,594,267
26 Jun 23	40.30000 +0.20	41.30	40.10	40.80	1,410,249
23 Jun 23	40.10000 -1.60	41.50	40.10	41.20	1,457,572
22 Jun 23	41.70000 -3.60	42.80	40.70	42.50	3,834,307
21 Jun 23	45.30000 -0.60	46.40	45.00	46.00	1,302,685
20 Jun 23	45.90000 -1.10	47.30	44.90	46.90	1,645,023
16 Jun 23	47.00000 -0.60	48.30	46.70	48.20	1,876,429
15 Jun 23	47.60000 -1.40	48.50	46.80	48.50	1,610,359
14 Jun 23	49.00000 -1.00	50.80	48.20	50.70	1,554,865
13 Jun 23	50.00000 +2.10	51.50	48.20	48.60	2,560,281
12 Jun 23	47.90000 +0.20	48.80	47.40	47.81	1,042,469
09 Jun 23	47.70000 +0.90	48.20	46.50	46.50	1,485,535
08 Jun 23	46.80000 -0.50	47.30	45.20	46.70	1,571,483
07 Jun 23	47.30000 +0.90	47.60	46.10	47.60	1,514,845
06 Jun 23	46.40000 +0.10	47.70	45.50	45.90	1,513,497
05 Jun 23	46.30000 +0.80	46.70	45.50	46.50	771,718
02 Jun 23	45.50000 +0.00	46.70	45.30	46.30	947,793
01 Jun 23	45.50000 +0.50	46.60	44.70	45.10	1,243,102
31 May 23	45.00000 -1.30	46.08	43.80	45.75	1,323,074
30 May 23	46.30000 -0.10	47.75	45.00	47.40	1,390,053
26 May 23	46.40000 -0.60	48.50	46.30	47.50	1,184,364
25 May 23	47.00000 -1.80	49.30	46.20	49.30	1,688,408
24 May 23	48.80000 -1.50	50.80	48.00	50.00	1,708,578
23 May 23	50.30000 -0.90	51.40	49.80	50.90	1,219,732
22 May 23	51.20000 +0.90	52.10	49.60	50.30	1,400,935
19 May 23	50.30000 -0.40	50.90	49.60	50.90	1,068,197
18 May 23	50.70000 -0.30	51.60	49.90	50.80	1,069,149
17 May 23	51.00000 +1.40	51.50	48.70	49.70	1,393,770
16 May 23	49.60000 -1.80	51.40	49.40	51.00	1,191,101
15 May 23	51.40000 -0.60	52.40	50.30	51.00	1,211,506
12 May 23	52.00000 -1.40	53.20	50.75	52.70	1,339,475
11 May 23	53.40000 -1.50	54.80	51.90	54.20	1,389,160
10 May 23	54.90000 -0.50	56.10	53.95	56.00	1,456,841
09 May 23	55.40000 -3.60	59.50	55.30	58.10	1,877,275
08 May 23	59.00000 +0.10	60.30	57.60	58.30	1,703,611
05 May 23	58.90000 -0.30	61.10	56.60	61.00	2,847,934
04 May 23	59.20000 +1.80	60.50	57.20	58.40	2,500,746
03 May 23	57.40000 +2.40	58.20	54.10	54.10	2,505,716
02 May 23	55.00000 -1.50	57.40	53.20	56.70	1,623,975
01 May 23	56.50000 +1.50	56.90	53.75	55.30	2,034,123
28 Apr 23	55.00000 +1.30	55.40	53.40	54.60	1,897,557
27 Apr 23	53.70000 +1.80	55.60	51.62	52.20	2,101,513
26 Apr 23	51.90000 +0.40	53.20	50.50	51.80	1,413,087
25 Apr 23	51.50000 +1.90	53.40	49.20	49.40	3,303,825
24 Apr 23	49.60000 -0.30	50.30	46.40	49.00	2,238,440
21 Apr 23	49.90000 +0.20	50.70	49.10	49.40	1,397,323
20 Apr 23	49.70000 -1.30	50.20	48.85	50.00	1,029,582
19 Apr 23	51.00000 +0.50	51.70	49.20	49.50	1,281,397
18 Apr 23	50.50000 -1.50	52.30	49.80	52.30	1,373,233
17 Apr 23	52.00000 +0.80	53.00	51.30	52.40	1,456,094
14 Apr 23	51.20000 -3.40	57.60	49.00	57.40	3,599,803
13 Apr 23	54.60000 +1.20	56.60	53.90	54.80	2,048,541
12 Apr 23	53.40000 -0.90	57.40	53.40	56.20	3,362,075
11 Apr 23	54.30000 +1.90	56.30	52.50	54.50	3,663,043
10 Apr 23	52.40000 +3.40	53.70	47.40	47.70	5,057,573
06 Apr 23	49.00000 +8.50	51.56	43.10	44.50	10,155,485
05 Apr 23	40.50000 +1.40	40.90	39.40	40.70	3,065,722
04 Apr 23	39.10000 -12.00	44.50	38.80	40.80	9,039,955
03 Apr 23	51.10000 +1.00	51.45	49.40	49.90	3,361,657
31 Mar 23	50.10000 +0.40	50.55	48.70	49.10	1,900,329
30 Mar 23	49.70000 -0.30	51.60	48.65	51.10	2,023,354
29 Mar 23	50.00000 -1.50	52.08	48.30	51.40	2,809,784
28 Mar 23	51.50000 +6.00	55.00	44.60	45.10	8,981,147
27 Mar 23	45.50000 +0.80	45.80	43.00	45.10	2,031,445
24 Mar 23	44.70000 +0.00	45.40	43.80	44.00	1,052,826
23 Mar 23	44.70000 +1.30	46.80	43.40	44.40	1,945,151
22 Mar 23	43.40000 -0.70	47.50	43.10	47.30	3,144,661
21 Mar 23	44.10000 +1.40	44.46	42.12	43.30	2,084,708
20 Mar 23	42.70000 +0.90	43.80	41.40	42.50	1,758,134
17 Mar 23	41.80000 -2.10	43.40	41.08	43.00	2,743,356
16 Mar 23	43.90000 +1.80	46.50	40.60	42.20	2,821,776
15 Mar 23	42.10000 -4.30	46.10	41.50	45.30	3,632,329
14 Mar 23	46.40000 -8.20	55.10	43.60	54.80	6,487,131
13 Mar 23	54.60000 +0.80	55.60	52.40	54.40	1,551,808
10 Mar 23	53.80000 -2.70	56.20	53.00	55.60	1,557,472
09 Mar 23	56.50000 -1.90	59.20	55.60	57.40	1,617,847
08 Mar 23	58.40000 -1.70	61.25	56.72	60.40	1,986,214
07 Mar 23	60.10000 -2.40	63.50	60.00	62.30	1,622,986
06 Mar 23	62.50000 -3.30	67.50	62.50	65.75	2,624,275
03 Mar 23	65.80000 +4.80	66.90	61.40	62.00	3,406,958
02 Mar 23	61.00000 -4.70	63.70	59.00	62.40	2,834,106
01 Mar 23	65.70000 -5.70	71.07	64.60	68.00	4,117,737
28 Feb 23	71.40000 -4.70	85.30	71.10	77.80	11,345,854
27 Feb 23	76.10000 +14.10	81.90	61.90	63.10	12,267,763
24 Feb 23	62.00000 -0.30	62.40	59.90	61.30	2,339,822
23 Feb 23	62.30000 -0.30	66.50	59.10	62.90	4,214,428
22 Feb 23	62.60000 +1.60	67.90	60.20	64.20	6,866,723
21 Feb 23	61.00000 +8.60	62.00	54.40	54.70	7,351,303
17 Feb 23	52.40000 -0.10	55.30	52.10	53.20	2,759,237
16 Feb 23	52.50000 +0.80	54.90	50.50	52.40	3,208,546
15 Feb 23	51.70000 +6.70	52.70	45.30	45.60	4,671,332
14 Feb 23	45.00000 -1.80	46.20	43.90	45.50	3,619,922
13 Feb 23	46.80000 -2.20	49.10	45.80	47.50	2,621,943
10 Feb 23	49.00000 -4.60	52.10	46.40	52.10	3,867,077
09 Feb 23	53.60000 -3.60	58.80	51.40	58.70	2,911,332
08 Feb 23	57.20000 -4.60	61.30	56.10	61.20	3,142,441
07 Feb 23	61.80000 -6.20	69.60	60.50	69.40	4,741,097
06 Feb 23	68.00000 +7.20	73.30	60.50	63.10	6,251,392
03 Feb 23	60.80000 +0.00	67.70	60.30	60.95	5,235,336
02 Feb 23	60.80000 +3.70	64.50	59.30	62.80	4,969,090
01 Feb 23	57.10000 +3.60	57.95	52.70	53.00	3,697,092
31 Jan 23	53.50000 +3.40	53.50	50.00	51.00	2,188,143
30 Jan 23	50.10000 -5.00	53.40	49.50	52.80	3,411,683
27 Jan 23	55.10000 +2.30	56.15	51.01	52.50	3,346,961
26 Jan 23	52.80000 -0.50	56.10	51.00	55.00	2,159,775
25 Jan 23	53.30000 -1.70	54.70	52.80	54.30	2,297,509
24 Jan 23	55.00000 -1.60	59.50	54.00	54.00	2,429,390
23 Jan 23	56.60000 +1.40	59.20	54.20	55.30	3,409,288
20 Jan 23	55.20000 +0.00	58.05	54.50	55.30	3,127,195
19 Jan 23	55.20000 -1.30	56.50	52.60	54.70	2,973,489
18 Jan 23	56.50000 -4.20	65.50	54.60	63.70	6,212,542
17 Jan 23	60.70000 +10.10	61.70	50.60	53.70	5,760,718
13 Jan 23	50.60000 +0.40	51.40	47.70	48.40	2,592,033
12 Jan 23	50.20000 +1.00	53.50	47.40	50.90	4,196,116
11 Jan 23	49.20000 +8.60	49.80	43.10	44.30	5,399,497
10 Jan 23	40.60000 +1.30	40.75	39.10	39.10	1,284,463
09 Jan 23	39.30000 +0.80	40.20	37.90	39.20	1,716,403
06 Jan 23	38.50000 -1.10	39.90	37.70	39.80	1,530,541
05 Jan 23	39.60000 -1.30	40.60	38.60	40.30	1,275,743
04 Jan 23	40.90000 +1.60	41.55	38.40	40.00	1,799,930
03 Jan 23	39.30000 -1.40	43.90	38.73	41.40	2,210,050
30 Dec 22	40.70000 -0.70	40.90	39.00	40.40	1,845,083
29 Dec 22	41.40000 +3.00	41.90	38.60	39.00	2,122,535
28 Dec 22	38.40000 -1.90	41.30	38.10	40.10	2,974,427
27 Dec 22	40.30000 -3.70	42.10	40.00	42.00	2,167,651
23 Dec 22	44.00000 -5.10	48.20	43.10	47.00	3,031,115
22 Dec 22	49.10000 -3.90	49.80	41.10	41.40	5,546,140
21 Dec 22	53.00000 +2.20	53.70	50.50	51.40	1,960,764
20 Dec 22	50.80000 +1.90	51.50	47.40	48.70	2,227,384
19 Dec 22	48.90000 -4.20	53.20	47.80	52.30	2,949,137
16 Dec 22	53.10000 -2.90	57.30	51.30	56.50	2,969,453
15 Dec 22	56.00000 -1.50	60.49	55.30	56.00	2,870,646
14 Dec 22	57.50000 +0.30	58.80	56.05	57.70	2,215,595
13 Dec 22	57.20000 -2.30	65.10	55.30	65.00	3,493,236
12 Dec 22	59.50000 +0.10	60.00	56.10	59.90	1,752,382
09 Dec 22	59.40000 -1.30	61.30	58.10	60.50	2,315,641
08 Dec 22	60.70000 +0.20	67.00	59.70	62.40	3,049,639
07 Dec 22	60.50000 -7.00	71.30	60.00	67.70	3,923,441
06 Dec 22	67.50000 -7.00	74.80	66.80	74.60	2,618,812
05 Dec 22	74.50000 -7.20	85.40	74.10	81.80	2,831,339
02 Dec 22	81.70000 +0.00	86.30	79.20	81.80	3,476,565
01 Dec 22	81.70000 +9.40	91.50	72.10	72.90	9,670,850
30 Nov 22	72.30000 -2.00	74.80	69.60	74.80	4,491,375
29 Nov 22	74.30000 +1.00	76.20	70.80	72.90	1,631,785
28 Nov 22	73.30000 -1.80	74.40	71.20	74.40	1,794,644
25 Nov 22	75.10000 -1.30	77.40	75.00	76.60	828,764
23 Nov 22	76.40000 +3.20	79.85	72.80	73.50	3,750,899
22 Nov 22	73.20000 +0.50	75.09	70.70	72.10	1,459,193
21 Nov 22	72.70000 -3.20	75.60	70.50	73.00	1,689,268
18 Nov 22	75.90000 +2.00	78.40	73.40	75.30	2,157,207
17 Nov 22	73.90000 -1.40	74.20	71.00	72.90	1,712,001
16 Nov 22	75.30000 -4.20	78.00	71.60	77.40	2,992,969
15 Nov 22	79.50000 +6.10	81.90	74.60	78.30	4,434,983
14 Nov 22	73.40000 +1.40	83.50	72.90	80.20	5,308,390
11 Nov 22	72.00000 +10.70	72.80	59.30	60.10	4,382,231
10 Nov 22	61.30000 +9.40	62.70	53.50	55.00	4,005,251
09 Nov 22	51.90000 -4.30	53.90	50.50	53.70	2,571,119
08 Nov 22	56.20000 +2.90	56.20	53.00	53.80	2,718,976
07 Nov 22	53.30000 -3.20	56.07	51.70	55.60	2,003,786
04 Nov 22	56.50000 -0.50	58.50	54.20	58.30	1,813,459
03 Nov 22	57.00000 -1.10	58.50	55.80	57.50	1,654,318
02 Nov 22	58.10000 -3.40	63.30	57.90	62.60	2,211,278
01 Nov 22	61.50000 -5.10	68.51	61.30	67.60	2,135,427
31 Oct 22	66.60000 +1.50	72.50	65.40	68.20	3,485,909
28 Oct 22	65.10000 +0.00	67.00	63.60	65.50	1,566,860
27 Oct 22	65.10000 -1.30	69.30	64.85	68.30	1,387,326
26 Oct 22	66.40000 -1.10	71.10	65.00	65.40	2,225,068
25 Oct 22	67.50000 +3.90	69.95	62.70	63.00	2,679,823
24 Oct 22	63.60000 -1.30	65.50	62.00	64.60	1,436,307
21 Oct 22	64.90000 +1.40	65.70	62.20	63.50	1,494,437
20 Oct 22	63.50000 +2.40	65.80	61.30	62.00	1,730,944
19 Oct 22	61.10000 -4.00	65.00	60.50	64.10	1,366,614
18 Oct 22	65.10000 +1.50	68.00	63.70	66.00	2,204,139
17 Oct 22	63.60000 +3.60	64.80	60.91	61.80	1,858,073
14 Oct 22	60.00000 -0.40	63.50	59.45	62.10	2,196,825
13 Oct 22	60.40000 +1.90	62.75	54.70	56.30	2,956,549
12 Oct 22	58.50000 -2.70	62.40	56.20	61.20	3,249,182
11 Oct 22	61.20000 -2.30	64.80	60.70	64.00	2,262,146
10 Oct 22	63.50000 -1.80	69.30	62.70	64.60	2,339,267
07 Oct 22	65.30000 -5.90	71.00	64.00	71.00	2,343,624
06 Oct 22	71.20000 -2.10	76.20	71.20	73.80	1,934,565
05 Oct 22	73.30000 -5.00	75.50	70.40	75.50	2,269,968
04 Oct 22	78.30000 +9.50	81.30	69.70	69.80	4,254,826
03 Oct 22	68.80000 -0.90	69.50	66.10	68.40	2,149,991
30 Sep 22	69.70000 -1.30	72.80	68.20	69.70	1,655,702
29 Sep 22	71.00000 -5.70	76.10	69.00	74.60	2,250,199
28 Sep 22	76.70000 +2.20	77.10	71.10	73.00	2,445,951
27 Sep 22	74.50000 +6.20	75.20	69.80	71.60	3,336,010
26 Sep 22	68.30000 -11.60	79.70	68.10	76.50	4,328,475
23 Sep 22	79.90000 +1.40	81.40	76.50	77.20	1,991,010
22 Sep 22	78.50000 -7.50	86.60	77.30	86.20	2,664,928
21 Sep 22	86.00000 -1.10	89.60	84.60	87.30	2,021,335
20 Sep 22	87.10000 -4.70	93.20	86.20	92.30	1,718,694
19 Sep 22	91.80000 +2.00	93.50	88.45	90.70	2,354,164
16 Sep 22	89.80000 -9.00	96.75	89.80	96.20	3,198,961
15 Sep 22	98.80000 -0.30	103.90	97.10	97.50	2,506,028
14 Sep 22	99.10000 +1.90	99.30	92.10	95.20	2,207,818
13 Sep 22	97.20000 -5.00	98.87	94.50	96.30	2,491,124
12 Sep 22	102.20000 +5.00	107.50	98.50	100.10	4,722,555
09 Sep 22	97.20000 +10.80	97.30	87.80	88.60	3,658,422
08 Sep 22	86.40000 +2.50	87.20	82.40	83.00	1,670,858
07 Sep 22	83.90000 +2.00	84.55	78.90	80.70	2,174,824
06 Sep 22	81.89999 -6.90	87.50	81.70	86.50	2,062,997
02 Sep 22	88.80000 +3.00	91.70	83.50	87.80	2,761,475
01 Sep 22	85.80000 -5.40	90.30	83.00	90.30	2,633,559
31 Aug 22	91.20000 -1.50	92.80	86.80	91.10	3,300,971
30 Aug 22	92.70000 -2.00	96.43	90.30	95.90	2,516,753
29 Aug 22	94.70000 +3.00	96.10	89.10	90.40	3,911,239
26 Aug 22	91.70000 -4.00	96.70	89.60	95.80	3,639,548
25 Aug 22	95.70000 -0.10	99.40	93.10	97.80	3,159,635
24 Aug 22	95.80000 +0.20	99.00	92.30	95.90	5,047,831
23 Aug 22	95.60001 -9.00	109.40	94.70	107.20	8,018,815
22 Aug 22	104.60000 -75.60	130.50	103.00	113.30	15,115,869
19 Aug 22	180.20001 -12.70	189.60	175.00	180.40	5,246,149
18 Aug 22	192.90001 -20.70	220.90	191.20	218.60	5,042,899
17 Aug 22	213.60001 -34.50	254.50	212.80	245.90	5,941,203
16 Aug 22	248.09999 +6.00	261.59	234.00	240.10	7,230,108
15 Aug 22	242.09999 -2.30	244.90	226.70	240.70	5,018,265
12 Aug 22	244.40001 -10.20	272.00	239.60	269.40	7,338,605
11 Aug 22	254.59999 +17.90	260.80	236.80	240.70	7,933,787
10 Aug 22	236.70000 +12.20	237.96	207.30	233.90	6,415,703
09 Aug 22	224.50000 -15.10	238.50	217.40	232.00	6,236,805
08 Aug 22	239.59999 +17.80	275.00	231.00	240.60	13,281,915
05 Aug 22	221.80000 +35.20	227.70	165.00	169.70	12,578,017
04 Aug 22	186.59999 +4.50	197.50	182.50	189.80	6,658,547
03 Aug 22	182.09999 +13.50	182.70	167.80	172.00	4,195,188
02 Aug 22	168.60001 +14.90	169.85	153.10	154.50	4,273,422
01 Aug 22	153.70000 +8.10	155.00	143.20	143.30	2,391,973
29 Jul 22	145.60001 -0.20	148.70	140.40	143.10	1,822,248
28 Jul 22	145.80000 +1.00	152.90	142.00	146.30	2,461,869
27 Jul 22	144.79999 +4.50	145.37	138.15	142.30	2,319,199
26 Jul 22	140.30000 -8.80	147.30	139.40	146.60	2,131,707
25 Jul 22	149.09999 -5.90	155.71	147.95	155.50	2,068,445
22 Jul 22	155.00000 -15.00	168.82	152.80	167.00	3,146,987
21 Jul 22	170.00000 -5.20	183.70	169.50	179.00	3,934,997
20 Jul 22	175.20001 +11.60	177.28	163.30	165.20	4,758,286
19 Jul 22	163.60001 -1.80	178.20	162.50	174.10	5,052,149
18 Jul 22	165.40001 +11.70	169.60	155.30	156.00	5,404,049
15 Jul 22	153.70000 +3.10	153.90	147.10	152.70	2,614,436
14 Jul 22	150.60001 -0.80	156.77	147.30	149.50	3,530,271
13 Jul 22	151.40001 -4.60	159.30	149.00	150.50	3,666,670
12 Jul 22	156.00000 +6.50	161.40	148.10	149.50	5,283,530
11 Jul 22	149.50000 +2.90	149.90	140.70	144.90	3,249,767
08 Jul 22	146.59999 +1.80	153.20	138.40	138.90	4,892,080
07 Jul 22	144.79999 +19.10	146.85	124.10	125.40	6,276,325
06 Jul 22	125.70000 -2.10	130.40	121.60	126.80	2,576,211
05 Jul 22	127.80000 -7.50	135.80	125.60	135.50	3,034,238
01 Jul 22	135.30000 -0.20	143.10	132.60	134.80	3,095,263
30 Jun 22	135.50000 -1.00	138.50	129.10	134.00	2,534,827
29 Jun 22	136.50000 +2.70	138.90	128.00	130.70	2,769,035
28 Jun 22	133.80000 -7.50	143.00	133.10	140.00	3,975,269
27 Jun 22	141.30000 +16.60	147.50	123.05	125.80	7,760,187
24 Jun 22	124.70000 +4.20	125.70	119.30	121.70	8,075,899
23 Jun 22	120.50000 -5.50	128.10	114.40	127.90	3,607,313
22 Jun 22	126.00001 +1.00	132.20	123.70	125.00	2,674,974
21 Jun 22	125.00000 -0.30	129.30	122.20	127.50	3,035,737
17 Jun 22	125.30000 +7.40	127.10	118.60	118.60	3,304,234
16 Jun 22	117.90000 -9.80	125.00	114.30	122.20	2,651,812
15 Jun 22	127.70000 +8.50	129.70	115.40	115.50	3,721,357
14 Jun 22	119.20000 +4.40	120.50	111.10	115.20	2,572,354
13 Jun 22	114.80000 -9.50	122.00	110.90	119.10	2,791,599
10 Jun 22	124.30000 -3.50	127.30	120.70	126.30	2,663,252
09 Jun 22	127.80000 -7.40	135.30	125.65	133.70	3,236,323
08 Jun 22	135.20001 +4.50	142.50	127.10	128.00	5,174,217
07 Jun 22	130.70000 +11.20	132.50	118.10	120.20	4,037,055
06 Jun 22	119.50000 -5.00	125.80	117.70	124.20	3,453,793
03 Jun 22	124.50000 -8.50	130.60	121.80	127.80	3,922,605
02 Jun 22	133.00000 +4.90	135.40	123.00	126.90	4,530,990
01 Jun 22	128.10001 -15.30	143.16	128.00	140.10	5,553,967
31 May 22	143.40001 -0.90	161.30	139.30	157.50	10,697,507
27 May 22	144.30000 +22.00	144.70	124.00	126.50	8,990,601
26 May 22	122.30000 +3.50	128.80	115.90	117.50	7,100,237
25 May 22	118.80000 +14.90	118.80	104.00	104.80	5,362,796
24 May 22	103.90000 -11.90	113.90	103.00	113.30	3,768,932
23 May 22	115.80000 -4.50	120.20	114.50	120.10	2,485,442
20 May 22	120.30000 -10.50	133.50	114.30	131.80	4,138,792
19 May 22	130.80000 +3.20	135.00	126.60	127.70	5,044,358
18 May 22	127.60001 -1.40	142.20	125.10	127.30	5,372,944
17 May 22	129.00000 +11.90	129.20	118.40	120.60	3,818,348
16 May 22	117.10000 -1.00	126.60	115.00	119.00	4,096,002
13 May 22	118.10001 +6.10	124.90	114.90	121.10	5,812,926
12 May 22	112.00000 +8.30	137.10	97.00	100.45	10,488,782
11 May 22	103.70000 -14.70	116.50	99.15	115.60	5,850,875
10 May 22	118.40000 -6.80	140.10	115.00	131.50	5,569,344
09 May 22	125.20000 -12.40	136.30	124.30	136.30	4,073,218
06 May 22	137.60001 -9.30	148.40	135.20	146.55	3,303,309
05 May 22	146.89999 -10.30	157.90	143.60	156.80	2,698,759
04 May 22	157.20000 +2.10	159.10	146.80	152.20	2,620,364
03 May 22	155.10001 +2.50	161.15	147.30	151.60	3,183,429
02 May 22	152.60001 -0.40	154.90	146.10	151.00	2,388,322
29 Apr 22	153.00000 -3.40	160.50	152.20	156.30	2,134,274
28 Apr 22	156.40001 -2.10	161.25	147.00	157.10	2,985,768
27 Apr 22	158.50000 +3.50	162.50	152.50	153.90	2,660,592
26 Apr 22	155.00000 -14.60	170.90	154.90	168.90	2,430,117
25 Apr 22	169.59999 +4.40	170.30	162.85	163.90	2,644,416
22 Apr 22	165.20001 -3.30	176.10	161.00	171.20	2,643,173
21 Apr 22	168.50000 -4.90	180.70	166.60	174.10	2,637,274
20 Apr 22	173.40001 -13.40	186.60	173.00	184.00	2,357,010
19 Apr 22	186.80000 +12.00	189.15	171.00	173.80	3,174,491
18 Apr 22	174.79999 -5.40	181.90	169.65	181.00	2,389,260
14 Apr 22	180.20001 -5.10	186.88	179.00	182.70	2,533,369
13 Apr 22	185.30000 +11.10	185.80	169.40	175.50	3,674,876
12 Apr 22	174.20000 -13.00	190.10	172.00	188.80	4,207,311
11 Apr 22	187.20000 +4.80	188.15	177.20	180.30	3,755,460
08 Apr 22	182.39999 -14.90	197.00	181.30	197.00	4,267,468
07 Apr 22	197.29999 -6.60	209.40	186.25	206.30	5,337,052
06 Apr 22	203.89999 -8.20	219.19	200.10	206.50	5,221,223
05 Apr 22	212.09999 -21.00	239.60	210.00	231.80	4,116,259
04 Apr 22	233.09999 +0.10	237.50	219.40	234.80	5,153,626
01 Apr 22	233.00000 -13.40	252.80	223.40	251.30	6,573,571
31 Mar 22	246.39999 -10.40	259.20	232.60	247.70	8,923,897
30 Mar 22	256.80002 -37.60	292.26	253.50	285.60	9,538,422
29 Mar 22	294.39999 +1.10	343.30	264.10	300.30	21,229,316
28 Mar 22	293.29999 +90.90	297.30	205.30	206.10	22,670,412
25 Mar 22	202.39999 +0.10	217.00	197.10	199.50	7,136,113
24 Mar 22	202.29999 -5.10	205.70	188.60	200.50	6,847,168
23 Mar 22	207.39999 +24.80	223.50	181.80	187.50	17,014,262
22 Mar 22	182.60001 +24.00	189.10	157.51	158.80	7,623,743
21 Mar 22	158.59999 +0.60	165.50	152.75	156.90	3,401,655
18 Mar 22	158.00000 +6.10	159.00	149.70	149.80	3,116,821
17 Mar 22	151.89999 -0.40	156.10	148.60	149.10	2,413,043
16 Mar 22	152.29999 +7.50	156.90	142.30	145.10	3,910,447
15 Mar 22	144.79999 +9.20	146.92	131.70	137.60	4,085,315
14 Mar 22	135.60001 -7.40	141.55	129.00	140.50	3,295,976
11 Mar 22	143.00000 -10.20	154.00	142.65	153.10	2,920,285
10 Mar 22	153.20000 -3.90	158.10	147.80	156.30	2,566,651
09 Mar 22	157.10001 +3.20	162.70	154.25	157.20	2,520,637
08 Mar 22	153.90001 +1.80	162.60	143.80	151.50	3,537,043
07 Mar 22	152.10001 -13.60	171.00	148.99	169.10	3,950,730
04 Mar 22	165.70000 -14.90	183.20	163.50	180.50	3,962,815
03 Mar 22	180.59999 -4.70	187.00	177.98	186.30	2,482,595
02 Mar 22	185.30000 +2.10	186.90	173.10	180.10	3,503,817
01 Mar 22	183.20000 -5.40	194.30	178.30	190.00	4,400,303
28 Feb 22	188.60001 +12.00	193.40	176.10	179.95	4,277,233
25 Feb 22	176.59999 -0.20	178.60	165.30	177.10	3,694,411
24 Feb 22	176.80000 +19.50	177.70	149.60	149.70	5,440,575
23 Feb 22	157.29999 -7.40	170.20	156.20	167.30	3,015,591
22 Feb 22	164.70000 -14.30	181.30	161.10	173.60	4,261,209
18 Feb 22	179.00000 -10.40	192.00	176.85	189.90	3,195,354
17 Feb 22	189.40001 -7.30	202.10	184.70	194.80	4,013,024
16 Feb 22	196.70000 +1.90	205.80	192.60	193.50	4,944,461
15 Feb 22	194.79999 +17.30	195.50	179.60	180.50	3,985,198
14 Feb 22	177.50000 -10.60	193.60	176.60	188.30	4,610,674
11 Feb 22	188.09999 +2.20	196.60	183.31	186.20	6,842,591
10 Feb 22	185.90001 -3.50	209.60	178.50	179.00	9,895,739
09 Feb 22	189.40001 +25.10	190.00	161.40	163.00	7,586,737
08 Feb 22	164.30000 +15.20	168.20	146.50	149.00	5,127,247
07 Feb 22	149.09999 -4.40	160.00	146.80	156.20	2,975,516
04 Feb 22	153.50000 +4.80	157.00	147.40	150.00	3,239,655
03 Feb 22	148.70000 -5.50	158.50	146.50	150.40	3,921,513
02 Feb 22	154.20000 -14.40	170.65	153.80	165.50	4,862,605
01 Feb 22	168.60001 +8.00	187.10	165.20	181.50	12,442,769
31 Jan 22	160.59999 +10.00	162.50	150.00	151.40	4,144,790
28 Jan 22	150.60001 +5.40	152.50	134.00	146.00	5,395,159
27 Jan 22	145.20001 -14.20	165.90	143.95	161.10	5,053,019
26 Jan 22	159.39999 -0.80	181.55	156.50	162.10	7,672,287
25 Jan 22	160.20001 -6.20	166.20	155.50	158.90	4,243,457
24 Jan 22	166.39999 -13.30	172.90	142.30	162.40	8,253,897
21 Jan 22	179.70000 -1.00	185.60	162.20	177.70	6,518,565
20 Jan 22	180.70000 -2.50	201.60	179.50	185.90	5,107,873
19 Jan 22	183.20000 -5.20	194.20	180.30	185.30	3,481,598
18 Jan 22	188.40001 -17.30	198.88	178.00	197.90	5,547,247
14 Jan 22	205.70000 -0.90	210.80	195.10	203.30	5,699,665
13 Jan 22	206.59999 -20.60	231.50	205.25	226.50	4,100,499
12 Jan 22	227.20000 -0.70	233.60	220.50	228.60	2,747,209
11 Jan 22	227.90001 +0.10	237.50	220.90	224.00	3,587,076
10 Jan 22	227.80000 -2.10	228.70	212.50	224.20	3,778,400
07 Jan 22	229.89999 +5.30	243.00	224.40	236.10	4,948,099
06 Jan 22	224.59999 -2.90	237.70	208.00	229.60	5,911,272
05 Jan 22	227.50000 -27.40	253.00	223.62	251.70	4,517,207
04 Jan 22	254.89999 -10.30	266.70	246.40	266.70	3,334,793
03 Jan 22	265.20001 -6.80	281.30	264.20	274.15	2,681,081
31 Dec 21	272.00000 -17.40	294.00	271.10	287.60	2,314,905
30 Dec 21	289.39999 +9.90	301.90	276.83	279.10	3,605,643
29 Dec 21	279.50000 +2.30	283.50	266.20	277.45	3,098,339
28 Dec 21	277.19998 -9.80	297.40	275.90	281.80	3,158,810
27 Dec 21	287.00000 +1.80	293.90	270.10	283.50	3,078,560
23 Dec 21	285.20001 -1.60	294.30	268.20	288.60	3,700,588
22 Dec 21	286.80002 -16.20	304.80	280.40	299.40	3,698,379
21 Dec 21	303.00000 +6.00	322.30	290.50	294.00	4,685,246
20 Dec 21	297.00000 +5.80	307.00	281.10	289.60	6,693,816
17 Dec 21	291.20001 +46.70	307.10	236.50	243.90	14,475,309
16 Dec 21	244.50000 -2.10	258.70	240.79	253.50	4,370,239
15 Dec 21	246.59999 +1.60	252.80	225.30	246.00	5,320,819
14 Dec 21	245.00000 +12.60	251.20	208.00	209.10	10,704,575
13 Dec 21	232.39999 -42.00	276.30	224.60	274.90	8,419,978
10 Dec 21	274.39999 -20.20	299.30	260.00	293.50	5,885,889
09 Dec 21	294.60001 -28.90	329.50	293.10	317.50	3,655,677
08 Dec 21	323.49997 +13.10	339.20	297.70	307.80	4,624,152
07 Dec 21	310.39999 +22.50	316.80	295.00	300.30	4,792,707
06 Dec 21	287.89999 -2.20	304.70	271.50	281.00	4,506,739
03 Dec 21	290.10001 -12.70	310.65	253.10	308.30	6,618,856
02 Dec 21	302.80002 +17.10	312.19	270.10	292.70	5,490,126
01 Dec 21	285.69998 -53.70	349.36	268.50	347.10	6,351,056
30 Nov 21	339.39999 -29.00	370.50	327.50	367.70	4,135,477
29 Nov 21	368.39999 -7.90	384.30	359.20	382.60	2,406,384
26 Nov 21	376.30002 -12.60	381.60	361.30	362.90	1,973,178
24 Nov 21	388.89999 -2.70	393.30	375.50	391.40	1,827,076
23 Nov 21	391.60001 -20.80	420.30	380.70	412.50	2,738,649
22 Nov 21	412.40002 +3.70	429.90	402.90	415.10	2,883,182
19 Nov 21	408.69998 +4.60	413.80	396.60	402.00	2,069,233
18 Nov 21	404.10001 -17.20	424.00	397.80	423.90	2,526,202
17 Nov 21	421.30002 -4.70	440.00	420.20	423.40	2,332,198
16 Nov 21	425.99997 -0.80	444.32	412.30	419.70	3,838,819
15 Nov 21	426.80002 +26.80	432.30	402.10	403.50	3,991,880
12 Nov 21	400.00000 +5.40	404.40	391.20	396.00	2,343,369
11 Nov 21	394.60001 +11.70	402.00	375.00	380.00	3,047,407
10 Nov 21	382.89999 -16.40	408.69	380.50	387.90	3,246,356
09 Nov 21	399.30002 -51.30	426.00	392.50	424.30	3,763,324
08 Nov 21	450.60001 +33.60	459.50	417.70	424.80	7,034,785
05 Nov 21	417.00000 +16.50	419.70	399.30	411.60	4,007,699
04 Nov 21	400.50000 -7.40	413.00	391.10	403.90	2,855,368
03 Nov 21	407.89999 +20.00	442.10	388.80	409.90	8,219,802
02 Nov 21	387.89999 +17.20	388.00	366.31	376.20	3,717,433
01 Nov 21	370.69998 +17.00	371.85	353.90	356.50	3,344,888
29 Oct 21	353.69998 +1.40	366.30	345.30	353.40	3,284,146
28 Oct 21	352.29999 +4.70	360.69	348.60	350.90	2,381,224
27 Oct 21	347.59998 -12.90	367.90	345.80	363.30	2,590,406
26 Oct 21	360.50000 -7.80	374.00	357.82	365.30	2,767,476
25 Oct 21	368.30002 +2.30	378.49	357.80	362.30	3,090,545
22 Oct 21	365.99997 -26.40	376.71	359.60	373.10	4,632,416
21 Oct 21	392.40002 -16.40	419.40	388.00	408.90	3,397,757
20 Oct 21	408.80002 +0.80	417.50	403.00	406.50	3,121,996
19 Oct 21	408.00000 -22.30	444.40	407.40	429.60	5,276,925
18 Oct 21	430.29999 +22.90	436.30	404.90	407.95	5,009,626
15 Oct 21	407.40002 +6.70	417.90	397.80	402.00	4,652,470
14 Oct 21	400.69998 +21.60	411.00	377.50	378.00	6,768,819
13 Oct 21	379.10001 +10.90	381.50	361.20	367.20	3,348,446
12 Oct 21	368.19998 -4.30	375.70	362.20	372.50	2,522,341
11 Oct 21	372.50000 +0.60	386.60	362.98	368.50	3,735,144
08 Oct 21	371.89999 -9.50	387.80	370.60	379.20	2,964,314
07 Oct 21	381.39999 +13.10	385.50	366.00	367.80	3,770,430
06 Oct 21	368.30002 -2.30	376.50	356.40	363.60	3,545,053
05 Oct 21	370.60001 +2.90	381.00	361.90	368.60	3,770,283
04 Oct 21	367.70001 -16.90	390.30	363.30	389.00	3,994,320
01 Oct 21	384.60001 +4.00	401.30	377.50	394.10	6,591,901
30 Sep 21	380.60001 +25.20	417.80	337.40	351.90	10,281,982
29 Sep 21	355.39999 -14.50	382.60	353.70	372.50	4,300,778
28 Sep 21	369.90002 -23.10	391.30	368.80	389.00	3,905,764
27 Sep 21	393.00000 -7.10	406.30	392.10	401.20	3,122,553
24 Sep 21	400.09998 +0.30	405.20	392.50	398.10	3,255,587
23 Sep 21	399.79999 -1.00	418.50	398.50	410.55	4,127,108
22 Sep 21	400.80002 +12.60	405.70	377.40	385.00	5,244,128
21 Sep 21	388.19998 -14.70	414.90	376.50	409.70	6,469,630
20 Sep 21	402.89999 -39.10	433.29	385.30	419.50	7,080,763
17 Sep 21	442.00000 -18.40	463.80	442.00	461.00	6,873,026
16 Sep 21	460.39999 -8.00	486.90	459.50	464.80	5,758,189
15 Sep 21	468.39999 -4.60	477.40	437.70	464.30	7,621,421
14 Sep 21	473.00000 -43.90	515.51	469.60	509.00	6,585,032
13 Sep 21	516.89996 +15.30	527.90	503.50	518.20	7,511,096
10 Sep 21	501.60001 +16.40	517.00	489.50	491.50	9,015,270
09 Sep 21	485.20001 +11.20	490.00	453.60	462.30	8,596,094
08 Sep 21	474.00003 -4.30	494.00	457.30	470.30	9,737,293
07 Sep 21	478.30002 +38.10	479.30	448.80	450.00	10,213,374
03 Sep 21	440.20001 -3.60	448.00	424.70	435.40	5,221,264
02 Sep 21	443.80002 +6.90	449.00	423.70	438.70	6,795,535
01 Sep 21	436.89999 -34.40	478.50	430.50	471.60	8,277,236
31 Aug 21	471.30002 +38.00	471.60	440.50	441.60	12,765,958
30 Aug 21	433.30002 +24.90	457.10	412.80	417.80	10,837,086
27 Aug 21	408.39999 +5.30	415.80	393.90	400.10	7,250,738
26 Aug 21	403.10001 -36.50	447.80	400.70	427.90	10,971,022
25 Aug 21	439.60001 -3.00	483.00	431.70	449.00	20,927,150
24 Aug 21	442.59998 +74.80	482.00	363.50	371.90	22,848,964
23 Aug 21	367.79999 +23.70	379.30	344.00	350.30	7,531,933
20 Aug 21	344.10001 +5.90	346.00	322.00	339.00	5,543,257
19 Aug 21	338.19998 -27.30	367.80	333.30	365.90	4,792,057
18 Aug 21	365.50000 -6.10	387.00	364.90	373.20	5,794,800
17 Aug 21	371.60001 +14.70	387.76	345.90	349.90	8,686,891
16 Aug 21	356.89999 +22.20	361.80	327.10	338.50	8,675,032
13 Aug 21	334.70001 +4.00	344.80	318.80	322.00	5,766,107
12 Aug 21	330.69998 +15.20	341.00	307.50	309.10	7,120,413
11 Aug 21	315.50000 -2.00	319.10	294.00	315.80	6,968,426
10 Aug 21	317.50000 -20.50	371.60	314.41	369.00	11,618,148
09 Aug 21	338.00000 +11.00	353.80	323.50	326.80	8,105,462
06 Aug 21	327.00000 -8.10	335.80	315.70	334.20	5,285,883
05 Aug 21	335.09998 +36.70	341.20	289.10	310.80	10,856,506
04 Aug 21	298.39999 -37.50	352.40	298.10	344.30	8,549,657
03 Aug 21	335.89999 -16.10	352.15	327.80	351.60	6,174,011
02 Aug 21	352.00000 -18.20	384.80	350.10	375.80	5,906,167
30 Jul 21	370.20001 -11.10	391.90	367.90	375.40	5,299,617
29 Jul 21	381.30002 -7.70	402.50	374.70	380.00	5,892,821
28 Jul 21	389.00003 +8.90	395.60	360.80	374.10	7,102,142
27 Jul 21	380.09998 -22.80	403.00	370.60	399.90	5,528,889
26 Jul 21	402.89999 +33.00	408.50	375.70	383.20	9,797,756
23 Jul 21	369.90002 -2.50	384.00	346.90	377.80	8,547,478
22 Jul 21	372.40002 -35.40	417.40	371.50	401.60	9,398,586
21 Jul 21	407.79999 -23.10	465.50	401.10	418.00	15,802,366
20 Jul 21	430.89999 +84.70	443.90	351.30	351.40	16,867,340
19 Jul 21	346.19998 -3.40	353.40	311.50	329.50	11,289,131
16 Jul 21	349.60001 -10.40	385.50	343.00	378.30	12,682,573
15 Jul 21	360.00000 +25.70	374.00	321.40	322.00	19,958,452
14 Jul 21	334.30002 -59.20	391.30	332.45	388.00	13,783,066
13 Jul 21	393.49997 -32.60	421.40	387.00	405.70	8,680,727
12 Jul 21	426.10001 -35.80	465.50	420.70	442.90	6,298,639
09 Jul 21	461.89999 -17.50	489.20	458.20	483.70	5,785,859
08 Jul 21	479.39999 +28.70	497.90	387.60	409.50	14,507,822
07 Jul 21	450.69998 -48.90	489.90	428.00	477.00	9,532,021
06 Jul 21	499.60001 -20.00	550.70	497.00	534.60	6,237,028
02 Jul 21	519.59998 -22.60	532.50	477.70	527.70	9,076,230
01 Jul 21	542.20001 -24.60	577.10	525.31	568.60	5,776,598
30 Jun 21	566.79999 +2.50	581.80	546.50	560.00	5,902,063
29 Jun 21	564.29999 -16.80	610.00	561.80	590.60	6,360,414
28 Jun 21	581.10004 +40.50	593.60	543.30	551.00	9,931,024
25 Jun 21	540.60004 -26.40	562.90	529.70	557.50	7,759,693
24 Jun 21	567.00000 -16.00	587.60	556.60	579.80	8,035,122
23 Jun 21	583.00000 +0.30	611.00	568.00	570.40	11,629,181
22 Jun 21	582.70001 +25.80	587.40	510.50	541.00	16,949,414
21 Jun 21	556.89996 -35.70	630.10	534.30	613.40	18,587,614
18 Jun 21	592.59998 -14.70	649.55	568.50	612.60	24,364,594
17 Jun 21	607.29999 +55.50	638.30	529.80	540.00	30,357,600
16 Jun 21	551.79999 -38.60	573.40	518.60	561.40	16,516,650
15 Jun 21	590.40002 +20.40	647.10	567.30	583.90	28,558,212
14 Jun 21	570.00000 +76.00	605.50	515.20	518.30	30,146,730
11 Jun 21	494.00003 +65.90	496.00	420.10	446.80	21,800,656
10 Jun 21	428.10001 -65.30	515.00	397.10	479.30	22,486,060
09 Jun 21	493.39999 -57.10	533.90	481.20	522.00	15,036,131
08 Jun 21	550.50000 +0.50	606.20	527.70	571.60	21,449,026
07 Jun 21	550.00000 +70.90	596.80	515.00	523.80	34,909,488
04 Jun 21	479.10001 -34.30	574.80	460.40	487.90	33,771,008
03 Jun 21	513.40002 -112.10	688.00	376.60	581.00	59,814,228
02 Jun 21	625.50000 +305.10	726.20	355.90	375.20	74,815,056
01 Jun 21	320.39999 +59.20	335.30	285.30	318.90	50,869,464
28 May 21	261.20001 -4.00	367.20	241.70	318.10	66,062,360
27 May 21	265.20001 +69.60	297.60	183.10	186.10	70,554,568
26 May 21	195.59999 +31.50	199.50	172.60	177.60	37,906,408
25 May 21	164.09999 +27.30	166.70	135.52	136.10	21,364,412
24 May 21	136.80000 +16.00	139.60	121.70	123.80	11,331,918
21 May 21	120.80000 -4.70	128.40	120.50	126.10	5,393,771
20 May 21	125.50000 -0.90	129.90	120.30	125.90	6,141,973
19 May 21	126.40000 -13.90	133.10	121.40	129.50	8,902,411
18 May 21	140.30000 +0.80	146.70	135.72	142.50	17,248,840
17 May 21	139.50000 +9.70	143.80	133.90	136.70	15,893,310
14 May 21	129.79999 +2.10	143.35	125.70	133.10	20,758,994
13 May 21	127.70000 +24.50	142.00	106.40	108.80	29,652,496
12 May 21	103.20000 +2.70	106.25	100.20	100.30	5,442,348
11 May 21	100.50000 +3.10	104.80	96.00	99.30	4,960,098
10 May 21	97.40000 +2.30	101.50	95.60	99.00	4,101,527
07 May 21	95.10000 +5.10	97.90	91.40	93.20	3,824,497
06 May 21	90.00000 -1.70	94.00	89.30	93.30	3,958,627
05 May 21	91.70000 -2.20	95.70	90.80	94.10	2,760,870
04 May 21	93.90000 -3.20	97.50	90.50	96.25	3,522,238
03 May 21	97.10000 -3.20	101.20	96.10	101.10	3,125,123
30 Apr 21	100.30000 -1.70	101.80	98.80	100.70	2,774,104
29 Apr 21	102.00000 -6.50	110.40	100.90	109.50	3,778,292
28 Apr 21	108.50001 -6.10	113.90	106.50	108.50	3,972,047
27 Apr 21	114.60000 -0.40	122.23	112.20	116.80	5,162,982
26 Apr 21	115.00000 +13.40	119.60	105.70	106.90	7,859,289
23 Apr 21	101.60000 +1.70	103.80	99.60	100.90	2,759,521
22 Apr 21	99.90000 +2.10	106.50	97.90	99.50	4,992,351
21 Apr 21	97.80000 +5.00	98.10	91.40	92.50	2,359,823
20 Apr 21	92.80000 -3.80	97.10	90.10	97.00	2,700,891
19 Apr 21	96.60000 +3.30	98.10	93.80	94.80	3,281,433
16 Apr 21	93.30000 -5.70	100.30	90.90	100.00	4,069,668
15 Apr 21	99.00000 +5.50	102.30	95.80	98.80	4,519,890
14 Apr 21	93.50000 +5.10	98.10	89.00	90.00	5,116,634
13 Apr 21	88.40000 +2.20	91.20	83.10	86.60	4,404,913
12 Apr 21	86.20000 -8.00	94.90	85.10	94.40	5,126,981
09 Apr 21	94.20000 -3.70	97.40	92.40	96.00	2,925,460
08 Apr 21	97.90000 -0.60	100.10	95.00	100.10	3,340,868
07 Apr 21	98.50000 -3.50	101.80	98.50	100.70	2,880,433
06 Apr 21	102.00000 -4.10	105.00	100.00	104.00	4,406,695
05 Apr 21	106.10000 +12.50	112.50	97.20	101.00	9,608,232
01 Apr 21	93.60000 -8.50	102.60	91.50	102.30	7,747,391
31 Mar 21	102.10000 -1.40	104.70	100.50	104.00	2,983,233
30 Mar 21	103.50001 +0.00	105.20	97.60	103.10	3,902,049
29 Mar 21	103.50001 +1.10	107.60	100.90	103.20	3,733,071
26 Mar 21	102.39999 -7.00	115.30	100.10	112.70	8,463,307
25 Mar 21	109.39999 +19.20	113.15	89.50	89.60	13,119,283
24 Mar 21	90.20000 -16.40	112.10	89.30	108.20	8,185,072
23 Mar 21	106.60000 -18.30	119.30	103.70	114.60	8,792,323
22 Mar 21	124.89999 -14.40	131.90	117.60	131.50	8,876,014
19 Mar 21	139.30000 -0.70	141.80	132.80	141.40	15,320,598
18 Mar 21	140.00000 +4.40	145.40	135.70	143.40	12,221,227
17 Mar 21	135.60001 +5.40	136.60	130.00	132.40	7,805,364
16 Mar 21	130.20001 -10.20	136.20	123.40	136.20	12,596,762
15 Mar 21	140.39999 +28.80	144.90	118.50	121.80	27,896,916
12 Mar 21	111.60000 +8.80	114.00	99.40	101.60	11,114,670
11 Mar 21	102.80000 +4.30	108.70	99.00	106.50	8,393,359
10 Mar 21	98.50000 -6.50	124.70	95.10	110.20	26,191,860
09 Mar 21	105.00000 +12.10	107.70	92.20	93.80	15,041,565
08 Mar 21	92.90000 +12.40	94.80	83.10	85.30	11,434,383
05 Mar 21	80.50000 +0.20	82.70	76.30	80.80	5,973,413
04 Mar 21	80.30000 -5.50	85.90	75.00	82.50	7,782,264
03 Mar 21	85.80000 -3.50	91.40	85.00	89.50	5,565,187
02 Mar 21	89.30000 -2.50	94.00	85.10	91.40	7,813,544
01 Mar 21	91.80000 +11.70	94.45	84.20	88.60	14,358,648
26 Feb 21	80.10000 -2.80	90.10	76.30	81.90	13,350,814
25 Feb 21	82.90000 -8.00	110.00	78.50	108.90	43,584,232
24 Feb 21	90.90000 +13.90	98.30	69.90	72.30	37,688,176
23 Feb 21	77.00000 +11.50	78.60	60.10	69.70	26,487,638
22 Feb 21	65.50000 +8.50	66.80	57.50	59.30	15,053,794
19 Feb 21	57.00000 +1.90	57.70	55.10	55.40	4,024,911
18 Feb 21	55.10000 -0.40	62.50	54.60	58.40	13,054,082
17 Feb 21	55.50000 -1.00	56.20	53.20	55.80	3,818,527
16 Feb 21	56.50000 +0.60	60.50	54.90	60.30	6,116,571
12 Feb 21	55.90000 -0.20	59.70	55.20	57.20	4,677,303
11 Feb 21	56.10000 -1.90	58.50	54.70	56.20	5,592,039
10 Feb 21	58.00000 +3.00	65.90	54.50	57.10	14,986,976
09 Feb 21	55.00000 -6.80	58.10	52.60	58.10	9,748,785
08 Feb 21	61.80000 -6.50	68.90	57.50	68.80	12,875,595
05 Feb 21	68.30000 -2.60	82.70	65.20	71.70	19,709,756
04 Feb 21	70.90000 -18.80	87.40	70.00	87.00	16,298,578
03 Feb 21	89.70000 +11.50	97.70	78.90	88.50	22,140,506
02 Feb 21	78.20000 -54.80	101.00	60.00	94.80	45,595,988
01 Feb 21	133.00000 +0.40	172.50	129.10	170.00	43,460,800
29 Jan 21	132.60001 +46.30	160.00	116.00	143.10	60,219,336
28 Jan 21	86.30000 -112.70	165.00	65.10	119.80	55,351,104
27 Jan 21	199.00000 +149.40	203.60	110.10	203.40	119,600,512
26 Jan 21	49.60000 +5.40	51.90	43.70	50.90	45,685,024
25 Jan 21	44.20000 +9.10	48.80	38.50	47.10	44,323,812
22 Jan 21	35.10000 +5.30	37.40	28.10	29.10	26,827,336
21 Jan 21	29.80000 +0.10	30.60	28.50	30.00	6,482,385
20 Jan 21	29.70000 -0.90	33.40	27.50	32.90	18,186,220
19 Jan 21	30.60000 +7.30	32.00	25.70	28.00	25,627,602
15 Jan 21	23.30000 +1.50	25.50	21.80	22.00	16,235,637
14 Jan 21	21.80000 +0.00	23.20	21.30	22.20	4,963,879
13 Jan 21	21.80000 -1.10	23.80	21.30	23.30	4,584,766
12 Jan 21	22.90000 +0.90	23.90	22.35	22.40	4,127,971
11 Jan 21	22.00000 +0.60	22.70	21.50	21.60	4,169,584
08 Jan 21	21.40000 +0.90	22.11	20.70	20.90	3,955,335
07 Jan 21	20.50000 +0.40	21.10	20.20	20.80	2,615,049
06 Jan 21	20.10000 +0.30	22.30	19.70	20.30	6,736,334
05 Jan 21	19.80000 -0.30	20.30	19.10	19.90	2,814,832
04 Jan 21	20.10000 -1.10	22.00	20.00	22.00	2,987,380
31 Dec 20	21.20000 -0.40	22.20	20.80	21.70	2,823,425
30 Dec 20	21.60000 -1.30	23.00	21.30	23.00	4,027,844
29 Dec 20	22.90000 -1.00	24.60	22.80	24.40	2,108,615
28 Dec 20	23.90000 -1.20	26.30	23.60	26.30	2,324,173
24 Dec 20	25.10000 -0.50	26.00	24.80	25.90	1,109,419
23 Dec 20	25.60000 -0.30	26.50	25.40	25.80	1,572,477
22 Dec 20	25.90000 -0.90	27.50	25.20	27.30	2,168,661
21 Dec 20	26.80000 -1.20	27.40	25.80	26.10	2,269,980
18 Dec 20	28.00000 -0.50	28.50	27.60	28.50	2,194,165
17 Dec 20	28.50000 +0.70	29.50	27.40	28.00	2,379,930
16 Dec 20	27.80000 -0.80	28.90	27.20	28.70	2,542,324
15 Dec 20	28.60000 -3.30	32.40	27.60	32.40	5,443,213
14 Dec 20	31.90000 -7.30	40.10	30.00	40.10	6,715,898
11 Dec 20	39.20000 -1.70	42.50	38.70	40.40	2,231,038
10 Dec 20	40.90000 +2.30	41.00	37.70	37.90	1,987,284
09 Dec 20	38.60000 -1.20	43.30	37.50	42.20	2,099,120
08 Dec 20	39.80000 +4.20	40.20	36.10	36.10	2,953,063
07 Dec 20	35.60000 +0.50	37.40	33.30	34.50	2,050,385
04 Dec 20	35.10000 -1.20	37.60	33.00	37.50	3,315,727
03 Dec 20	36.30000 -6.90	42.15	35.00	40.10	6,608,089
02 Dec 20	43.20000 +1.70	43.40	39.50	40.80	1,184,763
01 Dec 20	41.50000 -1.20	44.30	40.90	44.30	1,204,781
30 Nov 20	42.70000 -1.80	44.50	39.90	44.10	1,655,499
27 Nov 20	44.50000 -0.40	46.20	43.60	45.40	1,009,737
25 Nov 20	44.90000 -0.90	48.50	42.00	45.70	2,264,731
24 Nov 20	45.80000 +7.70	50.00	41.50	41.60	6,217,259
23 Nov 20	38.10000 +4.60	38.50	34.10	35.10	3,151,458
20 Nov 20	33.50000 +1.60	33.70	32.10	32.50	1,708,878
19 Nov 20	31.90000 -0.70	33.75	31.50	31.60	1,398,644
18 Nov 20	32.60000 +2.80	33.70	30.10	30.80	3,171,728
17 Nov 20	29.80000 -1.30	30.40	29.00	30.10	2,248,296
16 Nov 20	31.10000 +1.40	33.90	30.50	33.90	4,760,435
13 Nov 20	29.70000 +0.30	29.90	27.80	29.80	2,245,187
12 Nov 20	29.40000 -1.90	30.70	29.20	30.70	1,483,605
11 Nov 20	31.30000 -3.80	32.40	30.00	32.31	2,406,610
10 Nov 20	35.10000 -2.60	40.30	33.40	39.90	4,212,927
09 Nov 20	37.70000 +12.80	43.90	32.30	42.70	13,251,095
06 Nov 20	24.90000 +0.30	26.20	23.30	24.30	904,945
05 Nov 20	24.60000 +1.50	25.70	22.70	23.50	805,624
04 Nov 20	23.10000 -0.30	24.30	22.40	24.00	760,914
03 Nov 20	23.40000 +1.90	25.90	23.00	23.40	1,544,193
02 Nov 20	21.50000 -2.10	23.20	21.10	23.00	1,118,007
30 Oct 20	23.60000 -1.60	24.90	22.80	24.80	1,101,323
29 Oct 20	25.20000 -0.90	26.80	24.80	26.50	901,930
28 Oct 20	26.10000 -1.80	27.40	25.80	26.90	814,110
27 Oct 20	27.90000 +0.40	29.00	26.10	28.80	1,125,127
26 Oct 20	27.50000 -2.20	29.30	26.80	29.20	1,045,879
23 Oct 20	29.70000 -1.50	31.50	29.50	31.30	663,496
22 Oct 20	31.20000 +1.20	31.50	28.40	29.60	1,233,960
21 Oct 20	30.00000 -0.90	31.30	29.80	31.00	727,731
20 Oct 20	30.90000 -4.50	33.10	30.50	33.00	1,597,878
19 Oct 20	35.40000 +5.00	38.80	32.30	33.10	4,038,507
16 Oct 20	30.40000 +2.60	32.90	28.00	28.70	1,856,580
15 Oct 20	27.80000 -1.80	29.60	27.60	28.40	980,859
14 Oct 20	29.60000 -5.80	32.00	26.60	30.90	3,176,127
13 Oct 20	35.40000 -5.40	39.10	35.20	39.00	1,016,474
12 Oct 20	40.80000 +0.30	40.90	40.00	40.30	324,567
09 Oct 20	40.50000 -0.90	41.80	40.40	41.70	502,141
08 Oct 20	41.40000 +1.00	41.85	40.20	41.30	786,848
07 Oct 20	40.40000 -0.20	41.10	39.40	40.80	691,770
06 Oct 20	40.60000 -0.70	42.70	40.50	42.60	840,418
05 Oct 20	41.30000 -5.20	43.60	40.50	43.00	946,880
02 Oct 20	46.50000 +0.00	46.60	44.20	44.80	357,599
01 Oct 20	46.50000 -0.60	48.00	46.30	47.80	322,381
30 Sep 20	47.10000 -1.50	49.50	47.00	48.00	251,542
29 Sep 20	48.60000 -0.50	49.40	47.50	48.80	252,177
28 Sep 20	49.10000 +0.30	50.40	46.10	50.40	467,654
25 Sep 20	48.80000 +2.70	49.30	45.04	46.40	237,545
24 Sep 20	46.10000 -1.70	49.00	43.57	46.90	456,967
23 Sep 20	47.80000 -4.30	52.90	47.40	52.20	428,515
22 Sep 20	52.10000 -1.10	53.20	51.40	52.20	209,006
21 Sep 20	53.20000 -3.50	54.80	50.10	54.20	456,315
18 Sep 20	56.70000 -0.50	57.40	55.70	57.10	242,846
17 Sep 20	57.20000 -0.40	57.90	55.80	56.70	261,967
16 Sep 20	57.60000 +2.40	58.75	54.20	55.20	439,082
15 Sep 20	55.20000 -0.20	58.70	55.20	56.00	509,932
14 Sep 20	55.40000 -2.50	58.70	55.10	58.40	463,808
11 Sep 20	57.90000 -1.50	60.66	56.00	60.60	486,301
10 Sep 20	59.40000 -3.20	63.60	58.80	62.80	588,182
09 Sep 20	62.60000 -1.60	65.40	61.10	65.40	557,821
08 Sep 20	64.20000 -6.00	69.47	63.70	67.60	666,745
04 Sep 20	70.20000 +4.20	70.20	62.30	67.60	932,881
03 Sep 20	66.00000 -4.40	71.40	64.80	69.40	1,062,661
02 Sep 20	70.40000 +9.70	77.10	64.60	70.10	4,305,624
01 Sep 20	60.70000 +1.90	61.80	57.90	57.90	970,938
31 Aug 20	58.80000 -4.20	64.50	57.60	63.30	982,024
28 Aug 20	63.00000 -2.20	65.40	61.10	64.90	990,400
27 Aug 20	65.20000 +9.20	71.00	57.00	58.10	3,192,116
26 Aug 20	56.00000 +0.60	56.70	53.30	54.50	441,940
25 Aug 20	55.40000 +1.30	55.80	52.10	54.60	529,689
24 Aug 20	54.10000 +2.20	54.50	49.38	53.50	849,819
21 Aug 20	51.90000 -5.00	56.83	51.80	56.80	821,687
20 Aug 20	56.90000 +3.00	57.80	53.00	55.70	1,372,840
19 Aug 20	53.90000 +0.40	54.70	51.80	53.40	572,830
18 Aug 20	53.50000 -2.50	55.70	51.30	55.70	579,068
17 Aug 20	56.00000 +0.60	58.50	54.27	57.20	708,731
14 Aug 20	55.40000 +2.30	56.30	50.50	55.60	1,205,584
13 Aug 20	53.10000 +6.70	57.70	48.20	51.00	2,325,922
12 Aug 20	46.40000 +0.80	47.60	45.60	46.20	246,646
11 Aug 20	45.60000 +0.90	48.50	45.40	47.00	579,484
10 Aug 20	44.70000 -2.80	47.40	43.50	46.50	504,816
07 Aug 20	47.50000 +6.10	52.60	40.90	41.40	2,491,745
06 Aug 20	41.40000 -0.10	42.40	39.90	41.10	374,264
05 Aug 20	41.50000 +0.50	41.70	40.70	40.80	170,231
04 Aug 20	41.00000 -0.10	42.40	40.60	40.70	326,780
03 Aug 20	41.10000 +0.70	41.95	38.60	40.50	404,878
31 Jul 20	40.40000 -0.80	41.50	39.50	40.80	259,285
30 Jul 20	41.20000 -0.40	43.40	40.60	41.20	369,906
29 Jul 20	41.60000 +0.10	42.00	39.50	40.70	548,941
28 Jul 20	41.50000 +2.80	42.50	38.40	38.50	622,658
27 Jul 20	38.70000 -1.30	40.30	38.10	40.10	298,050
24 Jul 20	40.00000 -0.60	41.80	39.60	40.00	328,235
23 Jul 20	40.60000 +0.30	41.75	40.00	40.80	361,430
22 Jul 20	40.30000 -1.20	41.71	40.00	41.00	279,877
21 Jul 20	41.50000 +0.00	42.40	40.80	41.50	192,597
20 Jul 20	41.50000 -1.20	42.30	40.70	42.10	238,756
17 Jul 20	42.70000 -1.10	43.70	42.00	43.60	210,171
16 Jul 20	43.80000 -1.20	44.80	43.10	43.30	199,296
15 Jul 20	45.00000 +2.80	45.80	42.20	43.70	482,533
14 Jul 20	42.20000 -0.40	42.70	41.00	42.50	315,874
13 Jul 20	42.60000 -3.40	48.20	42.50	47.60	443,784
10 Jul 20	46.00000 +0.30	46.00	43.80	43.90	328,818
09 Jul 20	45.70000 +1.40	46.00	41.80	44.80	421,716
08 Jul 20	44.30000 +3.00	45.20	42.00	44.90	557,226
07 Jul 20	41.30000 -1.50	42.90	40.80	41.80	219,296
06 Jul 20	42.80000 -2.50	46.40	41.30	46.20	548,403
02 Jul 20	45.30000 -0.40	46.90	44.70	46.90	390,482
01 Jul 20	45.70000 +2.80	46.00	42.60	42.60	491,304
30 Jun 20	42.90000 -1.30	43.60	42.10	43.40	363,062
29 Jun 20	44.20000 +2.40	44.40	37.50	39.10	932,156
26 Jun 20	41.80000 -0.90	46.90	41.50	42.60	559,003
25 Jun 20	42.70000 -5.20	45.90	41.70	45.70	823,210
24 Jun 20	47.90000 -3.10	51.20	45.10	49.90	808,795
23 Jun 20	51.00000 -2.30	54.00	50.40	53.70	569,271
22 Jun 20	53.30000 -1.90	54.80	52.10	54.80	440,292
19 Jun 20	55.20000 -1.10	62.50	54.60	62.00	1,310,158
18 Jun 20	56.30000 +2.10	57.20	53.40	53.50	495,728
17 Jun 20	54.20000 -1.40	56.30	53.10	54.10	301,761
16 Jun 20	55.60000 -2.40	60.60	55.00	60.20	589,249
15 Jun 20	58.00000 -0.90	59.30	53.00	54.20	551,747
12 Jun 20	58.90000 +7.20	59.30	52.20	56.90	733,593
11 Jun 20	51.70000 -11.20	56.50	50.00	55.30	915,401
10 Jun 20	62.90000 +3.00	73.50	62.80	73.00	1,529,272
09 Jun 20	59.90000 -4.60	61.90	55.60	61.00	730,742
08 Jun 20	64.50000 +5.40	68.40	61.70	62.70	853,940
05 Jun 20	59.10000 +5.30	61.50	56.40	57.80	922,481
04 Jun 20	53.80000 -0.70	54.00	50.00	51.70	855,940
03 Jun 20	54.50000 -1.40	59.90	50.90	52.70	1,531,804
02 Jun 20	55.90000 +2.80	56.50	53.30	53.50	687,073
01 Jun 20	53.10000 +1.80	53.70	50.20	50.30	390,326
29 May 20	51.30000 +0.60	53.80	48.30	50.00	515,299
28 May 20	50.70000 -5.30	56.80	50.20	56.50	658,810
27 May 20	56.00000 +4.90	56.50	51.10	54.80	784,082
26 May 20	51.10000 +5.30	51.40	47.00	48.00	885,546
22 May 20	45.80000 -0.50	46.80	45.60	46.60	240,331
21 May 20	46.30000 -0.30	47.90	45.50	46.80	453,625
20 May 20	46.60000 +1.00	47.50	45.90	46.90	348,547
19 May 20	45.60000 -1.60	49.80	45.00	48.20	491,828
18 May 20	47.20000 +2.00	49.30	46.30	48.00	603,683
15 May 20	45.20000 -0.30	46.20	44.40	44.70	346,127
14 May 20	45.50000 -0.50	46.50	40.80	42.50	591,207
13 May 20	46.00000 -5.20	50.30	45.10	50.20	1,041,441
12 May 20	51.20000 -2.00	58.40	49.10	57.70	1,960,377
11 May 20	53.20000 +12.20	64.10	48.90	64.00	10,606,974
08 May 20	41.00000 +1.10	42.20	40.40	41.40	358,872
07 May 20	39.90000 +0.70	41.80	39.50	40.10	410,588
06 May 20	39.20000 +0.30	41.00	38.30	40.80	310,091
05 May 20	38.90000 -4.10	46.90	38.10	46.70	748,897
04 May 20	43.00000 -2.70	47.80	40.00	41.10	559,594
01 May 20	45.70000 -3.50	47.00	43.00	46.20	672,525
30 Apr 20	49.20000 -2.70	50.90	45.00	50.10	1,115,712
29 Apr 20	51.90000 +10.50	55.30	44.70	45.40	2,703,145
28 Apr 20	41.40000 +7.80	47.50	35.00	38.20	2,152,941
27 Apr 20	33.60000 +3.10	34.00	30.60	31.90	562,498
24 Apr 20	30.50000 -0.60	32.00	30.20	31.40	362,370
23 Apr 20	31.10000 -0.70	32.50	30.80	32.00	431,464
22 Apr 20	31.80000 -0.70	33.90	31.60	33.90	456,854
21 Apr 20	32.50000 +0.70	33.80	31.50	32.00	576,775
20 Apr 20	31.80000 -0.20	34.40	30.60	32.20	1,072,680
17 Apr 20	32.00000 +7.60	38.50	30.50	38.50	2,672,605
16 Apr 20	24.40000 +0.30	24.90	21.50	23.50	558,264
15 Apr 20	24.10000 +2.30	24.60	20.20	21.50	1,135,696
14 Apr 20	21.80000 +1.00	23.70	21.40	22.10	1,173,093
13 Apr 20	20.80000 -5.20	23.60	19.50	23.40	1,974,755
09 Apr 20	26.00000 -7.00	33.00	25.80	33.00	1,389,898
08 Apr 20	33.00000 +1.60	33.20	28.00	30.50	799,201
07 Apr 20	31.40000 +2.60	37.30	30.50	31.70	897,106
06 Apr 20	28.80000 +6.10	29.70	24.00	25.00	690,495
03 Apr 20	22.70000 +0.30	23.40	20.00	23.20	748,601
02 Apr 20	22.40000 -3.80	27.80	21.80	27.40	879,159
01 Apr 20	26.20000 -5.40	30.40	25.00	30.00	587,432
31 Mar 20	31.60000 +1.20	32.90	30.80	31.50	363,705
30 Mar 20	30.40000 -5.60	35.00	30.40	34.50	421,788
27 Mar 20	36.00000 -1.00	37.50	33.00	35.70	342,841
26 Mar 20	37.00000 +2.40	39.50	34.40	34.60	509,446
25 Mar 20	34.60000 -1.00	39.80	32.50	39.20	810,924
24 Mar 20	35.60000 +4.10	35.60	32.70	35.00	516,169
23 Mar 20	31.50000 -0.40	34.00	27.10	32.30	646,545
20 Mar 20	31.90000 -1.80	36.00	30.20	34.00	574,160
19 Mar 20	33.70000 +9.00	34.70	23.80	26.40	859,347
18 Mar 20	24.70000 -0.10	30.00	21.10	22.80	774,815
17 Mar 20	24.80000 -1.20	27.50	19.50	26.20	768,174
16 Mar 20	26.00000 -6.20	29.00	26.00	26.40	849,216
13 Mar 20	32.20000 +3.10	32.70	28.00	31.40	612,938
12 Mar 20	29.10000 -7.30	31.50	26.50	26.80	805,709
11 Mar 20	36.40000 -5.60	40.70	35.60	39.80	405,931
10 Mar 20	42.00000 +3.50	42.90	37.60	41.70	368,213
09 Mar 20	38.50000 -6.80	40.70	36.80	39.50	340,087
06 Mar 20	45.30000 -3.90	47.30	43.70	46.20	459,543
05 Mar 20	49.20000 -9.00	56.10	47.50	56.00	585,023
04 Mar 20	58.20000 +0.10	59.00	54.30	58.60	448,370
03 Mar 20	58.10000 -3.00	61.30	56.40	61.00	384,134
02 Mar 20	61.10000 -1.50	63.20	56.30	63.10	458,408
28 Feb 20	62.60000 +1.70	66.50	59.80	65.10	755,584
27 Feb 20	60.90000 +1.60	62.00	51.20	57.10	621,458
26 Feb 20	59.30000 -6.20	66.20	58.70	65.70	717,679
25 Feb 20	65.50000 -5.00	72.80	64.80	70.00	417,882
24 Feb 20	70.50000 -4.10	71.40	68.40	71.40	321,022
21 Feb 20	74.60000 -3.00	77.50	73.30	77.00	303,434
20 Feb 20	77.60000 +4.50	77.80	72.10	73.20	364,781
19 Feb 20	73.10000 +2.70	74.40	70.60	71.00	230,575
18 Feb 20	70.40000 -0.60	72.50	70.30	70.90	214,284
14 Feb 20	71.00000 +1.00	71.90	68.80	70.10	170,603
13 Feb 20	70.00000 +1.40	70.80	67.20	67.50	155,243
12 Feb 20	68.60000 -0.80	70.80	68.20	69.30	191,938
11 Feb 20	69.40000 +1.50	69.80	66.50	68.00	156,846
10 Feb 20	67.90000 +2.40	68.30	64.70	65.50	135,943
07 Feb 20	65.50000 -2.00	67.50	65.40	67.00	206,304
06 Feb 20	67.50000 -2.50	71.30	67.30	70.30	270,755
05 Feb 20	70.00000 +3.50	71.00	66.90	67.20	216,620
04 Feb 20	66.50000 +2.00	66.90	63.90	64.60	200,437
03 Feb 20	64.50000 -0.70	65.90	64.10	65.00	140,575
31 Jan 20	65.20000 -3.20	68.70	65.00	68.10	188,200
30 Jan 20	68.40000 +0.70	68.80	64.60	66.20	164,039
29 Jan 20	67.70000 -0.20	68.90	66.90	68.60	143,820
28 Jan 20	67.90000 +4.30	68.00	62.90	63.50	209,284
27 Jan 20	63.60000 -3.80	65.40	62.50	65.10	316,364
24 Jan 20	67.40000 -0.60	68.00	66.00	67.60	228,277
23 Jan 20	68.00000 -1.70	70.00	66.80	69.30	202,928
22 Jan 20	69.70000 -2.10	72.20	69.30	72.10	271,692
21 Jan 20	71.80000 -1.00	73.20	71.50	72.60	183,032
17 Jan 20	72.80000 -0.50	73.80	71.30	73.60	201,362
16 Jan 20	73.30000 +2.20	74.40	71.90	71.90	335,036
15 Jan 20	71.10000 +2.60	73.40	68.00	68.50	465,851
14 Jan 20	68.50000 +2.90	69.60	64.50	65.50	271,308
13 Jan 20	65.60000 +0.90	66.40	64.20	65.00	283,676
10 Jan 20	64.70000 +0.10	66.70	64.10	64.40	520,363
09 Jan 20	64.60000 -1.60	66.80	63.50	66.60	679,434
08 Jan 20	66.20000 -5.10	71.50	66.10	71.10	655,698
07 Jan 20	71.30000 +0.10	72.00	70.00	71.10	320,659
06 Jan 20	71.20000 -2.00	73.00	71.10	72.50	290,338
03 Jan 20	73.20000 -1.40	76.00	73.10	74.50	221,796
02 Jan 20	74.60000 +2.20	75.60	72.30	73.00	454,594
31 Dec 19	72.40000 +0.00	73.00	71.50	72.40	327,896
30 Dec 19	72.40000 -0.60	74.20	72.30	73.10	337,099
27 Dec 19	73.00000 -0.40	74.00	72.00	73.00	391,052
26 Dec 19	73.40000 -1.70	75.60	73.20	75.50	330,581
24 Dec 19	75.10000 +1.90	76.70	74.30	74.70	361,823
23 Dec 19	73.20000 -4.10	77.50	73.10	77.30	655,334
20 Dec 19	77.30000 -0.70	79.60	77.20	78.20	421,780
19 Dec 19	78.00000 -1.60	80.00	76.80	79.60	549,006
18 Dec 19	79.60000 -1.60	81.30	76.60	77.80	439,238
17 Dec 19	81.20000 -2.30	84.00	80.80	83.50	358,216
16 Dec 19	83.50000 +1.30	87.80	83.50	84.50	478,342
13 Dec 19	82.20000 -0.80	84.10	81.90	83.00	138,253
12 Dec 19	83.00000 +1.40	84.40	81.80	82.50	240,782
11 Dec 19	81.60000 +0.60	81.80	80.10	80.60	169,676
10 Dec 19	81.00000 -1.30	84.10	80.90	81.90	244,174
09 Dec 19	82.30000 +1.80	82.70	78.40	80.30	187,917
06 Dec 19	80.50000 +1.80	81.50	78.80	78.80	158,477
05 Dec 19	78.70000 -0.60	80.20	77.70	79.50	274,730
04 Dec 19	79.30000 -3.40	83.20	78.80	83.00	429,348
03 Dec 19	82.70000 -4.00	85.80	82.10	85.70	367,432
02 Dec 19	86.70000 +4.90	87.10	82.20	82.40	416,823
29 Nov 19	81.80000 -2.50	84.00	80.80	82.60	240,819
27 Nov 19	84.30000 +5.30	86.50	80.00	80.00	574,526
26 Nov 19	79.00000 -4.80	84.00	79.00	84.00	477,832
25 Nov 19	83.80000 +4.20	84.50	80.50	80.80	356,148
22 Nov 19	79.60000 +0.20	80.60	74.70	79.60	571,184
21 Nov 19	79.40000 -1.90	83.30	78.70	81.40	441,320
20 Nov 19	81.30000 -3.40	84.90	81.10	84.90	416,088
19 Nov 19	84.70000 +0.00	90.50	84.00	86.50	593,462
18 Nov 19	84.70000 -2.90	87.90	82.20	87.50	742,133
15 Nov 19	87.60000 -1.20	89.90	87.10	89.80	323,070
14 Nov 19	88.80000 +0.80	90.10	86.70	87.70	324,934
13 Nov 19	88.00000 -4.80	92.80	85.40	92.50	679,875
12 Nov 19	92.80000 -2.60	96.20	92.80	95.40	238,798
11 Nov 19	95.40000 -0.80	96.70	92.70	95.50	164,288
08 Nov 19	96.20000 +3.80	97.30	92.40	93.70	238,949
07 Nov 19	92.40000 -4.50	103.50	91.20	99.40	559,606
06 Nov 19	96.89999 -0.90	98.60	95.60	97.90	178,092
05 Nov 19	97.80000 +0.30	100.90	97.60	97.90	229,418
04 Nov 19	97.50000 +1.30	98.00	94.90	97.40	205,277
01 Nov 19	96.20000 +2.50	98.40	93.30	94.50	217,759
31 Oct 19	93.70000 -0.30	95.40	92.00	94.90	188,135
30 Oct 19	94.00000 -4.10	97.90	92.10	97.80	282,722
29 Oct 19	98.10001 -1.00	99.60	97.40	99.00	122,774
28 Oct 19	99.10000 +1.90	100.60	97.50	97.80	119,563
25 Oct 19	97.20000 +1.20	98.10	93.80	95.80	157,129
24 Oct 19	96.00000 -2.70	99.30	93.30	99.00	254,746
23 Oct 19	98.70000 +1.10	101.40	97.20	98.20	283,036
22 Oct 19	97.60000 +5.40	99.10	91.90	92.10	221,228
21 Oct 19	92.20000 -1.40	95.40	91.80	94.30	180,498
18 Oct 19	93.60000 +0.20	94.50	92.00	93.20	176,402
17 Oct 19	93.40000 +0.00	94.00	91.50	93.70	167,978
16 Oct 19	93.40000 +1.70	95.50	92.20	92.20	232,436
15 Oct 19	91.70000 +2.20	94.90	89.70	90.50	410,033
14 Oct 19	89.50000 -2.70	92.50	87.80	91.80	267,543
11 Oct 19	92.20000 +0.60	95.00	91.90	92.80	217,508
10 Oct 19	91.60000 -2.30	94.20	91.20	93.60	211,360
09 Oct 19	93.90000 -4.40	98.70	90.50	98.70	461,768
08 Oct 19	98.30000 +0.50	99.10	94.30	97.00	239,186
07 Oct 19	97.80000 -0.40	99.60	96.60	97.20	149,327
04 Oct 19	98.20000 -1.10	100.40	96.50	99.50	252,224
03 Oct 19	99.30000 -2.90	101.80	98.10	101.40	278,224
02 Oct 19	102.20000 -4.00	105.50	99.00	105.40	219,970
01 Oct 19	106.20000 -0.80	109.50	106.00	107.50	128,845
30 Sep 19	107.00000 -0.80	109.70	106.50	108.20	129,716
27 Sep 19	107.80000 -0.40	110.50	106.80	108.70	95,603
26 Sep 19	108.20000 +0.10	109.50	105.00	108.10	193,843
25 Sep 19	108.10001 +1.00	111.40	105.80	107.10	188,328
24 Sep 19	107.10000 -0.10	109.10	106.20	108.00	156,440
23 Sep 19	107.20000 -1.30	109.20	104.40	108.00	225,720
20 Sep 19	108.50001 +0.80	111.50	106.20	107.60	231,297
19 Sep 19	107.70000 -4.00	112.30	107.40	111.70	277,150
18 Sep 19	111.70000 -3.20	115.40	110.80	114.80	194,011
17 Sep 19	114.89999 -4.20	119.00	113.20	118.90	210,354
16 Sep 19	119.10000 -0.50	121.30	118.20	118.50	157,220
13 Sep 19	119.60000 +2.60	119.80	116.70	118.00	165,446
12 Sep 19	117.00000 -0.40	118.70	115.20	117.40	169,664
11 Sep 19	117.39999 +0.90	118.70	114.70	116.60	143,631
10 Sep 19	116.49999 -0.30	117.90	114.70	116.50	193,638
09 Sep 19	116.80000 +1.60	117.60	113.60	115.70	189,580
06 Sep 19	115.20000 -5.00	119.70	115.00	118.20	169,273
05 Sep 19	120.20000 +3.10	120.60	118.00	119.10	239,014
04 Sep 19	117.10000 +3.10	118.00	114.30	115.30	198,367
03 Sep 19	113.99999 +2.90	114.70	109.70	111.90	248,312
30 Aug 19	111.10000 -1.90	113.90	110.00	113.30	181,748
29 Aug 19	113.00000 +0.50	115.00	112.40	113.60	143,771
28 Aug 19	112.50000 +3.90	113.10	106.10	108.10	152,919
27 Aug 19	108.60000 -4.50	113.70	107.40	113.70	262,851
26 Aug 19	113.10001 +3.00	113.80	110.30	111.20	142,086
23 Aug 19	110.10001 -5.00	114.70	108.70	114.20	309,935
22 Aug 19	115.10001 +1.00	116.00	112.30	114.40	214,774
21 Aug 19	114.10000 +0.70	115.70	112.30	114.00	165,878
20 Aug 19	113.40000 -0.50	115.40	112.60	113.80	125,356
19 Aug 19	113.90000 +2.40	116.40	112.40	114.00	156,229
16 Aug 19	111.49999 +3.10	113.00	109.00	109.50	188,230
15 Aug 19	108.40000 +0.90	108.60	104.60	107.00	209,797
14 Aug 19	107.50000 -9.20	115.00	107.40	114.80	380,962
13 Aug 19	116.70000 -0.90	122.60	115.50	117.20	304,635
12 Aug 19	117.60001 -4.20	124.00	116.00	121.20	267,333
09 Aug 19	121.80000 +1.70	123.60	118.00	119.70	355,693
08 Aug 19	120.10001 +6.60	124.90	114.50	121.50	840,904
07 Aug 19	113.50001 +0.30	114.50	109.20	111.00	323,972
06 Aug 19	113.20000 +2.20	114.10	110.00	111.60	179,051
05 Aug 19	111.00001 -5.20	114.80	108.90	114.30	286,123
02 Aug 19	116.20000 +3.60	116.40	110.80	112.00	287,006
01 Aug 19	112.60001 -5.70	118.20	110.40	117.00	460,190
31 Jul 19	118.30000 +0.90	119.80	115.50	117.50	281,868
30 Jul 19	117.39999 +2.90	117.40	111.30	113.40	277,812
29 Jul 19	114.50000 +2.00	114.50	109.30	113.00	274,670
26 Jul 19	112.50000 +3.10	113.00	109.50	110.00	233,990
25 Jul 19	109.39999 +1.60	110.20	106.70	108.10	221,145
24 Jul 19	107.80000 +4.80	108.90	103.30	103.30	266,129
23 Jul 19	103.00000 -1.10	105.30	101.80	102.60	298,715
22 Jul 19	104.10000 -1.30	109.00	100.70	106.40	551,968
19 Jul 19	105.40000 +9.20	110.40	99.30	99.50	1,104,284
18 Jul 19	96.20000 -1.90	99.00	94.90	96.20	206,686
17 Jul 19	98.10001 +0.30	99.40	96.40	97.80	175,332
16 Jul 19	97.80000 +2.90	98.20	93.20	93.90	218,956
15 Jul 19	94.90000 +0.30	95.30	90.60	93.90	226,646
12 Jul 19	94.60000 +0.10	96.10	93.10	95.50	184,159
11 Jul 19	94.50000 +2.30	95.50	91.30	92.20	250,545
10 Jul 19	92.20000 +3.10	93.20	89.50	90.20	215,363
09 Jul 19	89.10000 +0.50	91.80	87.30	88.30	358,836
08 Jul 19	88.60000 -5.40	93.70	88.00	93.40	447,069
05 Jul 19	94.00000 +3.00	95.10	90.30	90.30	313,599
03 Jul 19	91.00000 -1.10	93.10	90.00	92.30	195,792
02 Jul 19	92.10000 -0.60	93.00	90.40	92.30	206,165
01 Jul 19	92.70000 -0.60	99.00	91.50	98.50	292,633
28 Jun 19	93.30000 -1.60	95.20	92.80	94.60	254,383
27 Jun 19	94.90000 +0.40	95.40	93.50	94.50	202,950
26 Jun 19	94.50000 -0.30	97.00	93.10	95.30	292,535
25 Jun 19	94.80000 -5.30	100.30	94.20	100.10	366,295
24 Jun 19	100.10001 -5.90	106.60	99.70	106.40	290,898
21 Jun 19	106.00001 -3.30	108.80	103.10	108.80	303,995
20 Jun 19	109.30000 -6.00	115.90	108.80	115.80	273,316
19 Jun 19	115.30000 +1.20	116.80	113.40	115.00	152,869
18 Jun 19	114.10000 +2.30	114.20	111.90	112.70	186,711
17 Jun 19	111.80000 +2.20	113.00	108.80	109.80	123,869
14 Jun 19	109.60000 +0.10	110.20	108.30	109.30	151,020
13 Jun 19	109.50000 +2.60	109.70	106.30	107.50	318,445
12 Jun 19	106.89999 -3.50	111.50	106.50	110.50	166,510
11 Jun 19	110.40000 +1.00	111.80	109.70	110.00	151,437
10 Jun 19	109.39999 +1.90	110.10	107.90	108.10	226,604
07 Jun 19	107.50000 -3.40	112.13	107.20	110.00	243,749
06 Jun 19	110.90000 -0.90	112.00	107.00	111.80	402,623
05 Jun 19	111.80000 -6.00	118.70	111.30	118.50	345,270
04 Jun 19	117.80000 -1.20	120.80	117.45	120.10	201,253
03 Jun 19	118.99999 -0.80	120.30	117.60	119.40	163,236
31 May 19	119.80000 -0.30	121.40	117.10	118.80	143,959
30 May 19	120.10001 -0.50	123.90	119.10	120.60	162,220
29 May 19	120.60001 -4.40	125.20	120.10	124.60	188,661
28 May 19	125.00000 -1.90	128.10	124.50	126.90	139,552
24 May 19	126.89999 -2.60	130.60	126.50	130.00	111,804
23 May 19	129.50000 -0.90	130.00	126.80	129.80	211,468
22 May 19	130.39999 -1.70	133.30	130.30	132.00	98,320
21 May 19	132.10001 +2.10	133.30	130.30	130.90	175,250
20 May 19	130.00000 -1.30	132.20	129.00	131.90	203,213
17 May 19	131.30000 -2.70	135.50	131.10	133.20	199,241
16 May 19	134.00000 -1.80	136.70	133.30	135.70	179,322
15 May 19	135.80000 +0.80	137.20	133.10	133.50	163,043
14 May 19	135.00000 +2.10	136.50	133.60	133.90	156,944
13 May 19	132.89999 -5.30	137.50	130.60	135.30	233,557
10 May 19	138.20000 +1.90	139.30	132.90	135.80	225,522
09 May 19	136.30000 -10.20	139.00	130.20	137.90	589,810
08 May 19	146.50000 -3.20	149.70	145.70	149.10	174,931
07 May 19	149.70000 +1.00	152.20	148.20	148.80	154,607
06 May 19	148.70000 +2.80	150.00	143.00	143.90	155,187
03 May 19	145.90001 -1.10	149.60	144.80	148.70	177,335
02 May 19	147.00000 -0.10	148.00	143.30	146.90	104,292
01 May 19	147.10001 -4.50	153.00	147.00	151.50	188,372
30 Apr 19	151.59999 -3.40	154.30	148.80	154.10	166,384
29 Apr 19	155.00000 +1.00	159.60	152.80	158.60	258,303
26 Apr 19	154.00000 +1.00	156.50	153.20	153.90	118,196
25 Apr 19	153.00000 -1.40	155.40	150.60	154.40	127,878
24 Apr 19	154.39999 +1.90	155.60	150.80	152.70	127,837
23 Apr 19	152.50000 -0.10	153.20	148.70	152.80	183,458
22 Apr 19	152.60001 -7.90	159.50	151.90	159.50	232,416
18 Apr 19	160.50000 -5.40	165.80	159.40	165.80	118,300
17 Apr 19	165.90001 +0.00	170.70	163.50	165.80	205,180
16 Apr 19	165.90001 +0.90	167.00	162.60	165.00	167,910
15 Apr 19	165.00000 +0.70	165.70	160.50	164.40	179,035
12 Apr 19	164.30000 +3.10	164.60	159.10	160.00	146,852
11 Apr 19	161.20001 -0.30	163.20	160.10	161.40	92,503
10 Apr 19	161.50000 +0.00	162.40	159.70	161.60	92,782
09 Apr 19	161.50000 -1.60	163.90	159.10	161.00	115,785
08 Apr 19	163.09999 +13.30	168.00	153.20	153.50	361,944
05 Apr 19	149.79999 -0.30	151.20	148.10	150.10	98,700
04 Apr 19	150.10001 +4.00	150.30	146.30	147.00	167,271
03 Apr 19	146.09999 -1.70	149.20	145.30	148.50	116,725
02 Apr 19	147.80000 -2.10	150.00	146.20	150.00	118,963
01 Apr 19	149.89999 +1.40	151.40	148.40	149.50	108,664
29 Mar 19	148.50000 +0.80	149.50	147.10	148.10	75,114
28 Mar 19	147.70001 -0.70	149.50	146.10	148.00	125,066
27 Mar 19	148.40001 -1.00	150.70	145.80	149.30	127,440
26 Mar 19	149.39999 -3.60	155.60	147.00	154.70	171,517
25 Mar 19	153.00000 +2.40	156.00	150.10	150.40	135,172
22 Mar 19	150.60001 -3.60	154.90	150.40	153.50	113,588
21 Mar 19	154.20000 +4.60	155.90	149.50	149.50	156,196
20 Mar 19	149.60001 +2.10	151.50	146.90	147.10	130,289
19 Mar 19	147.50000 -2.50	152.30	146.20	151.10	113,679
18 Mar 19	150.00000 +5.00	150.30	143.80	144.70	323,917
15 Mar 19	145.00000 +0.20	147.35	144.20	144.70	176,125
14 Mar 19	144.79999 +0.50	146.10	141.50	144.90	109,347
13 Mar 19	144.30000 +0.10	147.50	142.70	143.50	128,580
12 Mar 19	144.20000 -2.30	147.40	143.70	147.20	101,656
11 Mar 19	146.50000 -0.70	150.40	145.50	147.70	135,787
08 Mar 19	147.20000 -0.80	147.40	143.60	145.00	86,733
07 Mar 19	148.00000 -3.30	151.90	146.80	151.30	114,897
06 Mar 19	151.30000 -4.90	157.50	150.70	156.30	157,154
05 Mar 19	156.20000 +1.20	158.90	152.50	156.50	211,253
04 Mar 19	155.00000 -5.00	161.50	150.60	161.10	346,073
01 Mar 19	160.00000 +19.70	165.00	152.00	156.60	1,004,581
28 Feb 19	140.30000 +1.60	143.80	138.80	139.20	217,352
27 Feb 19	138.70000 +3.10	140.50	134.60	135.50	139,034
26 Feb 19	135.60001 -0.80	137.90	130.80	136.40	194,301
25 Feb 19	136.40001 -2.30	141.60	136.40	140.20	135,892
22 Feb 19	138.70000 +1.70	143.20	137.60	138.40	100,203
21 Feb 19	137.00000 +0.30	138.90	135.70	136.50	73,300
20 Feb 19	136.70000 +4.70	138.80	132.50	133.20	177,164
19 Feb 19	132.00000 -5.90	138.60	131.80	137.20	204,922
15 Feb 19	137.89999 +1.40	141.40	136.50	137.30	101,729
14 Feb 19	136.50000 +1.40	140.00	133.60	134.40	117,355
13 Feb 19	135.10001 +2.50	135.10	131.50	133.00	151,528
12 Feb 19	132.60001 +0.90	133.60	128.20	132.00	230,237
11 Feb 19	131.70000 -5.50	137.90	129.80	137.40	169,634
08 Feb 19	137.20000 +4.00	137.40	132.80	132.80	63,434
07 Feb 19	133.20000 -4.70	137.50	132.20	136.70	149,529
06 Feb 19	137.89999 -2.80	141.00	137.50	139.90	101,969
05 Feb 19	140.70000 -2.80	145.90	138.90	143.50	118,453
04 Feb 19	143.50000 +1.60	144.60	140.20	141.70	85,877
01 Feb 19	141.89999 -4.60	145.20	139.60	145.20	126,892
31 Jan 19	146.50000 +5.30	146.90	141.70	141.80	90,601
30 Jan 19	141.20000 -0.70	143.50	139.40	143.50	54,596
29 Jan 19	141.89999 +1.80	143.20	140.00	140.60	62,069
28 Jan 19	140.10001 +0.00	141.70	138.80	139.70	68,897
25 Jan 19	140.10001 -2.40	145.00	139.20	143.90	77,263
24 Jan 19	142.50000 +4.60	142.70	137.40	138.10	59,353
23 Jan 19	137.89999 +2.80	144.00	135.70	135.90	148,061
22 Jan 19	135.10001 -9.50	140.30	134.00	140.10	159,534
18 Jan 19	144.60001 +3.50	145.60	141.60	141.60	95,378
17 Jan 19	141.09999 +0.10	144.60	140.90	140.90	82,834
16 Jan 19	141.00000 -2.10	146.00	140.40	142.90	96,007
15 Jan 19	143.10001 +1.80	144.50	139.70	141.80	64,663
14 Jan 19	141.30000 +1.00	142.60	138.00	139.80	141,419
11 Jan 19	140.30000 +3.00	140.80	136.10	137.60	57,862
10 Jan 19	137.29999 -2.20	139.20	134.50	138.00	97,678
09 Jan 19	139.50000 -6.20	147.50	138.90	147.40	144,369
08 Jan 19	145.70000 +4.50	147.00	140.90	142.10	112,269
07 Jan 19	141.20000 +5.80	142.60	133.70	135.50	111,923
04 Jan 19	135.39999 +4.80	136.90	130.20	132.20	102,501
03 Jan 19	130.60001 +1.70	135.40	126.30	128.00	139,238
02 Jan 19	128.90001 +6.10	130.80	119.00	120.10	137,491
31 Dec 18	122.80000 -1.40	127.20	119.08	125.00	124,679
28 Dec 18	124.20000 +2.20	126.50	120.20	122.50	166,806
27 Dec 18	122.00000 -4.80	125.00	116.60	124.30	177,768
26 Dec 18	126.80000 +4.20	127.60	119.40	123.50	157,413
24 Dec 18	122.60001 -0.80	125.40	120.60	122.80	86,138
21 Dec 18	123.40000 -6.40	132.00	123.10	130.70	165,329
20 Dec 18	129.79999 -3.90	137.00	126.60	133.80	149,577
19 Dec 18	133.70000 -5.90	140.70	132.80	139.60	135,500
18 Dec 18	139.60001 -1.10	144.50	137.10	141.90	120,358
17 Dec 18	140.70000 -4.40	147.90	140.00	144.70	102,257
14 Dec 18	145.10001 -3.50	149.80	144.50	147.10	77,774
13 Dec 18	148.59999 -4.10	154.00	146.10	153.30	108,665
12 Dec 18	152.70001 +1.50	154.40	150.50	152.60	180,789
11 Dec 18	151.20000 +8.20	152.30	144.90	144.90	202,543
10 Dec 18	143.00000 +0.30	144.50	136.80	142.40	119,656
07 Dec 18	142.70001 -3.60	147.00	141.30	144.50	98,031
06 Dec 18	146.30000 +3.70	146.60	139.30	141.00	170,820
04 Dec 18	142.60001 +0.40	145.70	141.00	141.50	141,362
03 Dec 18	142.20000 +5.70	144.90	136.00	138.50	199,581
30 Nov 18	136.50000 -3.10	141.30	134.70	140.20	144,513
29 Nov 18	139.60001 +1.20	142.50	137.40	137.50	106,158
28 Nov 18	138.40001 +3.90	139.10	134.00	134.50	140,639
27 Nov 18	134.50000 -7.10	141.50	134.40	141.30	175,538
26 Nov 18	141.59999 +2.80	142.40	138.00	140.00	175,447
23 Nov 18	138.80000 -0.60	140.63	134.20	138.50	85,924
21 Nov 18	139.39999 +6.50	142.50	133.80	134.20	163,209
20 Nov 18	132.89999 -2.00	137.10	130.40	132.20	307,731
19 Nov 18	134.89999 -5.60	143.00	132.00	140.50	297,387
16 Nov 18	140.50000 -6.90	147.50	139.90	146.50	250,520
15 Nov 18	147.39999 -9.40	155.10	147.40	155.00	216,601
14 Nov 18	156.80000 +1.40	159.00	155.50	155.80	171,319
13 Nov 18	155.39999 +3.50	156.40	151.00	151.00	206,497
12 Nov 18	151.89999 -4.70	158.60	151.80	157.10	240,942
09 Nov 18	156.59999 -24.70	178.40	149.70	174.00	680,438
08 Nov 18	181.29999 -2.50	189.20	180.10	184.30	161,616
07 Nov 18	183.79999 -0.40	185.00	178.80	185.00	351,605
06 Nov 18	184.20000 -7.60	192.10	184.00	190.70	184,649
05 Nov 18	191.80000 +1.80	192.40	189.80	190.80	151,861
02 Nov 18	190.00000 -2.40	198.80	186.40	193.50	142,946
01 Nov 18	192.39999 -0.20	193.10	188.00	192.60	129,214
31 Oct 18	192.60001 +0.20	196.30	190.80	196.00	125,471
30 Oct 18	192.39999 +5.20	192.40	186.70	186.80	172,857
29 Oct 18	187.20000 +8.90	189.70	180.60	180.70	154,457
26 Oct 18	178.30000 -8.80	185.00	174.20	184.70	258,185
25 Oct 18	187.09999 +8.80	188.10	179.20	179.90	224,329
24 Oct 18	178.30000 -18.70	195.40	178.30	194.60	365,260
23 Oct 18	197.00000 -1.00	197.60	192.90	195.40	118,056
22 Oct 18	198.00000 -0.10	202.60	197.70	199.20	192,610
19 Oct 18	198.09999 +1.70	203.60	196.50	197.70	152,796
18 Oct 18	196.39999 -1.70	199.50	194.40	196.50	160,921
17 Oct 18	198.09999 -3.40	203.00	197.30	200.00	167,604
16 Oct 18	201.50000 +8.80	201.60	193.70	194.10	245,134
15 Oct 18	192.70001 +4.10	193.20	186.30	188.40	157,728
12 Oct 18	188.60001 +4.50	189.60	185.00	186.40	205,135
11 Oct 18	184.09999 -3.40	188.40	184.00	185.50	153,580
10 Oct 18	187.50000 -8.60	199.30	187.00	196.50	175,871
09 Oct 18	196.10001 +0.10	198.50	195.40	196.30	99,826
08 Oct 18	196.00000 -1.00	198.60	191.70	195.30	156,749
05 Oct 18	197.00000 -2.70	201.10	194.80	200.00	156,667
04 Oct 18	199.70000 -1.20	202.50	197.40	199.60	137,890
03 Oct 18	200.90001 +3.30	202.70	196.10	198.00	185,489
02 Oct 18	197.60001 -1.00	201.50	195.30	198.00	219,010
01 Oct 18	198.60001 -6.40	206.00	197.50	205.40	193,973
28 Sep 18	205.00000 +0.50	206.00	202.00	204.00	182,698
27 Sep 18	204.50000 +3.00	206.00	200.50	201.00	157,369
26 Sep 18	201.50000 +2.50	203.50	197.50	198.50	154,906
25 Sep 18	199.00000 -5.00	204.00	194.50	204.00	228,993
24 Sep 18	204.00000 -9.50	207.00	197.00	199.00	217,499
21 Sep 18	213.50000 +6.00	214.50	207.00	208.00	321,813
20 Sep 18	207.50000 +1.00	209.50	205.50	209.50	139,899
19 Sep 18	206.50000 +6.50	207.00	199.50	202.00	263,758
18 Sep 18	200.00000 +0.50	206.50	197.00	199.00	173,363
17 Sep 18	199.50000 +1.50	200.50	191.50	197.50	230,280
14 Sep 18	198.00000 -3.00	213.00	197.00	210.00	518,432
13 Sep 18	201.00000 +0.50	201.50	198.00	200.50	73,706
12 Sep 18	200.50000 +2.50	201.50	196.00	197.00	108,126
11 Sep 18	198.00000 -1.00	201.00	194.50	200.00	145,166
10 Sep 18	199.00000 +0.00	201.50	195.00	199.50	150,198
07 Sep 18	199.00000 +1.50	202.00	194.50	195.00	243,793
06 Sep 18	197.50000 +4.50	200.00	192.50	194.50	216,100
05 Sep 18	193.00000 +0.50	204.50	186.70	192.00	404,815
04 Sep 18	192.50000 +2.00	193.50	189.00	190.50	170,945
31 Aug 18	190.50000 +2.50	191.00	185.00	187.50	125,656
30 Aug 18	188.00000 -1.50	190.00	186.50	188.50	79,475
29 Aug 18	189.50000 -2.00	192.50	189.50	191.00	90,480
28 Aug 18	191.50000 +4.50	192.00	185.00	187.00	119,930
27 Aug 18	187.00000 -4.50	192.30	187.00	191.50	148,643
24 Aug 18	191.50000 -0.50	194.00	190.00	191.50	130,100
23 Aug 18	192.00000 +2.00	192.50	185.10	190.00	108,936
22 Aug 18	190.00000 +1.50	195.50	187.00	188.50	162,132
21 Aug 18	188.50000 +3.00	193.30	186.00	186.00	151,198
20 Aug 18	185.50000 +2.00	187.00	181.00	184.50	172,317
17 Aug 18	183.50000 +2.50	188.00	179.80	180.50	195,707
16 Aug 18	181.00000 +4.00	184.50	172.00	173.00	384,408
15 Aug 18	177.00000 +2.00	178.80	173.00	174.50	229,813
14 Aug 18	175.00000 +0.50	178.00	172.70	175.50	182,095
13 Aug 18	174.50000 +0.00	177.30	172.50	173.50	130,181
10 Aug 18	174.50000 +5.50	175.00	165.50	168.50	185,254
09 Aug 18	169.00000 -6.00	183.50	167.00	175.50	449,793
08 Aug 18	175.00000 +3.00	176.30	170.00	171.50	255,412
07 Aug 18	172.00000 -1.00	179.50	171.50	174.00	216,651
06 Aug 18	173.00000 +1.50	177.00	169.50	171.50	208,673
03 Aug 18	171.50000 +6.00	175.00	156.50	158.50	305,392
02 Aug 18	165.50000 +5.00	168.50	156.50	158.50	321,113
01 Aug 18	160.50000 -2.50	168.00	155.00	167.00	430,659
31 Jul 18	163.00000 +9.50	168.00	154.50	154.50	367,722
30 Jul 18	153.50000 -3.50	156.00	152.50	155.50	115,832
27 Jul 18	157.00000 +0.00	159.50	153.70	157.50	109,189
26 Jul 18	157.00000 +4.50	159.30	152.50	153.00	127,919
25 Jul 18	152.50000 -2.50	156.80	152.00	155.50	141,339
24 Jul 18	155.00000 -0.50	157.00	153.00	155.00	160,762
23 Jul 18	155.50000 -4.00	160.00	152.50	158.50	247,950
20 Jul 18	159.50000 -5.00	164.50	159.00	164.00	130,625
19 Jul 18	164.50000 +1.00	167.50	157.50	162.50	161,353
18 Jul 18	163.50000 -5.00	168.00	161.00	166.50	144,302
17 Jul 18	168.50000 +1.50	171.00	165.50	167.50	104,281
16 Jul 18	167.00000 -3.50	172.00	165.00	171.50	126,986
13 Jul 18	170.50000 +0.50	171.50	165.20	170.50	144,278
12 Jul 18	170.00000 -4.00	176.00	169.00	174.00	189,876
11 Jul 18	174.00000 +0.50	178.50	171.10	173.50	172,050
10 Jul 18	173.50000 +2.00	174.00	170.00	173.00	89,694
09 Jul 18	171.50000 -1.50	176.00	169.50	173.50	149,403
06 Jul 18	173.00000 +5.00	174.50	166.80	167.50	172,976
05 Jul 18	168.00000 +9.50	168.50	160.00	160.00	162,347
03 Jul 18	158.50000 +1.00	159.50	155.80	159.50	72,927
02 Jul 18	157.50000 -1.50	159.00	155.50	158.50	115,881
29 Jun 18	159.00000 -2.50	162.00	158.00	162.00	99,904
28 Jun 18	161.50000 +5.50	162.00	156.50	156.50	108,886
27 Jun 18	156.00000 -2.50	163.00	155.00	158.50	133,003
26 Jun 18	158.50000 -6.50	165.40	157.50	165.00	219,475
25 Jun 18	165.00000 -1.00	167.00	162.00	166.00	144,681
22 Jun 18	166.00000 -6.00	174.00	164.50	172.50	229,401
21 Jun 18	172.00000 +6.00	175.50	167.00	169.00	240,333
20 Jun 18	166.00000 +3.50	167.30	160.00	164.50	160,715
19 Jun 18	162.50000 +2.50	162.50	156.80	159.00	98,346
18 Jun 18	160.00000 +4.00	161.00	155.00	155.50	140,657
15 Jun 18	156.00000 -1.50	158.00	154.30	157.50	145,094
14 Jun 18	157.50000 +3.00	158.00	153.50	154.50	129,680
13 Jun 18	154.50000 -2.00	159.50	153.80	159.50	104,421
12 Jun 18	156.50000 +7.00	157.00	148.00	149.50	159,482
11 Jun 18	149.50000 +5.00	151.30	144.50	144.50	159,323
08 Jun 18	144.50000 -2.00	145.80	142.50	145.00	136,391
07 Jun 18	146.50000 -0.50	148.80	145.00	147.00	124,746
06 Jun 18	147.00000 -0.50	147.50	144.50	147.00	139,996
05 Jun 18	147.50000 +2.00	149.80	144.50	145.50	133,764
04 Jun 18	145.50000 -2.50	149.00	144.00	147.50	140,937
01 Jun 18	148.00000 +0.00	149.50	146.00	148.50	92,774
31 May 18	148.00000 -0.50	149.50	146.50	148.50	100,787
30 May 18	148.50000 +4.00	149.50	144.00	145.00	131,876
29 May 18	144.50000 -6.00	150.00	143.50	150.00	235,424
25 May 18	150.50000 -2.00	155.30	149.00	152.50	143,569
24 May 18	152.50000 +0.50	155.00	150.50	152.00	214,313
23 May 18	152.00000 -4.00	157.30	151.00	156.00	159,925
22 May 18	156.00000 -4.50	162.00	155.50	161.00	165,903
21 May 18	160.50000 -0.50	162.50	158.50	161.00	140,169
18 May 18	161.00000 -5.00	167.00	159.50	166.00	146,898
17 May 18	166.00000 +0.00	170.00	163.50	167.00	85,322
16 May 18	166.00000 +0.50	167.50	164.10	165.00	79,335
15 May 18	165.50000 +1.50	167.00	163.00	164.00	92,007
14 May 18	164.00000 +1.00	166.50	163.50	163.50	97,185
11 May 18	163.00000 -1.50	166.00	161.00	165.00	108,457
10 May 18	164.50000 +4.00	168.50	161.50	161.50	173,017
09 May 18	160.50000 -7.50	168.50	159.00	167.50	226,478
08 May 18	168.00000 -4.00	176.00	165.00	176.00	472,457
07 May 18	172.00000 +9.00	174.00	163.50	164.50	256,291
04 May 18	163.00000 -2.50	168.00	161.50	165.50	159,061
03 May 18	165.50000 +0.50	167.50	162.50	165.00	147,416
02 May 18	165.00000 +1.00	168.50	163.50	164.50	91,861
01 May 18	164.00000 -10.50	176.00	163.00	174.00	202,362
30 Apr 18	174.50000 +2.50	175.20	171.50	172.50	107,578
27 Apr 18	172.00000 +0.00	176.00	170.00	172.00	116,303
26 Apr 18	172.00000 -0.50	175.00	171.00	172.50	87,379
25 Apr 18	172.50000 +0.50	173.00	169.00	172.00	121,014
24 Apr 18	172.00000 +0.50	173.00	168.00	173.00	103,052
23 Apr 18	171.50000 +1.50	175.50	169.00	170.00	120,093
20 Apr 18	170.00000 -2.50	175.00	167.50	173.50	212,851
19 Apr 18	172.50000 -3.00	179.50	171.50	176.50	158,755
18 Apr 18	175.50000 +1.50	178.50	172.00	175.50	147,012
17 Apr 18	174.00000 +2.50	177.00	171.50	174.00	154,719
16 Apr 18	171.50000 +2.00	175.50	168.50	171.50	182,971
13 Apr 18	169.50000 +4.50	170.00	163.00	165.50	109,090
12 Apr 18	165.00000 -2.00	169.00	164.00	167.50	89,647
11 Apr 18	167.00000 -1.00	170.00	166.50	167.00	97,328
10 Apr 18	168.00000 +3.50	170.00	165.00	166.00	158,181
09 Apr 18	164.50000 +0.00	168.50	164.50	166.00	142,456
06 Apr 18	164.50000 +1.00	168.00	161.00	162.00	230,904
05 Apr 18	163.50000 +9.50	164.00	153.50	156.00	289,367
04 Apr 18	154.00000 +1.50	158.00	148.00	150.00	290,276
03 Apr 18	152.50000 +11.00	153.30	142.00	142.00	241,240
02 Apr 18	141.50000 +1.00	146.00	139.50	139.50	186,407
29 Mar 18	140.50000 +5.50	142.50	136.00	136.00	143,149
28 Mar 18	135.00000 -1.00	141.00	134.50	136.50	128,979
27 Mar 18	136.00000 -3.50	141.00	135.50	140.50	137,904
26 Mar 18	139.50000 +0.50	141.50	137.50	141.00	93,848
23 Mar 18	139.00000 +1.00	143.00	138.00	138.50	146,905
22 Mar 18	138.00000 -3.50	143.00	135.80	139.50	140,855
21 Mar 18	141.50000 +1.00	146.00	139.50	139.50	100,759
20 Mar 18	140.50000 -1.00	145.00	139.50	142.00	114,520
19 Mar 18	141.50000 -0.50	142.00	137.50	142.00	189,763
16 Mar 18	142.00000 -5.50	148.00	140.00	148.00	234,153
15 Mar 18	147.50000 -3.00	151.50	146.50	150.50	105,290
14 Mar 18	150.50000 +3.00	151.30	147.00	149.00	106,026
13 Mar 18	147.50000 -9.00	158.50	146.50	157.00	220,018
12 Mar 18	156.50000 -0.50	158.30	154.50	157.00	112,919
09 Mar 18	157.00000 +1.50	158.50	153.00	154.00	137,571
08 Mar 18	155.50000 -1.50	160.00	155.00	156.00	124,896
07 Mar 18	157.00000 -2.50	159.80	152.50	159.00	138,629
06 Mar 18	159.50000 +2.00	160.80	153.00	158.00	171,171
05 Mar 18	157.50000 +0.00	160.00	155.50	158.00	216,035
02 Mar 18	157.50000 +10.00	158.50	145.00	147.00	326,979
01 Mar 18	147.50000 -2.50	160.00	145.00	159.50	373,941
28 Feb 18	150.00000 -7.50	158.80	148.50	158.00	373,429
27 Feb 18	157.50000 +3.00	158.80	152.10	154.50	216,393
26 Feb 18	154.50000 +6.00	159.00	148.50	148.50	364,724
23 Feb 18	148.50000 +5.50	149.00	143.00	145.50	182,591
22 Feb 18	143.00000 -1.00	149.00	142.50	145.00	146,083
21 Feb 18	144.00000 -1.00	148.50	143.50	145.00	116,058
20 Feb 18	145.00000 +1.00	150.00	143.10	146.50	200,227
16 Feb 18	144.00000 -2.50	149.00	143.00	146.50	143,301
15 Feb 18	146.50000 +4.00	148.80	142.30	144.00	214,557
14 Feb 18	142.50000 +4.00	145.00	137.00	137.00	197,893
13 Feb 18	138.50000 -0.50	141.00	135.50	139.00	185,757
12 Feb 18	139.00000 +4.50	143.30	134.00	136.50	172,536
09 Feb 18	134.50000 -3.00	138.00	129.00	137.00	209,555
08 Feb 18	137.50000 -4.50	143.00	136.30	143.00	156,195
07 Feb 18	142.00000 +4.50	144.00	137.00	137.50	272,854
06 Feb 18	137.50000 +4.00	138.00	128.00	130.00	191,783
05 Feb 18	133.50000 -6.00	139.00	132.00	138.00	161,160
02 Feb 18	139.50000 +4.50	142.30	133.50	135.00	267,590
01 Feb 18	135.00000 +7.00	136.00	126.50	128.00	218,337
31 Jan 18	128.00000 +2.00	128.50	125.50	126.00	118,894
30 Jan 18	126.00001 -2.50	128.50	125.00	127.50	249,230
29 Jan 18	128.50000 +0.00	129.50	126.50	128.00	204,267
26 Jan 18	128.50000 -3.00	132.00	124.00	131.50	353,021
25 Jan 18	131.50000 -0.50	133.00	130.00	132.50	117,477
24 Jan 18	132.00000 -2.00	136.50	131.00	134.00	172,326
23 Jan 18	134.00000 +1.50	137.00	131.50	133.50	173,449
22 Jan 18	132.50000 +0.50	134.00	130.50	132.50	198,051
19 Jan 18	132.00000 -2.00	134.50	131.00	133.50	131,037
18 Jan 18	134.00000 -3.50	138.00	133.50	137.50	196,473
17 Jan 18	137.50000 +1.00	139.50	136.60	137.00	102,005
16 Jan 18	136.50000 -8.00	146.00	136.10	145.00	224,387
12 Jan 18	144.50000 +3.50	147.00	139.50	141.50	465,685
11 Jan 18	141.00000 +1.50	141.50	137.50	139.00	214,759
10 Jan 18	139.50000 +0.50	142.50	135.50	136.00	268,104
09 Jan 18	139.00000 +1.00	140.00	135.50	137.50	199,857
08 Jan 18	138.00000 -3.00	143.50	136.50	143.00	234,483
05 Jan 18	141.00000 -3.50	145.60	140.50	145.00	200,361
04 Jan 18	144.50000 -5.50	151.00	143.50	150.00	214,003
03 Jan 18	150.00000 -4.00	155.00	149.00	154.50	163,097
02 Jan 18	154.00000 +3.00	156.50	149.00	152.00	225,721
29 Dec 17	151.00000 +2.50	154.30	147.50	148.50	264,639
28 Dec 17	148.50000 +7.50	149.00	140.00	140.50	250,090
27 Dec 17	141.00000 -3.00	144.00	140.00	143.50	201,980
26 Dec 17	144.00000 -5.00	149.50	141.30	148.00	349,970
22 Dec 17	149.00000 -5.00	155.00	147.00	154.00	263,627
21 Dec 17	154.00000 +5.50	156.00	150.50	151.00	285,828
20 Dec 17	148.50000 -4.00	153.00	148.00	153.00	221,970
19 Dec 17	152.50000 +0.00	153.50	150.00	152.50	148,779
18 Dec 17	152.50000 +1.50	154.00	143.50	151.00	364,209
15 Dec 17	151.00000 -7.00	159.00	149.00	157.50	440,406
14 Dec 17	158.00000 +6.50	158.00	152.00	152.00	224,584
13 Dec 17	151.50000 -1.00	153.50	146.30	153.50	251,991
12 Dec 17	152.50000 +0.00	160.00	151.50	156.50	323,030
11 Dec 17	152.50000 +6.00	154.50	146.00	146.00	306,858
08 Dec 17	146.50000 +3.00	147.00	142.00	144.00	189,664
07 Dec 17	143.50000 +1.00	145.00	140.50	141.50	191,973
06 Dec 17	142.50000 -2.00	150.00	142.00	149.00	35,861
05 Dec 17	144.50000 +1.50	149.00	143.00	146.50	306,823
04 Dec 17	143.00000 +3.00	146.50	140.50	141.50	221,284
01 Dec 17	140.00000 -2.50	143.00	136.38	140.50	226,307
30 Nov 17	142.50000 -11.50	156.50	140.50	156.50	525,070
29 Nov 17	154.00000 -7.50	164.00	150.00	163.00	423,506
28 Nov 17	161.50000 +12.50	164.00	144.00	149.50	752,547
27 Nov 17	149.00000 +10.50	150.00	139.25	140.00	399,686
24 Nov 17	138.50000 +6.50	140.50	130.95	131.00	173,951
22 Nov 17	132.00000 +5.00	133.25	125.00	126.00	249,584
21 Nov 17	127.00000 -0.50	129.50	125.00	128.50	162,450
20 Nov 17	127.50000 -2.00	129.00	123.00	128.00	204,275
17 Nov 17	129.50000 +5.00	131.50	124.00	125.00	286,126
16 Nov 17	124.50000 -1.00	129.50	123.00	126.00	267,244
15 Nov 17	125.50000 +3.50	127.00	119.00	122.50	340,790
14 Nov 17	122.00000 +5.50	122.50	115.00	118.00	324,093
13 Nov 17	116.49999 +6.50	117.00	108.00	111.50	400,897
10 Nov 17	110.00000 -4.00	116.00	109.00	114.50	407,565
09 Nov 17	113.99999 -4.00	120.00	113.50	117.50	441,155
08 Nov 17	118.00000 -5.00	122.50	116.50	120.50	450,925
07 Nov 17	123.00000 +1.00	129.00	112.50	118.50	828,818
06 Nov 17	122.00000 +3.00	123.50	114.50	120.50	594,806
03 Nov 17	118.99999 -9.50	130.50	118.00	129.50	571,789
02 Nov 17	128.50000 -6.00	133.50	127.00	133.00	365,258
01 Nov 17	134.50000 -4.50	141.00	131.00	141.00	373,687
31 Oct 17	139.00000 +0.00	143.00	138.00	138.00	230,028
30 Oct 17	139.00000 -8.50	148.50	137.50	147.00	391,167
27 Oct 17	147.50000 +0.50	149.50	143.00	146.50	158,861
26 Oct 17	147.00000 +6.50	149.50	141.00	141.00	253,329
25 Oct 17	140.50000 -2.50	147.50	140.00	146.50	160,812
24 Oct 17	143.00000 +1.50	143.95	140.00	141.50	118,463
23 Oct 17	141.50000 +1.50	143.50	139.50	140.00	115,208
20 Oct 17	140.00000 -2.50	145.50	139.50	143.50	206,559
19 Oct 17	142.50000 +6.50	143.00	135.00	135.50	224,615
18 Oct 17	136.00000 -1.50	140.50	135.50	137.00	250,322
17 Oct 17	137.50000 +0.00	140.00	136.25	138.50	17,573
16 Oct 17	137.50000 +0.00	140.95	136.75	137.00	16,089
13 Oct 17	137.50000 -1.00	140.50	137.50	137.50	111,814
12 Oct 17	138.50000 +1.00	139.50	133.50	139.00	227,376
11 Oct 17	137.50000 -1.00	141.50	135.50	138.50	267,212
10 Oct 17	138.50000 -1.50	143.00	136.50	141.50	344,844
09 Oct 17	140.00000 -12.00	152.00	138.25	152.00	632,151
06 Oct 17	152.00000 -8.50	161.13	151.00	159.50	284,787
05 Oct 17	160.50000 +2.50	165.00	156.75	161.00	186,682
04 Oct 17	158.00000 -1.00	160.50	155.00	159.00	138,629
03 Oct 17	159.00000 +12.00	159.50	147.50	147.50	327,667
02 Oct 17	147.00000 +0.00	151.50	144.50	150.00	196,069
29 Sep 17	147.00000 -3.00	150.00	142.50	148.50	332,235
28 Sep 17	150.00000 -5.00	153.50	147.50	153.50	308,713
27 Sep 17	155.00000 +1.00	157.25	150.25	155.00	215,268
26 Sep 17	154.00000 +2.50	157.50	151.00	152.00	182,116
25 Sep 17	151.50000 -7.50	161.50	150.50	157.50	462,613
22 Sep 17	159.00000 +1.00	160.00	154.00	158.00	164,520
21 Sep 17	158.00000 +4.50	158.50	151.00	154.50	256,838
20 Sep 17	153.50000 -3.00	162.50	152.00	157.50	288,566
19 Sep 17	156.50000 -10.00	167.00	155.00	167.00	389,742
18 Sep 17	166.50000 -3.00	176.50	162.00	172.00	418,842
15 Sep 17	169.50000 +9.00	171.25	161.00	161.00	667,082
14 Sep 17	160.50000 +8.50	163.50	152.00	152.00	720,000
13 Sep 17	152.00000 +10.00	153.50	141.50	142.50	356,424
12 Sep 17	142.00000 +1.00	145.25	140.00	140.00	240,793
11 Sep 17	141.00000 +7.50	144.00	135.00	135.50	228,942
08 Sep 17	133.50000 -4.50	138.50	130.50	135.00	215,516
07 Sep 17	138.00000 -6.00	146.00	137.25	144.00	772,643
06 Sep 17	144.00000 -1.00	146.00	141.50	145.00	297,659
05 Sep 17	145.00000 +3.50	145.75	140.50	142.00	552,371
01 Sep 17	141.50000 +7.50	143.50	132.00	132.00	323,018
31 Aug 17	134.00000 -0.50	137.00	132.50	134.50	235,915
30 Aug 17	134.50000 +6.00	135.00	126.50	128.00	327,708
29 Aug 17	128.50000 -2.00	129.50	124.50	128.50	302,349
28 Aug 17	130.50000 +1.50	132.50	127.50	130.50	342,016
25 Aug 17	129.00000 +1.00	132.50	127.50	129.50	197,593
24 Aug 17	128.00000 +2.50	133.75	125.00	125.50	214,324
23 Aug 17	125.50000 -3.00	128.00	124.00	127.50	267,031
22 Aug 17	128.50000 -2.00	134.50	125.25	131.50	298,889
21 Aug 17	130.50000 +0.50	131.50	124.25	130.00	392,110
18 Aug 17	130.00000 -1.50	132.00	120.50	131.00	711,685
17 Aug 17	131.50000 -1.50	139.00	131.50	133.00	326,736
16 Aug 17	133.00000 +0.50	137.50	131.50	133.50	255,063
15 Aug 17	132.50000 -3.50	138.50	129.00	137.00	368,022
14 Aug 17	136.00000 -4.50	144.50	135.00	143.00	316,043
11 Aug 17	140.50000 -4.00	145.50	136.50	144.00	362,053
10 Aug 17	144.50000 -10.50	155.00	144.00	154.50	338,243
09 Aug 17	155.00000 -6.50	161.00	154.50	160.00	246,302
08 Aug 17	161.50000 +0.50	164.50	161.00	161.00	235,470
07 Aug 17	161.00000 -1.50	164.50	160.50	162.00	308,040
04 Aug 17	162.50000 +11.50	166.50	155.00	156.50	659,977
03 Aug 17	151.00000 -1.00	152.50	148.00	152.00	567,447
02 Aug 17	152.00000 -56.00	160.50	151.50	158.00	1,690,260
01 Aug 17	208.00000 +4.00	209.00	203.00	204.50	151,389
31 Jul 17	204.00000 -1.00	207.00	202.50	206.00	154,529
28 Jul 17	205.00000 -2.00	207.50	204.50	205.50	134,468
27 Jul 17	207.00000 -3.50	211.50	205.00	211.50	188,426
26 Jul 17	210.50000 +2.00	212.00	207.00	208.50	144,745
25 Jul 17	208.50000 +3.50	210.00	205.00	205.00	135,914
24 Jul 17	205.00000 +1.50	208.00	202.50	204.00	147,792
21 Jul 17	203.50000 -2.50	208.50	201.75	205.50	126,621
20 Jul 17	206.00000 +7.50	210.25	199.00	199.50	252,962
19 Jul 17	198.50000 -2.50	204.50	198.00	199.00	333,780
18 Jul 17	201.00000 +4.00	204.50	197.00	197.00	53,167
17 Jul 17	197.00000 -22.00	212.50	196.50	212.50	623,260
14 Jul 17	219.00000 -2.50	221.25	217.75	221.00	87,647
13 Jul 17	221.50000 +7.50	223.00	213.00	213.00	97,595
12 Jul 17	214.00000 -9.00	224.00	212.50	224.00	158,935
11 Jul 17	223.00000 +8.00	224.00	215.00	215.00	105,505
10 Jul 17	215.00000 -4.50	220.00	214.50	218.50	129,231
07 Jul 17	219.50000 +3.00	222.50	212.50	216.00	145,667
06 Jul 17	216.50000 -8.00	223.00	214.50	223.00	203,550
05 Jul 17	224.50000 -7.50	236.00	222.50	232.50	188,069
03 Jul 17	232.00000 +4.50	233.50	228.00	229.00	83,705
30 Jun 17	227.50000 -9.00	237.00	226.50	237.00	215,617
29 Jun 17	236.50000 -2.50	240.00	233.00	239.00	102,764
28 Jun 17	239.00000 +5.50	242.00	235.00	235.00	139,424
27 Jun 17	233.50000 -2.00	239.50	232.00	236.00	115,126
26 Jun 17	235.50000 -0.50	237.75	232.50	235.00	158,823
23 Jun 17	236.00000 +5.50	237.50	225.00	231.00	222,891
22 Jun 17	230.50000 +0.00	230.75	221.50	228.50	321,486
21 Jun 17	230.50000 -5.50	236.00	226.00	235.50	195,841
20 Jun 17	236.00000 -11.50	246.00	232.50	245.50	249,697
19 Jun 17	247.50000 +1.00	250.50	246.21	247.00	169,283
16 Jun 17	246.50000 +6.00	247.00	237.50	239.50	181,492
15 Jun 17	240.50000 -1.50	242.64	237.75	240.00	80,585
14 Jun 17	242.00000 -0.50	246.00	241.00	245.50	109,467
13 Jun 17	242.50000 +7.50	244.00	236.00	236.00	160,153
12 Jun 17	235.00000 +2.00	237.50	232.00	234.00	160,293
09 Jun 17	233.00000 -3.50	238.00	232.50	236.00	193,525
08 Jun 17	236.50000 -1.00	238.50	232.00	237.00	159,840
07 Jun 17	237.50000 -6.50	248.00	237.50	244.50	266,973
06 Jun 17	244.00000 -6.00	250.50	240.00	248.00	337,854
05 Jun 17	250.00000 +2.00	255.75	244.50	246.50	386,633
02 Jun 17	248.00000 +13.50	248.50	237.00	237.50	398,853
01 Jun 17	234.50000 +9.50	238.00	223.50	224.00	270,644
31 May 17	225.00000 -8.50	235.50	223.50	233.50	352,601
30 May 17	233.50000 -13.50	246.00	233.00	245.00	237,567
26 May 17	247.00000 +13.00	252.00	233.50	234.50	332,612
25 May 17	234.00000 -1.00	238.50	231.25	235.50	273,931
24 May 17	235.00000 -11.50	247.00	234.50	247.00	326,089
23 May 17	246.50000 -3.50	253.00	246.00	250.50	131,947
22 May 17	250.00000 -3.00	256.00	249.00	253.00	186,533
19 May 17	253.00000 +8.00	255.50	244.50	244.50	209,812
18 May 17	245.00000 -1.00	247.50	243.00	245.50	165,834
17 May 17	246.00000 -11.50	256.00	245.50	255.00	195,611
16 May 17	257.50000 -7.00	268.50	255.00	266.00	232,321
15 May 17	264.50000 -4.50	270.00	259.00	270.00	252,940
12 May 17	269.00000 -6.00	275.00	267.00	275.00	200,462
11 May 17	275.00000 -4.50	280.50	274.00	279.50	142,380
10 May 17	279.50000 -9.50	289.00	274.00	288.00	264,459
09 May 17	289.00000 +1.00	301.00	287.50	293.00	304,749
08 May 17	288.00000 -3.00	293.68	285.00	293.00	187,287
05 May 17	291.00000 -3.00	296.25	290.00	294.50	130,229
04 May 17	294.00000 -7.00	301.50	293.00	301.50	123,681
03 May 17	301.00000 +0.50	301.64	297.50	298.50	82,790
02 May 17	300.50000 +2.50	300.50	295.75	297.50	105,494
01 May 17	298.00000 -5.00	305.50	297.00	304.50	126,883
28 Apr 17	303.00000 -4.00	307.00	300.00	307.00	136,447
27 Apr 17	307.00000 -5.00	312.50	305.50	312.00	77,103
26 Apr 17	312.00000 +2.00	314.00	308.50	310.00	109,177
25 Apr 17	310.00000 +3.00	313.00	308.50	308.50	80,423
24 Apr 17	307.00000 -2.00	312.00	304.50	312.00	142,852
21 Apr 17	309.00000 -0.50	312.00	306.00	310.00	98,650
20 Apr 17	309.50000 +5.50	314.50	305.00	306.00	196,334
19 Apr 17	304.00000 -1.00	307.00	302.25	305.50	72,381
18 Apr 17	305.00000 -2.00	307.00	302.00	306.00	63,037
17 Apr 17	307.00000 +5.00	307.00	303.00	304.50	58,262
13 Apr 17	302.00000 -1.00	306.00	299.50	303.50	109,743
12 Apr 17	303.00000 -4.00	308.26	301.00	305.50	112,209
11 Apr 17	307.00000 +0.50	308.50	303.50	306.00	71,254
10 Apr 17	306.50000 +3.00	307.00	301.00	305.50	78,246
07 Apr 17	303.50000 -4.50	309.00	302.50	307.00	109,904
06 Apr 17	308.00000 -2.00	310.00	303.50	309.50	93,205
05 Apr 17	310.00000 -5.50	318.00	308.75	317.50	122,588
04 Apr 17	315.50000 -3.00	320.50	315.50	319.00	186,699
03 Apr 17	318.50000 +4.00	321.00	315.00	318.50	242,375
31 Mar 17	314.50000 +3.00	316.00	310.00	312.00	175,414
30 Mar 17	311.50000 +2.00	312.50	307.00	309.00	164,891
29 Mar 17	309.50000 +4.00	310.00	304.00	305.50	138,349
28 Mar 17	305.50000 -2.50	307.50	302.50	307.00	131,247
27 Mar 17	308.00000 -0.50	309.50	302.50	303.50	143,782
24 Mar 17	308.50000 +6.50	309.75	303.00	304.00	172,193
23 Mar 17	302.00000 -1.00	307.00	302.00	304.00	85,392
22 Mar 17	303.00000 +1.50	305.00	299.50	300.50	84,305
21 Mar 17	301.50000 -4.50	310.00	301.50	307.50	82,811
20 Mar 17	306.00000 +0.00	311.50	305.50	305.50	94,682
17 Mar 17	306.00000 +4.00	307.00	303.00	303.00	175,956
16 Mar 17	302.00000 +1.00	304.00	300.00	301.00	101,505
15 Mar 17	301.00000 -4.50	303.75	295.49	300.00	118,768
14 Mar 17	305.50000 +1.50	308.25	302.50	303.50	157,571
13 Mar 17	304.00000 +2.50	306.50	299.50	300.00	190,910
10 Mar 17	301.50000 +6.00	302.00	296.50	297.00	148,324
09 Mar 17	295.50000 +0.00	299.00	294.00	294.50	111,798
08 Mar 17	295.50000 +1.00	299.00	293.50	295.00	105,810
07 Mar 17	294.50000 +1.50	296.50	292.50	293.00	123,116
06 Mar 17	293.00000 -1.00	296.50	292.00	294.00	112,540
03 Mar 17	294.00000 -3.50	298.00	291.00	297.00	263,871
02 Mar 17	297.50000 -6.50	306.00	297.50	302.50	181,204
01 Mar 17	304.00000 -9.50	315.50	293.00	315.00	387,249
28 Feb 17	313.50000 -1.00	315.00	309.50	311.50	396,348
27 Feb 17	314.50000 +0.50	315.00	310.25	312.50	177,313
24 Feb 17	314.00000 +0.50	314.50	309.50	311.00	113,646
23 Feb 17	313.50000 +0.00	314.50	310.50	312.50	127,680
22 Feb 17	313.50000 +5.00	314.00	306.50	308.00	154,050
21 Feb 17	308.50000 -3.50	312.50	304.50	312.50	119,985
17 Feb 17	312.00000 -0.50	313.25	310.00	312.50	166,030
16 Feb 17	312.50000 -2.50	314.50	311.00	313.50	69,116
15 Feb 17	315.00000 +1.00	315.50	311.50	313.00	95,121
14 Feb 17	314.00000 +0.50	315.00	312.00	314.50	119,607
13 Feb 17	313.50000 +0.00	315.00	311.00	314.00	142,006
10 Feb 17	313.50000 +3.50	315.00	310.00	311.50	313,222
09 Feb 17	310.00000 -0.50	312.50	309.50	310.00	268,470
08 Feb 17	310.50000 -14.50	317.25	308.00	310.50	1,242,048
07 Feb 17	325.00000 -1.50	329.00	323.50	328.00	28,061
06 Feb 17	326.50003 -2.50	329.50	326.00	327.00	24,627
03 Feb 17	329.00003 -1.50	333.00	328.50	331.00	23,853
02 Feb 17	330.50000 +0.50	334.00	328.25	331.00	43,761
01 Feb 17	330.00000 -7.50	338.50	327.00	335.00	88,620
31 Jan 17	337.50000 -4.00	341.25	337.50	340.00	45,285
30 Jan 17	341.50003 +1.50	346.50	337.83	346.50	39,183
27 Jan 17	340.00000 -2.50	343.00	339.00	342.50	30,016
26 Jan 17	342.50000 +1.00	346.00	341.50	342.50	33,864
25 Jan 17	341.50003 -1.50	346.00	340.75	346.00	6,731
24 Jan 17	343.00000 +2.00	346.00	341.95	343.50	6,598
23 Jan 17	340.99997 -2.00	349.00	337.00	343.50	50,223
20 Jan 17	343.00000 +4.00	344.00	339.00	339.50	32,066
19 Jan 17	339.00003 +1.00	339.00	335.50	338.00	21,370
18 Jan 17	338.00000 -1.00	339.00	333.00	338.50	25,234
17 Jan 17	339.00003 -3.50	343.00	338.50	341.50	18,137
13 Jan 17	342.50000 +2.50	344.00	339.00	342.00	18,024
12 Jan 17	340.00000 -3.00	344.00	335.50	342.00	19,204
11 Jan 17	343.00000 +1.50	345.00	340.00	342.00	21,021
10 Jan 17	341.50003 +8.50	345.00	333.00	334.00	70,511
09 Jan 17	333.00000 -5.00	340.50	332.50	336.50	41,510
06 Jan 17	338.00000 -2.00	343.50	337.00	340.50	33,722
05 Jan 17	340.00000 -2.00	344.50	335.00	342.50	44,321
04 Jan 17	342.00000 -5.50	348.00	340.00	340.00	54,792
03 Jan 17	347.50000 +11.00	347.50	339.00	340.50	76,608
30 Dec 16	336.50003 -5.50	343.00	336.00	342.00	37,810
29 Dec 16	342.00000 -3.50	347.00	336.50	346.00	56,223
28 Dec 16	345.50000 -9.00	355.00	345.00	354.50	51,151
27 Dec 16	354.50000 +1.50	355.00	352.00	354.50	34,833
23 Dec 16	353.00000 +2.00	353.00	346.00	350.00	52,841
22 Dec 16	350.99997 +4.00	351.25	345.50	346.00	88,158
21 Dec 16	347.00000 +12.50	350.00	333.50	337.00	81,714
20 Dec 16	334.50000 +2.50	337.00	330.50	333.00	71,379
19 Dec 16	332.00000 +13.00	333.00	319.00	322.00	47,763
16 Dec 16	319.00000 -1.00	323.50	317.00	319.50	51,157
15 Dec 16	320.00000 +2.50	323.00	316.00	317.50	43,208
14 Dec 16	317.50000 -2.50	321.50	315.00	318.50	39,104
13 Dec 16	320.00000 -3.50	325.00	319.00	322.50	40,850
12 Dec 16	323.49997 -2.50	327.00	320.00	324.00	53,637
09 Dec 16	325.99997 +5.00	326.50	319.50	321.50	54,580
08 Dec 16	320.99997 -5.50	331.50	319.00	328.50	95,610
07 Dec 16	326.50003 -11.50	338.50	326.00	338.50	78,797
06 Dec 16	338.00000 +7.00	341.00	327.50	328.00	37,648
05 Dec 16	330.99997 +8.50	333.50	323.50	325.00	23,548
02 Dec 16	322.50000 -12.50	336.00	319.50	335.50	52,910
01 Dec 16	335.00000 -4.50	342.50	332.50	340.00	52,311
30 Nov 16	339.50000 -6.00	348.00	338.50	348.00	27,739
29 Nov 16	345.50000 +6.50	346.25	339.50	341.00	46,376
28 Nov 16	339.00003 -10.50	350.75	338.50	350.00	19,270
25 Nov 16	349.50000 +0.50	350.50	348.00	350.50	18,809
23 Nov 16	349.00003 +2.00	350.50	346.00	348.00	23,112
22 Nov 16	347.00000 -0.50	350.50	346.50	350.00	28,507
21 Nov 16	347.50000 -3.00	353.50	345.50	352.00	31,591
18 Nov 16	350.50000 -4.50	353.00	347.50	352.00	27,809
17 Nov 16	355.00000 +10.00	356.50	343.50	347.00	41,107
16 Nov 16	345.00000 -0.50	347.00	341.50	343.00	50,409
15 Nov 16	345.50000 +0.50	347.25	342.50	343.50	40,947
14 Nov 16	345.00000 +0.00	349.50	343.50	348.50	31,316
11 Nov 16	345.00000 +11.00	347.00	334.80	336.50	63,556
10 Nov 16	334.00003 +0.00	341.50	331.00	338.50	30,881
09 Nov 16	334.00003 +11.50	339.50	316.50	316.50	45,146
08 Nov 16	322.50000 +1.50	329.00	316.00	323.50	40,031
07 Nov 16	320.99997 +8.00	322.50	313.00	315.50	20,256
04 Nov 16	313.00000 +5.00	318.00	309.50	309.50	25,013
03 Nov 16	308.00000 +2.00	309.50	304.50	304.50	22,315
02 Nov 16	306.00000 -1.00	308.50	304.00	307.00	23,689
01 Nov 16	307.00000 -7.50	316.00	305.00	316.00	22,318
31 Oct 16	314.50000 +1.00	315.50	311.50	312.50	21,029
28 Oct 16	313.50000 -1.00	317.75	311.00	314.00	21,122
27 Oct 16	314.50000 -2.50	319.00	310.50	319.00	17,572
26 Oct 16	317.00000 +1.00	321.50	313.50	313.50	26,464
25 Oct 16	316.00000 -5.00	322.00	314.50	321.50	21,878
24 Oct 16	320.99997 +3.00	322.50	316.80	322.00	22,056
21 Oct 16	318.00000 +2.00	319.25	313.00	315.00	20,855
20 Oct 16	316.00000 +0.50	317.50	314.00	317.00	18,439
19 Oct 16	315.50000 -0.50	318.00	313.50	318.00	14,627
18 Oct 16	316.00000 +0.50	320.00	315.50	319.00	9,393
17 Oct 16	315.50000 -2.00	317.50	314.50	316.00	11,517
14 Oct 16	317.50000 +4.00	319.50	314.50	315.50	17,110
13 Oct 16	313.50000 -5.50	317.00	313.00	315.50	19,700
12 Oct 16	319.00000 +4.00	321.00	315.50	316.00	19,278
11 Oct 16	315.00000 -8.00	325.00	314.50	323.50	20,570
10 Oct 16	323.00000 +0.60	327.00	320.50	321.00	20,658
07 Oct 16	322.40002 -2.20	328.31	321.35	326.10	22,000
06 Oct 16	324.60001 +5.20	326.50	318.70	320.00	21,424
05 Oct 16	319.39999 +3.10	321.00	316.30	318.10	18,108
04 Oct 16	316.29999 -5.90	323.80	311.10	323.80	33,011
03 Oct 16	322.20001 +11.30	322.20	313.20	318.50	25,627
30 Sep 16	310.89999 +2.90	313.00	306.90	308.40	18,140
29 Sep 16	308.00000 -5.10	315.40	307.80	313.80	14,489
28 Sep 16	313.10001 -0.10	315.00	310.10	314.50	15,338
27 Sep 16	313.19998 +6.90	313.60	305.70	307.20	36,604
26 Sep 16	306.29999 -7.00	314.60	305.90	310.70	23,376
23 Sep 16	313.29999 -3.30	317.90	313.30	314.80	18,643
22 Sep 16	316.60001 +1.60	319.50	315.00	317.90	15,888
21 Sep 16	315.00000 -2.70	319.90	312.50	318.10	21,779
20 Sep 16	317.70001 -0.70	322.80	316.00	320.00	23,887
19 Sep 16	318.39999 -0.70	320.00	316.80	320.00	27,798
16 Sep 16	319.10001 +3.00	319.60	313.50	316.20	39,135
15 Sep 16	316.10001 +6.10	316.70	309.30	310.80	14,749
14 Sep 16	310.00000 +0.50	312.00	306.10	309.90	23,032
13 Sep 16	309.50000 -0.50	310.50	303.45	308.70	23,110
12 Sep 16	310.00000 +7.00	310.50	300.60	301.30	23,505
09 Sep 16	303.00000 -5.30	306.80	302.30	305.10	24,069
08 Sep 16	308.29999 -1.60	312.60	307.00	310.60	18,077
07 Sep 16	309.89999 +4.60	310.10	303.20	304.00	25,294
06 Sep 16	305.30002 +0.30	305.45	301.80	304.90	21,942
02 Sep 16	305.00000 -0.10	307.00	303.60	306.20	11,733
01 Sep 16	305.10001 +1.00	305.10	300.40	302.90	22,977
31 Aug 16	304.10001 +5.90	304.40	297.00	297.00	28,471
30 Aug 16	298.19998 +0.30	298.90	297.10	297.40	10,927
29 Aug 16	297.89999 +1.60	299.40	295.00	297.10	14,794
26 Aug 16	296.29999 -5.30	303.80	295.60	301.90	10,111
25 Aug 16	301.60001 +0.60	302.00	299.50	300.10	14,874
24 Aug 16	301.00000 +3.50	301.10	297.70	300.20	28,532
23 Aug 16	297.50000 +0.90	301.60	295.90	296.70	19,357
22 Aug 16	296.60001 -2.50	296.70	290.50	290.50	26,138
19 Aug 16	299.10001 -1.80	302.80	297.20	300.50	16,697
18 Aug 16	300.89999 +4.30	301.20	295.70	295.80	25,798
17 Aug 16	296.60001 -0.90	298.20	294.80	297.30	15,081
16 Aug 16	297.50000 +0.40	298.50	295.00	295.30	24,133
15 Aug 16	297.10001 -0.90	299.30	295.00	298.80	53,119
12 Aug 16	298.00000 +1.50	298.10	294.30	296.20	26,599
11 Aug 16	296.50000 +2.50	296.60	290.70	294.00	27,682
10 Aug 16	294.00000 +5.30	294.50	286.90	289.20	49,046
09 Aug 16	288.70001 -0.50	290.40	286.20	290.40	37,162
08 Aug 16	289.20001 -1.10	292.10	285.10	290.00	35,976
05 Aug 16	290.30002 +3.70	290.60	286.90	289.60	48,214
04 Aug 16	286.60001 +4.30	292.70	281.60	282.10	69,708
03 Aug 16	282.29999 +4.00	282.60	274.40	278.30	38,607
02 Aug 16	278.29999 -6.30	285.10	278.10	285.10	31,427
01 Aug 16	284.60001 -9.60	290.50	273.60	275.00	73,360
29 Jul 16	294.20001 -1.10	299.10	291.30	294.60	39,630
28 Jul 16	295.30002 +2.70	295.50	289.15	291.00	33,974
27 Jul 16	292.60001 -6.80	300.10	285.90	298.70	39,697
26 Jul 16	299.39999 +0.20	301.00	297.50	300.00	32,246
25 Jul 16	299.20001 -6.80	305.10	294.90	305.10	92,326
22 Jul 16	306.00000 +5.20	306.80	298.90	300.80	27,387
21 Jul 16	300.79999 +0.20	304.20	298.20	298.90	17,679
20 Jul 16	300.60001 -4.30	305.20	300.40	304.30	15,962
19 Jul 16	304.89999 -0.70	306.50	301.00	303.60	24,016
18 Jul 16	305.60001 -0.70	306.60	300.80	306.00	21,520
15 Jul 16	306.29999 +0.30	308.40	300.00	307.50	19,833
14 Jul 16	306.00000 -0.30	314.20	302.80	308.50	32,534
13 Jul 16	306.29999 +8.30	309.10	296.80	298.90	38,666
12 Jul 16	298.00000 +20.30	302.70	280.00	284.80	39,932
11 Jul 16	277.70001 +1.80	278.30	275.30	275.70	21,397
08 Jul 16	275.89999 +0.00	280.00	275.00	278.10	14,326
07 Jul 16	275.89999 +4.80	276.70	272.10	272.10	7,611
06 Jul 16	271.10001 -3.00	274.30	269.70	271.40	7,498
05 Jul 16	274.10001 -7.80	280.00	271.00	280.00	10,809
01 Jul 16	281.89999 +5.80	282.60	273.50	276.80	21,205
30 Jun 16	276.10001 +1.90	278.40	272.10	274.30	19,682
29 Jun 16	274.20001 +9.10	275.30	267.00	267.00	15,221
28 Jun 16	265.10001 +4.90	266.75	262.30	263.90	28,351
27 Jun 16	260.20001 -9.20	265.90	257.50	265.90	24,780
24 Jun 16	269.39999 -3.00	269.70	262.50	263.50	30,615
23 Jun 16	272.39999 +3.10	275.70	271.40	272.60	9,382
22 Jun 16	269.30002 -1.70	274.90	268.80	270.40	8,751
21 Jun 16	271.00000 -3.00	276.00	266.80	273.70	8,469
20 Jun 16	274.00000 +3.50	277.20	273.98	274.80	10,984
17 Jun 16	270.50000 -1.80	277.80	269.70	273.10	21,577
16 Jun 16	272.29999 +3.70	274.70	266.63	274.60	18,681
15 Jun 16	268.60001 +2.80	270.00	264.40	266.20	12,502
14 Jun 16	265.79999 +0.50	270.20	264.30	265.10	22,285
13 Jun 16	265.30002 -4.10	272.60	263.30	271.60	18,210
10 Jun 16	269.39999 -8.80	275.00	268.20	274.40	20,073
09 Jun 16	278.19998 -0.80	278.50	274.85	277.40	10,133
08 Jun 16	279.00000 -0.10	281.00	277.80	280.50	15,244
07 Jun 16	279.10001 -2.80	281.00	278.90	280.70	18,199
06 Jun 16	281.89999 -3.90	287.00	281.30	286.90	15,884
03 Jun 16	285.79999 -4.10	289.80	283.50	289.80	13,854
02 Jun 16	289.89999 +0.60	289.90	285.10	286.90	23,118
01 Jun 16	289.30002 +1.90	289.80	281.35	286.00	24,364
31 May 16	287.39999 -3.80	292.80	286.00	292.10	14,680
27 May 16	291.20001 +5.90	291.60	285.00	285.00	14,310
26 May 16	285.30002 +0.50	288.90	284.50	284.90	13,705
25 May 16	284.79999 -1.80	287.50	282.50	286.40	19,891
24 May 16	286.60001 +5.10	288.20	281.54	282.70	17,400
23 May 16	281.50000 -0.80	286.05	280.00	281.90	13,795
20 May 16	282.29999 +2.00	283.20	278.40	280.30	28,528
19 May 16	280.30002 -8.70	288.60	279.00	287.90	19,128
18 May 16	289.00000 -4.10	294.10	287.30	292.40	16,014
17 May 16	293.10001 -0.20	295.40	292.30	294.00	22,870
16 May 16	293.29999 +0.20	294.90	288.45	293.10	15,540
13 May 16	293.10001 +0.80	293.60	289.65	292.00	15,102
12 May 16	292.29999 -4.20	298.20	289.70	297.50	10,650
11 May 16	296.50000 -2.80	303.10	295.10	298.40	23,609
10 May 16	299.30002 +7.80	299.50	291.50	292.20	18,951
09 May 16	291.50000 +0.00	292.90	287.00	291.50	23,217
06 May 16	291.50000 +2.80	296.80	285.00	288.50	15,986
05 May 16	288.70001 +1.10	291.30	287.00	289.40	17,520
04 May 16	287.60001 +2.30	288.90	282.30	282.50	24,822
03 May 16	285.30002 -3.60	289.00	284.48	286.00	27,500
02 May 16	288.89999 +7.10	291.80	276.60	281.90	32,392
29 Apr 16	281.80002 -0.50	295.00	260.75	295.00	62,885
28 Apr 16	282.29999 +2.20	284.60	280.20	282.50	40,423
27 Apr 16	280.10001 +5.90	282.70	273.30	276.60	21,436
26 Apr 16	274.20001 +4.30	275.50	266.50	271.20	26,867
25 Apr 16	269.89999 -4.70	272.20	267.40	270.60	38,834
22 Apr 16	274.60001 +0.00	277.50	271.00	275.80	20,274
21 Apr 16	274.60001 -3.10	282.50	272.40	278.70	17,353
20 Apr 16	277.70001 +0.20	281.70	275.10	279.60	14,271
19 Apr 16	277.50000 -4.70	286.10	276.80	283.70	11,798
18 Apr 16	282.19998 +6.50	282.30	274.00	274.00	14,491
15 Apr 16	275.69998 -2.90	281.30	275.40	279.00	8,850
14 Apr 16	278.60001 -3.00	281.10	276.20	280.60	19,473
13 Apr 16	281.60001 +7.70	283.30	275.68	276.60	18,872
12 Apr 16	273.89999 +4.40	276.60	268.70	269.50	15,708
11 Apr 16	269.50000 -4.10	276.70	268.80	276.10	19,306
08 Apr 16	273.60001 +0.60	276.20	270.20	274.80	10,101
07 Apr 16	273.00000 -8.20	282.10	270.00	280.30	17,177
06 Apr 16	281.20001 +6.00	281.70	275.30	276.40	15,411
05 Apr 16	275.20001 -3.10	279.02	272.70	275.70	12,312
04 Apr 16	278.29999 -8.10	287.10	276.80	286.80	21,943
01 Apr 16	286.39999 +6.50	287.40	275.70	278.60	27,349
31 Mar 16	279.89999 -3.70	286.25	279.20	283.30	21,052
30 Mar 16	283.60001 -5.90	286.10	278.50	282.00	25,934
29 Mar 16	289.50000 +2.20	290.50	281.70	286.90	21,586
28 Mar 16	287.29999 +6.70	290.00	281.80	283.20	22,502
24 Mar 16	280.60001 +0.90	281.00	272.80	278.70	20,018
23 Mar 16	279.69998 -3.80	290.00	279.30	286.40	22,993
22 Mar 16	283.50000 -5.00	289.50	279.50	288.10	34,714
21 Mar 16	288.50000 -5.60	295.00	287.70	293.20	20,775
18 Mar 16	294.10001 +4.30	294.80	288.70	291.00	65,959
17 Mar 16	289.79999 -0.20	292.80	288.00	289.50	37,767
16 Mar 16	290.00000 +1.20	292.90	287.60	287.60	38,372
15 Mar 16	288.79999 -5.10	294.50	287.24	293.00	25,933
14 Mar 16	293.89999 -1.50	299.20	293.80	294.30	18,734
11 Mar 16	295.39999 +5.90	297.19	287.50	292.10	29,935
10 Mar 16	289.50000 +5.10	290.50	280.10	285.10	24,259
09 Mar 16	284.39999 +0.50	288.80	282.10	285.30	30,890
08 Mar 16	283.89999 -2.90	288.40	283.00	284.60	48,498
07 Mar 16	286.80002 +16.60	287.40	268.40	269.90	43,337
04 Mar 16	270.20001 +13.20	272.40	254.00	264.00	126,456
03 Mar 16	257.00000 +3.50	257.80	251.33	252.40	26,384
02 Mar 16	253.50000 +4.70	253.90	246.20	249.40	17,733
01 Mar 16	248.79999 +8.50	254.10	239.80	240.30	38,393
29 Feb 16	240.30000 +7.30	252.40	222.00	246.80	70,153
26 Feb 16	233.00000 +8.30	234.60	225.90	225.90	27,566
25 Feb 16	224.70000 -0.80	226.60	218.00	226.10	19,196
24 Feb 16	225.50000 +5.10	226.70	215.02	219.00	13,759
23 Feb 16	220.40001 -2.40	224.60	219.00	222.50	22,257
22 Feb 16	222.80000 +4.10	224.80	219.10	220.20	16,209
19 Feb 16	218.70001 +1.80	219.10	210.90	215.60	12,745
18 Feb 16	216.90001 -0.30	219.40	210.10	218.20	18,716
17 Feb 16	217.20000 -7.10	230.10	217.00	226.00	27,318
16 Feb 16	224.30000 +19.70	226.00	206.50	206.50	33,151
12 Feb 16	204.59999 -3.00	208.90	196.90	208.90	43,462
11 Feb 16	207.60001 +6.70	208.00	195.10	197.30	15,325
10 Feb 16	200.90001 +0.30	209.40	199.90	201.60	16,607
09 Feb 16	200.59999 -1.90	205.00	196.80	199.10	17,020
08 Feb 16	202.50000 -0.20	207.80	192.80	200.60	33,364
05 Feb 16	202.70001 -13.40	219.80	200.40	218.90	41,210
04 Feb 16	216.10001 +5.80	217.80	210.60	210.60	25,367
03 Feb 16	210.30000 +1.80	211.50	205.30	210.10	14,724
02 Feb 16	208.50000 -4.70	211.90	204.40	210.70	22,545
01 Feb 16	213.20000 -4.80	216.60	209.90	216.60	15,382
29 Jan 16	218.00000 +10.60	218.00	206.90	207.00	22,359
28 Jan 16	207.39999 -1.80	210.40	205.00	209.20	13,126
27 Jan 16	209.20000 -9.20	217.20	208.70	217.20	35,233
26 Jan 16	218.40001 +17.50	218.50	206.10	208.30	21,010
25 Jan 16	200.90001 -1.10	202.90	198.60	202.00	12,884
22 Jan 16	202.00000 +0.60	206.80	200.10	205.00	20,333
21 Jan 16	201.39999 -1.20	205.70	200.10	203.30	15,471
20 Jan 16	202.60001 -6.50	205.50	196.60	205.40	20,550
19 Jan 16	209.09999 -0.40	214.70	207.10	211.30	21,329
15 Jan 16	209.50000 -6.20	213.60	204.80	210.70	50,040
14 Jan 16	215.70000 -2.50	220.40	212.80	219.20	25,540
13 Jan 16	218.20000 -5.40	226.40	216.50	224.20	27,727
12 Jan 16	223.60001 +0.70	227.10	221.20	225.00	37,802
11 Jan 16	222.90001 -0.90	228.40	222.40	224.50	52,706
08 Jan 16	223.79999 -2.40	229.80	223.00	227.50	29,373
07 Jan 16	226.20001 -5.80	230.70	224.50	227.10	49,693
06 Jan 16	232.00000 -2.40	238.60	230.30	230.30	31,348
05 Jan 16	234.40001 +2.70	238.20	230.10	232.50	55,059
04 Jan 16	231.70000 -8.30	237.60	226.80	236.70	45,852
31 Dec 15	240.00000 +3.40	242.00	235.00	236.20	22,848
30 Dec 15	236.59999 +2.20	238.70	233.20	233.80	24,720
29 Dec 15	234.40001 +4.10	235.50	229.80	231.80	29,008
28 Dec 15	230.30000 -2.20	232.60	227.60	230.00	42,079
24 Dec 15	232.50000 -2.30	235.15	231.50	235.00	22,815
23 Dec 15	234.79999 -10.90	246.10	234.50	246.10	33,550
22 Dec 15	245.70000 +4.30	247.40	236.70	242.50	22,310
21 Dec 15	241.39999 -6.40	249.82	239.30	249.30	21,180
18 Dec 15	247.80000 -3.60	255.30	243.80	250.00	47,566
17 Dec 15	251.39999 -2.60	258.70	248.00	256.80	48,155
16 Dec 15	254.00000 +12.70	255.20	243.70	245.00	37,196
15 Dec 15	241.29999 +12.20	243.10	232.30	232.30	24,264
14 Dec 15	229.09999 -1.70	234.10	224.10	230.90	17,302
11 Dec 15	230.80000 -5.00	236.50	229.20	232.90	37,510
10 Dec 15	235.80000 +4.90	237.10	228.40	231.00	15,781
09 Dec 15	230.90001 -4.80	236.90	226.80	235.50	20,492
08 Dec 15	235.70000 +1.80	239.00	227.50	231.60	21,145
07 Dec 15	233.89999 -3.50	235.60	223.75	234.20	41,450
04 Dec 15	237.39999 -8.60	247.25	236.90	245.50	18,833
03 Dec 15	246.00000 -2.50	248.00	241.20	247.00	18,518
02 Dec 15	248.50000 -5.90	254.80	247.10	254.40	16,875
01 Dec 15	254.40001 +0.30	258.08	251.30	254.90	12,853
30 Nov 15	254.09999 +3.60	255.20	248.10	249.40	29,370
27 Nov 15	250.50000 -2.10	254.80	249.40	253.10	6,516
25 Nov 15	252.60001 +3.80	254.80	247.40	249.20	21,373
24 Nov 15	248.79999 -2.40	250.50	246.30	249.60	18,905
23 Nov 15	251.20001 -4.30	257.10	249.50	256.60	24,809
20 Nov 15	255.50000 -1.10	259.60	254.40	257.80	10,569
19 Nov 15	256.60001 -4.90	262.10	253.60	260.90	14,500
18 Nov 15	261.50000 +2.50	264.90	255.80	259.00	30,755
17 Nov 15	259.00000 -2.40	262.40	257.70	261.10	16,994
16 Nov 15	261.39999 -1.20	262.30	258.00	261.90	12,322
13 Nov 15	262.60001 -4.00	266.70	260.90	265.20	11,341
12 Nov 15	266.60001 -4.20	272.20	261.80	268.80	11,788
11 Nov 15	270.79999 -2.20	275.30	270.20	273.90	12,155
10 Nov 15	273.00000 +5.40	274.60	266.20	267.20	20,526
09 Nov 15	267.60001 -3.20	271.80	265.20	270.00	25,612
06 Nov 15	270.79999 +7.00	275.00	261.23	263.00	31,964
05 Nov 15	263.79999 +5.40	271.80	258.90	271.80	34,666
04 Nov 15	258.39999 -6.80	265.30	251.80	265.00	47,550
03 Nov 15	265.20001 -9.80	275.60	246.90	272.30	71,964
02 Nov 15	275.00000 +1.30	277.10	272.05	274.40	40,393
30 Oct 15	273.70001 +0.50	275.70	271.00	273.30	22,326
29 Oct 15	273.19998 -0.70	275.50	268.60	273.90	13,643
28 Oct 15	273.89999 +11.80	278.00	262.26	263.40	26,707
27 Oct 15	262.10001 -3.80	264.00	256.50	264.00	24,108
26 Oct 15	265.89999 -0.90	268.50	263.50	267.60	10,967
23 Oct 15	266.80002 +6.80	268.50	258.70	262.80	13,706
22 Oct 15	260.00000 +5.10	264.10	252.00	255.80	14,819
21 Oct 15	254.89999 -9.50	266.00	252.80	265.30	19,207
20 Oct 15	264.39999 -7.60	270.70	260.10	270.70	22,554
19 Oct 15	272.00000 +3.80	273.20	266.20	266.60	15,530
16 Oct 15	268.19998 -3.40	272.20	266.40	272.20	10,852
15 Oct 15	271.60001 +1.80	273.30	261.10	269.70	45,019
14 Oct 15	269.79999 -1.90	274.00	266.50	271.70	16,869
13 Oct 15	271.70001 -1.70	281.70	271.00	271.40	16,500
12 Oct 15	273.39999 +1.30	274.80	268.50	272.70	18,273
09 Oct 15	272.10001 -1.20	277.30	268.70	272.40	29,531
08 Oct 15	273.29999 +5.80	273.90	264.20	266.10	33,738
07 Oct 15	267.50000 +5.70	267.60	261.40	263.10	13,369
06 Oct 15	261.80002 +4.80	264.30	257.10	257.10	21,569
05 Oct 15	257.00000 +4.90	260.90	250.90	252.90	15,162
02 Oct 15	252.09999 +3.20	252.90	243.30	243.80	22,859
01 Oct 15	248.89999 -3.00	253.40	244.70	252.40	15,818
30 Sep 15	251.90001 +9.20	252.50	245.50	245.50	17,863
29 Sep 15	242.70001 -1.90	248.00	239.60	244.60	17,489
28 Sep 15	244.59999 -10.30	254.60	244.00	254.60	19,915
25 Sep 15	254.89999 -1.30	258.20	253.20	258.10	21,755
24 Sep 15	256.20001 +4.30	258.40	251.00	251.20	29,078
23 Sep 15	251.90001 -6.80	264.10	250.20	259.20	18,609
22 Sep 15	258.70001 -13.20	269.98	257.00	268.50	12,950
21 Sep 15	271.89999 -8.00	282.90	270.20	281.40	20,394
18 Sep 15	279.89999 +3.80	280.40	271.10	273.40	30,822
17 Sep 15	276.10001 +4.30	279.20	273.30	279.00	8,843
16 Sep 15	271.80002 +0.60	275.20	269.30	271.50	8,456
15 Sep 15	271.20001 +1.80	272.10	267.00	269.40	10,093
14 Sep 15	269.39999 +0.10	272.20	266.70	269.30	9,698
11 Sep 15	269.30002 -2.00	270.00	264.30	269.10	16,291
10 Sep 15	271.29999 -0.30	272.90	265.20	272.20	18,018
09 Sep 15	271.60001 -7.50	283.40	271.60	282.90	16,132
08 Sep 15	279.10001 +2.00	285.50	277.20	284.10	14,549
04 Sep 15	277.10001 +2.80	279.50	269.89	271.40	16,799
03 Sep 15	274.30002 -4.70	281.60	270.60	278.20	29,778
02 Sep 15	279.00000 +1.90	279.80	275.00	279.80	22,389
01 Sep 15	277.10001 -12.70	287.50	276.50	284.80	24,291
31 Aug 15	289.79999 -0.30	292.85	288.30	288.35	17,401
28 Aug 15	290.10001 +1.50	293.40	286.60	289.50	14,137
27 Aug 15	288.60001 +0.90	293.70	285.60	290.50	16,289
26 Aug 15	287.70001 +3.10	289.70	281.10	289.70	20,226
25 Aug 15	284.60001 +4.60	288.80	280.90	288.60	41,301
24 Aug 15	280.00000 -12.70	290.65	269.05	276.00	65,264
21 Aug 15	292.70001 -5.30	299.10	287.00	293.10	57,127
20 Aug 15	298.00000 -12.00	307.30	297.70	306.10	75,086
19 Aug 15	310.00000 +4.10	312.00	301.90	303.80	32,561
18 Aug 15	305.89999 -1.70	307.60	304.50	307.60	25,607
17 Aug 15	307.60001 +13.00	307.90	291.50	292.80	38,988
14 Aug 15	294.60001 +3.90	295.00	288.66	289.70	20,488
13 Aug 15	290.69998 +7.10	294.10	277.20	280.10	44,664
12 Aug 15	283.60001 +0.80	287.40	280.83	281.70	40,514
11 Aug 15	282.80002 -14.20	297.60	280.77	295.20	35,758
10 Aug 15	297.00000 +1.10	298.90	292.70	297.90	29,449
07 Aug 15	295.89999 +1.20	301.80	293.60	293.70	35,736
06 Aug 15	294.69998 -10.90	311.00	288.70	307.50	49,927
05 Aug 15	305.60001 -10.30	320.20	302.30	317.00	26,473
04 Aug 15	315.89999 -5.80	322.50	314.50	322.00	14,240
03 Aug 15	321.69998 -0.80	324.50	318.20	324.20	18,920
31 Jul 15	322.50000 +5.60	323.50	316.56	318.90	30,526
30 Jul 15	316.89999 +12.60	322.90	305.00	307.40	57,690
29 Jul 15	304.30002 +5.00	305.49	297.50	300.30	37,830
28 Jul 15	299.30002 -8.20	310.20	291.60	310.20	104,477
27 Jul 15	307.50000 -3.00	310.70	303.20	305.50	14,622
24 Jul 15	310.50000 -11.60	324.40	308.00	321.60	26,870
23 Jul 15	322.10001 -1.20	328.60	321.20	323.40	25,948
22 Jul 15	323.30002 +4.40	326.60	318.30	319.00	25,101
21 Jul 15	318.89999 -10.10	327.70	317.80	327.50	29,972
20 Jul 15	329.00003 +0.80	329.90	323.40	328.10	20,342
17 Jul 15	328.19998 +2.10	328.70	323.85	326.40	14,423
16 Jul 15	326.10001 +1.10	328.31	322.70	327.60	16,933
15 Jul 15	325.00000 -1.40	327.80	318.20	326.00	21,930
14 Jul 15	326.39999 +8.00	328.30	318.40	320.00	30,632
13 Jul 15	318.39999 +4.90	318.60	315.10	315.10	18,583
10 Jul 15	313.50000 +7.20	314.10	308.60	309.00	23,444
09 Jul 15	306.29999 +1.60	310.00	304.80	307.90	12,674
08 Jul 15	304.69998 -3.80	308.30	302.00	305.20	13,151
07 Jul 15	308.50000 +2.40	310.00	300.50	308.00	20,598
06 Jul 15	306.10001 -1.70	310.50	303.20	304.90	14,219
02 Jul 15	307.80002 +4.00	312.80	302.00	310.00	17,353
01 Jul 15	303.79999 -3.00	311.00	302.50	309.40	28,079
30 Jun 15	306.80002 +2.40	308.30	302.40	307.70	29,539
29 Jun 15	304.39999 -12.00	318.15	301.90	318.10	36,579
26 Jun 15	316.39999 +13.60	317.90	302.16	303.70	59,434
25 Jun 15	302.80002 +1.50	303.30	295.60	301.60	19,000
24 Jun 15	301.29999 -2.90	304.80	298.20	303.60	12,084
23 Jun 15	304.20001 -1.30	305.50	301.90	305.50	15,773
22 Jun 15	305.50000 +4.50	308.80	299.40	302.30	22,423
19 Jun 15	301.00000 +5.20	302.40	295.60	296.80	28,210
18 Jun 15	295.79999 +15.70	302.90	286.40	288.70	67,407
17 Jun 15	280.10001 -4.60	288.00	280.10	285.40	21,049
16 Jun 15	284.69998 -4.00	288.80	284.20	288.50	23,025
15 Jun 15	288.70001 +4.00	289.30	279.00	282.20	44,628
12 Jun 15	284.69998 -1.00	285.50	281.50	284.20	16,141
11 Jun 15	285.69998 +3.50	288.10	280.24	280.70	15,825
10 Jun 15	282.19998 -2.90	285.90	280.80	285.90	23,283
09 Jun 15	285.10001 +1.20	286.25	279.50	284.20	24,838
08 Jun 15	283.89999 -4.40	288.60	280.40	287.50	20,042
05 Jun 15	288.29999 +5.90	289.20	278.40	283.90	23,779
04 Jun 15	282.39999 -2.00	282.95	279.80	282.40	15,728
03 Jun 15	284.39999 +5.70	285.50	279.90	279.90	24,929
02 Jun 15	278.70001 -1.30	281.40	275.90	275.90	50,026
01 Jun 15	280.00000 -9.10	286.90	270.90	286.80	74,245
29 May 15	289.10001 -3.40	291.80	285.80	291.80	26,295
28 May 15	292.50000 -0.10	293.60	287.00	291.40	13,601
27 May 15	292.60001 -2.60	297.50	292.30	295.90	20,770
26 May 15	295.20001 -0.80	297.00	291.38	295.90	17,020
22 May 15	296.00000 +2.30	296.50	290.10	293.70	17,003
21 May 15	293.70001 -0.90	296.90	291.90	294.50	14,281
20 May 15	294.60001 +0.60	295.40	290.00	294.70	12,203
19 May 15	294.00000 -5.00	300.60	292.70	297.50	17,488
18 May 15	299.00000 +7.90	300.70	290.40	290.40	22,643
15 May 15	291.10001 -3.50	293.70	289.30	293.40	20,143
14 May 15	294.60001 +0.70	297.30	289.10	293.90	39,216
13 May 15	293.89999 +3.80	294.20	290.40	292.40	17,337
12 May 15	290.10001 -9.60	298.50	285.65	298.50	24,714
11 May 15	299.69998 +3.10	303.20	296.60	296.60	17,581
08 May 15	296.60001 -1.70	302.40	296.50	300.40	15,503
07 May 15	298.29999 +2.90	299.20	292.90	292.90	29,162
06 May 15	295.39999 -4.30	300.00	292.20	299.80	19,737
05 May 15	299.69998 -5.20	305.90	297.45	305.90	29,674
04 May 15	304.89999 -2.60	308.70	297.40	308.70	40,907
01 May 15	307.50000 +6.90	308.60	301.05	302.50	42,649
30 Apr 15	300.60001 -24.40	321.20	292.80	321.00	100,609
29 Apr 15	325.00000 +1.20	328.90	321.40	322.20	24,365
28 Apr 15	323.80002 +3.40	327.85	318.90	320.50	43,423
27 Apr 15	320.39999 -8.30	332.50	315.90	328.70	38,232
24 Apr 15	328.69998 -1.00	332.00	326.40	329.80	13,892
23 Apr 15	329.70001 +0.70	331.10	325.20	330.00	17,830
22 Apr 15	329.00003 -4.70	332.60	327.40	332.60	9,504
21 Apr 15	333.69998 -3.20	339.10	331.10	338.00	10,335
20 Apr 15	336.89999 +8.90	337.00	327.70	328.80	16,349
17 Apr 15	328.00000 -5.60	331.60	320.60	329.80	35,432
16 Apr 15	333.60001 -5.50	340.00	333.10	338.60	9,027
15 Apr 15	339.10001 +2.20	345.05	338.60	340.00	7,799
14 Apr 15	336.89999 +2.50	339.70	332.90	337.70	23,633
13 Apr 15	334.39999 -6.60	336.83	326.50	334.20	44,671
10 Apr 15	340.99997 -1.50	343.10	340.30	342.70	11,705
09 Apr 15	342.50000 -9.50	350.50	341.00	347.50	24,045
08 Apr 15	352.00000 +4.90	353.30	345.50	347.80	22,615
07 Apr 15	347.10001 -6.70	355.80	346.70	354.20	17,074
06 Apr 15	353.80002 +2.00	356.50	350.80	351.90	15,601
02 Apr 15	351.80002 +4.20	353.10	346.60	347.50	11,934
01 Apr 15	347.59998 -7.30	356.20	341.80	353.70	32,681
31 Mar 15	354.90002 -0.30	359.10	351.60	354.50	20,277
30 Mar 15	355.20001 +5.70	356.90	350.62	352.10	23,731
27 Mar 15	349.50000 +3.20	353.00	344.30	345.80	12,575
26 Mar 15	346.30002 +1.20	349.10	342.10	345.90	9,416
25 Mar 15	345.09998 -4.40	351.00	343.50	350.70	17,684
24 Mar 15	349.50000 -9.10	359.12	348.90	358.30	17,904
23 Mar 15	358.60001 +1.80	361.30	356.20	357.00	12,674
20 Mar 15	356.80002 +2.30	358.60	354.00	354.90	28,743
19 Mar 15	354.50000 +1.30	356.50	352.50	354.10	22,719
18 Mar 15	353.19998 +1.80	355.70	348.60	350.30	11,402
17 Mar 15	351.39999 -0.20	353.70	348.90	349.80	14,760
16 Mar 15	351.60001 +2.60	354.60	349.90	352.30	20,441
13 Mar 15	349.00003 +5.80	353.40	340.90	342.40	33,622
12 Mar 15	343.19998 -1.80	350.60	338.30	347.30	35,053
11 Mar 15	345.00000 +7.00	345.80	339.10	339.10	24,462
10 Mar 15	338.00000 -10.80	346.40	337.70	345.70	27,773
09 Mar 15	348.80002 +9.20	350.50	339.30	340.30	18,318
06 Mar 15	339.60001 -9.10	348.90	339.00	346.20	28,198
05 Mar 15	348.69998 -1.80	352.00	347.02	350.50	34,800
04 Mar 15	350.50000 +1.90	356.50	347.60	349.20	28,882
03 Mar 15	348.60001 -3.80	353.80	342.90	352.00	59,919
02 Mar 15	352.40002 +8.60	354.50	344.30	345.70	41,773
27 Feb 15	343.80002 +7.50	347.00	338.00	341.60	51,241
26 Feb 15	336.30002 +6.50	338.10	329.60	330.10	29,378
25 Feb 15	329.79999 +0.40	333.30	327.85	329.80	27,739
24 Feb 15	329.39999 +2.50	329.50	326.20	328.40	16,493
23 Feb 15	326.89999 +0.80	328.30	324.30	327.20	22,004
20 Feb 15	326.10001 +1.30	326.58	320.41	325.80	31,467
19 Feb 15	324.79999 +9.60	329.70	315.60	315.90	59,518
18 Feb 15	315.20001 +6.20	316.10	301.25	313.50	174,030
17 Feb 15	309.00000 +2.80	312.00	305.30	308.90	86,074
13 Feb 15	306.20001 +2.30	310.30	303.30	303.30	42,131
12 Feb 15	303.89999 +1.00	305.40	302.55	305.00	20,834
11 Feb 15	302.89999 +1.10	303.60	301.00	302.20	9,512
10 Feb 15	301.80002 +2.00	304.50	297.70	300.10	20,684
09 Feb 15	299.79999 +5.60	301.40	293.60	297.50	43,461
06 Feb 15	294.20001 -0.10	294.80	291.30	294.50	10,615
05 Feb 15	294.30002 +1.20	294.90	291.30	294.50	13,666
04 Feb 15	293.10001 +3.00	295.50	289.50	289.50	64,228
03 Feb 15	290.10001 +7.30	296.00	280.30	284.10	76,889
02 Feb 15	282.80002 +1.60	284.80	272.50	282.80	32,858
30 Jan 15	281.20001 -1.30	284.70	277.40	280.70	12,613
29 Jan 15	282.50000 +6.60	282.60	272.00	275.80	15,523
28 Jan 15	275.89999 -8.90	286.35	274.70	285.00	14,796
27 Jan 15	284.79999 +0.10	285.50	279.30	282.00	21,066
26 Jan 15	284.69998 +1.70	287.10	280.60	283.50	14,768
23 Jan 15	283.00000 +5.30	288.30	275.66	276.90	25,848
22 Jan 15	277.70001 +6.30	279.70	271.60	271.90	53,689
21 Jan 15	271.39999 +1.50	273.60	268.96	269.30	28,494
20 Jan 15	269.89999 -0.70	272.96	269.80	272.00	29,425
16 Jan 15	270.60001 -2.30	274.70	269.55	271.50	13,252
15 Jan 15	272.89999 -1.50	275.50	269.20	274.30	18,695
14 Jan 15	274.39999 +0.80	277.79	268.44	274.30	23,714
13 Jan 15	273.60001 -1.30	280.80	272.30	275.50	38,270
12 Jan 15	274.89999 +6.20	275.20	264.50	268.60	39,898
09 Jan 15	268.70001 +10.40	269.10	257.90	258.30	30,495
08 Jan 15	258.29999 +2.50	261.20	253.10	257.60	19,281
07 Jan 15	255.80000 +4.10	256.70	250.10	253.10	17,567
06 Jan 15	251.70000 +2.00	256.00	242.70	249.90	27,319
05 Jan 15	249.70000 -6.60	255.55	249.30	254.90	24,655
02 Jan 15	256.29999 -5.50	263.00	249.30	262.60	42,087
31 Dec 14	261.80002 +0.80	263.75	261.40	262.00	38,076
30 Dec 14	261.00000 -2.40	267.20	260.80	263.10	22,925
29 Dec 14	263.39999 -0.50	267.20	260.30	264.00	23,788
26 Dec 14	263.89999 -2.30	269.70	262.40	267.50	9,941
24 Dec 14	266.20001 -2.00	270.00	265.30	268.00	17,861
23 Dec 14	268.19998 +3.40	270.80	264.40	267.10	30,624
22 Dec 14	264.79999 +3.10	267.20	260.60	260.60	24,805
19 Dec 14	261.70001 +2.60	265.70	258.80	259.20	53,014
18 Dec 14	259.10001 +5.10	261.70	254.50	257.40	31,524
17 Dec 14	254.00000 +12.00	256.30	242.10	246.40	48,115
16 Dec 14	242.00000 -7.30	249.95	241.90	249.80	20,601
15 Dec 14	249.30000 +0.20	254.10	248.50	250.30	15,511
12 Dec 14	249.09999 +0.50	255.00	244.70	244.70	15,069
11 Dec 14	248.60001 +1.50	253.60	247.50	247.50	15,016
10 Dec 14	247.09999 -3.20	249.70	244.50	249.70	12,110
09 Dec 14	250.30000 -2.10	254.20	248.50	249.50	12,623
08 Dec 14	252.39999 -0.10	253.50	247.80	252.50	21,426
05 Dec 14	252.50000 -4.60	254.78	247.10	252.00	29,619
04 Dec 14	257.10001 +2.60	260.30	254.80	255.10	19,879
03 Dec 14	254.50000 -6.40	262.70	254.10	258.90	18,373
02 Dec 14	260.89999 -3.40	267.20	260.10	265.30	16,635
01 Dec 14	264.30002 +2.10	267.90	253.20	262.90	38,192
28 Nov 14	262.19998 -2.00	266.70	262.00	265.50	5,862
26 Nov 14	264.20001 +0.80	266.50	261.70	263.50	7,723
25 Nov 14	263.39999 +3.90	268.30	258.80	261.30	56,055
24 Nov 14	259.50000 +9.20	261.30	252.90	255.90	34,738
21 Nov 14	250.30000 -6.10	259.30	249.65	259.30	34,922
20 Nov 14	256.39999 -0.20	258.00	254.40	255.90	13,641
19 Nov 14	256.60001 -0.50	258.10	252.20	256.50	10,001
18 Nov 14	257.10001 +3.30	259.70	253.40	254.90	21,396
17 Nov 14	253.79999 -1.40	256.90	250.00	254.00	16,595
14 Nov 14	255.20001 -1.10	259.10	253.20	256.10	16,613
13 Nov 14	256.29999 -1.90	261.30	253.60	258.00	8,355
12 Nov 14	258.19998 -0.30	262.00	255.80	257.10	12,223
11 Nov 14	258.50000 +2.50	259.00	253.80	257.00	10,617
10 Nov 14	256.00000 -1.20	257.90	250.00	257.00	10,101
07 Nov 14	257.19998 +6.30	258.00	248.80	250.20	17,034
06 Nov 14	250.90001 +6.70	251.80	240.60	244.60	28,405
05 Nov 14	244.20000 -1.00	247.00	239.20	246.10	18,453
04 Nov 14	245.20001 -4.30	252.40	243.70	249.60	29,711
03 Nov 14	249.50000 -4.50	257.00	245.00	254.70	22,318
31 Oct 14	254.00000 -0.20	256.50	252.70	255.00	14,814
30 Oct 14	254.20000 +2.60	254.70	246.70	251.70	15,028
29 Oct 14	251.59999 +7.60	254.90	238.50	244.80	68,063
28 Oct 14	244.00000 +8.10	244.90	235.50	237.30	29,366
27 Oct 14	235.90001 +1.70	239.51	231.70	233.90	9,841
24 Oct 14	234.20000 +4.00	234.90	226.32	230.90	8,312
23 Oct 14	230.20001 +5.80	231.40	224.14	228.90	12,778
22 Oct 14	224.40001 -9.10	235.40	223.00	233.30	14,503
21 Oct 14	233.50000 +10.90	233.70	222.94	224.20	14,494
20 Oct 14	222.60001 +0.60	223.50	217.00	221.00	19,279
17 Oct 14	222.00000 -5.90	233.00	220.90	230.50	29,795
16 Oct 14	227.90001 +7.50	230.40	214.00	217.80	32,534
15 Oct 14	220.40001 +3.70	221.00	211.00	214.70	16,833
14 Oct 14	216.70000 +3.00	220.70	213.00	215.70	3,384
13 Oct 14	213.70001 -3.90	222.00	212.10	217.50	3,040
10 Oct 14	217.60001 -5.40	223.66	216.20	221.80	13,257
09 Oct 14	223.00000 -3.20	226.20	221.80	225.60	8,911
08 Oct 14	226.20001 +1.50	226.90	217.60	223.90	10,019
07 Oct 14	224.70000 -7.50	233.11	224.50	231.80	11,328
06 Oct 14	232.20000 -1.90	236.00	232.10	234.20	5,768
03 Oct 14	234.09999 +2.10	235.60	231.00	233.60	5,768
02 Oct 14	232.00000 +2.90	232.60	224.50	228.60	24,305
01 Oct 14	229.09999 -0.80	230.70	227.57	230.00	27,327
30 Sep 14	229.89999 -4.40	235.60	227.10	233.80	19,926
29 Sep 14	234.30000 -0.60	235.20	231.41	233.30	11,757
26 Sep 14	234.89999 +2.40	235.76	230.20	232.40	5,578
25 Sep 14	232.50000 -3.50	236.20	230.90	236.20	6,945
24 Sep 14	236.00000 -1.70	238.63	233.50	237.30	11,251
23 Sep 14	237.70001 -8.20	248.90	236.30	248.90	15,989
22 Sep 14	245.90001 -0.10	249.00	245.20	245.90	20,698
19 Sep 14	246.00000 -0.90	247.60	244.00	246.80	20,130
18 Sep 14	246.90001 -1.00	249.94	246.50	248.10	10,310
17 Sep 14	247.90001 +0.90	248.00	245.90	246.40	8,360
16 Sep 14	247.00000 +1.00	248.20	242.80	246.00	9,530
15 Sep 14	246.00000 -0.10	253.40	245.70	248.40	19,100
12 Sep 14	246.10001 +0.00	247.00	240.20	245.50	40,200
11 Sep 14	246.10001 +0.80	247.10	242.90	244.00	6,600
10 Sep 14	245.30000 -0.60	245.90	242.70	245.90	18,190
09 Sep 14	245.90001 -2.10	249.10	243.76	249.10	25,610
08 Sep 14	248.00000 +3.50	250.30	243.80	244.80	29,510
05 Sep 14	244.50000 +2.30	246.20	240.30	241.50	13,750
04 Sep 14	242.20000 +2.10	243.80	237.70	239.90	11,460
03 Sep 14	240.10001 +0.70	245.50	236.00	239.50	17,700
02 Sep 14	239.40001 +2.70	239.90	234.90	236.50	15,160
29 Aug 14	236.70000 +0.30	237.30	234.10	236.20	5,900
28 Aug 14	236.39999 -0.30	237.00	233.36	235.40	6,970
27 Aug 14	236.70000 +0.60	236.90	234.30	235.70	9,410
26 Aug 14	236.10001 +0.40	238.00	234.60	235.20	8,590
25 Aug 14	235.70000 +0.80	238.10	234.35	236.60	3,430
22 Aug 14	234.89999 +1.40	238.30	232.90	233.20	8,050
21 Aug 14	233.50000 -2.20	235.90	230.40	235.10	11,890
20 Aug 14	235.70000 +0.10	236.20	232.20	235.10	6,150
19 Aug 14	235.59999 +1.30	239.30	233.40	234.20	12,110
18 Aug 14	234.30000 +3.30	237.30	231.80	233.00	14,390
15 Aug 14	231.00000 +3.60	232.40	223.80	229.50	11,880
14 Aug 14	227.39999 -3.50	231.70	226.80	231.70	8,900
13 Aug 14	230.90001 -1.50	234.08	230.10	233.70	8,320
12 Aug 14	232.39999 -2.00	234.10	230.20	233.10	5,830
11 Aug 14	234.40001 +0.80	236.40	233.40	233.60	10,000
08 Aug 14	233.60001 -1.90	235.50	230.90	235.20	7,360
07 Aug 14	235.50000 -0.90	239.00	233.30	236.50	9,450
06 Aug 14	236.39999 +4.80	239.70	231.20	231.20	15,910
05 Aug 14	231.59999 -2.00	235.00	230.20	232.10	15,940
04 Aug 14	233.60001 +3.60	233.80	226.90	231.10	21,400
01 Aug 14	230.00000 +3.60	230.80	225.80	226.80	18,570
31 Jul 14	226.39999 +1.30	232.50	220.90	232.50	30,890
30 Jul 14	225.10001 -0.70	227.59	223.00	226.50	15,360
29 Jul 14	225.80000 -5.00	232.80	225.10	230.70	9,630
28 Jul 14	230.80000 +0.70	231.54	225.80	229.80	10,880
25 Jul 14	230.10001 +4.10	230.60	224.40	224.40	17,470
24 Jul 14	226.00000 +0.00	227.70	224.90	226.80	7,990
23 Jul 14	226.00000 -2.40	229.00	225.60	228.80	4,260
22 Jul 14	228.40001 +1.90	229.00	224.00	227.20	13,130
21 Jul 14	226.50000 +1.20	227.40	222.10	224.70	15,080
18 Jul 14	225.30000 +0.70	227.38	221.80	224.30	4,596
17 Jul 14	224.59999 +1.70	225.30	221.20	221.90	4,035
16 Jul 14	222.90001 -0.80	226.50	221.00	224.10	32,630
15 Jul 14	223.70001 -6.90	231.56	222.70	230.00	12,970
14 Jul 14	230.59999 -2.20	236.24	229.90	234.60	10,120
11 Jul 14	232.80000 -0.60	234.70	231.00	232.80	8,960
10 Jul 14	233.40001 -3.10	234.20	230.15	232.40	17,320
09 Jul 14	236.50000 +0.60	238.20	234.70	235.90	10,460
08 Jul 14	235.90001 -4.80	240.80	232.20	240.10	12,330
07 Jul 14	240.70000 -5.60	247.50	240.40	247.50	14,720
03 Jul 14	246.29999 -1.20	249.00	245.90	247.90	5,440
02 Jul 14	247.50000 +2.80	248.00	244.00	244.40	7,530
01 Jul 14	244.70000 -4.00	250.00	244.20	249.40	24,860
30 Jun 14	248.70001 +2.60	249.50	244.30	245.60	12,310
27 Jun 14	246.10001 +0.70	247.20	242.50	243.90	35,840
26 Jun 14	245.40001 +1.00	246.00	241.70	244.10	4,230
25 Jun 14	244.40001 +2.00	244.50	240.00	241.20	9,190
24 Jun 14	242.39999 +0.70	246.40	240.52	241.60	8,600
23 Jun 14	241.70000 -4.40	246.50	241.30	246.50	18,650
20 Jun 14	246.10001 -0.40	247.90	243.45	247.20	19,300
19 Jun 14	246.50000 +2.50	247.70	242.90	244.00	14,300
18 Jun 14	244.00000 +4.90	244.00	236.81	239.10	12,180
17 Jun 14	239.09999 -3.70	244.70	238.60	242.20	28,590
16 Jun 14	242.80000 +0.60	245.00	241.50	242.40	21,210
13 Jun 14	242.20000 +1.70	245.30	238.90	241.00	19,490
12 Jun 14	240.50000 -0.70	242.30	236.75	241.20	11,930
11 Jun 14	241.20001 -0.70	246.30	239.60	241.90	10,300
10 Jun 14	241.90001 +0.10	242.20	238.60	242.00	10,380
09 Jun 14	241.80000 +1.80	243.90	236.40	238.80	11,350
06 Jun 14	240.00000 +10.50	242.75	230.10	231.10	41,510
05 Jun 14	229.50000 +4.00	230.00	222.20	226.30	13,470
04 Jun 14	225.50000 -0.10	230.00	222.80	223.90	18,370
03 Jun 14	225.59999 -0.50	226.80	221.60	225.50	87,910
02 Jun 14	226.10001 -0.60	228.90	220.20	223.30	25,940
30 May 14	226.70000 +0.30	230.60	226.30	227.00	24,150
29 May 14	226.39999 -3.60	230.90	225.60	230.00	30,770
28 May 14	230.00000 -2.00	232.40	223.90	231.80	19,210
27 May 14	232.00000 +6.30	234.70	230.60	231.10	17,430
23 May 14	225.70000 +1.80	227.60	222.80	224.60	9,320
22 May 14	223.89999 +3.10	225.20	220.20	220.50	11,380
21 May 14	220.80000 +1.20	224.10	220.00	220.00	15,150
20 May 14	219.59999 +0.00	220.80	217.65	219.90	16,080
19 May 14	219.59999 +6.90	220.50	211.92	212.50	15,640
16 May 14	212.70001 -1.90	214.50	211.30	214.10	26,240
15 May 14	214.59999 +0.30	216.30	212.50	213.00	19,530
14 May 14	214.30000 -2.30	216.50	213.00	215.20	13,500
13 May 14	216.59999 +0.50	217.80	212.40	215.60	13,620
12 May 14	216.10001 +4.70	217.10	210.00	211.80	18,970
09 May 14	211.39999 -1.70	213.10	209.90	212.40	20,250
08 May 14	213.09999 -7.10	222.39	211.20	219.30	19,710
07 May 14	220.20001 -1.80	225.00	217.00	222.40	20,400
06 May 14	222.00000 -6.90	228.90	221.20	227.70	23,840
05 May 14	228.89999 -8.50	236.80	228.00	235.70	19,110
02 May 14	237.39999 -2.60	245.83	236.30	239.80	34,600
01 May 14	240.00000 +8.60	240.60	229.50	230.90	63,230
30 Apr 14	231.39999 +6.60	231.80	212.30	225.10	59,900
29 Apr 14	224.79999 -1.10	228.30	221.40	227.30	15,100
28 Apr 14	225.90001 +5.00	227.00	218.70	221.70	28,960
25 Apr 14	220.90001 -12.90	232.40	219.50	232.20	32,830
24 Apr 14	233.79999 +5.10	238.60	228.40	229.80	13,470
23 Apr 14	228.70001 +0.80	234.60	227.40	228.20	30,210
22 Apr 14	227.90001 -6.00	234.80	226.50	233.70	20,250
21 Apr 14	233.89999 +10.90	236.40	223.00	223.00	31,240
17 Apr 14	223.00000 -2.10	226.50	216.80	224.40	36,710
16 Apr 14	225.10001 +1.00	226.30	220.20	224.50	19,100
15 Apr 14	224.09999 -11.80	239.40	221.70	236.60	26,470
14 Apr 14	235.90001 -0.10	240.10	235.10	238.80	30,520
11 Apr 14	236.00000 +7.20	237.10	219.10	227.30	58,150
10 Apr 14	228.79999 -7.60	236.40	228.80	235.90	11,800
09 Apr 14	236.39999 -3.30	241.20	235.70	240.60	28,200
08 Apr 14	239.70000 +9.50	241.80	228.10	230.40	52,200
07 Apr 14	230.20001 +0.00	231.60	225.40	230.10	23,850
04 Apr 14	230.20001 -4.60	236.99	225.90	236.00	32,290
03 Apr 14	234.79999 -13.20	250.00	234.35	248.60	37,470
02 Apr 14	248.00000 +0.80	251.40	245.20	247.30	32,150
01 Apr 14	247.20000 +4.70	247.20	238.70	242.00	37,460
31 Mar 14	242.50000 +3.50	242.50	233.80	239.90	233,730
28 Mar 14	239.00000 +4.80	239.90	233.80	234.20	28,360
27 Mar 14	234.20000 -4.40	240.70	232.60	237.70	28,430
26 Mar 14	238.60001 -1.50	240.70	237.00	240.70	23,820
25 Mar 14	240.10001 +8.30	242.10	232.96	233.10	39,840
24 Mar 14	231.80000 +1.20	232.30	223.00	230.00	38,550
21 Mar 14	230.59999 -4.50	236.90	228.20	232.80	164,590
20 Mar 14	235.10001 -0.70	236.50	229.80	234.70	42,920
19 Mar 14	235.80000 -8.20	239.00	231.90	239.00	56,920
18 Mar 14	244.00000 -6.60	252.50	243.40	251.70	54,750
17 Mar 14	250.59999 +9.50	254.30	241.70	241.70	86,800
14 Mar 14	241.10001 +2.40	248.00	237.30	238.50	56,700
13 Mar 14	238.70001 +5.80	245.60	233.40	233.40	82,760
12 Mar 14	232.90001 -6.90	245.80	230.15	239.90	50,810
11 Mar 14	239.79999 -8.30	266.80	239.80	249.40	122,670
10 Mar 14	248.09999 -6.60	264.00	247.40	253.00	39,850
07 Mar 14	254.70000 +2.50	258.10	247.60	254.30	48,770
06 Mar 14	252.20000 +5.60	252.88	245.90	247.80	35,130
05 Mar 14	246.59999 +6.80	248.00	240.40	240.40	35,540
04 Mar 14	239.79999 +10.30	244.60	230.80	230.80	115,720
03 Mar 14	229.50000 +0.60	236.00	227.70	229.70	43,290
28 Feb 14	228.89999 +1.50	229.40	223.50	227.40	30,620
27 Feb 14	227.39999 +2.20	229.40	221.40	225.20	37,430
26 Feb 14	225.20001 +0.50	228.80	216.70	227.50	56,750
25 Feb 14	224.70000 +0.80	229.30	223.10	224.80	25,280
24 Feb 14	223.89999 +0.80	225.00	219.00	224.00	24,540
21 Feb 14	223.09999 +3.60	226.40	217.90	220.00	30,380
20 Feb 14	219.50000 +0.20	220.60	216.32	218.00	17,980
19 Feb 14	219.30000 -0.60	222.50	217.60	219.20	21,090
18 Feb 14	219.89999 -0.10	221.00	218.00	221.00	18,380
14 Feb 14	220.00000 -1.00	221.80	213.20	221.80	17,260
13 Feb 14	221.00000 +0.60	224.50	217.20	217.40	18,340
12 Feb 14	220.40001 +2.70	220.90	214.60	217.10	14,790
11 Feb 14	217.70001 +4.00	217.80	213.00	214.60	15,620
10 Feb 14	213.70001 +0.50	213.70	210.66	212.50	11,830
07 Feb 14	213.20000 +1.60	213.30	209.14	212.10	12,990
06 Feb 14	211.59999 +1.20	211.60	207.10	209.90	21,160
05 Feb 14	210.40001 +0.20	211.30	203.00	208.40	36,200
04 Feb 14	210.20001 -0.30	211.67	206.20	210.50	31,150
03 Feb 14	210.50000 -3.20	215.00	210.10	215.00	23,220
31 Jan 14	213.70001 -1.60	218.20	211.60	212.50	23,080
30 Jan 14	215.30000 -1.10	220.00	214.30	218.80	12,270
29 Jan 14	216.39999 -2.70	219.20	213.50	219.20	7,720
28 Jan 14	219.09999 +5.60	219.70	211.00	219.70	33,260
27 Jan 14	213.50000 -0.20	214.70	210.20	212.60	49,720
24 Jan 14	213.70001 +1.00	216.10	208.00	212.70	40,900
23 Jan 14	212.70001 +0.10	212.70	205.00	212.70	15,430
22 Jan 14	212.60001 +4.10	214.90	209.20	209.40	32,680
21 Jan 14	208.50000 +6.10	210.00	203.23	204.00	62,030
17 Jan 14	202.39999 -0.60	204.90	200.40	201.80	13,140
16 Jan 14	203.00000 +3.10	204.90	199.00	199.20	27,930
15 Jan 14	199.89999 -1.30	203.04	198.10	201.80	31,180
14 Jan 14	201.20001 +1.40	203.40	197.50	198.60	21,580
13 Jan 14	199.79999 -0.60	200.10	197.50	199.00	39,260
10 Jan 14	200.40001 +0.10	201.50	199.90	200.50	66,010
09 Jan 14	200.30000 +0.70	200.50	198.10	199.60	29,020
08 Jan 14	199.59999 -0.90	201.00	198.90	201.00	49,790
07 Jan 14	200.50000 +0.40	201.70	199.30	200.40	85,680
06 Jan 14	200.10001 -0.10	201.00	198.10	200.50	50,970
03 Jan 14	200.20001 -1.60	202.80	197.80	201.00	29,870
02 Jan 14	201.80000 -3.70	209.40	199.60	206.20	42,580
31 Dec 13	205.50000 +5.70	207.20	199.60	199.60	31,390
30 Dec 13	199.79999 -1.60	201.40	198.20	201.00	24,680
27 Dec 13	201.39999 +3.60	205.90	195.30	199.30	75,820
26 Dec 13	197.80000 +2.50	199.00	193.50	195.50	41,650
24 Dec 13	195.30000 -2.10	198.20	195.00	197.40	21,370
23 Dec 13	197.39999 +0.60	199.90	195.00	197.90	69,810
20 Dec 13	196.80000 +1.90	197.70	194.00	196.50	73,710
19 Dec 13	194.89999 +5.90	194.90	188.10	189.00	160,540
18 Dec 13	189.00000 +0.00	197.90	189.00	191.80	545,720