FUNDMANAGER.co.uk

Agios

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	36.64000 +1.74	37.00	35.02	35.04	1,517,626
19 Oct 26	34.90000 +3.58	35.03	31.61	31.61	1,972,930
16 Oct 26	31.32000 -1.00	32.51	31.16	32.35	952,660
15 Oct 26	32.32000 +1.35	32.84	31.35	31.70	2,048,348
14 Oct 26	30.97000 +0.76	31.11	29.67	30.07	930,894
13 Oct 26	30.21000 -0.61	30.99	30.09	30.60	992,147
12 Oct 26	30.82000 -0.99	32.22	30.69	31.84	647,844
09 Oct 26	31.81000 -0.11	32.15	31.52	31.85	722,274
08 Oct 26	31.92000 +0.13	32.31	31.16	31.46	1,633,705
07 Oct 26	31.79000 +0.07	32.27	31.07	31.37	1,555,610
06 Oct 26	31.72000 +0.47	32.03	30.79	31.49	1,145,598
05 Oct 26	31.25000 -0.55	31.76	30.78	31.65	808,693
02 Oct 26	31.80000 -0.68	32.82	31.65	32.82	572,024
01 Oct 26	32.48000 -0.77	33.73	32.42	33.25	1,248,772
30 Sep 26	33.25000 -0.05	34.06	33.20	33.67	845,316
29 Sep 26	33.30000 -0.12	33.54	32.69	33.21	416,406
28 Sep 26	33.42000 +0.84	34.12	32.35	32.53	861,093
25 Sep 26	32.58000 -0.32	33.33	32.54	32.93	996,512
24 Sep 26	32.90000 -1.29	34.13	31.37	34.02	1,635,129
23 Sep 26	34.19000 -0.78	35.09	34.09	34.85	752,478
22 Sep 26	34.97000 +1.02	35.36	33.88	34.19	1,170,409
21 Sep 26	33.95000 +0.88	34.13	33.30	33.70	820,148
18 Sep 26	33.07000 -0.54	33.40	32.77	33.29	1,565,926
17 Sep 26	33.61000 +0.66	34.29	33.19	33.42	559,989
16 Sep 26	32.95000 +0.14	33.75	32.74	32.89	863,545
15 Sep 26	32.81000 -0.41	33.48	32.22	33.23	1,065,634
14 Sep 26	33.22000 -0.38	34.35	32.88	33.83	716,646
11 Sep 26	33.60000 -0.04	34.28	33.32	33.94	750,164
10 Sep 26	33.64000 -0.99	35.28	33.21	34.26	720,218
09 Sep 26	34.63000 +1.08	35.38	33.14	33.14	1,024,566
08 Sep 26	33.55000 +0.45	33.93	32.23	32.53	816,359
04 Sep 26	33.10000 -0.03	33.50	32.92	33.13	480,161
03 Sep 26	33.13000 -1.00	34.39	32.95	34.28	516,035
02 Sep 26	34.13000 -0.08	34.93	33.53	34.49	771,681
01 Sep 26	34.21000 +0.53	34.34	33.21	33.60	926,955
31 Aug 26	33.68000 +0.36	33.87	32.93	33.09	1,109,643
28 Aug 26	33.32000 -0.96	34.36	33.27	33.94	519,740
27 Aug 26	34.28000 +0.29	34.81	33.60	33.94	1,001,444
26 Aug 26	33.99000 +0.09	34.43	33.24	33.84	759,198
25 Aug 26	33.90000 +1.26	34.26	32.84	32.85	742,173
24 Aug 26	32.64000 -0.45	33.25	32.61	33.25	635,627
21 Aug 26	33.09000 -0.54	34.08	32.95	33.62	577,552
20 Aug 26	33.63000 -1.49	35.08	33.61	34.64	682,574
19 Aug 26	35.12000 +0.72	35.98	34.57	35.40	1,282,782
18 Aug 26	34.40000 +0.77	34.83	33.46	33.53	1,187,834
17 Aug 26	33.63000 +0.07	33.99	33.22	33.66	969,244
14 Aug 26	33.56000 +0.09	33.81	32.48	33.10	1,124,478
13 Aug 26	33.47000 -0.74	34.65	33.31	34.35	939,123
12 Aug 26	34.21000 +1.52	34.31	32.33	32.74	1,188,927
11 Aug 26	32.69000 +0.10	33.61	32.22	33.05	938,579
10 Aug 26	32.59000 +0.32	33.10	31.71	31.87	1,071,374
07 Aug 26	32.27000 +0.32	32.61	31.55	32.32	1,178,867
06 Aug 26	31.95000 +0.23	32.57	31.44	31.44	1,078,223
05 Aug 26	31.72000 +0.12	32.30	31.29	31.99	915,635
04 Aug 26	31.60000 +1.06	31.75	30.23	31.04	1,040,366
03 Aug 26	30.54000 +0.52	30.94	29.32	30.78	1,189,501
31 Jul 26	30.02000 -2.73	33.34	29.94	33.34	2,101,301
30 Jul 26	32.75000 -2.26	33.50	29.15	29.48	3,134,448
29 Jul 26	35.01000 -0.98	36.37	34.87	35.83	1,154,716
28 Jul 26	35.99000 -0.98	37.56	35.24	37.49	834,918
27 Jul 26	36.97000 +0.61	38.74	36.22	37.04	992,588
24 Jul 26	36.36000 +0.08	36.67	35.61	36.46	890,006
23 Jul 26	36.28000 +0.23	36.68	35.09	35.13	778,073
22 Jul 26	36.05000 -1.31	37.36	35.80	37.36	896,725
21 Jul 26	37.36000 -2.70	39.37	35.63	35.80	3,403,677
20 Jul 26	40.06000 +0.45	40.50	39.69	39.69	635,510
17 Jul 26	39.61000 +0.89	39.74	38.01	38.02	773,957
16 Jul 26	38.72000 -1.15	39.70	38.26	39.70	726,924
15 Jul 26	39.87000 -0.05	40.15	38.98	39.54	625,003
14 Jul 26	39.92000 -0.63	40.54	39.49	40.48	646,829
13 Jul 26	40.55000 -0.68	41.10	39.43	40.67	713,877
10 Jul 26	41.23000 -1.56	42.93	40.26	42.93	1,114,794
09 Jul 26	42.79000 +0.03	43.17	41.96	42.58	497,910
08 Jul 26	42.76000 -1.25	44.00	42.52	43.47	1,581,097
07 Jul 26	44.01000 +6.62	44.09	39.38	39.38	2,773,694
06 Jul 26	37.39000 -0.19	37.69	36.77	37.17	476,102
02 Jul 26	37.58000 +0.50	37.70	36.52	37.42	791,166
01 Jul 26	37.08000 -0.03	38.38	36.35	37.06	1,132,883
30 Jun 26	37.11000 -0.93	38.31	37.00	38.31	987,653
29 Jun 26	38.04000 +0.14	38.08	37.20	37.58	771,182
26 Jun 26	37.90000 +1.70	38.29	35.90	36.36	3,771,424
25 Jun 26	36.20000 -0.08	37.26	35.79	36.23	773,304
24 Jun 26	36.28000 +0.69	36.90	35.32	35.90	1,027,952
23 Jun 26	35.59000 +0.49	35.80	34.63	34.82	744,424
22 Jun 26	35.10000 +0.94	35.53	34.30	34.30	1,378,498
18 Jun 26	34.16000 +1.08	34.45	33.50	33.90	2,241,485
17 Jun 26	33.08000 +1.24	33.77	31.83	32.00	920,521
16 Jun 26	31.84000 +0.02	32.53	31.30	31.98	788,059
15 Jun 26	31.82000 +2.36	31.83	29.26	29.69	1,651,789
12 Jun 26	29.46000 +0.74	30.23	28.51	28.80	1,141,117
11 Jun 26	28.72000 -0.16	29.10	28.17	28.46	2,171,770
10 Jun 26	28.88000 +0.74	29.04	27.70	28.10	998,348
09 Jun 26	28.14000 +0.70	28.45	26.89	27.69	1,290,568
08 Jun 26	27.44000 -0.85	28.74	27.18	28.66	520,708
05 Jun 26	28.29000 -0.50	29.39	28.13	28.95	561,244
04 Jun 26	28.79000 +1.11	29.32	27.93	28.12	648,157
03 Jun 26	27.68000 +1.17	27.75	26.49	26.51	679,233
02 Jun 26	26.51000 -1.49	28.30	26.44	28.20	1,100,674
01 Jun 26	28.00000 -1.40	29.25	27.51	29.10	853,635
29 May 26	29.40000 -1.02	30.28	28.50	29.09	1,332,977
28 May 26	30.42000 +1.80	30.53	28.55	28.62	987,582
27 May 26	28.62000 +0.29	28.98	28.33	28.57	934,767
26 May 26	28.33000 +0.19	28.46	27.51	28.25	901,632
22 May 26	28.14000 -0.65	29.10	28.04	28.69	874,481
21 May 26	28.79000 +0.29	28.80	27.68	28.06	522,741
20 May 26	28.50000 +0.77	28.85	27.64	27.78	678,361
19 May 26	27.73000 -0.48	28.46	27.45	28.46	637,127
18 May 26	28.21000 +0.04	28.67	27.75	28.16	744,982
15 May 26	28.17000 -0.56	28.65	27.88	28.50	603,957
14 May 26	28.73000 -0.04	29.18	28.32	28.90	610,746
13 May 26	28.77000 +0.35	28.87	28.08	28.21	747,392
12 May 26	28.42000 +0.43	28.48	27.56	28.30	766,918
11 May 26	27.99000 +0.20	29.01	27.71	27.79	635,223
08 May 26	27.79000 +0.26	28.21	27.50	27.50	582,937
07 May 26	27.53000 +0.55	27.57	26.94	27.20	722,509
06 May 26	26.98000 -0.23	27.51	26.51	27.40	1,083,900
05 May 26	27.21000 -0.35	28.00	26.93	27.42	870,475
04 May 26	27.56000 -0.60	28.10	27.03	27.92	1,578,826
01 May 26	28.16000 +0.16	28.40	27.25	28.00	1,165,680
30 Apr 26	28.00000 -0.05	28.68	27.71	28.07	1,305,987
29 Apr 26	28.05000 +3.25	28.82	25.65	26.50	2,809,641
28 Apr 26	24.80000 +0.37	25.34	24.48	24.55	885,466
27 Apr 26	24.43000 -0.89	25.83	24.29	25.12	1,070,585
24 Apr 26	25.32000 -0.42	25.59	24.92	25.57	968,871
23 Apr 26	25.74000 -0.98	26.94	25.62	26.75	1,001,844
22 Apr 26	26.72000 +0.43	26.95	26.06	26.49	1,581,388
21 Apr 26	26.29000 -0.78	27.03	26.05	26.84	1,617,265
20 Apr 26	27.07000 -8.07	29.70	26.05	29.58	5,823,349
17 Apr 26	35.14000 +0.22	35.80	34.87	35.50	673,152
16 Apr 26	34.92000 +0.47	35.09	34.35	34.68	831,859
15 Apr 26	34.45000 +1.15	34.47	33.23	33.28	572,157
14 Apr 26	33.30000 +0.15	33.90	32.92	33.14	652,558
13 Apr 26	33.15000 +0.23	33.61	32.83	32.92	693,824
10 Apr 26	32.92000 +0.00	33.17	32.47	32.97	765,236
09 Apr 26	32.92000 -0.85	33.53	32.59	33.53	867,583
08 Apr 26	33.77000 -1.34	35.99	33.68	35.43	1,235,884
07 Apr 26	35.11000 +0.31	35.31	34.47	34.80	1,483,718
06 Apr 26	34.80000 -0.40	35.98	34.56	35.46	1,068,575
02 Apr 26	35.20000 +1.01	35.35	33.52	33.97	1,425,264
01 Apr 26	34.19000 +0.36	36.16	33.87	33.89	1,557,336
31 Mar 26	33.83000 +4.22	36.35	33.67	33.72	3,595,605
30 Mar 26	29.61000 +0.18	30.09	29.03	29.43	821,103
27 Mar 26	29.43000 -0.52	30.00	29.25	29.71	797,116
26 Mar 26	29.95000 +0.36	30.87	29.16	29.16	1,129,849
25 Mar 26	29.59000 +1.24	30.17	28.59	28.78	726,302
24 Mar 26	28.35000 +0.24	28.65	27.40	27.73	786,622
23 Mar 26	28.11000 +0.25	28.70	27.67	28.19	811,652
20 Mar 26	27.86000 -0.06	28.35	27.49	27.89	1,618,703
19 Mar 26	27.92000 -0.21	28.44	27.50	28.29	601,309
18 Mar 26	28.13000 -0.78	28.81	28.00	28.57	540,678
17 Mar 26	28.91000 +0.07	29.45	28.67	28.67	539,642
16 Mar 26	28.84000 +0.99	28.93	27.71	27.71	559,156
13 Mar 26	27.85000 +0.26	28.19	27.26	27.76	510,316
12 Mar 26	27.59000 -0.48	27.80	27.00	27.51	463,854
11 Mar 26	28.07000 -0.19	28.23	27.32	28.17	432,597
10 Mar 26	28.26000 -0.27	28.97	28.00	28.51	526,639
09 Mar 26	28.53000 +1.06	28.62	27.52	27.53	779,690
06 Mar 26	27.47000 -0.21	27.59	26.83	27.27	855,929
05 Mar 26	27.68000 -0.51	28.38	27.47	28.14	1,020,375
04 Mar 26	28.19000 -0.29	29.37	28.13	28.67	884,033
03 Mar 26	28.48000 -0.72	29.30	27.71	28.28	919,116
02 Mar 26	29.20000 -1.03	30.34	28.11	29.80	1,174,028
27 Feb 26	30.23000 +0.25	30.51	29.01	29.33	746,140
26 Feb 26	29.98000 +0.02	30.06	29.05	29.82	642,226
25 Feb 26	29.96000 -0.43	30.85	29.80	30.46	647,584
24 Feb 26	30.39000 +0.19	31.02	29.71	30.35	1,186,770
23 Feb 26	30.20000 +0.95	30.40	29.13	29.29	1,066,293
20 Feb 26	29.25000 +0.67	29.28	28.23	28.46	979,224
19 Feb 26	28.58000 +1.02	28.81	27.50	27.51	723,236
18 Feb 26	27.56000 -0.26	27.89	27.07	27.53	707,928
17 Feb 26	27.82000 -0.14	28.20	27.43	27.80	638,616
13 Feb 26	27.96000 -0.11	28.97	27.76	28.71	650,486
12 Feb 26	28.07000 +0.36	28.93	27.10	27.85	973,204
11 Feb 26	27.71000 +0.58	27.72	26.05	26.60	975,976
10 Feb 26	27.13000 +0.19	27.47	26.84	27.10	603,188
09 Feb 26	26.94000 +0.41	26.98	26.04	26.45	677,843
06 Feb 26	26.53000 -0.04	27.42	26.50	27.03	1,150,042
05 Feb 26	26.57000 -1.13	28.07	26.45	27.48	1,106,746
04 Feb 26	27.70000 -0.23	28.19	27.55	28.19	769,441
03 Feb 26	27.93000 -0.23	28.71	27.59	28.11	678,128
02 Feb 26	28.16000 +0.72	28.71	26.53	27.18	874,575
30 Jan 26	27.44000 -0.17	27.92	26.95	27.46	553,339
29 Jan 26	27.61000 -0.70	28.57	27.41	28.30	827,264
28 Jan 26	28.31000 -0.36	29.04	28.22	28.79	1,187,325
27 Jan 26	28.67000 -0.16	29.93	28.42	28.80	910,350
26 Jan 26	28.83000 +0.29	29.17	28.03	28.50	1,122,578
23 Jan 26	28.54000 -0.12	29.10	27.82	28.57	993,407
22 Jan 26	28.66000 +1.49	28.75	27.13	27.25	792,010
21 Jan 26	27.17000 +0.49	27.32	26.42	26.73	1,130,109
20 Jan 26	26.68000 -0.51	27.08	26.25	26.50	897,603
16 Jan 26	27.19000 -0.61	28.23	27.11	27.87	966,849
15 Jan 26	27.80000 -0.93	28.87	27.75	28.87	773,621
14 Jan 26	28.73000 +0.93	28.79	27.52	27.79	769,197
13 Jan 26	27.80000 -0.52	28.46	27.30	28.00	656,114
12 Jan 26	28.32000 -0.09	28.38	27.34	28.10	904,363
09 Jan 26	28.41000 +0.25	28.70	28.02	28.55	1,171,343
08 Jan 26	28.16000 -0.38	28.65	27.91	28.24	1,095,482
07 Jan 26	28.54000 +1.07	29.44	27.47	27.47	1,299,570
06 Jan 26	27.47000 +0.02	27.67	27.10	27.34	927,602
05 Jan 26	27.45000 +0.27	27.59	26.54	27.17	1,067,951
02 Jan 26	27.18000 -0.04	27.25	26.56	27.25	947,024
31 Dec 25	27.22000 -0.11	27.61	26.74	27.18	838,857
30 Dec 25	27.33000 +0.17	27.41	26.66	27.02	979,827
29 Dec 25	27.16000 -0.86	28.00	27.05	27.92	1,012,736
26 Dec 25	28.02000 -1.15	29.06	27.42	29.06	1,677,137
24 Dec 25	29.17000 +4.58	30.04	27.10	28.00	6,068,106
23 Dec 25	24.59000 -0.36	24.95	24.44	24.95	882,943
22 Dec 25	24.95000 +0.49	25.06	24.16	24.53	2,401,531
19 Dec 25	24.46000 -0.27	25.31	24.25	25.07	3,717,172
18 Dec 25	24.73000 -0.72	26.22	24.60	25.78	1,115,347
17 Dec 25	25.45000 -0.64	26.36	25.41	26.19	1,373,249
16 Dec 25	26.09000 -0.76	26.90	25.98	26.72	1,016,477
15 Dec 25	26.85000 -0.42	27.95	26.52	27.60	1,143,168
12 Dec 25	27.27000 -0.19	27.67	26.78	27.52	1,181,858
11 Dec 25	27.46000 -0.54	28.25	27.26	27.84	1,511,508
10 Dec 25	28.00000 +1.15	28.60	26.86	27.03	1,630,066
09 Dec 25	26.85000 -0.43	27.64	26.80	27.42	1,002,756
08 Dec 25	27.28000 -0.45	28.58	27.12	27.60	926,351
05 Dec 25	27.73000 +0.31	27.95	27.06	27.56	850,263
04 Dec 25	27.42000 -0.07	27.68	27.13	27.35	1,216,776
03 Dec 25	27.49000 +0.51	27.73	26.99	27.15	1,187,359
02 Dec 25	26.98000 -0.86	27.99	26.81	27.74	1,727,003
01 Dec 25	27.84000 -1.36	28.55	27.63	28.51	1,492,564
28 Nov 25	29.20000 +0.16	29.30	28.45	29.30	497,837
26 Nov 25	29.04000 +0.62	29.46	27.84	28.85	1,855,766
25 Nov 25	28.42500 +1.93	28.63	26.36	27.19	2,298,014
24 Nov 25	26.49000 +1.25	26.75	24.96	25.56	4,258,050
21 Nov 25	25.24000 +0.67	25.94	23.00	24.66	3,635,171
20 Nov 25	24.57000 +2.23	25.98	23.05	23.30	7,663,545
19 Nov 25	22.34000 -23.15	25.07	22.24	23.29	17,592,256
18 Nov 25	45.49000 +0.36	46.00	44.40	44.92	568,474
17 Nov 25	45.13000 +1.48	45.96	42.50	43.59	877,626
14 Nov 25	43.65000 +1.11	44.29	41.34	41.89	848,753
13 Nov 25	42.54000 -1.09	44.22	42.47	43.12	665,908
12 Nov 25	43.63000 -0.23	44.55	43.20	43.84	796,900
11 Nov 25	43.86000 +2.48	43.90	41.15	41.24	517,005
10 Nov 25	41.38000 +0.71	42.07	41.00	41.02	455,964
07 Nov 25	40.67000 +0.36	41.48	39.38	40.19	370,389
06 Nov 25	40.31000 -0.20	40.86	39.94	40.26	352,289
05 Nov 25	40.51000 +0.51	40.72	39.21	40.25	503,629
04 Nov 25	40.00000 -0.13	40.32	38.90	39.33	709,828
03 Nov 25	40.13000 -3.11	44.10	39.96	42.86	834,696
31 Oct 25	43.24000 +0.06	43.72	42.26	42.86	721,163
30 Oct 25	43.18000 +1.22	43.81	40.18	42.18	988,620
29 Oct 25	41.96000 -1.47	43.47	41.82	42.96	564,849
28 Oct 25	43.43000 +0.35	43.78	42.44	42.97	642,406
27 Oct 25	43.08000 -0.25	44.25	43.01	43.39	520,640
24 Oct 25	43.33000 +1.24	43.43	42.10	42.61	335,420
23 Oct 25	42.09000 +0.35	42.11	41.27	41.92	324,136
22 Oct 25	41.74000 -1.71	43.54	41.24	43.12	367,616
21 Oct 25	43.45000 +0.80	43.67	42.31	42.82	481,559
20 Oct 25	42.65000 +0.32	43.24	42.00	43.05	445,978
17 Oct 25	42.33000 +0.81	43.69	41.85	41.85	754,952
16 Oct 25	41.52000 +0.14	42.47	41.01	41.40	927,592
15 Oct 25	41.38000 +1.14	41.71	40.14	40.31	515,233
14 Oct 25	40.24000 -0.68	41.09	39.71	40.21	381,034
13 Oct 25	40.92000 +0.31	41.73	40.35	40.61	540,530
10 Oct 25	40.61000 -1.82	42.51	40.20	42.51	631,401
09 Oct 25	42.43000 -0.17	43.21	41.92	42.65	535,545
08 Oct 25	42.60000 +1.73	42.61	40.83	41.00	517,679
07 Oct 25	40.87000 -0.02	41.29	40.39	40.94	274,949
06 Oct 25	40.89000 +0.39	41.06	40.36	40.62	385,014
03 Oct 25	40.50000 +0.57	41.42	39.79	40.06	522,987
02 Oct 25	39.93000 -0.14	40.58	39.32	40.36	389,752
01 Oct 25	40.07000 -0.07	41.24	39.67	40.09	677,710
30 Sep 25	40.14000 +0.87	40.20	38.76	39.44	535,122
29 Sep 25	39.27000 +0.34	39.64	38.08	38.73	513,601
26 Sep 25	38.93000 +2.32	39.26	36.39	37.02	814,462
25 Sep 25	36.61000 -0.71	37.23	36.43	37.23	474,254
24 Sep 25	37.32000 -0.55	38.08	37.03	37.83	495,067
23 Sep 25	37.87000 -0.32	38.86	37.70	38.15	426,124
22 Sep 25	38.19000 +0.49	38.94	37.22	37.70	436,626
19 Sep 25	37.70000 -0.25	37.95	36.94	37.95	1,355,610
18 Sep 25	37.95000 +1.53	38.01	36.67	37.19	650,783
17 Sep 25	36.42000 -0.30	38.45	36.39	37.09	621,487
16 Sep 25	36.72000 +0.42	37.18	36.10	36.10	577,000
15 Sep 25	36.30000 -0.48	36.78	35.72	36.78	518,371
12 Sep 25	36.78000 +0.28	37.18	35.82	36.43	603,418
11 Sep 25	36.50000 +0.82	36.79	35.87	36.00	492,121
10 Sep 25	35.68000 -0.47	36.25	34.97	36.16	710,390
09 Sep 25	36.15000 -0.26	36.91	35.81	36.46	616,324
08 Sep 25	36.41000 +0.40	37.32	35.93	36.03	844,878
05 Sep 25	36.01000 -0.12	37.91	35.90	36.63	1,481,646
04 Sep 25	36.13000 -4.48	36.35	32.70	35.00	3,132,515
03 Sep 25	40.61000 +1.36	41.10	39.35	39.35	777,329
02 Sep 25	39.25000 +1.54	39.37	37.81	38.00	630,463
29 Aug 25	37.71000 -0.47	38.78	37.38	38.35	502,787
28 Aug 25	38.18000 -1.09	39.51	37.94	39.24	433,169
27 Aug 25	39.27000 +0.81	40.10	38.33	38.33	725,173
26 Aug 25	38.46000 +1.20	38.51	36.99	37.45	647,317
25 Aug 25	37.26000 -1.54	39.19	37.11	38.80	699,664
22 Aug 25	38.80000 +0.60	39.69	37.75	38.25	722,567
21 Aug 25	38.20000 +1.38	38.46	36.40	36.70	460,891
20 Aug 25	36.82000 +0.60	36.90	35.92	35.95	400,677
19 Aug 25	36.22000 -1.23	37.73	35.92	37.48	672,131
18 Aug 25	37.45000 +0.44	37.55	36.65	36.94	663,114
15 Aug 25	37.01000 +0.33	37.26	36.35	36.77	362,261
14 Aug 25	36.68000 +0.07	36.74	35.76	36.21	243,705
13 Aug 25	36.61000 +1.23	36.89	35.45	35.66	587,187
12 Aug 25	35.38000 +0.30	36.16	35.11	35.38	384,278
11 Aug 25	35.08000 -0.68	35.86	34.71	35.53	665,906
08 Aug 25	35.76000 -1.30	37.50	35.67	37.33	478,213
07 Aug 25	37.06000 -0.66	37.76	36.57	37.50	553,273
06 Aug 25	37.72000 +1.51	37.86	35.09	35.83	1,015,815
05 Aug 25	36.21000 +0.05	36.80	34.82	36.01	1,173,571
04 Aug 25	36.16000 +1.16	36.38	26.75	31.45	5,497,392
01 Aug 25	35.00000 -2.22	38.43	34.32	37.27	2,351,119
31 Jul 25	37.22000 -0.32	37.94	35.81	36.90	1,098,181
30 Jul 25	37.54000 -0.19	39.12	37.38	38.31	850,669
29 Jul 25	37.73000 +0.53	38.12	37.10	37.54	590,944
28 Jul 25	37.20000 -2.80	40.80	37.09	39.99	761,090
25 Jul 25	40.00000 +0.35	40.13	38.82	39.64	529,138
24 Jul 25	39.65000 -0.91	40.98	39.22	40.53	513,334
23 Jul 25	40.56000 +0.90	41.74	39.32	39.82	830,695
22 Jul 25	39.66000 -0.26	39.95	38.47	39.58	821,894
21 Jul 25	39.92000 -0.08	40.60	39.65	40.09	429,897
18 Jul 25	40.00000 -0.35	41.19	39.96	40.70	824,651
17 Jul 25	40.35000 +0.36	40.95	40.00	40.06	812,972
16 Jul 25	39.99000 +0.80	40.04	39.01	39.29	628,785
15 Jul 25	39.19000 -0.04	39.79	38.69	39.59	707,319
14 Jul 25	39.23000 +0.18	39.48	38.41	38.41	717,079
11 Jul 25	39.05000 -0.48	39.91	38.32	38.85	793,595
10 Jul 25	39.53000 +0.46	40.06	38.00	38.97	978,020
09 Jul 25	39.07000 +2.79	39.10	36.60	36.71	1,312,145
08 Jul 25	36.28000 +1.07	36.81	35.08	35.20	704,576
07 Jul 25	35.21000 -0.86	36.04	34.60	35.79	551,382
03 Jul 25	36.07000 +0.72	36.15	35.12	35.37	258,713
02 Jul 25	35.35000 +0.98	35.85	34.03	34.37	606,160
01 Jul 25	34.37000 +1.11	35.03	32.87	33.11	603,494
30 Jun 25	33.26000 -0.21	33.88	33.08	33.51	338,543
27 Jun 25	33.47000 -0.18	34.34	33.32	33.66	489,988
26 Jun 25	33.65000 +0.94	33.70	32.59	32.92	274,754
25 Jun 25	32.71000 -0.71	33.72	32.53	33.42	316,501
24 Jun 25	33.42000 +0.08	33.82	33.10	33.69	431,176
23 Jun 25	33.34000 -1.07	34.72	33.02	34.35	520,399
20 Jun 25	34.41000 -1.09	35.88	33.88	35.55	1,672,353
18 Jun 25	35.50000 +0.81	35.82	34.49	34.71	549,418
17 Jun 25	34.69000 -1.06	35.56	34.53	35.12	467,073
16 Jun 25	35.75000 +1.45	36.39	33.76	34.50	661,842
13 Jun 25	34.30000 -0.20	34.89	33.75	33.89	478,627
12 Jun 25	34.50000 +0.09	35.14	33.62	34.22	477,458
11 Jun 25	34.41000 -0.10	35.43	34.17	34.83	508,117
10 Jun 25	34.51000 +0.85	34.70	33.34	33.34	623,880
09 Jun 25	33.66000 -0.67	34.88	33.63	34.88	402,233
06 Jun 25	34.33000 +0.75	34.56	33.75	34.00	377,301
05 Jun 25	33.58000 -0.45	34.12	33.22	34.01	400,101
04 Jun 25	34.03000 +0.66	34.70	33.48	33.48	649,232
03 Jun 25	33.37000 +0.74	34.14	32.60	32.65	699,820
02 Jun 25	32.63000 +0.54	33.69	32.22	32.29	1,247,345
30 May 25	32.09000 +0.25	32.48	30.38	31.46	761,044
29 May 25	31.84000 +1.01	32.30	30.64	31.03	859,358
28 May 25	30.83000 +0.63	30.95	30.14	30.24	531,657
27 May 25	30.20000 +0.40	30.63	29.70	30.36	548,360
23 May 25	29.80000 +0.21	29.87	29.05	29.05	440,665
22 May 25	29.59000 -0.52	30.40	29.53	29.98	612,033
21 May 25	30.11000 -0.06	30.45	29.42	29.70	540,999
20 May 25	30.17000 +0.33	30.21	29.47	29.84	478,841
19 May 25	29.84000 +0.66	29.99	28.78	28.99	410,853
16 May 25	29.18000 +0.92	29.26	28.30	28.37	772,781
15 May 25	28.26000 +0.23	28.45	27.62	28.12	445,266
14 May 25	28.03000 -0.71	29.12	27.70	28.73	610,838
13 May 25	28.74000 -0.40	29.59	28.30	29.12	511,846
12 May 25	29.14000 +1.82	29.39	28.18	28.18	476,389
09 May 25	27.32000 -0.72	28.91	27.27	28.03	303,182
08 May 25	28.04000 -0.18	28.77	27.72	28.14	547,577
07 May 25	28.22000 -0.10	28.63	28.08	28.56	543,940
06 May 25	28.32000 -1.65	30.02	27.78	29.81	836,973
05 May 25	29.97000 -0.13	30.50	29.80	30.13	358,855
02 May 25	30.10000 -0.84	31.55	30.05	31.47	415,741
01 May 25	30.94000 +1.25	31.17	27.19	29.20	597,497
30 Apr 25	29.69000 +0.59	30.06	28.28	28.95	686,312
29 Apr 25	29.10000 -0.52	29.68	28.94	29.68	473,367
28 Apr 25	29.62000 +0.17	30.29	29.23	29.75	530,594
25 Apr 25	29.45000 +0.19	29.88	28.70	29.04	358,865
24 Apr 25	29.26000 +0.89	29.30	28.04	28.30	378,770
23 Apr 25	28.37000 +0.37	29.22	28.32	28.82	405,019
22 Apr 25	28.00000 +0.66	28.24	27.49	27.79	387,481
21 Apr 25	27.34000 -0.32	28.02	26.92	27.38	680,823
17 Apr 25	27.66000 +0.52	28.38	26.99	27.11	590,293
16 Apr 25	27.14000 -0.68	27.74	26.86	27.74	548,648
15 Apr 25	27.82000 +0.30	28.24	27.36	27.37	607,625
14 Apr 25	27.52000 +0.82	27.71	26.23	27.28	647,158
11 Apr 25	26.70000 +1.39	26.92	25.00	25.52	591,785
10 Apr 25	25.31000 -0.97	25.76	24.30	25.40	773,502
09 Apr 25	26.28000 +1.75	27.08	23.42	24.04	1,175,841
08 Apr 25	24.53000 -1.37	26.98	24.03	26.70	764,269
07 Apr 25	25.90000 +0.14	27.09	24.33	24.82	1,136,141
04 Apr 25	25.76000 -1.95	27.86	25.26	27.22	1,192,122
03 Apr 25	27.71000 -0.73	28.13	26.92	27.21	634,780
02 Apr 25	28.44000 +1.04	28.65	26.81	27.22	954,952
01 Apr 25	27.40000 -1.90	29.34	26.66	29.08	934,888
31 Mar 25	29.30000 -0.98	29.83	28.31	29.72	695,109
28 Mar 25	30.28000 -0.56	30.74	30.08	30.73	328,199
27 Mar 25	30.84000 +0.44	30.92	30.14	30.54	460,811
26 Mar 25	30.40000 -0.36	31.15	30.00	30.81	323,491
25 Mar 25	30.76000 -1.55	32.12	30.33	32.12	355,438
24 Mar 25	32.31000 +1.01	32.51	31.44	31.67	481,806
21 Mar 25	31.30000 -1.41	32.90	31.21	32.35	1,667,710
20 Mar 25	32.71000 +1.03	32.88	31.34	31.39	461,543
19 Mar 25	31.68000 +0.48	31.74	31.00	31.38	763,055
18 Mar 25	31.20000 -0.79	31.92	30.81	31.61	640,179
17 Mar 25	31.99000 +1.06	32.20	30.64	30.93	624,917
14 Mar 25	30.93000 -0.14	31.85	30.91	31.85	624,920
13 Mar 25	31.07000 -0.91	32.50	31.02	32.00	443,655
12 Mar 25	31.98000 -0.15	33.07	31.64	32.19	481,383
11 Mar 25	32.13000 +0.14	32.52	31.33	31.93	839,700
10 Mar 25	31.99000 -0.39	32.75	31.58	31.67	812,626
07 Mar 25	32.38000 -1.60	34.47	32.32	33.80	661,723
06 Mar 25	33.98000 +0.03	34.33	33.15	33.15	495,331
05 Mar 25	33.95000 +0.56	34.29	33.49	33.54	537,098
04 Mar 25	33.39000 +0.27	33.66	32.47	32.60	765,052
03 Mar 25	33.12000 -2.42	35.70	32.82	35.55	978,663
28 Feb 25	35.54000 +1.20	35.54	34.05	34.05	680,526
27 Feb 25	34.34000 -0.10	35.73	34.31	34.51	836,195
26 Feb 25	34.44000 -0.75	36.07	34.32	35.19	644,580
25 Feb 25	35.19000 -0.28	35.75	34.42	35.48	775,603
24 Feb 25	35.47000 +0.25	36.17	34.56	36.14	992,809
21 Feb 25	35.22000 +1.47	35.30	33.75	34.32	1,018,352
20 Feb 25	33.75000 -0.27	34.00	33.25	34.00	376,006
19 Feb 25	34.02000 +0.41	34.50	33.32	33.32	566,424
18 Feb 25	33.61000 +0.39	34.86	33.18	33.50	853,591
14 Feb 25	33.22000 -0.08	34.68	32.86	32.93	709,491
13 Feb 25	33.30000 +0.49	33.49	31.95	33.48	710,690
12 Feb 25	32.81000 +0.15	33.34	31.56	32.00	831,072
11 Feb 25	32.66000 -1.31	33.81	32.62	32.64	602,045
10 Feb 25	33.97000 +0.51	34.03	32.38	33.53	1,159,299
07 Feb 25	33.46000 -0.96	34.27	33.07	34.27	617,529
06 Feb 25	34.42000 +0.04	34.94	34.28	34.47	526,410
05 Feb 25	34.38000 +0.37	35.09	33.95	33.99	499,824
04 Feb 25	34.01000 +0.39	34.45	33.33	33.64	606,512
03 Feb 25	33.61500 -0.77	34.17	32.87	33.88	538,637
31 Jan 25	34.39000 -0.15	35.08	33.65	34.60	660,651
30 Jan 25	34.54000 +0.81	34.83	33.29	34.12	443,082
29 Jan 25	33.73000 +0.18	34.02	32.90	33.49	423,815
28 Jan 25	33.55000 -0.20	33.85	32.59	33.82	457,838
27 Jan 25	33.75000 -0.71	35.25	33.71	33.82	567,972
24 Jan 25	34.46000 -0.92	35.84	34.11	35.36	522,340
23 Jan 25	35.38000 +1.32	35.44	33.20	33.39	728,056
22 Jan 25	34.06000 +0.83	34.47	33.13	33.24	605,121
21 Jan 25	33.23000 +0.81	33.50	32.40	32.95	562,861
17 Jan 25	32.42000 +0.60	32.81	31.39	32.33	807,528
16 Jan 25	31.82000 -1.46	33.82	31.48	33.38	999,650
15 Jan 25	33.28000 -0.04	35.03	32.96	34.59	606,969
14 Jan 25	33.32000 -0.98	34.98	32.85	34.61	741,160
13 Jan 25	34.30000 -0.12	34.73	33.79	34.06	503,284
10 Jan 25	34.42000 -1.48	35.23	32.96	35.14	1,255,273
08 Jan 25	35.90000 +0.78	36.00	34.47	35.14	979,586
07 Jan 25	35.12000 +1.58	35.55	33.63	33.63	1,196,970
06 Jan 25	33.54000 +1.35	34.48	32.27	32.27	2,208,967
03 Jan 25	32.19000 +0.35	32.54	31.73	32.06	881,852
02 Jan 25	31.84000 -1.02	33.47	31.57	32.82	652,790
31 Dec 24	32.86000 -0.17	34.25	32.45	33.55	563,095
30 Dec 24	33.03000 -0.37	33.80	32.31	33.29	682,488
27 Dec 24	33.40000 -0.97	34.64	32.91	33.87	792,602
26 Dec 24	34.37000 +0.18	34.91	33.75	34.00	655,858
24 Dec 24	34.19000 -1.16	35.53	33.80	35.39	386,481
23 Dec 24	35.35000 -0.07	35.60	34.60	35.42	785,465
20 Dec 24	35.42000 -0.39	36.30	35.13	35.50	3,199,135
19 Dec 24	35.81000 -3.21	39.88	35.50	39.10	1,232,123
18 Dec 24	39.02000 -2.94	42.36	38.40	42.19	983,791
17 Dec 24	41.96000 -0.73	42.84	40.65	42.32	851,816
16 Dec 24	42.69000 +3.72	44.46	38.63	39.01	1,451,988
13 Dec 24	38.96500 +0.80	39.48	37.20	38.08	1,350,937
12 Dec 24	38.17000 -5.20	43.34	37.93	43.14	1,701,618
11 Dec 24	43.37000 -2.65	46.68	43.21	46.28	961,709
10 Dec 24	46.02000 -2.62	51.27	44.35	48.65	2,313,335
09 Dec 24	48.64000 -13.00	57.33	44.62	56.11	3,051,844
06 Dec 24	61.64000 +2.67	62.45	59.09	59.09	780,860
05 Dec 24	58.97000 -0.48	60.93	58.83	58.83	583,830
04 Dec 24	59.45000 +0.57	62.15	57.91	58.55	765,398
03 Dec 24	58.88000 +0.01	59.23	57.44	58.51	398,012
02 Dec 24	58.87000 -0.52	59.82	58.36	59.40	452,363
29 Nov 24	59.39000 +0.73	59.86	58.11	59.07	237,612
27 Nov 24	58.66000 -0.44	59.62	57.98	59.29	448,286
26 Nov 24	59.10000 +1.59	59.61	56.67	57.39	483,981
25 Nov 24	57.51000 +1.83	58.25	56.03	56.51	594,969
22 Nov 24	55.68000 +0.14	56.82	54.73	55.78	434,554
21 Nov 24	55.54000 +0.92	56.27	53.93	55.00	368,873
20 Nov 24	54.62000 +0.21	55.30	53.79	54.29	367,149
19 Nov 24	54.41000 +1.52	54.89	52.09	52.36	496,017
18 Nov 24	52.89000 -0.89	54.00	52.35	53.67	534,470
15 Nov 24	53.78000 -1.62	55.67	52.74	55.67	926,067
14 Nov 24	55.40000 -3.20	58.91	55.29	58.20	868,606
13 Nov 24	58.60000 -0.42	60.00	58.24	59.03	667,689
12 Nov 24	59.02000 -1.44	60.30	58.74	59.66	793,679
11 Nov 24	60.46000 +1.40	62.58	59.29	60.42	1,136,176
08 Nov 24	59.06000 +3.98	60.21	54.18	54.37	1,692,227
07 Nov 24	55.08000 +3.49	55.19	51.28	51.66	1,187,225
06 Nov 24	51.59000 +4.89	51.64	47.80	48.50	1,183,367
05 Nov 24	46.70000 +1.87	46.79	43.25	44.54	995,994
04 Nov 24	44.83000 -0.04	45.17	44.01	44.34	658,210
01 Nov 24	44.87000 +0.44	45.26	43.32	44.93	672,853
31 Oct 24	44.43000 -1.87	45.90	43.52	44.74	579,152
30 Oct 24	46.30000 -0.53	47.21	46.06	46.48	375,501
29 Oct 24	46.83000 +0.75	46.99	45.80	45.80	286,781
28 Oct 24	46.08000 +0.99	46.79	45.58	45.59	503,056
25 Oct 24	45.09000 +0.01	45.97	44.65	45.19	426,071
24 Oct 24	45.08000 +0.75	45.24	43.70	44.00	331,998
23 Oct 24	44.33000 -1.05	45.78	44.17	45.32	301,603
22 Oct 24	45.38000 -0.28	45.78	44.75	45.31	343,329
21 Oct 24	45.66000 +0.16	46.05	45.19	45.44	528,732
18 Oct 24	45.50000 +1.36	46.19	43.93	44.26	550,761
17 Oct 24	44.14000 +0.44	44.39	43.57	43.57	457,967
16 Oct 24	43.70000 +1.66	44.20	41.96	42.83	495,570
15 Oct 24	42.04000 +0.76	42.56	41.16	41.35	393,356
14 Oct 24	41.28000 -1.37	42.77	40.94	42.38	489,574
11 Oct 24	42.65000 +0.83	42.78	41.29	41.80	468,794
10 Oct 24	41.82000 +0.93	41.88	40.30	41.27	347,996
09 Oct 24	40.89000 +0.39	41.67	40.18	40.68	414,254
08 Oct 24	40.50000 -0.09	41.39	40.44	40.75	417,917
07 Oct 24	40.59000 -0.74	41.47	39.94	41.16	383,660
04 Oct 24	41.32500 +0.76	42.08	41.00	41.11	318,978
03 Oct 24	40.56000 -1.23	42.21	40.37	41.43	498,572
02 Oct 24	41.79000 -0.68	42.54	41.21	42.13	766,597
01 Oct 24	42.47000 -1.96	44.53	42.40	44.35	590,200
30 Sep 24	44.43000 -1.18	46.24	44.16	45.61	817,443
27 Sep 24	45.61000 -2.44	46.20	41.97	45.56	2,197,481
26 Sep 24	48.05000 -0.98	53.28	47.53	51.33	1,791,891
25 Sep 24	49.03000 +2.44	49.13	45.56	46.59	629,383
24 Sep 24	46.59000 +0.83	46.95	44.80	45.80	339,384
23 Sep 24	45.76000 -0.79	47.44	45.40	46.85	423,354
20 Sep 24	46.55000 -0.83	47.70	46.49	47.18	1,012,787
19 Sep 24	47.38000 +1.84	48.07	46.20	46.82	436,922
18 Sep 24	45.54000 -0.15	47.26	45.17	45.69	313,283
17 Sep 24	45.69000 +0.28	46.99	45.32	45.78	267,590
16 Sep 24	45.41000 -1.28	47.08	45.23	46.87	271,646
13 Sep 24	46.69000 +1.77	47.09	45.00	45.21	254,217
12 Sep 24	44.92000 +0.61	45.44	43.82	44.30	209,630
11 Sep 24	44.31000 -0.21	44.56	43.12	43.42	298,610
10 Sep 24	44.52000 +0.59	44.66	43.50	44.20	214,110
09 Sep 24	43.93000 +0.65	44.20	43.00	43.15	319,435
06 Sep 24	43.28000 -0.76	44.56	42.97	44.31	277,666
05 Sep 24	44.04000 -0.71	44.87	43.38	44.87	302,398
04 Sep 24	44.75000 +0.02	44.93	43.52	44.32	201,436
03 Sep 24	44.73000 -1.18	46.81	44.60	45.80	366,049
30 Aug 24	45.91000 +0.05	46.25	45.25	46.01	335,139
29 Aug 24	45.86000 +0.50	46.80	45.15	45.61	251,381
28 Aug 24	45.36000 -1.73	49.36	43.54	46.99	879,975
27 Aug 24	47.09000 +0.52	47.18	45.85	46.51	223,452
26 Aug 24	46.57000 +0.35	47.01	45.99	46.34	264,437
23 Aug 24	46.22000 +0.52	46.68	45.55	46.23	227,569
22 Aug 24	45.70000 -1.40	47.28	45.35	47.10	327,449
21 Aug 24	47.10000 +2.23	47.58	44.97	45.22	672,818
20 Aug 24	44.87000 -0.60	45.69	44.77	45.41	268,553
19 Aug 24	45.47000 +0.44	45.66	44.49	44.83	361,801
16 Aug 24	45.03000 +0.12	45.47	44.45	45.00	311,280
15 Aug 24	44.91000 +0.23	45.95	44.62	45.54	320,329
14 Aug 24	44.68000 -0.43	45.35	44.13	45.35	354,155
13 Aug 24	45.11000 +0.37	45.37	44.56	44.96	246,590
12 Aug 24	44.74000 +1.04	44.79	43.31	43.73	311,128
09 Aug 24	43.70000 -0.09	44.40	42.89	43.95	343,720
08 Aug 24	43.79000 +1.22	43.96	41.30	43.12	474,434
07 Aug 24	42.57000 -0.04	45.85	42.07	45.50	571,094
06 Aug 24	42.61000 +0.02	44.22	41.55	42.78	519,428
05 Aug 24	42.59000 -1.37	43.03	40.97	40.97	608,247
02 Aug 24	43.96000 -0.54	44.36	42.05	42.14	563,955
01 Aug 24	44.50000 -1.90	45.56	42.11	44.88	876,636
31 Jul 24	46.40000 -0.39	48.00	46.24	47.19	402,115
30 Jul 24	46.79000 -0.64	48.35	46.50	47.54	374,007
29 Jul 24	47.43000 -0.62	49.00	46.69	48.20	340,921
26 Jul 24	48.05000 -0.45	49.29	47.76	49.16	333,783
25 Jul 24	48.50000 +0.31	49.44	47.57	48.25	687,737
24 Jul 24	48.19000 -1.53	49.93	47.80	49.31	455,980
23 Jul 24	49.72000 +1.97	50.35	47.01	47.30	775,315
22 Jul 24	47.75000 +1.14	47.76	46.15	46.86	417,076
19 Jul 24	46.61000 -1.07	48.34	46.54	47.79	526,904
18 Jul 24	47.68000 +0.52	48.06	46.62	47.03	699,026
17 Jul 24	47.16000 -0.89	48.54	47.02	47.31	910,352
16 Jul 24	48.05000 +1.09	48.64	47.29	47.65	623,264
15 Jul 24	46.96000 +1.08	47.32	45.24	46.30	630,443
12 Jul 24	45.88000 +1.49	46.13	44.43	44.55	677,695
11 Jul 24	44.39000 +0.90	46.35	44.30	44.30	636,311
10 Jul 24	43.49000 +0.79	43.53	42.45	42.74	503,006
09 Jul 24	42.70000 +1.51	42.98	40.79	41.16	685,653
08 Jul 24	41.19000 -1.46	43.24	40.80	43.11	859,269
05 Jul 24	42.65000 +0.63	42.88	41.43	42.02	312,420
03 Jul 24	42.02000 -0.03	42.65	41.59	42.36	191,073
02 Jul 24	42.05000 -1.33	43.85	41.54	43.37	467,545
01 Jul 24	43.38000 +0.26	44.30	43.09	43.14	431,769
28 Jun 24	43.12000 -0.49	44.22	42.57	43.81	1,098,013
27 Jun 24	43.61000 +0.25	44.57	43.10	43.49	329,366
26 Jun 24	43.36000 -1.33	45.19	43.25	44.69	506,076
25 Jun 24	44.69000 -0.54	46.02	44.28	45.07	474,925
24 Jun 24	45.23000 +0.01	46.34	45.05	45.62	475,413
21 Jun 24	45.22000 +2.77	45.30	42.47	42.55	2,643,335
20 Jun 24	42.45000 -0.11	42.72	41.80	42.50	570,007
18 Jun 24	42.56000 -0.03	42.96	41.75	42.83	757,195
17 Jun 24	42.59000 -1.52	44.23	42.06	44.11	974,586
14 Jun 24	44.11000 -2.66	45.88	44.00	45.42	804,770
13 Jun 24	46.77000 -1.20	48.34	46.62	48.15	466,164
12 Jun 24	47.97000 +0.46	48.88	47.10	48.78	1,138,120
11 Jun 24	47.51000 +0.29	47.72	46.58	47.08	557,582
10 Jun 24	47.22000 -0.39	47.89	46.11	46.99	586,925
07 Jun 24	47.61000 -0.19	48.02	46.65	47.55	659,160
06 Jun 24	47.80000 -1.03	48.85	47.59	48.68	961,606
05 Jun 24	48.83000 +1.48	49.06	46.65	47.42	1,230,171
04 Jun 24	47.35000 +3.52	47.74	43.83	44.05	1,806,028
03 Jun 24	43.83000 +7.49	44.41	36.39	36.87	2,025,960
31 May 24	36.34000 -1.20	38.33	36.14	37.69	933,084
30 May 24	37.54000 -0.46	38.53	37.23	38.33	692,052
29 May 24	38.00000 -0.81	39.57	37.47	38.81	1,131,240
28 May 24	38.81000 +7.31	39.70	37.40	38.50	3,533,131
24 May 24	31.50000 -1.19	33.46	31.00	32.84	605,230
23 May 24	32.69000 -0.75	33.71	32.44	33.47	538,300
22 May 24	33.44000 -0.44	33.94	33.17	33.79	656,166
21 May 24	33.88000 +0.69	34.21	33.03	33.11	809,693
20 May 24	33.19000 -1.15	34.35	33.02	34.35	469,074
17 May 24	34.34000 -0.66	35.01	34.07	35.00	654,883
16 May 24	35.00000 -0.18	35.20	34.82	35.16	354,247
15 May 24	35.18000 +1.04	35.33	34.30	34.49	524,742
14 May 24	34.14000 +0.60	34.19	33.20	33.55	506,023
13 May 24	33.54000 +0.54	33.66	32.77	33.40	460,163
10 May 24	33.00000 +0.08	33.09	32.45	32.94	506,066
09 May 24	32.92000 +0.46	33.59	32.25	32.76	833,530
08 May 24	32.46000 -0.34	32.75	31.84	32.42	786,240
07 May 24	32.80000 -0.42	33.51	32.52	33.47	704,372
06 May 24	33.22000 -1.32	35.11	33.21	34.76	684,342
03 May 24	34.54000 -0.04	35.48	33.63	34.90	807,894
02 May 24	34.58000 +0.92	35.36	33.16	33.59	694,335
01 May 24	33.66000 +1.16	34.58	32.30	32.30	857,317
30 Apr 24	32.50000 -0.26	33.30	31.77	32.63	550,590
29 Apr 24	32.76000 +1.27	33.22	31.50	31.50	734,933
26 Apr 24	31.49000 -0.18	32.01	31.31	31.70	417,224
25 Apr 24	31.67000 +0.00	32.25	31.22	31.22	721,957
24 Apr 24	31.67000 -0.14	32.26	31.32	32.08	544,491
23 Apr 24	31.81000 +1.60	33.02	30.40	30.40	1,224,626
22 Apr 24	30.21000 +0.68	30.89	29.50	29.66	840,956
19 Apr 24	29.53000 +0.10	30.28	28.71	29.27	747,431
18 Apr 24	29.43000 +0.40	29.90	29.03	29.10	549,315
17 Apr 24	29.03000 +0.23	29.34	28.89	28.93	484,862
16 Apr 24	28.80000 -0.46	29.58	28.74	29.07	470,716
15 Apr 24	29.26000 -0.25	29.80	28.73	29.78	617,987
12 Apr 24	29.51000 -1.12	30.69	28.71	30.50	695,272
11 Apr 24	30.63000 +0.69	31.01	29.90	30.40	802,781
10 Apr 24	29.94000 +0.23	30.26	29.05	29.23	738,822
09 Apr 24	29.71000 +2.01	29.85	27.81	27.84	958,915
08 Apr 24	27.70000 +0.15	28.39	27.14	27.56	734,801
05 Apr 24	27.55000 -0.37	28.25	27.45	27.79	565,799
04 Apr 24	27.92000 -0.55	28.86	27.72	28.81	391,160
03 Apr 24	28.47000 -0.20	28.78	27.99	28.56	541,816
02 Apr 24	28.67000 -0.19	28.99	27.89	28.38	589,526
01 Apr 24	28.86000 -0.38	29.37	28.66	29.28	416,949
28 Mar 24	29.24000 +0.12	29.42	28.82	29.19	434,786
27 Mar 24	29.12000 +0.06	29.45	28.57	29.24	666,420
26 Mar 24	29.06000 -0.62	30.23	28.87	30.07	554,730
25 Mar 24	29.68000 -0.20	30.21	29.51	29.81	413,837
22 Mar 24	29.88000 -0.36	30.66	29.83	30.40	442,146
21 Mar 24	30.24000 +0.01	31.48	30.16	30.24	539,029
20 Mar 24	30.23000 +0.14	30.78	29.74	29.93	538,549
19 Mar 24	30.09000 +0.80	30.39	29.28	29.35	544,640
18 Mar 24	29.29000 -0.65	30.00	28.94	29.88	654,650
15 Mar 24	29.94000 +0.48	30.33	29.40	29.40	1,233,594
14 Mar 24	29.46000 -0.54	30.00	29.02	29.82	537,920
13 Mar 24	30.00000 -0.29	31.04	29.82	30.31	518,166
12 Mar 24	30.29000 -0.51	30.87	30.02	30.74	518,055
11 Mar 24	30.80000 -0.49	31.77	30.68	31.44	410,702
08 Mar 24	31.29000 -0.08	32.04	30.90	31.81	351,816
07 Mar 24	31.37000 -0.42	32.60	31.27	31.99	580,944
06 Mar 24	31.79000 +0.42	32.10	31.14	31.40	1,605,847
05 Mar 24	31.37000 -0.80	32.26	31.25	31.96	458,910
04 Mar 24	32.17000 -0.10	32.63	31.28	32.43	685,495
01 Mar 24	32.27000 -0.05	33.04	32.09	32.35	842,378
29 Feb 24	32.32000 -1.35	34.25	32.24	34.25	857,858
28 Feb 24	33.67000 -1.14	35.48	33.48	34.55	978,835
27 Feb 24	34.81000 +1.94	35.50	32.90	33.00	1,606,085
26 Feb 24	32.87000 -0.12	33.75	32.23	32.86	957,028
23 Feb 24	32.99000 +3.21	33.91	29.87	29.87	2,568,921
22 Feb 24	29.78000 +2.98	30.05	26.66	26.73	1,504,353
21 Feb 24	26.80000 -0.30	27.37	26.50	27.11	634,728
20 Feb 24	27.10000 +0.59	27.13	26.19	26.19	984,659
16 Feb 24	26.51000 -0.29	26.91	26.02	26.41	638,429
15 Feb 24	26.80000 +0.90	27.00	24.88	24.93	1,092,862
14 Feb 24	25.90000 +0.75	26.23	25.20	25.44	933,574
13 Feb 24	25.15000 -0.73	25.42	24.69	25.12	1,256,538
12 Feb 24	25.88000 +0.74	25.98	24.75	25.27	970,810
09 Feb 24	25.14000 +0.96	25.17	24.25	24.25	690,210
08 Feb 24	24.18000 +0.49	24.31	23.70	23.76	529,043
07 Feb 24	23.69000 -0.46	24.08	23.41	24.08	414,748
06 Feb 24	24.15000 +0.42	24.48	23.71	23.89	537,211
05 Feb 24	23.73000 +0.64	23.81	22.41	22.85	539,651
02 Feb 24	23.09000 +0.13	23.28	22.50	22.60	633,029
01 Feb 24	22.96000 +0.34	23.00	22.23	22.71	490,966
31 Jan 24	22.62000 -0.24	23.34	22.51	22.79	612,809
30 Jan 24	22.86000 -1.01	23.85	22.66	23.73	615,760
29 Jan 24	23.87000 +0.49	24.08	22.72	23.27	595,075
26 Jan 24	23.38000 -0.04	23.66	22.91	23.48	648,627
25 Jan 24	23.42000 +1.91	23.45	21.66	21.77	1,124,443
24 Jan 24	21.51000 -0.20	21.99	21.17	21.80	580,790
23 Jan 24	21.71000 +0.09	22.15	21.37	22.15	353,482
22 Jan 24	21.62000 -0.11	22.31	21.28	21.89	527,407
19 Jan 24	21.73000 +0.41	21.80	20.96	21.41	4,585,071
18 Jan 24	21.32000 -0.39	21.80	21.02	21.80	673,909
17 Jan 24	21.71000 -0.23	22.11	21.40	21.77	716,402
16 Jan 24	21.94000 -0.80	22.70	21.76	22.57	865,147
12 Jan 24	22.74000 +0.15	23.32	22.44	22.94	615,716
11 Jan 24	22.59000 -0.81	23.13	22.40	22.93	618,348
10 Jan 24	23.40000 -0.60	24.40	23.13	23.99	651,191
09 Jan 24	24.00000 -0.45	24.22	23.51	24.15	475,394
08 Jan 24	24.45000 +1.31	24.46	22.65	23.04	636,449
05 Jan 24	23.14000 -0.33	23.24	22.43	23.17	684,178
04 Jan 24	23.47000 -0.55	24.33	23.35	24.14	919,663
03 Jan 24	24.02000 +1.19	25.43	21.75	23.58	2,689,302
02 Jan 24	22.83000 +0.56	23.22	22.00	22.20	422,731
29 Dec 23	22.27000 -0.52	22.73	22.22	22.73	686,731
28 Dec 23	22.79000 -0.04	23.18	22.43	22.78	493,926
27 Dec 23	22.83000 -0.17	23.14	22.33	23.09	486,941
26 Dec 23	23.00000 -0.94	24.31	22.98	24.20	673,159
22 Dec 23	23.94000 +1.07	24.05	22.99	23.01	475,994
21 Dec 23	22.87000 -0.19	23.55	22.72	23.27	420,138
20 Dec 23	23.06000 -0.75	23.87	23.01	23.83	489,182
19 Dec 23	23.81000 +0.56	23.99	23.45	23.45	588,205
18 Dec 23	23.25000 +0.01	23.53	22.87	23.16	494,337
15 Dec 23	23.24000 +0.00	23.79	22.93	23.46	1,025,291
14 Dec 23	23.24000 +0.48	23.80	22.95	23.17	788,529
13 Dec 23	22.76000 +0.76	22.84	21.79	22.14	638,128
12 Dec 23	22.00000 +0.07	22.57	21.58	21.84	947,039
11 Dec 23	21.93000 -0.12	22.79	21.59	22.11	643,427
08 Dec 23	22.05000 -1.09	23.14	22.01	23.05	392,101
07 Dec 23	23.14000 +0.59	23.16	22.37	22.56	388,553
06 Dec 23	22.55000 +0.02	23.05	22.35	22.66	430,896
05 Dec 23	22.53000 -0.54	23.12	22.48	22.83	388,088
04 Dec 23	23.07000 +0.17	23.23	22.46	22.83	301,621
01 Dec 23	22.90000 +0.67	22.93	21.53	22.14	344,846
30 Nov 23	22.23000 +0.03	22.80	22.04	22.50	487,158
29 Nov 23	22.20000 +0.00	22.91	21.89	22.36	249,995
28 Nov 23	22.20000 +0.52	22.23	21.29	21.53	254,614
27 Nov 23	21.68000 -0.65	22.25	21.32	22.18	425,075
24 Nov 23	22.33000 +0.37	22.47	21.80	21.96	116,923
22 Nov 23	21.96000 +0.09	22.22	21.66	22.08	304,070
21 Nov 23	21.87000 +0.37	22.47	21.46	21.74	449,052
20 Nov 23	21.50000 -0.76	22.72	21.40	22.24	606,521
17 Nov 23	22.26000 +0.02	23.00	21.45	22.47	420,855
16 Nov 23	22.24000 -0.23	22.59	21.86	22.42	298,568
15 Nov 23	22.47000 +0.17	23.07	22.19	22.19	356,211
14 Nov 23	22.30000 +0.96	22.76	22.16	22.30	699,563
13 Nov 23	21.34000 +0.20	21.45	20.40	20.85	392,232
10 Nov 23	21.14000 -0.22	22.41	21.04	21.41	917,909
09 Nov 23	21.36000 -1.14	22.63	21.25	22.63	557,617
08 Nov 23	22.50000 -0.74	23.30	22.34	23.24	383,672
07 Nov 23	23.24000 +0.82	23.38	22.35	22.50	592,320
06 Nov 23	22.42000 -0.07	22.97	22.38	22.56	625,435
03 Nov 23	22.49000 +1.49	22.83	21.20	21.20	2,244,869
02 Nov 23	21.00000 -0.30	21.90	20.86	21.50	657,389
01 Nov 23	21.30000 +0.29	21.41	20.74	20.90	1,989,735
31 Oct 23	21.01000 +0.62	21.35	20.35	20.35	1,117,461
30 Oct 23	20.39000 +0.42	20.50	20.04	20.27	424,710
27 Oct 23	19.97000 -0.80	20.88	19.80	20.59	524,012
26 Oct 23	20.77000 +0.59	21.03	20.08	20.13	432,810
25 Oct 23	20.18000 -0.74	20.88	19.99	20.76	510,001
24 Oct 23	20.92000 -0.04	21.31	20.83	20.97	756,969
23 Oct 23	20.96000 -0.42	21.49	20.80	21.15	457,872
20 Oct 23	21.38000 -0.04	21.68	21.06	21.43	693,282
19 Oct 23	21.42000 -0.39	21.75	21.09	21.70	822,416
18 Oct 23	21.81000 -0.83	22.41	21.74	22.41	489,053
17 Oct 23	22.64000 -0.47	23.35	22.03	22.98	477,537
16 Oct 23	23.11000 -0.01	23.50	22.62	23.19	637,022
13 Oct 23	23.12000 +0.15	23.33	22.85	23.07	655,784
12 Oct 23	22.97000 -0.39	23.26	22.69	23.22	483,046
11 Oct 23	23.36000 -0.41	23.95	23.27	23.77	511,353
10 Oct 23	23.77000 -0.24	24.19	23.50	23.99	2,536,244
09 Oct 23	24.01000 +0.01	24.12	23.46	23.81	356,846
06 Oct 23	24.00000 -0.53	24.45	23.62	24.29	444,462
05 Oct 23	24.53000 +0.55	24.89	23.67	23.85	916,280
04 Oct 23	23.98000 -0.04	24.14	23.65	24.07	208,254
03 Oct 23	24.02000 -0.20	24.36	23.81	24.04	194,441
02 Oct 23	24.22000 -0.53	24.74	23.84	24.74	327,040
29 Sep 23	24.75000 -0.02	25.20	24.50	24.97	439,064
28 Sep 23	24.77000 +0.24	24.79	24.04	24.43	212,800
27 Sep 23	24.53500 +0.17	24.94	24.25	24.43	502,500
26 Sep 23	24.36000 -0.05	25.03	24.20	24.41	306,898
25 Sep 23	24.41000 -0.12	24.79	24.06	24.47	276,556
22 Sep 23	24.53000 -0.37	25.04	24.40	24.93	223,034
21 Sep 23	24.90000 +0.34	25.02	24.21	24.37	223,274
20 Sep 23	24.56000 -0.51	25.24	24.52	25.07	232,809
19 Sep 23	25.07000 -0.39	25.51	24.78	25.45	217,341
18 Sep 23	25.46000 -0.63	26.51	25.39	26.19	309,486
15 Sep 23	26.09000 -0.79	26.97	25.73	26.88	1,024,406
14 Sep 23	26.88000 -0.37	27.64	26.80	27.48	831,985
13 Sep 23	27.24500 +0.14	27.34	26.84	27.08	295,603
12 Sep 23	27.11000 +0.24	27.47	26.77	26.94	245,738
11 Sep 23	26.87000 +0.76	26.88	25.94	26.12	247,694
08 Sep 23	26.11000 +0.07	26.40	25.66	26.12	218,103
07 Sep 23	26.04000 -0.52	26.45	25.84	26.45	286,746
06 Sep 23	26.56000 -0.40	27.26	26.38	27.10	270,921
05 Sep 23	26.96000 -1.21	28.12	26.89	28.01	260,931
01 Sep 23	28.17000 +0.74	28.49	27.26	27.61	370,930
31 Aug 23	27.43000 +0.16	27.62	27.04	27.18	495,944
30 Aug 23	27.27000 +0.26	27.34	26.84	26.93	348,302
29 Aug 23	27.01000 +0.06	27.22	26.65	27.05	272,979
28 Aug 23	26.95000 -0.02	27.39	26.43	27.13	219,228
25 Aug 23	26.97000 +0.38	27.29	26.42	26.62	206,736
24 Aug 23	26.59000 -0.32	26.82	26.15	26.81	240,324
23 Aug 23	26.91000 -0.13	27.49	26.76	27.10	308,021
22 Aug 23	27.04000 +0.13	27.19	26.78	26.90	247,053
21 Aug 23	26.91000 +0.67	27.11	25.90	26.13	399,441
18 Aug 23	26.24000 +0.27	26.55	25.60	25.66	245,109
17 Aug 23	25.97000 -0.73	26.95	25.85	26.77	296,792
16 Aug 23	26.70000 -1.05	27.82	26.19	27.56	406,727
15 Aug 23	27.75000 +0.22	27.80	27.03	27.49	298,385
14 Aug 23	27.53000 +0.87	27.61	26.02	26.38	338,590
11 Aug 23	26.66000 -0.13	27.08	26.52	26.75	274,682
10 Aug 23	26.79000 +0.73	27.13	25.93	25.96	354,720
09 Aug 23	26.06500 +0.07	26.50	25.67	26.02	454,160
08 Aug 23	26.00000 +0.45	26.06	25.20	25.37	523,147
07 Aug 23	25.55000 +0.09	25.99	25.21	25.46	387,643
04 Aug 23	25.46000 -0.48	25.93	25.05	25.77	302,104
03 Aug 23	25.94000 -0.04	26.74	25.23	25.23	368,131
02 Aug 23	25.98000 -0.81	26.40	25.65	26.40	386,015
01 Aug 23	26.79000 +0.27	26.85	26.03	26.50	408,517
31 Jul 23	26.52000 -0.06	27.03	26.25	26.62	235,582
28 Jul 23	26.58000 +0.98	26.62	25.74	26.35	354,700
27 Jul 23	25.60000 -0.46	26.37	25.46	26.24	267,734
26 Jul 23	26.06000 -0.19	26.39	25.76	26.15	227,874
25 Jul 23	26.25000 -0.08	26.64	26.15	26.39	203,663
24 Jul 23	26.33000 -1.19	27.72	26.29	27.47	344,196
21 Jul 23	27.52000 +0.70	27.74	26.83	27.03	844,343
20 Jul 23	26.82000 +0.35	26.88	26.26	26.49	355,129
19 Jul 23	26.47000 -0.47	27.39	26.45	27.13	347,102
18 Jul 23	26.94000 -0.22	27.30	26.86	27.03	263,611
17 Jul 23	27.16000 -0.06	27.94	27.13	27.26	338,310
14 Jul 23	27.22000 -0.74	27.97	26.86	27.97	219,102
13 Jul 23	27.96000 -0.16	28.46	27.85	28.14	330,581
12 Jul 23	28.12000 +1.27	28.13	26.81	27.27	434,206
11 Jul 23	26.85000 +0.04	26.97	26.29	26.75	262,507
10 Jul 23	26.81000 +0.13	27.30	26.64	26.72	670,215
07 Jul 23	26.68000 -0.35	27.55	26.63	27.16	289,019
06 Jul 23	27.03000 -0.44	27.31	26.75	27.31	260,659
05 Jul 23	27.47000 -0.71	28.43	27.42	28.09	291,716
03 Jul 23	28.18000 -0.14	28.65	27.92	28.12	203,028
30 Jun 23	28.32000 +0.87	28.69	27.60	27.85	530,153
29 Jun 23	27.45000 -1.74	29.17	27.38	29.17	728,576
28 Jun 23	29.19000 +1.06	29.23	28.00	28.11	814,792
27 Jun 23	28.13000 +0.66	28.28	27.18	27.92	510,176
26 Jun 23	27.47000 +0.67	27.75	26.15	27.06	770,957
23 Jun 23	26.80000 -0.13	26.91	26.22	26.61	658,608
22 Jun 23	26.93000 -0.05	27.20	26.48	26.87	331,868
21 Jun 23	26.98000 +0.52	27.34	26.22	26.28	340,249
20 Jun 23	26.46000 +0.68	26.66	25.19	25.72	628,639
16 Jun 23	25.78000 -0.03	26.46	25.57	26.23	1,602,375
15 Jun 23	25.81000 +0.08	25.90	25.14	25.55	488,808
14 Jun 23	25.73000 -0.83	26.96	25.24	26.56	427,298
13 Jun 23	26.56000 +0.48	26.77	25.95	26.24	382,020
12 Jun 23	26.08000 +0.21	26.23	25.19	25.90	441,411
09 Jun 23	25.87000 -0.73	26.71	25.87	26.71	223,612
08 Jun 23	26.60000 -0.43	27.12	26.16	26.92	399,086
07 Jun 23	27.03000 +0.21	27.21	26.37	26.98	380,397
06 Jun 23	26.82000 +0.76	26.98	26.05	26.05	376,827
05 Jun 23	26.06000 +0.01	26.90	25.89	25.95	561,866
02 Jun 23	26.05000 +0.34	26.29	25.50	25.96	392,434
01 Jun 23	25.71000 +0.43	25.87	24.97	25.30	212,468
31 May 23	25.28000 -0.04	26.62	25.18	25.41	854,288
30 May 23	25.32000 -0.50	26.38	25.01	25.89	275,430
26 May 23	25.82000 +0.04	26.05	25.33	25.80	233,369
25 May 23	25.78000 -0.92	26.55	25.30	26.55	406,683
24 May 23	26.70000 -0.42	27.10	26.36	26.85	369,014
23 May 23	27.12000 +0.43	27.82	26.68	26.68	488,502
22 May 23	26.69000 +0.59	26.85	26.08	26.20	375,101
19 May 23	26.10000 +0.29	26.40	25.63	26.09	324,214
18 May 23	25.81000 -0.17	25.98	24.93	25.93	335,413
17 May 23	25.98000 +0.57	26.03	25.16	25.70	318,230
16 May 23	25.41000 -0.79	25.70	25.16	25.70	341,423
15 May 23	26.20000 +0.81	26.69	25.40	25.55	481,676
12 May 23	25.39000 +0.01	25.64	24.64	25.64	324,168
11 May 23	25.38000 -0.42	25.73	25.17	25.59	470,795
10 May 23	25.80000 +0.40	26.02	25.22	25.83	520,527
09 May 23	25.40000 -0.01	25.61	25.09	25.10	458,188
08 May 23	25.41000 -0.13	25.71	25.17	25.54	507,058
05 May 23	25.54000 +0.92	26.66	24.81	24.93	1,055,428
04 May 23	24.62000 +1.75	24.87	21.75	21.88	629,117
03 May 23	22.87000 +0.24	23.49	22.45	22.85	673,144
02 May 23	22.63000 -0.56	23.26	22.44	23.05	547,303
01 May 23	23.19000 +0.32	23.49	22.77	22.79	319,125
28 Apr 23	22.87000 +0.55	23.14	22.03	22.45	466,268
27 Apr 23	22.32000 +0.22	22.37	21.90	22.16	353,830
26 Apr 23	22.10000 -0.34	22.59	21.74	22.39	479,257
25 Apr 23	22.44000 -0.07	22.70	22.14	22.28	313,671
24 Apr 23	22.51000 -0.17	22.81	21.64	22.64	483,529
21 Apr 23	22.68000 +0.09	22.89	22.44	22.66	904,603
20 Apr 23	22.59000 -0.34	22.99	22.51	22.72	465,637
19 Apr 23	22.93000 +0.44	23.10	22.13	22.25	330,609
18 Apr 23	22.49000 -0.04	22.57	22.05	22.57	428,350
17 Apr 23	22.53000 +0.59	22.91	22.19	22.19	481,162
14 Apr 23	21.94000 -0.57	22.64	21.61	22.43	383,513
13 Apr 23	22.51000 +1.13	22.63	21.42	21.42	380,715
12 Apr 23	21.38000 -0.56	22.14	21.35	22.14	231,849
11 Apr 23	21.94000 +0.35	22.30	21.63	21.63	335,374
10 Apr 23	21.59000 -0.18	21.77	21.09	21.67	395,302
06 Apr 23	21.77000 +0.11	22.01	21.37	21.70	302,906
05 Apr 23	21.66000 +0.06	21.87	21.34	21.54	330,699
04 Apr 23	21.60000 -1.10	22.81	21.51	22.80	579,769
03 Apr 23	22.70000 -0.27	23.42	22.49	22.86	382,556
31 Mar 23	22.97000 +0.42	23.39	22.62	22.62	535,219
30 Mar 23	22.55000 -0.58	23.57	22.53	23.26	572,445
29 Mar 23	23.13000 +0.58	23.53	22.63	22.76	446,665
28 Mar 23	22.55000 +0.30	22.81	22.21	22.21	730,995
27 Mar 23	22.25000 +0.51	22.36	21.89	22.19	451,750
24 Mar 23	21.74000 -0.24	21.94	21.07	21.76	603,436
23 Mar 23	21.98000 +0.19	22.39	21.39	22.10	434,114
22 Mar 23	21.79000 -1.33	23.05	21.79	23.00	453,585
21 Mar 23	23.12000 +0.39	23.35	22.66	22.85	379,618
20 Mar 23	22.73000 -0.53	23.26	22.44	23.22	457,204
17 Mar 23	23.26000 -0.74	23.89	22.99	23.89	796,419
16 Mar 23	24.00000 +0.37	24.37	23.12	23.36	614,377
15 Mar 23	23.63000 +0.78	23.84	22.36	22.36	692,039
14 Mar 23	22.85000 +0.23	23.45	22.49	23.20	600,823
13 Mar 23	22.62000 +0.65	23.00	21.66	21.67	757,007
10 Mar 23	21.97000 -0.63	22.48	21.12	22.48	860,155
09 Mar 23	22.60000 -0.94	23.54	22.32	23.54	576,783
08 Mar 23	23.54000 -0.02	23.77	22.96	23.51	434,297
07 Mar 23	23.56000 -0.61	24.35	23.53	23.99	481,892
06 Mar 23	24.17000 -0.27	25.14	23.69	25.14	481,154
03 Mar 23	24.44000 +0.24	24.72	24.02	24.29	416,648
02 Mar 23	24.20000 -0.81	25.07	24.18	24.78	671,353
01 Mar 23	25.01000 -0.30	25.79	24.70	25.21	647,610
28 Feb 23	25.31000 +0.05	26.13	25.15	25.25	733,756
27 Feb 23	25.26000 +0.15	25.92	25.10	25.41	604,012
24 Feb 23	25.11000 -0.95	25.89	25.03	25.61	584,000
23 Feb 23	26.06000 -0.46	27.20	25.18	26.25	908,175
22 Feb 23	26.52000 +0.15	26.83	25.99	26.62	589,515
21 Feb 23	26.37000 -1.31	27.46	25.86	27.22	675,828
17 Feb 23	27.68000 +0.56	27.81	26.73	27.17	591,552
16 Feb 23	27.12000 -0.59	27.83	26.82	27.21	587,106
15 Feb 23	27.71000 -0.50	28.38	27.10	28.12	645,887
14 Feb 23	28.21000 -0.70	29.09	27.92	28.59	505,741
13 Feb 23	28.91000 +0.39	28.94	28.20	28.51	218,645
10 Feb 23	28.52000 -0.28	28.72	28.05	28.53	326,478
09 Feb 23	28.80000 -0.66	29.76	28.80	29.76	342,868
08 Feb 23	29.46000 -1.47	30.86	29.31	30.86	401,791
07 Feb 23	30.93000 +0.61	31.13	29.88	30.29	738,321
06 Feb 23	30.32000 +0.12	31.37	30.12	30.24	423,460
03 Feb 23	30.20000 +0.02	31.50	30.11	30.40	485,582
02 Feb 23	30.18000 +0.62	30.76	29.50	29.88	531,888
01 Feb 23	29.56000 +0.08	30.09	29.00	29.46	445,557
31 Jan 23	29.48000 +0.29	29.85	29.09	29.19	449,600
30 Jan 23	29.19000 -1.56	30.38	28.67	30.32	366,751
27 Jan 23	30.75000 +0.03	31.27	30.61	30.71	497,204
26 Jan 23	30.72000 -0.06	31.56	30.01	31.05	234,740
25 Jan 23	30.78000 +1.03	30.80	29.15	29.42	630,956
24 Jan 23	29.75000 +0.95	30.08	28.52	28.81	462,751
23 Jan 23	28.80000 +0.64	29.24	27.47	28.19	1,108,275
20 Jan 23	28.16000 +0.78	28.37	26.85	27.78	1,234,632
19 Jan 23	27.38000 -0.67	28.26	27.19	27.94	587,276
18 Jan 23	28.05000 -0.47	29.12	27.85	28.52	465,496
17 Jan 23	28.52000 -1.25	29.65	28.26	29.65	473,218
13 Jan 23	29.77000 -0.57	31.00	29.03	30.03	407,613
12 Jan 23	30.34000 +1.35	30.36	28.32	29.00	559,570
11 Jan 23	28.99000 -0.59	29.85	28.96	29.62	341,275
10 Jan 23	29.58000 +0.36	29.78	28.50	29.05	365,411
09 Jan 23	29.22000 -0.09	30.28	28.42	29.67	387,431
06 Jan 23	29.31000 +0.56	29.71	28.58	28.93	354,029
05 Jan 23	28.75000 -0.11	29.41	28.39	28.74	392,302
04 Jan 23	28.86000 +1.33	28.90	27.77	27.90	433,061
03 Jan 23	27.53000 -0.55	28.67	27.30	28.29	410,730
30 Dec 22	28.08000 +0.66	28.13	26.88	27.03	332,619
29 Dec 22	27.42000 +1.16	27.95	26.26	26.26	368,667
28 Dec 22	26.26000 -0.39	27.35	26.24	26.55	310,977
27 Dec 22	26.65000 -0.38	27.20	26.33	27.02	320,240
23 Dec 22	27.03000 -1.45	28.42	26.80	28.39	499,866
22 Dec 22	28.48000 -0.04	28.55	27.52	28.08	396,116
21 Dec 22	28.52000 +0.03	29.55	28.45	28.58	435,878
20 Dec 22	28.49000 +0.44	28.80	27.79	27.89	395,693
19 Dec 22	28.05000 -1.66	29.58	27.50	29.58	510,611
16 Dec 22	29.71000 +0.00	30.04	28.37	29.19	951,031
15 Dec 22	29.71000 -1.31	30.99	29.43	30.55	398,250
14 Dec 22	31.02000 -0.33	31.87	30.84	31.25	516,285
13 Dec 22	31.35000 +2.11	31.80	29.19	29.98	1,147,558
12 Dec 22	29.24000 +1.08	29.26	27.47	28.33	531,547
09 Dec 22	28.16000 -0.53	28.92	27.99	28.75	408,069
08 Dec 22	28.69000 +0.76	28.71	27.26	28.17	343,801
07 Dec 22	27.93000 -0.67	28.78	27.62	28.55	380,174
06 Dec 22	28.60000 -1.20	29.64	28.24	29.64	428,482
05 Dec 22	29.80000 -1.72	31.51	29.33	31.33	620,790
02 Dec 22	31.52000 +2.13	31.67	28.60	29.09	460,555
01 Dec 22	29.39000 -0.75	29.93	28.80	29.93	394,732
30 Nov 22	30.14000 +1.34	30.24	28.69	29.00	660,160
29 Nov 22	28.80000 +0.08	29.53	28.58	28.97	202,529
28 Nov 22	28.72000 -0.28	29.40	28.56	29.00	371,648
25 Nov 22	29.00000 +0.17	29.09	28.55	28.55	122,050
23 Nov 22	28.83000 +0.16	29.06	28.17	28.87	318,051
22 Nov 22	28.67000 -0.36	29.18	27.83	29.03	331,478
21 Nov 22	29.03000 +0.82	29.19	27.97	28.07	317,512
18 Nov 22	28.21000 -0.38	28.96	27.61	28.96	499,691
17 Nov 22	28.59000 +1.46	28.62	26.77	27.92	493,657
16 Nov 22	27.13000 -1.28	28.35	26.83	28.19	360,364
15 Nov 22	28.41000 -0.17	29.52	28.08	29.52	464,896
14 Nov 22	28.58000 -0.69	29.82	28.33	29.26	513,238
11 Nov 22	29.27000 +0.53	29.64	28.58	28.58	505,094
10 Nov 22	28.74000 +2.41	29.00	27.51	27.85	713,901
09 Nov 22	26.33000 -0.93	27.68	26.22	26.97	457,001
08 Nov 22	27.26000 +0.14	28.01	26.81	27.10	428,389
07 Nov 22	27.12000 +0.15	27.38	25.52	26.08	641,686
14 Oct 22	26.97000 -0.91	28.49	26.89	28.14	301,275
13 Oct 22	27.88000 -0.18	28.22	26.59	27.38	339,989
12 Oct 22	28.06000 +0.62	28.26	26.96	27.49	278,737
11 Oct 22	27.44000 +0.57	28.24	26.36	27.06	476,516
10 Oct 22	26.87000 -0.22	27.12	26.28	26.28	517,413
07 Oct 22	27.09000 -1.74	28.19	27.02	28.19	618,945
06 Oct 22	28.83000 -0.16	29.25	28.45	28.62	631,535
05 Oct 22	28.99000 -0.46	29.28	27.52	28.76	802,175
04 Oct 22	29.45000 +0.47	30.31	29.07	29.45	590,152
03 Oct 22	28.98000 +0.70	30.02	27.94	28.73	501,742
30 Sep 22	28.28000 -0.29	29.54	28.19	28.62	639,694
29 Sep 22	28.57000 -0.81	29.01	28.07	29.01	475,565
28 Sep 22	29.38000 +0.66	30.00	28.99	29.26	758,416
27 Sep 22	28.72000 +0.84	29.42	28.33	28.64	517,651
26 Sep 22	27.88000 -1.11	29.39	27.79	28.87	547,136
23 Sep 22	28.99000 -0.63	29.44	27.90	29.34	608,993
22 Sep 22	29.62000 -0.18	30.07	28.89	29.71	502,407
21 Sep 22	29.80000 -2.38	32.33	29.63	32.33	579,731
20 Sep 22	32.18000 -0.25	32.63	31.66	32.01	581,105
19 Sep 22	32.43000 +1.59	32.83	29.84	30.45	709,188
16 Sep 22	30.84000 -3.24	33.90	30.67	33.90	1,974,429
15 Sep 22	34.08000 +0.63	34.31	32.97	33.11	762,928
14 Sep 22	33.45000 +0.50	34.00	32.34	33.07	662,723
13 Sep 22	32.95000 -1.07	33.32	31.71	32.82	1,044,107
12 Sep 22	34.02000 -0.12	34.75	33.08	34.30	753,859
09 Sep 22	34.14000 +0.14	34.76	33.26	34.00	886,536
08 Sep 22	34.00000 +4.00	34.39	29.72	29.93	1,708,473
07 Sep 22	30.00000 -1.38	30.46	27.16	30.44	1,935,152
06 Sep 22	31.38000 -0.47	32.40	30.61	31.97	1,471,748
02 Sep 22	31.85000 +1.26	32.74	30.08	30.71	1,669,463
01 Sep 22	30.59000 +5.09	30.63	27.27	27.50	2,235,034
31 Aug 22	25.50000 +0.56	25.77	24.94	25.36	632,159
30 Aug 22	24.94000 -0.89	27.19	24.67	26.27	509,321
29 Aug 22	25.83000 -0.97	27.16	25.73	26.37	448,533
26 Aug 22	26.80000 -1.52	28.30	26.65	28.23	558,236
25 Aug 22	28.32000 +0.48	28.70	27.64	28.22	591,534
24 Aug 22	27.84000 +1.68	28.55	26.31	26.40	663,865
23 Aug 22	26.16000 +0.69	26.48	25.17	25.47	547,135
22 Aug 22	25.47000 -0.08	26.38	25.19	25.19	401,744
19 Aug 22	25.55000 -0.60	26.03	25.02	25.63	436,728
18 Aug 22	26.15000 -0.07	26.23	25.27	26.22	368,440
17 Aug 22	26.22000 -1.19	27.05	25.94	26.84	493,021
16 Aug 22	27.41000 -0.90	28.28	26.99	27.99	471,523
15 Aug 22	28.31000 +0.16	28.89	27.14	27.72	418,597
12 Aug 22	28.15000 +2.16	28.63	26.16	26.32	823,175
11 Aug 22	25.99000 -2.23	28.50	25.77	28.30	722,858
10 Aug 22	28.22000 +0.85	28.39	27.15	28.12	683,581
09 Aug 22	27.37000 -2.01	28.98	27.10	28.27	742,974
08 Aug 22	29.38000 -0.36	29.59	28.26	29.50	672,686
05 Aug 22	29.74000 +1.13	30.05	27.09	27.82	1,056,422
04 Aug 22	28.61000 +3.66	28.62	25.57	25.57	1,179,959
03 Aug 22	24.95000 +2.00	24.96	23.35	23.35	684,149
02 Aug 22	22.95000 +1.66	23.26	21.00	21.13	902,443
01 Aug 22	21.29000 -0.28	21.79	21.01	21.24	423,428
29 Jul 22	21.57000 +0.05	21.61	20.90	21.38	789,619
28 Jul 22	21.52000 -0.10	21.86	20.89	21.50	564,596
27 Jul 22	21.62000 +2.11	21.70	20.41	20.59	724,169
26 Jul 22	19.51000 -0.49	20.33	19.43	19.96	545,928
25 Jul 22	20.00000 -0.49	20.86	19.81	20.51	426,376
22 Jul 22	20.49000 -1.31	22.12	20.39	21.97	481,165
21 Jul 22	21.80000 -0.10	22.07	21.47	21.81	249,562
20 Jul 22	21.90000 +0.28	22.47	21.59	21.94	477,277
19 Jul 22	21.62000 +0.64	21.89	21.08	21.18	436,989
18 Jul 22	20.98000 -1.33	23.03	20.89	22.81	530,780
15 Jul 22	22.31000 -0.40	23.18	21.73	23.10	849,972
14 Jul 22	22.71000 +0.05	23.11	22.19	22.57	568,766
13 Jul 22	22.66000 -1.40	24.14	22.61	23.29	813,915
12 Jul 22	24.06000 +0.57	24.37	22.66	23.57	473,937
11 Jul 22	23.49000 -2.51	25.66	23.41	25.66	718,518
08 Jul 22	26.00000 -0.01	26.33	25.60	25.80	415,883
07 Jul 22	26.01000 +0.66	26.08	25.15	25.15	730,228
06 Jul 22	25.35000 -0.10	26.23	25.24	25.41	911,442
05 Jul 22	25.45000 +2.09	25.48	22.13	23.01	985,511
01 Jul 22	23.36000 +1.19	23.46	21.94	22.17	494,284
30 Jun 22	22.17000 -0.21	23.01	21.70	21.90	437,392
29 Jun 22	22.38000 -0.23	22.85	21.90	22.43	479,813
28 Jun 22	22.61000 -0.54	23.51	22.57	23.03	796,620
27 Jun 22	23.15000 +0.58	23.54	22.22	22.53	657,090
24 Jun 22	22.57000 +1.29	22.61	21.05	21.60	1,536,355
23 Jun 22	21.28000 +2.68	21.35	18.60	18.72	905,818
22 Jun 22	18.60000 +0.51	19.21	17.83	17.83	2,512,268
21 Jun 22	18.09000 +0.12	18.77	18.05	18.37	1,442,997
17 Jun 22	17.97000 +0.83	18.29	17.38	17.38	1,919,236
16 Jun 22	17.14000 -1.19	18.48	16.75	17.71	774,137
15 Jun 22	18.33000 +1.27	18.72	17.16	17.16	972,457
14 Jun 22	17.06000 -0.31	17.52	16.82	17.46	749,252
13 Jun 22	17.37000 -1.13	18.27	17.27	17.79	690,264
10 Jun 22	18.50000 -1.10	19.26	18.39	18.91	719,724
09 Jun 22	19.60000 -0.42	20.14	19.50	19.87	420,825
08 Jun 22	20.02000 +0.47	20.48	19.24	19.36	444,090
07 Jun 22	19.55000 +1.24	19.59	18.02	18.02	677,852
06 Jun 22	18.31000 -1.37	20.59	18.22	19.89	737,826
03 Jun 22	19.68000 +0.30	20.11	19.21	19.21	554,975
02 Jun 22	19.38000 +0.29	19.63	18.96	19.13	408,772
01 Jun 22	19.09000 -0.38	19.82	18.52	19.57	659,722
31 May 22	19.47000 -0.36	20.28	18.90	19.84	676,137
27 May 22	19.83000 +0.44	19.85	18.55	19.34	534,209
26 May 22	19.39000 -0.24	20.14	19.18	19.71	314,607
25 May 22	19.63000 +0.16	20.05	19.18	19.31	627,645
24 May 22	19.47000 -1.62	20.86	19.34	20.52	611,294
23 May 22	21.09000 -0.01	21.52	20.62	21.30	557,742
20 May 22	21.10000 +0.49	21.14	19.97	20.85	454,188
19 May 22	20.61000 -0.54	21.50	20.20	21.21	644,392
18 May 22	21.15000 -1.18	22.06	20.66	21.57	601,598
17 May 22	22.33000 +0.19	23.26	21.84	22.98	936,297
16 May 22	22.14000 +0.02	22.53	21.53	21.92	390,573
13 May 22	22.12000 +0.71	23.08	21.63	22.06	725,959
12 May 22	21.41000 +0.92	21.85	20.20	20.20	1,152,294
11 May 22	20.49000 -1.30	22.37	20.38	21.57	786,024
10 May 22	21.79000 +1.37	22.70	20.46	21.61	766,474
09 May 22	20.42000 -2.20	22.58	20.22	22.34	610,871
06 May 22	22.62000 -0.38	23.07	21.90	22.35	610,354
05 May 22	23.00000 -1.14	24.29	22.01	23.00	944,221
04 May 22	24.14000 +0.97	24.25	22.25	23.34	490,287
03 May 22	23.17000 -0.41	24.19	22.94	23.64	513,594
02 May 22	23.58000 +1.61	23.59	21.72	21.83	879,910
29 Apr 22	21.97000 -1.01	23.41	21.89	22.95	631,224
28 Apr 22	22.98000 +0.28	23.43	21.93	22.90	1,031,599
27 Apr 22	22.70000 -0.35	23.17	22.27	22.91	535,535
26 Apr 22	23.05000 -1.90	24.94	23.02	24.62	752,095
25 Apr 22	24.95000 +0.68	25.10	23.73	24.17	502,150
22 Apr 22	24.27000 -0.65	25.23	24.23	24.92	454,469
21 Apr 22	24.92000 -1.41	27.00	23.80	26.57	934,883
20 Apr 22	26.33000 +0.29	26.86	25.48	25.79	569,270
19 Apr 22	26.04000 +0.47	27.05	25.34	25.66	1,067,826
18 Apr 22	25.57000 -2.33	27.74	25.30	27.74	899,777
14 Apr 22	27.90000 -1.58	30.26	27.83	29.24	681,218
13 Apr 22	29.48000 +1.00	29.67	28.58	28.58	373,508
12 Apr 22	28.48000 -0.28	29.98	28.00	29.10	381,195
11 Apr 22	28.76000 -0.70	29.57	28.61	28.97	566,703
08 Apr 22	29.46000 -0.20	30.00	28.87	29.68	478,446
07 Apr 22	29.66000 -0.31	31.16	29.16	29.82	321,710
06 Apr 22	29.97000 -0.57	30.98	29.70	30.42	603,942
05 Apr 22	30.54000 -0.88	31.79	30.42	31.16	551,054
04 Apr 22	31.42000 +1.30	31.45	30.09	30.12	316,301
01 Apr 22	30.12000 +1.01	30.67	28.90	29.12	390,169
31 Mar 22	29.11000 -0.25	30.26	29.02	29.41	346,131
30 Mar 22	29.36000 -1.12	31.13	29.22	30.14	314,006
29 Mar 22	30.48000 +1.96	30.50	28.92	28.92	379,005
28 Mar 22	28.52000 -0.27	29.30	27.63	28.70	291,072
25 Mar 22	28.79000 -0.97	29.85	28.71	29.82	282,223
24 Mar 22	29.76000 +0.86	29.77	28.67	29.48	264,402
23 Mar 22	28.90000 -0.82	30.03	28.84	29.41	306,478
22 Mar 22	29.72000 +1.19	29.91	28.70	28.78	313,839
21 Mar 22	28.53000 -0.96	29.50	28.22	29.40	433,414
18 Mar 22	29.49000 +0.13	30.08	28.96	28.96	1,040,548
17 Mar 22	29.36000 +1.68	29.75	27.35	27.35	670,795
16 Mar 22	27.68000 +0.50	28.03	26.55	27.44	786,411
15 Mar 22	27.18000 +0.50	27.62	26.66	26.70	527,818
14 Mar 22	26.68000 -2.02	28.65	26.51	28.65	873,033
11 Mar 22	28.70000 -2.72	31.82	28.65	31.63	727,342
10 Mar 22	31.42000 -0.10	31.67	30.20	30.93	798,969
09 Mar 22	31.52000 +0.84	31.84	31.05	31.30	425,906
08 Mar 22	30.68000 -0.25	32.40	29.66	30.86	443,271
07 Mar 22	30.93000 -0.60	32.27	30.76	31.45	349,491
04 Mar 22	31.53000 -0.60	32.70	31.38	31.86	480,518
03 Mar 22	32.13000 -0.13	32.47	31.78	32.43	498,347
02 Mar 22	32.26000 +0.06	32.97	31.92	32.11	427,463
01 Mar 22	32.20000 +1.07	32.65	31.00	31.31	714,920
28 Feb 22	31.13000 +0.34	31.21	30.10	30.41	523,285
25 Feb 22	30.79000 +1.66	30.81	29.02	29.11	513,728
24 Feb 22	29.13000 +1.58	29.21	26.61	27.12	691,302
23 Feb 22	27.55000 -1.31	29.34	27.52	29.11	630,347
22 Feb 22	28.86000 -0.56	29.60	28.55	28.58	555,836
18 Feb 22	29.42000 -0.04	30.38	28.60	29.78	1,018,523
17 Feb 22	29.46000 -1.61	31.98	28.81	31.05	1,588,229
16 Feb 22	31.07000 -0.16	31.60	30.10	30.81	603,420
15 Feb 22	31.23000 +1.01	31.85	30.56	30.56	461,900
14 Feb 22	30.22000 -1.11	31.53	30.06	31.25	511,958
11 Feb 22	31.33000 +0.28	32.33	30.91	31.10	337,276
10 Feb 22	31.05000 -0.94	32.51	30.45	31.57	656,906
09 Feb 22	31.99000 +1.99	32.19	30.22	30.37	572,345
08 Feb 22	30.00000 +0.06	30.23	28.88	29.55	421,573
07 Feb 22	29.94000 +1.20	30.20	28.84	28.84	411,746
04 Feb 22	28.74000 -0.15	29.25	28.02	28.77	508,317
03 Feb 22	28.89000 -1.14	30.06	28.76	29.80	480,336
02 Feb 22	30.03000 -2.13	32.16	29.90	31.67	643,959
01 Feb 22	32.16000 +1.27	32.24	30.42	31.11	431,426
31 Jan 22	30.89000 +0.83	31.40	29.35	29.71	648,968
28 Jan 22	30.06000 +0.83	30.16	28.35	29.37	594,713
27 Jan 22	29.23000 -1.77	31.32	29.15	31.32	611,307
26 Jan 22	31.00000 -0.52	33.02	30.82	31.59	438,294
25 Jan 22	31.52000 +0.35	32.22	30.59	31.04	489,499
24 Jan 22	31.17000 +1.37	31.35	28.96	29.30	667,334
21 Jan 22	29.80000 -0.56	30.87	29.79	30.12	1,205,285
20 Jan 22	30.36000 -0.67	32.33	30.16	31.40	637,365
19 Jan 22	31.03000 -0.11	32.30	30.77	31.18	576,264
18 Jan 22	31.14000 -2.00	32.77	31.09	32.71	562,600
14 Jan 22	33.14000 +1.19	33.26	31.34	32.10	520,182
13 Jan 22	31.95000 +0.31	32.53	31.17	31.75	395,772
12 Jan 22	31.64000 -1.53	33.66	31.57	33.02	468,445
11 Jan 22	33.17000 +0.16	34.20	32.83	33.10	411,233
10 Jan 22	33.01000 +0.44	33.04	31.04	32.45	489,169
07 Jan 22	32.57000 -0.79	34.40	32.38	33.45	456,355
06 Jan 22	33.36000 +0.51	33.84	31.98	32.86	388,938
05 Jan 22	32.85000 -0.94	35.12	32.81	33.97	536,208
04 Jan 22	33.79000 -1.02	34.98	33.27	34.58	489,453
03 Jan 22	34.81000 +1.94	34.85	32.60	33.03	325,245
31 Dec 21	32.87000 -0.70	33.88	32.81	33.82	338,514
30 Dec 21	33.57000 -0.20	34.52	33.46	33.67	279,228
29 Dec 21	33.77000 -0.43	34.37	33.39	34.01	284,465
28 Dec 21	34.20000 -0.51	35.53	33.85	34.58	467,443
27 Dec 21	34.71000 -1.12	35.63	34.49	35.63	419,921
23 Dec 21	35.83000 +0.76	36.08	34.74	34.98	423,134
22 Dec 21	35.07000 +0.49	35.54	33.96	34.37	464,941
21 Dec 21	34.58000 +0.75	34.81	33.44	33.88	624,324
20 Dec 21	33.83000 -0.14	34.35	31.99	33.23	922,879
17 Dec 21	33.97000 +2.57	34.52	31.32	31.78	2,973,354
16 Dec 21	31.40000 -1.36	32.90	31.25	32.75	673,947
15 Dec 21	32.76000 +0.53	32.91	31.05	32.13	1,056,739
14 Dec 21	32.23000 +0.56	32.87	31.01	31.32	911,979
13 Dec 21	31.67000 +2.09	31.88	29.21	29.87	1,261,320
10 Dec 21	29.58000 -1.00	30.87	29.47	30.73	645,905
09 Dec 21	30.58000 -1.54	32.22	30.50	31.90	636,849
08 Dec 21	32.12000 -0.57	33.51	31.81	33.00	624,162
07 Dec 21	32.69000 +0.03	33.61	32.51	33.10	1,669,718
06 Dec 21	32.66000 -1.56	34.04	32.02	34.04	829,527
03 Dec 21	34.22000 -0.61	36.70	33.94	35.90	985,558
02 Dec 21	34.83000 -0.21	35.45	34.29	35.00	749,787
01 Dec 21	35.04000 -0.58	36.29	35.00	35.99	619,650
30 Nov 21	35.62000 +0.11	36.08	35.26	35.34	834,308
29 Nov 21	35.51000 -0.94	37.11	35.46	36.88	572,947
26 Nov 21	36.45000 -0.80	37.70	35.46	36.93	373,019
24 Nov 21	37.25000 -0.12	37.71	36.47	37.14	564,097
23 Nov 21	37.37000 +0.19	37.51	36.36	37.30	675,107
22 Nov 21	37.18000 -1.04	38.91	37.02	38.31	668,516
19 Nov 21	38.22000 -0.49	39.38	37.50	38.49	410,562
18 Nov 21	38.71000 -0.96	40.06	38.69	39.73	515,059
17 Nov 21	39.67000 -1.02	41.82	39.09	40.78	580,653
16 Nov 21	40.69000 +0.11	40.85	39.34	40.30	455,428
15 Nov 21	40.58000 -1.43	42.24	40.43	42.24	530,758
12 Nov 21	42.01000 -0.79	42.90	41.61	42.78	316,175
11 Nov 21	42.80000 -0.19	43.47	42.39	43.47	269,886
10 Nov 21	42.99000 -0.53	44.23	42.90	43.15	258,424
09 Nov 21	43.52000 -1.72	45.67	42.92	45.21	371,706
08 Nov 21	45.24000 -0.45	46.33	44.76	46.11	256,854
05 Nov 21	45.69000 -0.48	46.47	44.86	45.73	410,434
04 Nov 21	46.17000 -3.47	50.98	45.79	49.99	558,890
03 Nov 21	49.64000 -0.14	50.26	45.63	49.00	778,245
02 Nov 21	49.78000 +0.16	49.90	48.58	49.90	243,316
01 Nov 21	49.62000 +2.62	49.75	46.90	47.10	261,087
29 Oct 21	47.00000 -1.40	48.77	46.91	48.36	250,734
28 Oct 21	48.40000 +1.41	48.46	47.02	47.14	407,886
27 Oct 21	46.99000 -1.03	48.20	46.84	48.15	274,969
26 Oct 21	48.02000 -0.87	49.12	47.97	48.96	278,469
25 Oct 21	48.89000 +0.34	49.45	48.00	48.74	290,085
22 Oct 21	48.55000 +0.56	48.75	47.26	48.19	330,716
21 Oct 21	47.99000 +0.41	48.44	47.25	47.65	338,651
20 Oct 21	47.58000 +1.76	47.68	45.49	46.00	310,113
19 Oct 21	45.82000 +1.54	45.94	44.53	44.82	241,709
18 Oct 21	44.28000 -2.00	46.19	43.65	45.89	365,780
15 Oct 21	46.28000 -0.45	47.40	46.06	47.23	817,943
14 Oct 21	46.73000 +1.20	47.40	45.90	46.23	309,593
13 Oct 21	45.53000 -0.01	46.43	45.35	45.41	291,509
12 Oct 21	45.54000 +1.23	45.97	43.99	44.24	332,837
11 Oct 21	44.31000 +0.14	45.08	43.82	44.05	359,441
08 Oct 21	44.17000 +0.15	44.60	43.42	44.03	206,505
07 Oct 21	44.02000 +0.71	44.66	43.28	43.48	414,774
06 Oct 21	43.31000 -0.62	44.03	42.85	43.46	323,287
05 Oct 21	43.93000 -1.60	45.56	43.58	45.48	534,790
04 Oct 21	45.53000 -0.81	47.13	45.17	46.21	604,405
01 Oct 21	46.34000 +0.19	46.89	44.87	46.04	467,256
30 Sep 21	46.15000 -0.06	47.20	46.07	46.41	406,709
29 Sep 21	46.21000 -0.27	47.51	46.06	46.67	348,609
28 Sep 21	46.48000 -1.76	48.41	46.46	48.20	538,090
27 Sep 21	48.24000 +0.72	48.35	47.25	47.61	266,852
24 Sep 21	47.52000 -0.23	48.07	47.23	48.07	271,387
23 Sep 21	47.75000 +1.01	47.84	46.34	46.98	297,251
22 Sep 21	46.74000 -0.27	47.43	46.32	47.21	265,515
21 Sep 21	47.01000 +0.90	47.23	46.09	46.09	260,084
20 Sep 21	46.11000 -1.03	47.09	45.60	46.47	612,055
17 Sep 21	47.14000 +1.34	47.22	45.11	45.85	1,298,759
16 Sep 21	45.80000 -0.31	46.49	45.43	46.09	396,027
15 Sep 21	46.11000 +0.43	46.79	44.98	45.71	367,171
14 Sep 21	45.68000 -0.08	46.25	45.42	45.82	309,657
13 Sep 21	45.76000 +0.58	46.18	45.02	45.56	347,003
10 Sep 21	45.18000 -0.01	45.68	44.53	45.19	334,904
09 Sep 21	45.19000 +0.22	45.90	44.76	44.76	380,061
08 Sep 21	44.97000 -0.46	45.87	44.82	45.49	380,059
07 Sep 21	45.43000 -1.00	46.85	45.30	46.37	375,855
03 Sep 21	46.43000 +0.01	46.77	46.12	46.37	310,626
02 Sep 21	46.42000 +0.62	46.88	45.67	46.00	336,830
01 Sep 21	45.80000 +1.12	45.88	44.49	44.97	486,592
31 Aug 21	44.68000 +0.69	44.89	43.99	44.18	468,424
30 Aug 21	43.99000 -1.06	45.40	43.92	45.01	394,900
27 Aug 21	45.05000 +1.10	45.34	43.65	43.93	328,858
26 Aug 21	43.95000 -0.09	44.93	43.76	44.15	470,428
25 Aug 21	44.04000 -0.09	44.39	43.56	43.97	354,607
24 Aug 21	44.13000 +0.10	44.43	43.71	43.93	408,688
23 Aug 21	44.03000 +0.83	44.74	43.44	43.75	380,868
20 Aug 21	43.20000 +1.28	43.86	41.59	41.81	776,781
19 Aug 21	41.92000 -0.33	42.87	40.99	40.99	696,438
18 Aug 21	42.25000 -2.40	45.38	42.22	45.38	927,194
17 Aug 21	44.65000 +1.04	44.79	43.09	43.27	490,190
16 Aug 21	43.61000 -0.34	44.15	43.15	43.70	628,442
13 Aug 21	43.95000 -0.10	44.40	43.70	44.24	386,549
12 Aug 21	44.05000 +0.16	44.67	43.58	43.87	527,146
11 Aug 21	43.89000 -0.11	44.70	43.67	44.03	685,523
10 Aug 21	44.00000 -1.14	46.57	43.62	44.92	762,790
09 Aug 21	45.14000 -0.91	47.03	45.09	47.03	447,717
06 Aug 21	46.05000 -0.32	47.66	45.90	46.72	420,558
05 Aug 21	46.37000 -0.18	46.96	45.86	46.36	785,552
04 Aug 21	46.55000 -0.57	47.99	46.03	46.69	638,413
03 Aug 21	47.12000 -1.07	48.21	46.05	48.07	972,604
02 Aug 21	48.19000 +0.10	49.39	47.90	48.09	839,132
30 Jul 21	48.09000 -1.75	49.37	46.87	47.47	1,220,030
29 Jul 21	49.84000 -0.16	51.69	49.67	50.07	775,285
28 Jul 21	50.00000 +1.41	51.04	48.51	48.60	926,687
27 Jul 21	48.59000 -1.13	50.26	47.86	49.69	1,218,510
26 Jul 21	49.72000 -0.47	51.60	49.70	50.67	687,872
23 Jul 21	50.19000 -0.96	51.86	49.03	51.43	1,906,357
22 Jul 21	51.15000 -4.31	55.12	51.14	55.04	2,872,515
21 Jul 21	55.46000 -1.28	57.08	55.40	57.02	743,704
20 Jul 21	56.74000 +0.42	57.22	55.68	56.63	551,550
19 Jul 21	56.32000 +0.28	56.49	55.34	55.83	284,188
16 Jul 21	56.04000 -0.06	57.15	55.87	56.60	346,948
15 Jul 21	56.10000 +0.19	56.38	54.98	55.82	459,144
14 Jul 21	55.91000 -0.18	56.58	55.80	56.58	376,435
13 Jul 21	56.09000 -1.09	56.99	55.81	56.95	269,939
12 Jul 21	57.18000 -1.00	58.45	57.12	58.35	237,871
09 Jul 21	58.18000 +1.07	58.61	57.20	57.34	422,593
08 Jul 21	57.11000 +0.30	58.00	55.82	55.82	544,384
07 Jul 21	56.81000 -0.45	58.37	56.13	57.43	595,687
06 Jul 21	57.26000 +1.53	57.42	55.51	55.69	899,291
02 Jul 21	55.73000 -0.69	56.38	55.42	56.38	565,365
01 Jul 21	56.42000 +1.31	56.47	54.31	55.18	654,444
30 Jun 21	55.11000 +1.58	55.71	52.92	53.24	719,817
29 Jun 21	53.53000 -2.56	56.13	53.42	55.93	885,388
28 Jun 21	56.09000 -0.63	57.67	55.73	57.47	722,986
25 Jun 21	56.72000 +0.13	57.34	55.86	56.55	8,013,609
24 Jun 21	56.59000 +0.18	57.26	55.79	56.43	494,783
23 Jun 21	56.41000 -0.43	57.08	55.65	56.58	610,471
22 Jun 21	56.84000 -4.43	61.28	56.67	60.75	719,105
21 Jun 21	61.27000 +0.81	62.15	59.75	60.40	729,278
18 Jun 21	60.46000 +0.71	60.83	59.08	59.41	1,531,235
17 Jun 21	59.75000 +0.97	60.10	58.45	58.58	488,249
16 Jun 21	58.78000 +0.60	59.21	58.05	58.24	391,603
15 Jun 21	58.18000 -0.06	58.35	56.82	56.82	405,794
14 Jun 21	58.24000 +0.50	58.47	57.46	57.46	521,108
11 Jun 21	57.74000 -1.76	59.84	56.88	59.84	561,805
10 Jun 21	59.50000 +0.60	60.33	59.19	60.06	587,116
09 Jun 21	58.90000 -1.08	60.71	58.62	60.05	380,330
08 Jun 21	59.98000 +0.33	60.16	58.11	59.60	277,853
07 Jun 21	59.65000 +2.05	60.13	57.60	57.67	637,260
04 Jun 21	57.60000 +0.47	58.18	56.79	57.50	368,099
03 Jun 21	57.13000 +0.57	57.36	56.13	56.46	236,519
02 Jun 21	56.56000 +0.69	56.70	55.77	56.17	312,321
01 Jun 21	55.87000 +0.09	56.59	55.47	55.68	718,972
28 May 21	55.78000 -1.32	58.13	55.68	57.29	318,085
27 May 21	57.10000 +0.79	57.12	55.73	56.37	350,413
26 May 21	56.31000 +0.45	56.55	55.93	56.36	284,028
25 May 21	55.86000 -0.73	57.22	55.84	56.57	544,147
24 May 21	56.59000 -0.52	57.97	56.36	57.82	519,172
21 May 21	57.11000 +0.35	57.98	56.81	57.25	521,460
20 May 21	56.76000 +1.65	57.58	54.03	55.12	607,080
19 May 21	55.11000 -0.19	55.95	54.11	54.44	504,336
18 May 21	55.30000 -0.42	56.12	55.30	55.90	709,076
17 May 21	55.72000 +0.50	56.29	54.02	54.96	390,104
14 May 21	55.22000 +0.27	55.79	53.52	55.12	798,293
13 May 21	54.95000 +0.63	55.58	53.63	54.92	512,283
12 May 21	54.32000 -1.86	56.41	54.27	55.70	502,785
11 May 21	56.18000 +0.43	56.45	53.02	53.91	754,026
10 May 21	55.75000 -0.04	56.42	54.38	55.01	769,654
07 May 21	55.79000 +0.69	56.65	55.21	55.56	529,317
06 May 21	55.10000 +1.83	55.39	52.51	53.03	679,884
05 May 21	53.27000 -0.29	54.62	52.27	54.16	801,793
04 May 21	53.56000 -1.64	55.30	53.07	54.48	774,754
03 May 21	55.20000 -0.60	56.96	55.11	56.36	551,284
30 Apr 21	55.80000 +0.02	57.55	54.77	55.64	638,128
29 Apr 21	55.78000 +0.36	56.79	54.29	55.57	670,950
28 Apr 21	55.42000 +0.05	56.45	53.94	54.86	454,696
27 Apr 21	55.37000 -0.74	56.78	55.34	56.37	376,370
26 Apr 21	56.11000 +1.38	56.20	54.80	55.14	489,747
23 Apr 21	54.73000 -0.46	55.99	54.40	55.61	520,185
22 Apr 21	55.19000 +0.08	56.10	54.66	55.32	557,767
21 Apr 21	55.11000 -0.57	56.00	54.44	55.43	558,857
20 Apr 21	55.68000 +1.17	55.97	53.71	54.54	495,619
19 Apr 21	54.51000 -0.18	55.50	53.40	54.13	569,941
16 Apr 21	54.69000 -0.35	55.98	53.91	54.79	1,123,689
15 Apr 21	55.04000 +1.68	55.77	53.67	54.00	1,052,309
14 Apr 21	53.36000 +1.30	54.80	52.44	52.44	659,697
13 Apr 21	52.06000 -0.18	53.07	51.51	52.41	534,483
12 Apr 21	52.24000 -0.53	53.37	51.07	52.62	944,886
09 Apr 21	52.77000 -0.15	52.91	51.91	52.87	422,689
08 Apr 21	52.92000 +0.08	53.96	52.47	52.92	595,331
07 Apr 21	52.84000 -1.17	53.93	52.74	53.40	625,751
06 Apr 21	54.01000 -0.82	55.03	52.81	54.39	1,259,608
05 Apr 21	54.83000 +2.21	54.89	51.80	52.57	811,515
01 Apr 21	52.62000 +0.98	53.24	51.07	52.15	450,276
31 Mar 21	51.64000 +2.39	52.70	49.68	50.03	803,667
30 Mar 21	49.25000 +1.46	49.80	46.38	46.57	1,114,545
29 Mar 21	47.79000 -1.85	50.61	47.63	49.57	1,082,361
26 Mar 21	49.64000 +0.26	50.50	47.79	49.60	753,811
25 Mar 21	49.38000 +1.42	49.99	46.91	47.65	702,620
24 Mar 21	47.96000 -3.10	52.37	47.55	51.50	736,086
23 Mar 21	51.06000 -1.76	52.52	49.91	52.52	745,225
22 Mar 21	52.82000 +2.40	54.04	50.26	50.59	485,137
19 Mar 21	50.42000 +1.88	51.42	48.96	48.96	2,127,765
18 Mar 21	48.54000 -3.03	51.13	48.25	51.13	949,459
17 Mar 21	51.57000 +0.82	51.65	48.65	50.04	488,927
16 Mar 21	50.75000 -1.54	52.71	49.58	52.71	1,000,763
15 Mar 21	52.29000 +0.70	52.39	49.48	50.03	401,966
12 Mar 21	51.59000 +1.42	51.64	49.29	49.99	472,678
11 Mar 21	50.17000 +2.97	50.61	47.55	47.90	673,728
10 Mar 21	47.20000 -1.40	49.61	46.80	48.92	656,115
09 Mar 21	48.60000 +0.29	50.96	48.16	48.95	520,321
08 Mar 21	48.31000 -0.58	49.97	47.38	48.58	1,334,057
05 Mar 21	48.89000 +1.56	48.92	45.14	47.00	1,258,612
04 Mar 21	47.33000 +1.23	47.36	44.32	45.70	889,227
03 Mar 21	46.10000 -2.82	48.79	45.63	48.62	839,935
02 Mar 21	48.92000 +1.41	49.08	46.82	47.51	717,693
01 Mar 21	47.51000 +0.07	49.16	46.23	46.23	574,480
26 Feb 21	47.44000 -2.85	49.85	46.57	47.63	1,147,817
25 Feb 21	50.29000 -2.60	54.24	50.17	52.47	645,425
24 Feb 21	52.89000 -1.28	55.25	52.53	53.80	630,655
23 Feb 21	54.17000 +0.33	55.04	51.22	53.09	839,460
22 Feb 21	53.84000 +1.66	54.33	51.83	51.85	733,030
19 Feb 21	52.18000 +1.84	52.79	50.45	50.70	515,610
18 Feb 21	50.34000 -2.16	51.96	49.89	51.38	594,969
17 Feb 21	52.50000 -1.87	54.37	51.61	54.37	718,621
16 Feb 21	54.37000 -1.52	55.89	53.82	55.38	727,985
12 Feb 21	55.89000 -1.61	58.25	55.69	57.63	631,186
11 Feb 21	57.50000 +0.82	58.93	55.43	57.32	662,894
10 Feb 21	56.68000 +1.67	58.19	53.83	55.14	1,454,585
09 Feb 21	55.01000 -0.81	57.22	54.22	55.20	712,422
08 Feb 21	55.82000 +2.98	56.08	52.64	52.94	837,856
05 Feb 21	52.84000 +2.35	53.39	50.36	50.94	451,372
04 Feb 21	50.49000 -0.76	51.53	50.04	51.53	391,880
03 Feb 21	51.25000 +0.55	52.48	50.50	50.50	433,114
02 Feb 21	50.70000 +1.91	50.98	49.00	49.05	677,100
01 Feb 21	48.79000 +1.82	49.12	47.25	47.50	462,150
29 Jan 21	46.97000 +1.53	48.21	45.45	45.88	698,621
28 Jan 21	45.44000 -0.40	46.54	44.79	46.25	630,978
27 Jan 21	45.84000 -2.20	48.57	45.76	48.34	784,837
26 Jan 21	48.04000 -1.46	50.25	47.89	49.61	554,728
25 Jan 21	49.50000 +2.03	49.75	47.02	47.86	827,078
22 Jan 21	47.47000 -0.28	47.95	46.33	47.02	550,081
21 Jan 21	47.75000 +1.79	47.99	44.78	46.22	1,275,683
20 Jan 21	45.96000 -0.59	48.29	45.82	46.99	559,381
19 Jan 21	46.55000 +0.88	47.14	45.68	46.21	1,324,459
15 Jan 21	45.67000 -0.28	46.50	44.26	45.99	1,442,603
14 Jan 21	45.95000 -0.55	47.42	45.79	47.42	591,631
13 Jan 21	46.50000 -0.03	48.01	46.31	46.40	1,115,590
12 Jan 21	46.53000 -0.19	48.40	45.81	46.73	568,697
11 Jan 21	46.72000 +0.89	47.49	44.76	45.61	676,146
08 Jan 21	45.83000 -0.83	47.97	45.29	46.96	652,898
07 Jan 21	46.66000 +2.43	47.28	43.77	44.60	818,977
06 Jan 21	44.23000 -0.06	45.16	43.44	44.02	646,411
05 Jan 21	44.29000 -0.01	44.72	43.64	43.78	985,252
04 Jan 21	44.30000 +0.97	44.59	42.87	43.03	535,764
31 Dec 20	43.33000 -1.19	44.44	42.90	44.25	579,655
30 Dec 20	44.52000 +0.21	46.38	44.41	44.43	410,211
29 Dec 20	44.31000 -0.23	45.56	43.76	44.98	731,732
28 Dec 20	44.54000 -0.61	45.98	44.41	45.25	687,054
24 Dec 20	45.15000 +1.34	45.64	43.84	44.31	363,719
23 Dec 20	43.81000 +1.96	44.15	41.15	41.48	784,926
22 Dec 20	41.85000 -0.77	42.88	41.35	41.84	1,536,592
21 Dec 20	42.62000 +9.41	45.91	40.01	44.11	5,803,298
18 Dec 20	33.21000 -0.21	33.80	32.91	33.42	1,572,227
17 Dec 20	33.42000 -0.61	34.40	32.47	34.09	776,373
16 Dec 20	34.03000 -0.36	34.51	33.91	34.39	371,468
15 Dec 20	34.39000 +0.24	34.60	33.82	34.40	627,461
14 Dec 20	34.15000 +0.44	35.51	33.99	34.01	808,838
11 Dec 20	33.71000 -0.13	34.40	32.74	33.80	741,675
10 Dec 20	33.84000 +0.04	35.08	33.21	33.89	1,239,794
09 Dec 20	33.80000 -2.98	37.50	33.58	37.24	1,927,009
08 Dec 20	36.78000 -7.01	39.50	36.37	39.50	2,751,171
07 Dec 20	43.79000 -0.91	45.47	43.20	44.73	528,803
04 Dec 20	44.70000 -0.55	46.15	44.30	45.56	424,750
03 Dec 20	45.25000 -1.18	46.49	44.83	46.32	522,576
02 Dec 20	46.43000 -0.11	47.15	45.32	46.65	383,982
01 Dec 20	46.54000 +0.22	49.98	46.28	48.95	1,097,905
30 Nov 20	46.32000 +1.65	46.34	44.35	44.99	422,012
27 Nov 20	44.67000 -0.99	45.82	43.91	45.68	197,064
25 Nov 20	45.66000 +0.30	46.44	45.01	45.61	493,184
24 Nov 20	45.36000 +1.33	45.75	44.05	44.66	592,802
23 Nov 20	44.03000 +0.44	44.98	43.46	43.61	513,134
20 Nov 20	43.59000 +1.80	43.93	41.89	42.05	653,898
19 Nov 20	41.79000 +1.62	42.08	39.90	40.62	542,785
18 Nov 20	40.17000 +0.56	41.72	39.49	39.91	427,570
17 Nov 20	39.61000 -0.31	40.13	39.14	39.84	333,002
16 Nov 20	39.92000 -1.61	42.30	39.67	42.26	576,141
13 Nov 20	41.53000 +0.04	42.42	41.40	41.74	311,725
12 Nov 20	41.49000 -0.13	42.00	41.10	41.23	404,604
11 Nov 20	41.62000 +0.03	42.31	41.12	41.65	485,833
10 Nov 20	41.59000 +0.94	42.24	40.03	41.00	640,168
09 Nov 20	40.65000 +1.42	42.55	40.10	40.91	632,401
06 Nov 20	39.23000 -2.85	42.12	37.76	41.85	1,075,766
05 Nov 20	42.08000 +0.56	42.49	40.19	41.80	634,054
04 Nov 20	41.52000 +0.07	44.14	40.25	41.41	1,159,729
03 Nov 20	41.45000 +1.31	41.75	40.26	40.28	516,814
02 Nov 20	40.14000 +0.07	40.67	38.94	39.92	554,423
30 Oct 20	40.07000 +0.83	40.13	38.28	38.96	714,780
29 Oct 20	39.24000 +1.06	39.73	37.46	38.46	1,084,413
28 Oct 20	38.18000 -0.82	38.83	37.67	38.40	359,946
27 Oct 20	39.00000 +1.52	39.03	37.02	37.53	418,141
26 Oct 20	37.48000 -0.56	38.48	36.88	37.68	647,495
23 Oct 20	38.04000 -0.83	39.15	37.42	38.87	714,120
22 Oct 20	38.87000 +3.48	38.98	36.69	37.69	1,713,755
21 Oct 20	35.39000 -0.11	35.94	35.07	35.49	632,946
20 Oct 20	35.50000 +0.22	36.07	35.46	35.63	555,178
19 Oct 20	35.28000 -0.59	36.00	34.75	35.50	813,425
16 Oct 20	35.87000 +0.70	36.77	34.95	35.13	1,787,300
15 Oct 20	35.17000 -1.23	36.50	34.87	36.08	685,062
14 Oct 20	36.40000 +1.24	36.77	35.12	35.40	1,815,989
13 Oct 20	35.16000 -0.46	36.14	34.96	35.81	944,269
12 Oct 20	35.62000 +0.01	36.12	35.19	35.85	570,403
09 Oct 20	35.61000 -1.00	36.99	35.50	36.79	341,347
08 Oct 20	36.61000 +0.49	37.22	36.43	36.78	511,414
07 Oct 20	36.12000 +0.56	36.37	35.10	35.84	527,084
06 Oct 20	35.56000 -0.79	36.71	35.40	36.00	788,194
05 Oct 20	36.35000 +2.93	36.88	33.55	33.79	1,550,284
02 Oct 20	33.42000 -1.53	34.97	33.02	34.18	792,965
01 Oct 20	34.95000 -0.05	35.87	34.67	35.14	815,005
30 Sep 20	35.00000 +0.60	35.53	34.43	34.43	905,538
29 Sep 20	34.40000 -0.85	35.79	34.39	35.26	670,601
28 Sep 20	35.25000 +0.81	35.63	34.03	35.00	493,465
25 Sep 20	34.44000 +0.57	34.68	33.64	33.80	867,885
24 Sep 20	33.87000 -1.47	35.00	33.44	34.94	615,966
23 Sep 20	35.34000 -1.26	36.76	35.29	36.55	715,340
22 Sep 20	36.60000 +0.12	36.87	35.50	36.46	565,274
21 Sep 20	36.48000 -1.98	37.85	36.01	37.85	454,174
18 Sep 20	38.46000 -0.21	38.99	37.67	38.99	987,226
17 Sep 20	38.67000 +0.27	38.83	37.61	37.90	324,083
16 Sep 20	38.39500 +0.12	39.25	38.28	38.28	429,030
15 Sep 20	38.28000 -0.15	39.10	38.09	38.90	335,000
14 Sep 20	38.43000 +1.46	38.77	37.31	37.47	632,271
11 Sep 20	36.97000 -1.35	38.43	36.91	38.42	637,731
10 Sep 20	38.32000 -1.28	40.22	38.32	39.80	371,761
09 Sep 20	39.60000 +0.31	40.20	38.00	39.93	722,534
08 Sep 20	39.29000 -1.10	40.36	39.06	40.19	392,923
04 Sep 20	40.39000 -0.48	40.89	38.75	40.63	490,684
03 Sep 20	40.87000 -0.39	41.74	39.78	40.97	716,771
02 Sep 20	41.26000 +1.50	41.44	39.77	39.93	618,731
01 Sep 20	39.76000 -1.25	41.24	39.50	40.75	596,108
31 Aug 20	41.01000 +0.93	41.78	39.97	40.37	761,187
28 Aug 20	40.08000 +0.88	40.19	38.95	38.97	443,118
27 Aug 20	39.20000 +0.57	39.58	38.36	38.45	370,772
26 Aug 20	38.63000 +0.01	39.31	38.38	38.51	751,048
25 Aug 20	38.62000 +0.46	38.90	36.12	37.70	959,396
24 Aug 20	38.16000 -1.41	39.69	37.76	39.69	519,859
21 Aug 20	39.57000 -0.29	39.86	39.12	39.85	530,519
20 Aug 20	39.86000 -0.05	40.19	39.17	39.86	438,545
19 Aug 20	39.91000 -0.31	40.70	39.14	40.25	674,766
18 Aug 20	40.22000 -1.45	41.70	40.00	41.48	360,172
17 Aug 20	41.67000 +1.12	41.83	40.63	41.57	436,491
14 Aug 20	40.55000 -0.53	41.38	40.38	41.03	432,982
13 Aug 20	41.08000 +0.78	41.28	39.93	40.81	983,493
12 Aug 20	40.30000 -0.10	41.71	40.08	40.56	623,369
11 Aug 20	40.40000 -1.75	42.05	40.37	42.05	607,649
10 Aug 20	42.15000 -1.09	43.27	41.25	43.14	1,094,138
07 Aug 20	43.24000 -0.16	43.85	42.41	43.67	551,762
06 Aug 20	43.40000 +0.10	43.92	42.48	43.28	804,510
05 Aug 20	43.30000 -0.81	44.37	43.09	43.92	623,230
04 Aug 20	44.11000 -2.84	47.57	43.45	47.05	838,397
03 Aug 20	46.95000 +1.63	47.10	45.32	45.71	733,861
31 Jul 20	45.32000 -2.13	48.30	44.97	48.30	646,496
30 Jul 20	47.45000 -1.95	50.18	47.29	48.50	672,434
29 Jul 20	49.40000 -1.89	51.68	49.26	51.24	755,262
28 Jul 20	51.29000 -1.49	52.99	51.20	52.64	274,996
27 Jul 20	52.78000 +1.98	52.91	51.32	51.32	380,937
24 Jul 20	50.80000 -1.38	51.59	49.90	51.59	590,906
23 Jul 20	52.18000 -0.84	54.17	51.95	52.64	382,061
22 Jul 20	53.02000 -0.99	54.78	52.57	53.94	243,340
21 Jul 20	54.01000 -1.92	56.22	53.70	55.95	292,438
20 Jul 20	55.93000 +2.32	55.97	53.92	54.39	474,328
17 Jul 20	53.61000 +1.74	54.16	51.43	51.92	516,100
16 Jul 20	51.87000 -0.32	52.19	50.56	51.65	379,800
15 Jul 20	52.19000 +1.38	52.41	50.88	51.60	294,300
14 Jul 20	50.81000 +0.41	50.98	48.18	50.40	761,700
13 Jul 20	50.40000 -2.50	53.50	50.40	53.03	375,800
10 Jul 20	52.90000 -0.47	54.08	52.63	53.07	300,900
09 Jul 20	53.37000 -1.49	55.24	52.45	55.13	924,900
08 Jul 20	54.86000 +0.53	55.74	54.24	54.65	502,000
07 Jul 20	54.33000 -0.52	56.03	53.77	54.74	549,600
06 Jul 20	54.85000 -0.84	56.20	54.13	56.20	1,268,900
02 Jul 20	55.69000 +0.05	56.75	55.09	56.09	678,500
01 Jul 20	55.64000 +2.16	56.31	53.24	53.68	642,700
30 Jun 20	53.48000 +0.46	53.65	51.82	52.88	558,700
29 Jun 20	53.02000 +1.31	53.84	50.93	51.82	480,500
26 Jun 20	51.71000 -1.22	52.76	50.91	52.61	665,613
25 Jun 20	52.93000 +2.42	52.93	50.30	50.50	425,409
24 Jun 20	50.51000 -1.36	53.49	50.50	51.61	508,242
23 Jun 20	51.87000 +3.65	52.23	48.59	48.90	651,420
22 Jun 20	48.22000 +0.09	49.26	46.59	47.93	1,055,700
19 Jun 20	48.13000 +0.13	48.52	47.65	47.88	1,360,157
18 Jun 20	48.00000 -0.02	48.83	47.52	47.93	521,451
17 Jun 20	48.02000 -0.46	49.07	47.63	48.73	647,194
16 Jun 20	48.48000 +0.19	49.70	47.51	49.58	633,341
15 Jun 20	48.29500 +1.15	48.59	46.49	46.95	1,110,901
12 Jun 20	47.14000 -3.53	53.22	45.15	52.01	1,434,117
11 Jun 20	50.67000 -2.10	51.99	50.35	51.90	875,540
10 Jun 20	52.77000 +1.01	53.80	51.44	52.11	460,205
09 Jun 20	51.76000 -0.47	53.16	51.64	52.11	378,485
08 Jun 20	52.23000 +1.57	52.38	49.74	50.75	427,818
05 Jun 20	50.66000 +1.09	51.22	48.27	50.25	522,898
04 Jun 20	49.57000 -1.47	52.13	49.26	50.74	401,769
03 Jun 20	51.04000 -1.25	52.89	50.97	52.33	487,355
02 Jun 20	52.29000 +0.19	52.75	51.24	51.95	507,833
01 Jun 20	52.10000 +0.36	53.16	50.91	51.67	588,235
29 May 20	51.74000 -1.61	53.34	49.89	53.34	761,563
28 May 20	53.35000 +0.31	54.18	52.78	52.95	645,134
27 May 20	53.04000 +0.59	54.48	51.18	52.82	1,300,763
26 May 20	52.45000 -0.33	54.53	51.81	53.11	780,446
22 May 20	52.78000 +2.63	52.79	49.84	49.84	519,793
21 May 20	50.15000 +0.00	50.74	49.75	50.21	651,490
20 May 20	50.15000 +2.30	50.22	48.21	48.58	712,696
19 May 20	47.85000 -0.98	49.55	47.05	48.76	437,212
18 May 20	48.83000 +2.54	49.29	46.85	47.25	684,521
15 May 20	46.29000 +1.54	46.64	43.68	44.29	532,972
14 May 20	44.75000 -0.81	45.60	43.18	45.18	760,999
13 May 20	45.56000 -0.09	47.85	43.89	45.75	812,345
12 May 20	45.65000 +1.52	48.39	44.43	44.43	1,492,461
11 May 20	44.13000 +4.52	44.60	39.78	40.08	1,226,300
08 May 20	39.61000 +0.30	40.76	39.26	39.46	504,126
07 May 20	39.31000 +0.50	40.17	39.13	39.21	554,610
06 May 20	38.81000 -0.64	40.02	38.67	39.53	542,979
05 May 20	39.45000 +1.05	41.29	38.91	39.62	874,069
04 May 20	38.40000 +1.39	38.44	36.02	37.48	1,195,267
01 May 20	37.01000 -4.13	41.25	36.41	40.47	1,114,301
30 Apr 20	41.14000 -2.41	43.75	39.34	43.08	1,443,447
29 Apr 20	43.55000 -1.22	45.42	43.41	45.42	670,023
28 Apr 20	44.77000 -2.15	47.43	44.59	47.30	566,924
27 Apr 20	46.92000 +0.42	47.50	46.60	47.00	706,901
24 Apr 20	46.50000 +1.47	46.69	44.08	45.36	820,002
23 Apr 20	45.03000 -0.18	46.50	44.49	45.33	593,903
22 Apr 20	45.21000 -0.19	46.17	44.71	45.91	347,171
21 Apr 20	45.40000 -0.97	46.99	44.35	46.35	816,796
20 Apr 20	46.37000 +0.98	47.48	44.57	44.90	921,291
17 Apr 20	45.39000 +2.18	45.69	43.68	44.26	926,068
16 Apr 20	43.21000 +1.00	43.35	41.45	42.34	506,565
15 Apr 20	42.21000 +0.17	42.93	41.19	41.60	505,736
14 Apr 20	42.04000 +2.26	42.13	39.92	40.34	750,306
13 Apr 20	39.78000 -0.10	40.20	38.97	39.55	461,513
09 Apr 20	39.88000 -0.78	42.33	38.79	40.92	539,971
08 Apr 20	40.66000 +2.48	40.92	38.07	38.74	534,651
07 Apr 20	38.18000 -1.32	40.78	37.55	40.28	663,834
06 Apr 20	39.50000 +2.01	39.55	37.01	38.75	690,294
03 Apr 20	37.49000 +0.25	38.44	36.00	36.80	714,972
02 Apr 20	37.24000 +2.79	37.65	34.08	34.08	828,862
01 Apr 20	34.45000 -1.03	36.31	34.13	34.51	739,177
31 Mar 20	35.48000 +0.08	36.07	34.50	35.46	708,003
30 Mar 20	35.40000 +0.33	36.26	34.13	35.58	856,211
27 Mar 20	35.07000 -2.68	37.75	35.03	36.99	719,719
26 Mar 20	37.75000 +0.39	40.42	36.15	37.04	676,068
25 Mar 20	37.36000 +1.27	39.33	35.22	35.53	597,038
24 Mar 20	36.09000 +2.05	36.10	34.06	35.49	591,117
23 Mar 20	34.04000 +0.74	35.84	32.67	33.30	694,507
20 Mar 20	33.30000 +0.55	36.52	32.53	33.14	856,629
19 Mar 20	32.75000 +1.23	35.00	31.52	31.52	635,899
18 Mar 20	31.52000 -0.85	33.01	27.77	30.78	1,215,648
17 Mar 20	32.37000 -0.23	35.80	31.08	33.53	1,163,092
16 Mar 20	32.60000 -4.47	35.91	30.21	30.21	982,177
13 Mar 20	37.07000 +1.39	38.00	31.91	37.77	1,014,442
12 Mar 20	35.68000 -5.19	40.39	35.67	38.03	925,684
11 Mar 20	40.87000 -4.85	45.15	40.21	44.39	718,798
10 Mar 20	45.72000 +1.47	46.60	41.71	45.49	633,974
09 Mar 20	44.25000 -2.65	46.71	42.61	44.22	531,026
06 Mar 20	46.90000 -1.70	48.77	46.52	47.11	456,984
05 Mar 20	48.60000 +0.17	49.70	46.85	46.88	564,028
04 Mar 20	48.43000 +1.65	48.43	46.35	47.85	657,557
03 Mar 20	46.78000 -2.56	49.86	46.56	49.53	701,066
02 Mar 20	49.34000 +1.86	49.35	45.85	47.30	649,202
28 Feb 20	47.48000 +2.89	47.56	42.77	43.05	823,533
27 Feb 20	44.59000 -3.78	47.76	44.41	47.32	1,017,099
26 Feb 20	48.37000 +1.66	48.44	46.51	47.12	525,951
25 Feb 20	46.71000 -2.96	50.17	45.72	49.67	754,228
24 Feb 20	49.67000 -3.44	51.46	47.72	51.16	625,203
21 Feb 20	53.11000 -0.57	53.61	52.80	53.43	449,276
20 Feb 20	53.68000 +0.64	54.08	52.53	53.00	544,123
19 Feb 20	53.04000 -0.24	53.90	52.26	53.55	516,174
18 Feb 20	53.28000 +1.77	53.34	51.22	51.30	499,088
14 Feb 20	51.51000 -0.50	52.99	51.35	52.58	534,602
13 Feb 20	52.01000 +2.64	52.84	49.47	50.02	690,526
12 Feb 20	49.37000 +0.51	49.78	47.72	49.11	768,639
11 Feb 20	48.86000 +0.30	50.28	48.53	48.96	331,202
10 Feb 20	48.56000 +0.36	48.72	47.67	48.14	364,087
07 Feb 20	48.20000 -0.17	48.53	47.01	47.98	380,801
06 Feb 20	48.37000 -1.24	49.82	47.87	49.82	540,857
05 Feb 20	49.61000 -0.24	50.47	49.04	50.24	759,735
04 Feb 20	49.85000 +0.24	50.33	49.44	50.23	501,822
03 Feb 20	49.61000 +0.88	49.75	48.66	49.03	606,728
31 Jan 20	48.73000 -3.32	51.96	48.58	51.81	922,050
30 Jan 20	52.05000 -1.14	52.89	51.05	52.59	442,536
29 Jan 20	53.19000 +0.63	53.55	52.22	52.58	285,777
28 Jan 20	52.56000 -0.13	53.59	52.12	53.28	468,619
27 Jan 20	52.69000 -0.34	53.13	50.95	51.80	668,804
24 Jan 20	53.03000 -0.22	54.10	52.39	53.19	758,424
23 Jan 20	53.25000 -0.56	54.17	53.06	53.76	573,157
22 Jan 20	53.81000 +0.01	54.68	53.67	53.80	782,876
21 Jan 20	53.80000 +0.94	54.44	51.98	52.67	916,781
17 Jan 20	52.86000 +1.31	53.27	51.71	51.75	1,621,424
16 Jan 20	51.55000 +1.34	51.57	49.95	50.69	1,318,517
15 Jan 20	50.21000 +0.98	51.82	49.05	49.05	1,045,718
14 Jan 20	49.23000 +3.92	49.67	46.28	46.77	1,058,770
13 Jan 20	45.31000 -3.02	48.17	44.30	48.12	1,193,848
10 Jan 20	48.33000 -0.24	50.30	48.28	48.76	613,949
09 Jan 20	48.57000 -1.58	50.67	48.48	50.64	993,591
08 Jan 20	50.15000 +1.04	50.24	48.63	49.12	601,846
07 Jan 20	49.11000 +0.62	49.36	47.92	48.63	606,866
06 Jan 20	48.49000 +1.20	48.54	46.11	46.90	636,631
03 Jan 20	47.29000 -0.23	47.85	46.39	46.86	369,405
02 Jan 20	47.52000 -0.23	48.54	46.90	48.49	840,572
31 Dec 19	47.75000 -0.21	48.72	47.29	47.66	423,495
30 Dec 19	47.96000 -0.52	48.92	47.77	48.23	464,971
27 Dec 19	48.48000 -2.11	50.74	48.44	50.74	441,616
26 Dec 19	50.59000 +0.36	50.72	49.96	50.38	453,262
24 Dec 19	50.23000 +0.56	50.24	49.53	49.85	213,903
23 Dec 19	49.67000 +1.08	49.88	48.05	48.92	571,913
20 Dec 19	48.59000 +0.69	48.91	47.24	48.08	1,587,469
19 Dec 19	47.90000 +0.76	48.20	47.04	47.22	853,915
18 Dec 19	47.14000 +0.02	47.25	46.45	46.90	670,561
17 Dec 19	47.12000 +1.21	47.46	45.44	47.34	847,822
16 Dec 19	45.91000 -0.79	47.10	44.70	46.91	1,258,599
13 Dec 19	46.70000 +1.00	46.75	45.03	45.52	670,280
12 Dec 19	45.70000 +1.62	46.32	43.90	43.94	820,145
11 Dec 19	44.08000 -0.17	44.97	43.39	44.32	772,947
10 Dec 19	44.25000 +2.28	44.57	41.88	42.50	1,079,763
09 Dec 19	41.97000 +1.03	47.43	41.73	45.90	2,123,811
06 Dec 19	40.94000 +0.86	40.96	39.92	40.41	590,969
05 Dec 19	40.08000 -0.18	40.66	39.44	40.48	728,270
04 Dec 19	40.26000 +1.15	40.34	38.40	39.37	1,187,673
03 Dec 19	39.11000 +0.39	39.30	38.40	38.45	537,373
02 Dec 19	38.72000 -0.18	39.46	38.03	38.90	732,557
29 Nov 19	38.90000 -0.16	39.49	38.00	38.81	384,412
27 Nov 19	39.06000 +1.76	39.30	36.58	37.54	960,092
26 Nov 19	37.30000 -0.56	38.54	36.58	38.25	1,013,491
25 Nov 19	37.86000 +0.53	38.54	37.00	38.44	944,014
22 Nov 19	37.33000 -0.85	38.32	36.63	38.32	969,085
21 Nov 19	38.18000 +1.18	38.35	36.51	36.90	759,647
20 Nov 19	37.00000 +0.37	37.26	36.15	36.27	823,294
19 Nov 19	36.63000 +0.49	37.50	36.08	36.29	1,063,769
18 Nov 19	36.14000 +0.46	37.06	35.87	36.42	1,133,153
15 Nov 19	35.68000 +1.47	36.22	34.54	34.86	990,575
14 Nov 19	34.21000 -0.11	34.69	33.15	34.33	638,808
13 Nov 19	34.32000 +0.33	35.03	33.72	34.01	595,143
12 Nov 19	33.99000 +1.56	34.31	32.21	32.43	1,280,473
11 Nov 19	32.43000 -1.13	33.78	32.30	33.46	1,381,318
08 Nov 19	33.56000 -0.21	35.05	32.00	32.09	5,729,097
07 Nov 19	33.77000 -0.01	34.33	30.91	31.78	1,925,691
06 Nov 19	33.78000 -0.74	35.14	33.52	34.83	526,607
05 Nov 19	34.52000 +0.52	35.55	33.21	33.40	769,295
04 Nov 19	34.00000 +0.36	34.20	33.19	33.95	618,376
01 Nov 19	33.64000 +3.56	34.01	30.22	30.71	1,195,948
31 Oct 19	30.08000 -1.54	31.96	28.36	31.69	2,258,531
30 Oct 19	31.62000 -0.29	32.26	31.03	31.80	1,041,913
29 Oct 19	31.91000 -0.91	33.27	31.71	32.81	792,989
28 Oct 19	32.82000 +0.00	33.43	32.48	33.36	967,675
25 Oct 19	32.82000 +0.91	33.40	31.80	31.82	603,142
24 Oct 19	31.91000 -0.54	32.79	31.76	32.45	412,808
23 Oct 19	32.45000 -0.07	33.40	32.34	32.55	623,520
22 Oct 19	32.52000 -0.90	33.98	32.22	33.54	565,397
21 Oct 19	33.42000 +0.35	33.82	32.54	33.54	1,072,003
18 Oct 19	33.07000 -0.67	33.80	32.56	33.42	1,384,558
17 Oct 19	33.74000 +0.01	34.90	33.20	33.84	465,028
16 Oct 19	33.73000 -0.28	34.53	32.93	33.97	482,986
15 Oct 19	34.01000 +1.66	34.13	32.26	32.49	506,841
14 Oct 19	32.35000 -0.27	33.08	31.48	32.50	414,178
11 Oct 19	32.62000 +0.81	32.96	31.96	32.32	390,866
10 Oct 19	31.81000 +0.31	32.44	31.02	31.46	483,817
09 Oct 19	31.50000 -0.24	32.32	31.26	31.88	395,463
08 Oct 19	31.74000 -2.17	33.59	31.62	33.50	560,727
07 Oct 19	33.91000 -0.25	34.28	33.53	34.07	277,018
04 Oct 19	34.16000 -0.56	35.35	33.38	34.73	517,529
03 Oct 19	34.72000 +1.84	34.88	32.87	32.87	784,283
02 Oct 19	32.88000 -0.71	33.69	31.77	32.83	539,536
01 Oct 19	33.59000 +1.19	33.86	32.00	32.79	1,038,659
30 Sep 19	32.40000 -2.05	34.84	31.46	34.71	1,262,371
27 Sep 19	34.45000 +0.44	35.35	33.71	33.82	621,806
26 Sep 19	34.01000 -1.48	35.39	33.92	35.25	401,668
25 Sep 19	35.49000 -0.04	36.22	34.96	35.36	474,678
24 Sep 19	35.53000 -1.08	36.98	34.45	36.80	779,693
23 Sep 19	36.61000 +0.30	37.75	36.49	37.40	515,308
20 Sep 19	36.31000 +0.27	37.17	35.80	36.01	614,564
19 Sep 19	36.04000 -0.46	37.04	35.97	36.56	440,659
18 Sep 19	36.50000 -0.08	37.25	36.24	36.72	403,499
17 Sep 19	36.58000 -1.13	38.06	36.24	37.64	439,871
16 Sep 19	37.71000 -0.03	38.31	36.79	37.50	617,480
13 Sep 19	37.74000 -0.41	38.47	36.67	38.27	927,387
12 Sep 19	38.15000 +0.25	38.90	36.67	38.37	763,279
11 Sep 19	37.90000 +2.32	38.19	35.51	35.68	761,749
10 Sep 19	35.58000 +2.08	36.19	33.32	33.45	688,915
09 Sep 19	33.50000 -0.81	34.69	33.17	34.62	690,304
06 Sep 19	34.31000 -0.96	35.37	34.20	35.26	547,813
05 Sep 19	35.27000 -0.52	36.39	34.98	35.83	577,166
04 Sep 19	35.79000 -0.41	37.00	34.55	37.00	798,580
03 Sep 19	36.20000 -1.75	38.26	35.63	38.02	695,238
30 Aug 19	37.95000 +0.42	38.18	37.05	37.52	298,809
29 Aug 19	37.53000 +0.01	38.32	37.19	38.00	617,319
28 Aug 19	37.52000 -0.70	38.33	37.23	37.83	481,527
27 Aug 19	38.22000 -1.42	40.41	37.80	39.64	362,199
26 Aug 19	39.64000 -0.11	40.43	39.02	40.38	335,976
23 Aug 19	39.75000 -2.09	42.05	39.50	41.62	447,861
22 Aug 19	41.84000 -1.62	43.35	41.17	43.35	462,998
21 Aug 19	43.46000 +0.47	43.75	42.94	43.61	332,664
20 Aug 19	42.99000 -0.61	43.67	42.32	43.41	229,880
19 Aug 19	43.60000 +1.20	44.00	42.58	43.25	446,326
16 Aug 19	42.40000 -0.10	43.41	42.13	42.76	1,009,455
15 Aug 19	42.50000 -0.50	43.18	41.80	43.17	673,567
14 Aug 19	43.00000 +0.12	44.14	41.83	42.12	631,957
13 Aug 19	42.88000 +0.07	43.54	42.18	42.47	506,763
12 Aug 19	42.81000 -0.21	43.15	41.68	42.85	472,743
09 Aug 19	43.02000 +0.28	43.85	42.08	42.45	450,349
08 Aug 19	42.74000 +1.71	42.90	40.30	41.07	510,081
07 Aug 19	41.03000 +0.37	41.16	39.39	39.88	538,403
06 Aug 19	40.66000 +1.39	40.74	38.62	39.94	757,949
05 Aug 19	39.27000 -2.79	41.17	39.03	41.12	1,013,972
02 Aug 19	42.06000 -0.68	43.94	41.76	42.10	740,804
01 Aug 19	42.74000 -5.37	46.86	42.19	46.68	1,185,683
31 Jul 19	48.11000 +0.01	48.72	46.93	47.95	630,895
30 Jul 19	48.10000 +2.62	48.14	44.99	44.99	392,590
29 Jul 19	45.48000 -0.11	46.61	44.65	46.09	366,024
26 Jul 19	45.59000 +0.09	46.38	45.20	45.70	407,701
25 Jul 19	45.50000 -1.44	47.07	45.34	47.00	403,285
24 Jul 19	46.94000 +0.24	47.13	45.69	46.52	419,414
23 Jul 19	46.70000 -0.49	47.75	46.56	47.41	293,424
22 Jul 19	47.19000 +0.42	47.94	46.66	47.05	355,307
19 Jul 19	46.77000 -2.53	49.42	46.52	49.42	894,024
18 Jul 19	49.30000 +0.80	49.46	48.28	48.56	632,819
17 Jul 19	48.50000 +1.46	48.56	46.47	47.23	580,738
16 Jul 19	47.04000 +0.87	47.48	45.75	45.88	717,679
15 Jul 19	46.17000 +0.97	46.20	44.85	45.51	391,302
12 Jul 19	45.20000 -0.46	45.62	44.70	45.62	408,316
11 Jul 19	45.66000 -0.57	46.40	44.78	46.24	409,424
10 Jul 19	46.23000 +2.00	46.65	43.96	44.55	843,869
09 Jul 19	44.23000 +0.36	44.67	43.61	43.78	570,468
08 Jul 19	43.87000 -1.92	45.44	43.58	45.39	564,498
05 Jul 19	45.79000 -0.75	47.03	45.58	46.37	496,062
03 Jul 19	46.54000 -0.66	47.87	45.51	47.32	533,229
02 Jul 19	47.20000 -2.38	49.45	47.12	49.45	505,590
01 Jul 19	49.58000 -0.30	51.09	48.79	50.86	377,159
28 Jun 19	49.88000 +0.21	50.55	49.62	49.70	1,108,728
27 Jun 19	49.67000 +1.71	49.73	47.55	48.07	600,617
26 Jun 19	47.96000 -1.63	50.25	47.66	49.72	401,262
25 Jun 19	49.59000 +0.88	50.42	48.59	48.85	702,642
24 Jun 19	48.71000 -2.07	50.84	48.63	50.55	397,680
21 Jun 19	50.78000 -0.52	51.50	49.75	51.17	873,968
20 Jun 19	51.30000 -0.12	53.43	51.15	52.39	332,442
19 Jun 19	51.42000 -0.49	52.79	50.54	52.46	416,777
18 Jun 19	51.91000 +1.25	52.73	51.06	51.06	506,048
17 Jun 19	50.66000 +2.61	50.93	48.42	48.52	1,510,535
14 Jun 19	48.05000 -1.52	49.84	47.91	49.69	454,660
13 Jun 19	49.57000 +0.87	49.78	47.58	49.09	431,808
12 Jun 19	48.70000 -0.21	49.30	47.47	48.82	333,959
11 Jun 19	48.91000 +0.68	49.52	48.34	49.07	301,709
10 Jun 19	48.23000 -1.77	51.03	48.18	50.42	276,865
07 Jun 19	50.00000 +1.30	50.42	47.89	48.72	440,682
06 Jun 19	48.70000 -0.20	49.31	47.41	48.91	470,539
05 Jun 19	48.90000 -0.36	49.97	47.68	49.48	441,490
04 Jun 19	49.26000 +1.45	50.09	47.87	48.62	578,348
03 Jun 19	47.81000 +1.64	48.31	45.83	46.40	613,897
31 May 19	46.17000 -1.21	46.98	45.43	46.60	477,535
30 May 19	47.38000 -0.53	48.49	46.63	48.19	418,262
29 May 19	47.91000 +0.51	48.29	46.36	47.30	257,341
28 May 19	47.40000 -0.93	49.20	47.24	48.55	477,340
24 May 19	48.33000 -0.76	50.50	48.04	49.43	518,181
23 May 19	49.09000 -2.26	50.67	48.46	50.55	389,861
22 May 19	51.35000 -0.01	52.01	50.33	51.00	423,029
21 May 19	51.36000 +2.75	51.47	48.01	48.94	472,832
20 May 19	48.61000 -1.49	50.09	47.36	49.51	537,127
17 May 19	50.10000 +0.36	50.97	48.88	49.15	696,430
16 May 19	49.74000 +2.39	53.87	48.85	53.53	1,756,806
15 May 19	47.35000 -0.48	48.04	46.49	47.40	454,950
14 May 19	47.83000 +1.14	48.10	46.31	47.17	553,764
13 May 19	46.69000 -2.99	49.15	46.54	48.44	660,116
10 May 19	49.68000 -1.43	50.84	48.80	50.77	514,629
09 May 19	51.11000 -0.54	51.77	50.27	50.94	446,744
08 May 19	51.65000 +1.18	52.76	50.04	50.17	494,284
07 May 19	50.47000 -3.41	53.59	49.64	52.99	765,275
06 May 19	53.88000 -1.03	54.32	52.30	53.55	623,100
03 May 19	54.91000 +3.41	55.11	51.35	52.00	828,833
02 May 19	51.50000 -1.69	55.56	50.78	52.51	1,360,487
01 May 19	53.19000 -2.73	56.59	53.07	56.09	752,216
30 Apr 19	55.92000 -1.18	57.65	55.20	56.88	653,238
29 Apr 19	57.10000 +0.30	57.99	56.26	57.07	942,310
26 Apr 19	56.80000 -0.36	57.60	54.68	57.46	816,366
25 Apr 19	57.16000 +0.33	58.11	56.19	56.90	251,938
24 Apr 19	56.83000 -1.85	58.47	56.74	58.39	363,730
23 Apr 19	58.68000 +2.06	59.53	56.17	56.80	339,942
22 Apr 19	56.62000 +0.65	56.92	55.08	55.68	282,419
18 Apr 19	55.97000 -0.37	57.26	54.53	56.42	817,144
17 Apr 19	56.34000 -3.38	60.24	56.00	60.24	494,778
16 Apr 19	59.72000 -0.13	61.01	59.17	60.00	245,036
15 Apr 19	59.85000 -1.47	62.01	59.24	61.41	255,806
12 Apr 19	61.32000 -0.61	62.84	60.97	62.84	304,436
11 Apr 19	61.93000 -2.10	64.24	61.75	64.24	323,530
10 Apr 19	64.03000 -0.49	65.06	63.23	64.33	391,596
09 Apr 19	64.52000 -1.78	66.53	64.25	65.97	307,820
08 Apr 19	66.30000 -1.80	68.85	66.20	68.09	342,177
05 Apr 19	68.10000 +1.64	68.35	66.81	66.81	380,381
04 Apr 19	66.46000 -0.14	67.50	65.75	66.60	304,826
03 Apr 19	66.60000 -0.06	67.62	65.29	67.27	669,032
02 Apr 19	66.66000 +2.20	66.86	63.80	64.00	382,992
01 Apr 19	64.46000 -2.98	68.89	64.20	68.17	343,011
29 Mar 19	67.44000 +2.00	67.56	65.54	66.11	612,967
28 Mar 19	65.44000 +1.61	65.69	63.81	64.07	257,628
27 Mar 19	63.83000 -2.10	65.96	63.74	65.96	353,527
26 Mar 19	65.93000 +3.18	66.13	63.26	63.53	380,665
25 Mar 19	62.75000 +0.46	62.95	61.00	62.15	268,863
22 Mar 19	62.29000 -3.30	65.56	62.20	65.56	352,306
21 Mar 19	65.59000 +1.33	66.15	63.32	64.02	300,405
20 Mar 19	64.26000 -0.91	66.34	64.00	65.00	406,253
19 Mar 19	65.17000 +0.33	66.68	64.28	65.21	371,847
18 Mar 19	64.84000 -0.17	66.60	64.01	65.02	419,378
15 Mar 19	65.01000 +1.50	65.28	63.54	63.90	912,266
14 Mar 19	63.51000 -2.41	65.82	63.35	65.65	405,731
13 Mar 19	65.92000 +1.41	66.21	63.96	64.91	338,729
12 Mar 19	64.51000 +0.16	65.43	63.70	64.59	313,701
11 Mar 19	64.35000 +2.50	64.49	61.80	62.26	423,619
08 Mar 19	61.85000 -1.19	63.13	61.77	62.48	318,236
07 Mar 19	63.04000 -0.14	64.12	61.84	62.85	291,227
06 Mar 19	63.18000 -4.11	67.16	62.81	67.02	595,430
05 Mar 19	67.29000 -0.21	68.34	66.05	67.52	400,861
04 Mar 19	67.50000 -0.17	68.94	66.41	68.36	637,442
01 Mar 19	67.67000 +2.80	68.12	64.31	65.13	571,885
28 Feb 19	64.87000 -0.27	65.71	63.62	64.89	483,150
27 Feb 19	65.14000 +1.96	66.08	61.69	62.39	522,519
26 Feb 19	63.18000 +0.83	64.17	61.44	62.00	656,937
25 Feb 19	62.35000 +3.49	62.72	59.51	59.51	689,663
22 Feb 19	58.86000 +2.73	58.91	55.93	56.59	277,226
21 Feb 19	56.13000 -1.75	57.37	55.56	57.34	313,332
20 Feb 19	57.88000 +0.17	59.43	56.98	59.25	422,018
19 Feb 19	57.71000 -1.58	59.01	57.03	58.48	575,909
15 Feb 19	59.29000 +1.87	60.85	56.72	60.50	774,715
14 Feb 19	57.42000 +3.39	60.00	52.80	53.77	862,234
13 Feb 19	54.03000 -0.76	55.67	53.90	55.07	430,072
12 Feb 19	54.79000 +0.71	55.70	53.68	54.54	362,990
11 Feb 19	54.08000 +0.72	54.78	52.74	53.67	248,381
08 Feb 19	53.36000 +0.43	53.68	52.30	52.64	289,072
07 Feb 19	52.93000 -2.70	55.71	52.82	55.17	422,554
06 Feb 19	55.63000 +1.07	55.80	54.19	54.57	404,641
05 Feb 19	54.56000 +0.27	55.67	54.24	54.29	395,150
04 Feb 19	54.29000 +0.42	54.55	52.73	53.80	134,026
01 Feb 19	53.87000 +0.27	54.42	52.38	53.70	244,759
31 Jan 19	53.60000 +1.97	53.80	51.57	51.58	406,851
30 Jan 19	51.63000 +1.35	52.09	50.08	50.41	340,918
29 Jan 19	50.28000 -0.22	51.20	49.97	50.68	443,918
28 Jan 19	50.50000 -1.72	51.88	50.06	51.63	394,912
25 Jan 19	52.22000 +0.29	52.58	51.33	52.49	389,821
24 Jan 19	51.93000 -0.10	52.53	51.40	51.95	317,101
23 Jan 19	52.03000 -0.24	53.61	50.83	52.56	521,407
22 Jan 19	52.27000 -3.62	55.20	51.44	55.20	648,304
18 Jan 19	55.89000 -0.32	57.23	54.84	56.29	834,068
17 Jan 19	56.21000 +0.01	57.34	55.00	55.86	551,979
16 Jan 19	56.20000 +0.19	57.63	55.19	55.70	734,595
15 Jan 19	56.01000 +1.63	56.19	54.00	54.36	403,707
14 Jan 19	54.38000 -0.26	55.49	54.01	54.03	644,392
11 Jan 19	54.64000 -0.85	56.09	53.82	55.40	681,881
10 Jan 19	55.49000 +1.60	56.27	51.80	53.50	560,830
09 Jan 19	53.89000 +0.89	54.81	50.62	53.27	520,180
08 Jan 19	53.00000 +2.00	54.31	50.18	51.51	807,933
07 Jan 19	51.00000 +4.08	52.60	47.21	48.28	1,001,325
04 Jan 19	46.92000 +1.00	47.63	45.90	46.67	683,929
03 Jan 19	45.92000 -1.33	49.12	45.65	47.17	518,993
02 Jan 19	47.25000 +1.14	47.30	44.37	44.84	385,103
31 Dec 18	46.11000 +0.81	47.12	45.29	45.87	265,595
28 Dec 18	45.30000 +0.45	46.72	44.28	44.99	337,391
27 Dec 18	44.85000 -0.04	44.88	42.95	44.19	430,194
26 Dec 18	44.89000 +1.09	45.43	42.32	44.46	541,459
24 Dec 18	43.80000 +1.07	45.10	41.63	41.63	300,722
21 Dec 18	42.73000 -2.19	45.65	42.28	45.33	1,082,980
20 Dec 18	44.92000 -4.59	50.20	44.77	49.14	722,424
19 Dec 18	49.51000 -0.35	52.46	48.08	50.17	537,395
18 Dec 18	49.86000 -0.99	51.64	48.27	51.28	744,804
17 Dec 18	50.85000 -0.68	53.00	50.02	51.12	495,851
14 Dec 18	51.53000 -1.72	53.70	51.30	52.73	453,022
13 Dec 18	53.25000 -2.80	56.83	53.21	56.29	433,869
12 Dec 18	56.05000 +1.52	56.39	54.40	55.55	731,530
11 Dec 18	54.53000 +1.81	55.80	53.16	53.87	931,379
10 Dec 18	52.72000 -0.45	53.90	50.96	53.18	833,715
07 Dec 18	53.17000 -3.02	56.49	52.51	55.44	845,518
06 Dec 18	56.19000 +2.14	56.70	51.37	53.74	858,638
04 Dec 18	54.05000 -2.76	60.50	53.42	57.00	1,310,775
03 Dec 18	56.81000 -8.99	66.90	56.03	66.78	2,266,232
30 Nov 18	65.80000 +2.11	65.86	63.40	63.76	381,724
29 Nov 18	63.69000 -4.72	69.18	63.42	67.79	805,743
28 Nov 18	68.41000 +4.39	68.43	63.44	64.83	297,797
27 Nov 18	64.02000 -2.92	66.18	63.28	66.18	267,457
26 Nov 18	66.94000 +2.70	67.46	63.61	65.18	332,189
23 Nov 18	64.24000 +2.04	66.40	61.54	61.54	218,587
21 Nov 18	62.20000 -3.59	68.08	61.81	67.14	441,851
20 Nov 18	65.79000 -0.68	67.63	62.81	64.79	460,403
19 Nov 18	66.47000 -3.17	69.94	66.08	69.07	398,537
16 Nov 18	69.64000 +2.37	70.70	66.83	66.83	553,986
15 Nov 18	67.27000 +3.52	67.27	63.16	63.56	450,096
14 Nov 18	63.75000 -2.75	68.17	63.08	67.45	415,987
13 Nov 18	66.50000 +2.35	66.91	63.96	64.86	487,932
12 Nov 18	64.15000 -4.94	70.40	63.34	69.06	451,084
09 Nov 18	69.09000 -2.82	71.32	67.66	70.85	364,868
08 Nov 18	71.91000 -0.87	74.25	71.74	72.58	326,649
07 Nov 18	72.78000 +1.44	72.96	70.36	71.86	520,509
06 Nov 18	71.34000 +1.59	71.47	68.54	69.47	358,706
05 Nov 18	69.75000 -0.61	71.64	68.71	70.63	403,868
02 Nov 18	70.36000 +1.85	71.61	66.77	68.87	585,420
01 Nov 18	68.51000 +5.45	68.78	61.16	63.11	1,240,421
31 Oct 18	63.06000 +3.24	65.87	60.93	60.93	579,472
30 Oct 18	59.82000 -0.73	62.87	59.32	60.65	660,846
29 Oct 18	60.55000 -1.96	64.48	59.77	63.59	779,170
26 Oct 18	62.51000 +0.56	63.10	59.37	60.71	846,649
25 Oct 18	61.95000 +5.62	63.11	56.22	56.89	1,011,096
24 Oct 18	56.33000 -8.36	65.20	56.18	64.74	895,678
23 Oct 18	64.69000 +1.88	65.53	59.87	61.47	542,390
22 Oct 18	62.81000 -4.07	66.84	61.33	66.81	656,045
19 Oct 18	66.88000 +0.06	68.07	65.65	67.23	1,120,298
18 Oct 18	66.82000 -4.74	71.17	65.83	71.17	598,270
17 Oct 18	71.56000 +0.80	71.72	69.00	70.54	324,437
16 Oct 18	70.76000 +5.15	70.92	65.15	66.17	462,564
15 Oct 18	65.61000 -0.27	66.75	64.45	66.02	300,594
12 Oct 18	65.88000 +2.52	67.26	63.76	64.73	565,766
11 Oct 18	63.36000 -0.47	64.75	62.19	63.61	586,648
10 Oct 18	63.83000 -2.03	66.20	63.56	65.44	521,099
09 Oct 18	65.86000 -2.24	69.13	65.00	67.74	628,769
08 Oct 18	68.10000 -0.91	69.18	66.24	67.60	464,780
05 Oct 18	69.01000 -1.89	72.05	67.96	71.05	327,749
04 Oct 18	70.90000 -2.98	74.00	70.25	73.69	425,666
03 Oct 18	73.88000 -0.26	74.28	70.54	74.24	463,959
02 Oct 18	74.14000 -2.39	76.65	73.44	76.65	301,969
01 Oct 18	76.53000 -0.59	79.17	76.29	77.33	328,724
28 Sep 18	77.12000 +1.02	77.50	75.17	75.40	437,810
27 Sep 18	76.10000 +0.21	76.88	74.96	75.78	253,398
26 Sep 18	75.89000 +0.05	77.47	75.57	76.20	276,279
25 Sep 18	75.84000 +0.33	76.81	74.49	74.53	365,247
24 Sep 18	75.51000 +1.95	75.97	73.00	73.61	230,421
21 Sep 18	73.56000 -0.41	74.23	72.72	74.23	503,686
20 Sep 18	73.97000 +1.47	74.71	72.31	72.94	210,868
19 Sep 18	72.50000 +0.83	74.33	71.07	71.14	198,470
18 Sep 18	71.67000 -0.40	72.50	71.17	72.01	197,791
17 Sep 18	72.07000 -1.37	73.37	71.37	73.37	305,270
14 Sep 18	73.44000 -1.07	74.82	73.38	74.41	284,631
13 Sep 18	74.51000 +0.34	75.00	73.27	74.40	269,389
12 Sep 18	74.17000 +1.67	74.66	70.47	72.57	326,447
11 Sep 18	72.50000 -1.93	75.03	71.57	74.76	343,059
10 Sep 18	74.43000 -2.21	76.99	73.55	76.69	484,881
07 Sep 18	76.64000 -3.02	79.41	76.03	79.39	332,411
06 Sep 18	79.66000 -4.16	83.90	79.50	83.47	456,332
05 Sep 18	83.82000 +2.68	85.00	81.60	82.38	780,168
04 Sep 18	81.14000 +0.42	81.38	78.53	80.05	223,846
31 Aug 18	80.72000 +1.02	80.95	78.95	79.43	170,761
30 Aug 18	79.70000 +0.29	80.39	78.67	79.08	175,318
29 Aug 18	79.41000 +0.94	80.02	78.65	78.80	198,039
28 Aug 18	78.47000 +1.88	79.08	76.00	76.61	354,642
27 Aug 18	76.59000 +1.66	77.65	75.09	75.29	280,871
24 Aug 18	74.93000 -0.11	75.90	74.08	74.92	210,474
23 Aug 18	75.04000 -1.25	76.68	74.65	76.46	191,301
22 Aug 18	76.29000 +0.23	77.11	75.03	75.76	128,937
21 Aug 18	76.06000 +0.57	77.39	75.29	75.87	262,565
20 Aug 18	75.49000 -0.52	76.04	73.48	76.04	318,602
17 Aug 18	76.01000 +0.06	76.48	74.97	75.80	255,470
16 Aug 18	75.95000 -0.13	76.79	74.40	76.66	325,030
15 Aug 18	76.08000 -1.95	77.57	75.53	77.57	302,682
14 Aug 18	78.03000 +0.66	79.48	77.47	77.93	624,380
13 Aug 18	77.37000 +0.94	78.30	74.44	76.41	728,537
10 Aug 18	76.43000 -1.84	78.57	76.10	77.91	375,039
09 Aug 18	78.27000 -0.49	79.69	77.81	78.55	383,541
08 Aug 18	78.76000 -1.60	81.02	77.61	79.90	393,252
07 Aug 18	80.36000 +0.42	80.80	79.00	79.00	265,128
06 Aug 18	79.94000 +1.04	81.32	78.01	78.56	592,169
03 Aug 18	78.90000 -1.51	83.21	78.75	80.92	532,057
02 Aug 18	80.41000 -6.32	89.50	80.04	88.79	664,147
01 Aug 18	86.73000 +0.32	88.38	85.36	86.02	280,597
31 Jul 18	86.41000 +0.51	87.29	85.42	85.87	195,822
30 Jul 18	85.90000 -1.27	87.19	83.20	86.93	372,472
27 Jul 18	87.17000 +1.87	88.38	84.80	85.55	405,362
26 Jul 18	85.30000 +0.30	86.26	83.47	84.39	307,143
25 Jul 18	85.00000 +0.24	87.54	84.28	84.58	728,312
24 Jul 18	84.76000 -5.48	90.33	83.10	89.80	588,374
23 Jul 18	90.24000 -0.82	93.98	88.60	91.88	414,883
20 Jul 18	91.06000 -0.12	94.39	89.16	91.41	435,021
19 Jul 18	91.18000 -0.77	92.40	89.29	91.31	201,930
18 Jul 18	91.95000 +1.56	92.35	88.98	90.09	181,203
17 Jul 18	90.39000 +0.38	91.88	85.01	90.01	151,163
16 Jul 18	90.01000 -0.39	91.30	88.12	89.82	235,745
13 Jul 18	90.40000 -0.08	91.66	89.57	90.22	200,456
12 Jul 18	90.48000 +4.97	90.69	86.25	86.45	254,164
11 Jul 18	85.51000 -0.69	86.89	85.08	85.47	369,873
10 Jul 18	86.20000 -0.68	87.73	85.48	87.30	263,371
09 Jul 18	86.88000 +1.94	88.74	84.66	84.94	404,797
06 Jul 18	84.94000 +1.28	85.91	82.83	84.00	331,060
05 Jul 18	83.66000 -0.95	85.46	82.78	85.27	450,766
03 Jul 18	84.61000 -0.91	86.23	84.21	86.23	271,886
02 Jul 18	85.52000 +1.29	85.90	82.48	83.00	268,778
29 Jun 18	84.23000 +1.40	85.57	82.99	83.52	456,569
28 Jun 18	82.83000 -0.96	84.79	80.54	84.00	426,110
27 Jun 18	83.79000 -3.83	88.00	83.57	87.55	436,328
26 Jun 18	87.62000 -4.90	93.00	87.28	92.94	466,689
25 Jun 18	92.52000 -4.86	96.85	92.18	96.45	246,268
22 Jun 18	97.38000 -0.13	98.72	96.39	97.58	447,059
21 Jun 18	97.51000 -2.04	99.60	97.18	98.90	151,957
20 Jun 18	99.55000 +2.74	99.82	96.81	98.09	297,925
19 Jun 18	96.81000 +1.56	98.50	94.23	94.23	357,416
18 Jun 18	95.25000 +2.03	95.42	91.36	92.47	236,507
15 Jun 18	93.22000 -0.52	94.34	92.59	93.29	618,384
14 Jun 18	93.74000 +1.44	94.93	92.14	92.72	315,793
13 Jun 18	92.30000 -0.70	93.46	91.79	93.18	337,103
12 Jun 18	93.00000 +0.13	93.93	92.05	93.00	243,821
11 Jun 18	92.87000 -1.37	96.79	92.30	94.01	214,023
08 Jun 18	94.24000 +0.81	96.60	92.11	93.26	219,215
07 Jun 18	93.43000 -1.85	95.90	92.57	95.30	254,817
06 Jun 18	95.28000 +1.85	95.49	92.61	93.40	210,658
05 Jun 18	93.43000 +0.54	94.79	91.43	93.24	293,739
04 Jun 18	92.89000 -3.97	96.77	85.25	96.26	1,199,629
01 Jun 18	96.86000 +3.36	97.59	93.72	93.91	516,985
31 May 18	93.50000 +3.23	94.90	89.90	90.90	709,386
30 May 18	90.27000 +0.67	91.65	88.80	89.86	438,363
29 May 18	89.60000 +0.24	89.88	87.75	88.66	311,842
25 May 18	89.36000 +0.74	89.87	88.25	88.36	145,561
24 May 18	88.62000 -0.31	89.71	87.00	88.64	188,998
23 May 18	88.93000 +2.99	92.17	85.20	85.76	620,782
22 May 18	85.94000 +0.65	87.29	84.70	85.35	275,776
21 May 18	85.29000 -1.70	88.98	85.00	87.69	304,741
18 May 18	86.99000 +0.98	87.16	85.30	85.81	221,094
17 May 18	86.01000 -0.19	86.79	84.95	86.47	157,587
16 May 18	86.20000 +0.76	86.90	85.08	85.26	289,310
15 May 18	85.44000 -1.51	86.40	84.92	86.40	222,013
14 May 18	86.95000 -0.15	88.60	85.59	87.35	267,368
11 May 18	87.10000 +2.23	87.26	84.02	84.41	235,973
10 May 18	84.87000 +1.58	86.01	82.77	83.73	338,239
09 May 18	83.29000 +1.77	84.81	80.71	81.77	225,070
08 May 18	81.52000 -0.13	82.38	80.73	81.65	285,561
07 May 18	81.65000 +0.97	82.44	81.04	81.43	393,749
04 May 18	80.68000 -1.74	85.36	79.85	83.25	493,566
03 May 18	82.42000 -1.19	85.44	81.63	83.01	458,147
02 May 18	83.61000 -0.16	85.17	81.92	83.50	497,505
01 May 18	83.77000 -0.14	85.60	82.26	83.72	463,908
30 Apr 18	83.91000 -2.30	86.83	83.70	86.27	333,860
27 Apr 18	86.21000 +0.76	86.71	84.52	86.13	176,926
26 Apr 18	85.45000 +1.07	86.29	84.61	84.63	322,614
25 Apr 18	84.38000 +0.33	87.00	83.05	84.21	338,171
24 Apr 18	84.05000 -1.61	86.73	82.76	86.48	246,966
23 Apr 18	85.66000 -0.79	86.99	84.19	85.95	346,426
20 Apr 18	86.45000 -1.84	88.30	85.65	87.76	572,722
19 Apr 18	88.29000 +0.26	88.81	87.15	87.30	328,798
18 Apr 18	88.03000 +1.17	88.83	86.84	87.24	308,832
17 Apr 18	86.86000 +0.84	88.72	86.02	86.73	364,475
16 Apr 18	86.02000 -1.31	88.51	85.54	87.67	424,187
13 Apr 18	87.33000 -0.15	89.33	86.17	88.50	428,792
12 Apr 18	87.48000 +3.15	88.24	84.21	84.84	412,122
11 Apr 18	84.33000 +0.87	87.75	82.69	83.95	766,065
10 Apr 18	83.46000 +3.46	84.36	80.62	81.59	545,137
09 Apr 18	80.00000 +6.78	80.98	76.51	77.05	736,665
06 Apr 18	73.22000 -1.23	74.71	72.33	73.54	270,193
05 Apr 18	74.45000 -2.72	78.82	73.21	77.89	335,040
04 Apr 18	77.17000 +3.23	77.66	72.17	72.38	511,966
03 Apr 18	73.94000 +0.31	76.29	72.14	74.49	524,237
02 Apr 18	73.63000 -8.15	80.57	73.17	80.57	544,584
29 Mar 18	81.78000 +2.82	82.91	78.14	79.25	299,222
28 Mar 18	78.96000 -1.31	81.40	77.25	80.53	361,749
27 Mar 18	80.27000 -5.08	86.51	79.66	85.43	270,062
26 Mar 18	85.35000 +3.80	85.41	82.17	84.83	458,179
23 Mar 18	81.55000 -1.22	84.59	81.46	82.17	289,182
22 Mar 18	82.77000 -3.76	86.21	82.54	84.65	364,221
21 Mar 18	86.53000 +3.83	87.00	82.53	83.37	494,744
20 Mar 18	82.70000 +0.95	84.36	81.68	82.09	301,192
19 Mar 18	81.75000 -1.19	83.02	80.74	82.52	403,891
16 Mar 18	82.94000 -0.61	83.53	80.75	83.44	682,800
15 Mar 18	83.55000 +0.22	84.95	82.31	83.68	243,712
14 Mar 18	83.33000 -0.17	84.14	81.78	83.50	237,531
13 Mar 18	83.50000 -1.02	85.79	82.80	85.02	235,921
12 Mar 18	84.52000 +0.57	85.88	83.12	84.24	225,427
09 Mar 18	83.95000 +0.41	84.56	82.27	84.23	253,040
08 Mar 18	83.54000 -0.67	85.00	82.90	85.00	229,178
07 Mar 18	84.21000 +1.16	84.71	81.52	81.91	348,761
06 Mar 18	83.05000 -1.18	85.00	82.54	84.30	360,638
05 Mar 18	84.23000 +3.27	84.76	80.49	80.79	389,441
02 Mar 18	80.96000 -0.77	81.48	79.93	80.70	451,469
01 Mar 18	81.73000 +1.34	82.22	79.81	79.81	647,727
28 Feb 18	80.39000 -0.83	82.28	80.15	81.19	217,744
27 Feb 18	81.22000 -0.86	82.96	80.85	81.77	197,064
26 Feb 18	82.08000 -0.75	83.25	80.32	83.25	240,665
23 Feb 18	82.83000 +1.02	82.93	79.76	82.44	398,016
22 Feb 18	81.81000 +3.12	83.92	78.63	78.63	770,920
21 Feb 18	78.69000 +1.16	80.00	76.72	77.68	382,665
20 Feb 18	77.53000 -0.17	79.96	76.25	76.96	393,260
16 Feb 18	77.70000 -1.09	79.13	76.88	78.21	291,483
15 Feb 18	78.79000 +0.82	79.99	76.36	79.37	452,401
14 Feb 18	77.97000 +1.44	78.50	74.99	76.06	1,075,108
13 Feb 18	76.53000 -0.40	78.00	75.05	76.17	529,904
12 Feb 18	76.93000 +3.82	77.96	72.79	73.53	513,291
09 Feb 18	73.11000 -1.15	76.24	67.65	75.46	580,461
08 Feb 18	74.26000 -3.17	78.29	74.25	77.61	501,888
07 Feb 18	77.43000 +0.61	78.31	73.50	76.10	407,366
06 Feb 18	76.82000 +2.95	76.90	71.58	71.69	531,531
05 Feb 18	73.87000 -1.97	78.99	73.51	73.85	446,295
02 Feb 18	75.84000 -3.21	78.80	75.53	77.90	630,675
01 Feb 18	79.05000 +0.29	79.88	77.91	78.01	468,070
31 Jan 18	78.76000 -1.85	81.32	78.06	81.32	360,631
30 Jan 18	80.61000 +0.32	81.66	78.20	79.55	600,187
29 Jan 18	80.29000 -0.43	82.96	79.91	79.91	710,727
26 Jan 18	80.72000 +3.71	82.96	77.10	77.58	944,383
25 Jan 18	77.01000 +0.64	77.97	75.07	77.05	311,232
24 Jan 18	76.37000 -2.83	80.07	74.33	80.00	711,790
23 Jan 18	79.20000 +0.85	80.10	74.52	74.83	1,550,070
22 Jan 18	78.35000 +8.46	80.00	71.28	72.24	2,527,467
19 Jan 18	69.89000 +1.74	72.81	67.00	68.20	4,065,596
18 Jan 18	68.15000 -2.18	68.84	65.20	68.72	967,868
17 Jan 18	70.33000 +1.53	71.38	69.21	69.62	410,189
16 Jan 18	68.80000 -6.31	75.24	68.76	74.74	1,174,205
12 Jan 18	75.11000 +2.57	76.02	71.73	72.30	668,950
11 Jan 18	72.54000 +5.20	74.25	66.82	67.39	1,762,109
10 Jan 18	67.34000 +3.82	67.88	62.37	63.03	635,808
09 Jan 18	63.52000 +3.20	64.66	60.32	60.63	497,834
08 Jan 18	60.32000 -0.97	61.36	59.23	61.36	334,517
05 Jan 18	61.29000 +1.19	61.34	59.72	60.33	282,159
04 Jan 18	60.10000 -2.22	62.82	58.50	62.47	1,006,470
03 Jan 18	62.32000 +2.49	62.54	58.88	59.85	294,002
02 Jan 18	59.83000 +2.66	59.92	56.50	57.75	409,198
29 Dec 17	57.17000 -3.45	60.73	57.05	60.73	315,501
28 Dec 17	60.62000 +0.15	60.73	59.61	60.45	165,915
27 Dec 17	60.47000 +0.65	60.69	59.38	59.85	247,274
26 Dec 17	59.82000 +1.70	60.82	57.24	57.90	340,580
22 Dec 17	58.12000 +3.99	58.25	54.25	54.25	519,659
21 Dec 17	54.13000 +1.56	54.45	52.51	52.55	232,646
20 Dec 17	52.57000 -0.28	53.09	51.82	53.09	153,900
19 Dec 17	52.85000 +0.13	53.50	52.06	52.80	225,676
18 Dec 17	52.72000 +0.60	53.17	52.00	52.16	283,725
15 Dec 17	52.12000 -0.25	53.13	51.62	52.38	660,877
14 Dec 17	52.37000 -2.63	55.21	52.22	55.11	415,824
13 Dec 17	55.00000 -1.08	57.22	53.80	56.09	362,248
12 Dec 17	56.08000 -5.34	62.79	55.83	61.66	569,973
11 Dec 17	61.42000 +0.45	62.83	59.98	60.85	284,181
08 Dec 17	60.97000 +0.14	62.61	60.57	61.44	442,747
07 Dec 17	60.83000 +1.82	61.03	58.74	59.45	255,177
06 Dec 17	59.01000 -2.32	61.81	57.06	61.09	362,752
05 Dec 17	61.33000 -0.93	63.28	60.81	62.33	300,474
04 Dec 17	62.26000 +1.09	63.38	61.69	61.69	313,812
01 Dec 17	61.17000 -0.38	62.32	59.14	62.00	224,249
30 Nov 17	61.55000 +2.39	61.77	59.04	59.45	245,399
29 Nov 17	59.16000 -2.28	61.54	58.62	61.54	292,708
28 Nov 17	61.44000 +0.27	61.60	60.66	61.50	205,945
27 Nov 17	61.17000 -0.09	61.63	60.55	61.48	180,908
24 Nov 17	61.26000 -0.04	61.94	60.83	61.29	81,099
22 Nov 17	61.30000 +1.12	61.48	60.27	60.51	186,411
21 Nov 17	60.18000 +1.59	60.24	58.74	59.06	278,695
20 Nov 17	58.59000 -1.05	60.19	58.25	59.97	227,912
17 Nov 17	59.64000 +0.01	60.08	59.22	59.64	199,387
16 Nov 17	59.63000 +0.56	60.19	58.89	59.67	469,733
15 Nov 17	59.07000 -0.39	59.88	58.18	58.74	342,953
14 Nov 17	59.46000 -2.50	62.16	59.00	61.90	451,144
13 Nov 17	61.96000 -0.09	62.59	61.01	61.61	327,362
10 Nov 17	62.05000 -1.34	64.37	61.83	63.15	417,204
09 Nov 17	63.39000 -1.01	64.78	62.31	64.21	405,968
08 Nov 17	64.40000 -2.85	67.05	64.26	66.92	520,695
07 Nov 17	67.25000 +0.66	67.99	65.52	66.54	310,410
06 Nov 17	66.59000 +0.10	67.08	65.77	66.13	310,052
03 Nov 17	66.49000 +2.20	66.83	63.53	64.00	354,476
02 Nov 17	64.29000 +2.28	65.98	62.23	62.63	615,894
01 Nov 17	62.01000 -2.26	66.75	61.13	66.75	880,314
31 Oct 17	64.27000 -1.65	66.44	63.90	65.77	443,006
30 Oct 17	65.92000 +1.49	66.18	64.58	64.62	362,017
27 Oct 17	64.43000 -0.99	66.08	64.36	65.48	490,117
26 Oct 17	65.42000 -0.08	66.65	64.40	65.00	433,366
25 Oct 17	65.50000 -1.21	67.21	65.18	66.84	465,329
24 Oct 17	66.71000 -0.20	67.50	65.63	67.25	451,833
23 Oct 17	66.91000 -0.34	68.14	66.36	67.46	316,332
20 Oct 17	67.25000 -1.48	69.43	67.02	68.98	397,500
19 Oct 17	68.73000 -0.86	69.49	67.80	69.04	353,928
18 Oct 17	69.59000 -1.10	71.49	69.30	71.04	233,119
17 Oct 17	70.69000 -0.43	72.10	70.54	70.97	335,483
16 Oct 17	71.12000 -0.23	72.54	70.41	71.65	293,670
13 Oct 17	71.35000 -0.98	72.73	71.17	72.25	245,072
12 Oct 17	72.33000 +1.90	72.50	70.32	70.49	398,449
11 Oct 17	70.43000 -0.79	71.59	70.11	71.22	497,488
10 Oct 17	71.22000 -0.05	71.95	70.26	71.95	231,250
09 Oct 17	71.27000 +0.82	71.40	69.75	70.75	315,527
06 Oct 17	70.45000 -0.37	71.24	69.93	70.51	284,449
05 Oct 17	70.82000 +0.57	71.02	69.04	70.24	318,475
04 Oct 17	70.25000 +0.96	71.40	68.02	68.94	807,471
03 Oct 17	69.29000 +1.07	69.45	67.25	68.56	470,263
02 Oct 17	68.22000 +1.47	68.37	66.19	66.79	572,811
29 Sep 17	66.75000 +1.78	66.86	64.19	64.94	325,151
28 Sep 17	64.97000 -0.78	65.93	64.01	65.93	376,190
27 Sep 17	65.75000 +0.39	66.89	65.60	65.88	400,861
26 Sep 17	65.36000 -1.17	66.49	64.83	66.43	282,289
25 Sep 17	66.53000 +0.46	67.10	65.75	66.27	242,710
22 Sep 17	66.07000 -1.05	67.00	65.23	66.68	240,862
21 Sep 17	67.12000 +0.49	67.21	64.97	66.73	285,539
20 Sep 17	66.63000 +0.81	67.26	66.08	66.31	349,520
19 Sep 17	65.82000 -1.04	67.72	65.75	67.15	319,082
18 Sep 17	66.86000 +0.43	67.45	66.71	67.00	510,602
15 Sep 17	66.43000 +0.84	67.00	64.88	66.07	854,659
14 Sep 17	65.59000 -0.23	66.42	65.08	65.80	256,691
13 Sep 17	65.82000 -0.29	66.33	65.02	66.20	403,373
12 Sep 17	66.11000 +1.01	66.56	64.47	65.01	379,940
11 Sep 17	65.10000 +1.46	65.25	63.15	64.32	461,849
08 Sep 17	63.64000 -0.16	64.55	62.26	63.56	245,649
07 Sep 17	63.80000 +1.30	64.18	61.87	62.55	293,879
06 Sep 17	62.50000 +1.90	62.75	60.08	61.11	355,964
05 Sep 17	60.60000 -0.95	61.88	60.49	61.20	486,813
01 Sep 17	61.55000 -1.71	63.78	61.27	63.26	440,992
31 Aug 17	63.26000 +1.38	63.45	61.34	61.92	489,594
30 Aug 17	61.88000 +1.83	62.73	59.94	60.00	400,707
29 Aug 17	60.05000 +1.40	60.61	57.81	58.10	347,449
28 Aug 17	58.65000 +1.57	58.68	57.03	57.86	434,217
25 Aug 17	57.08000 -1.31	58.73	57.01	58.59	196,997
24 Aug 17	58.39000 +1.53	58.74	56.94	57.27	391,479
23 Aug 17	56.86000 -0.76	57.56	56.51	57.12	366,084
22 Aug 17	57.62000 +2.51	57.67	55.17	55.40	459,391
21 Aug 17	55.11000 +0.02	56.00	54.40	55.19	230,917
18 Aug 17	55.09000 +0.20	56.08	53.90	54.95	445,641
17 Aug 17	54.89000 -1.33	56.49	54.76	56.08	366,954
16 Aug 17	56.22000 -1.95	58.40	55.94	58.26	537,831
15 Aug 17	58.17000 -0.76	59.21	57.81	59.04	277,152
14 Aug 17	58.93000 +0.07	59.92	58.78	59.43	245,766
11 Aug 17	58.86000 +0.60	59.15	57.06	58.31	495,862
10 Aug 17	58.26000 -2.30	60.08	57.76	60.08	308,038
09 Aug 17	60.56000 +1.05	61.48	58.55	58.83	511,141
08 Aug 17	59.51000 -1.55	60.65	55.44	59.00	1,056,502
07 Aug 17	61.06000 -0.40	61.80	60.14	61.14	635,532
04 Aug 17	61.46000 -1.58	63.38	61.42	63.38	475,530
03 Aug 17	63.04000 +1.40	64.82	61.87	62.80	932,988
02 Aug 17	61.64000 +2.99	63.50	58.36	60.06	1,521,805
01 Aug 17	58.65000 +2.71	59.85	54.30	56.21	2,149,385
31 Jul 17	55.94000 -0.63	56.81	55.75	56.59	243,861
28 Jul 17	56.57000 +0.34	56.73	55.34	56.01	329,253
27 Jul 17	56.23000 -1.89	58.94	55.77	58.20	352,258
26 Jul 17	58.12000 +0.16	58.88	57.75	58.09	253,378
25 Jul 17	57.96000 -1.42	59.77	57.80	59.77	359,971
24 Jul 17	59.38000 +2.21	59.39	57.05	57.26	387,351
21 Jul 17	57.17000 -0.06	58.57	56.51	57.13	345,038
20 Jul 17	57.23000 +0.84	57.94	56.17	56.50	269,135
19 Jul 17	56.39000 +0.36	57.45	55.74	56.50	273,237
18 Jul 17	56.03000 -1.72	58.16	55.88	57.61	288,935
17 Jul 17	57.75000 -0.06	59.17	57.40	57.89	415,155
14 Jul 17	57.81000 +0.43	57.92	56.87	57.36	308,915
13 Jul 17	57.38000 +1.22	57.97	55.56	56.49	406,250
12 Jul 17	56.16000 -0.11	56.78	55.56	56.69	470,356
11 Jul 17	56.27000 +1.77	56.80	54.41	54.62	511,613
10 Jul 17	54.50000 -0.41	55.79	53.40	55.01	529,585
07 Jul 17	54.91000 +0.89	55.00	53.44	54.33	418,918
06 Jul 17	54.02000 +0.15	54.60	52.59	53.19	1,233,549
05 Jul 17	53.87000 +1.69	54.14	51.29	51.90	634,051
03 Jul 17	52.18000 +0.73	52.41	50.91	51.84	205,861
30 Jun 17	51.45000 -1.00	52.57	51.00	52.57	444,886
29 Jun 17	52.45000 -0.73	53.09	51.37	52.92	418,876
28 Jun 17	53.18000 +1.62	53.61	51.32	52.15	455,426
27 Jun 17	51.56000 -3.14	54.86	51.21	54.73	691,332
26 Jun 17	54.70000 -4.48	57.65	52.79	56.80	1,117,739
23 Jun 17	59.18000 +1.76	59.58	56.54	57.46	732,617
22 Jun 17	57.42000 +0.64	58.49	54.67	56.91	752,962
21 Jun 17	56.78000 +4.03	56.79	52.37	52.72	709,044
20 Jun 17	52.75000 +0.99	54.25	51.42	51.89	764,635
19 Jun 17	51.76000 -0.01	52.65	51.26	52.01	425,959
16 Jun 17	51.77000 +1.26	51.85	50.06	50.46	562,079
15 Jun 17	50.51000 -0.75	51.55	49.76	50.86	423,504
14 Jun 17	51.26000 +0.53	51.69	50.01	50.58	365,548
13 Jun 17	50.73000 +0.11	51.20	49.96	50.75	312,490
12 Jun 17	50.62000 +0.60	51.08	48.86	49.92	350,716
09 Jun 17	50.02000 -0.46	50.99	49.41	50.22	304,880
08 Jun 17	50.48000 +0.00	51.38	50.15	50.59	208,916
07 Jun 17	50.48000 +1.26	50.82	48.54	49.45	389,829
06 Jun 17	49.22000 +0.50	50.09	48.00	48.51	381,131
05 Jun 17	48.72000 -0.45	49.71	47.25	49.52	393,215
02 Jun 17	49.17000 +0.68	49.50	48.13	48.55	367,848
01 Jun 17	48.49000 +1.82	48.88	46.48	46.80	529,554
31 May 17	46.67000 -0.40	47.53	45.96	47.53	599,575
30 May 17	47.07000 -1.13	48.42	47.00	48.22	442,632
26 May 17	48.20000 +0.74	48.24	46.84	47.53	489,077
25 May 17	47.46000 +0.22	47.73	46.22	47.73	478,002
24 May 17	47.24000 -1.32	49.20	46.57	48.77	596,494
23 May 17	48.56000 -0.70	49.71	48.20	49.40	311,622
22 May 17	49.26000 +0.10	50.13	48.13	49.31	506,188
19 May 17	49.16000 -2.79	52.37	48.68	52.02	484,175
18 May 17	51.95000 +1.42	52.10	49.27	50.02	489,928
17 May 17	50.53000 -2.87	52.36	50.48	52.30	641,254
16 May 17	53.40000 -0.06	53.57	52.15	53.57	345,978
15 May 17	53.46000 +0.30	53.86	52.55	53.28	347,601
12 May 17	53.16000 +2.20	53.37	50.78	51.05	465,462
11 May 17	50.96000 -0.62	52.98	50.55	51.29	504,586
10 May 17	51.58000 +1.27	52.04	49.62	50.32	480,801
09 May 17	50.31000 +1.29	51.16	49.10	49.15	658,110
08 May 17	49.02000 -0.96	50.11	48.85	49.77	564,572
05 May 17	49.98000 +2.71	50.05	46.95	47.22	896,680
04 May 17	47.27000 +0.48	48.47	45.11	47.79	792,105
03 May 17	46.79000 -0.41	47.20	45.32	47.00	951,218
02 May 17	47.20000 -4.00	51.28	46.90	51.00	1,006,105
01 May 17	51.20000 +1.49	51.32	49.61	50.17	366,123
28 Apr 17	49.71000 -1.20	51.33	49.60	50.85	685,603
27 Apr 17	50.91000 +0.40	52.09	50.01	50.47	537,159
26 Apr 17	50.51000 +0.31	51.60	50.19	50.19	716,182
25 Apr 17	50.20000 +2.83	50.42	48.06	48.15	883,282
24 Apr 17	47.37000 +0.38	48.50	47.08	47.69	561,354
21 Apr 17	46.99000 -1.29	48.73	46.92	48.07	730,685
20 Apr 17	48.28000 -0.46	49.73	47.74	48.79	983,245
19 Apr 17	48.74000 -1.62	50.94	48.57	49.78	4,111,060
18 Apr 17	50.36000 -5.15	53.81	49.94	53.81	1,285,084
17 Apr 17	55.51000 +0.18	55.57	53.99	55.31	223,092
13 Apr 17	55.33000 +1.69	56.37	53.23	53.39	329,507
12 Apr 17	53.64000 +0.00	54.41	52.75	53.66	236,732
11 Apr 17	53.64000 -0.07	54.82	52.48	53.44	347,040
10 Apr 17	53.71000 -0.13	54.79	53.23	54.13	297,811
07 Apr 17	53.84000 +0.15	54.11	52.58	53.56	354,474
06 Apr 17	53.69000 +0.24	54.46	52.64	53.81	583,656
05 Apr 17	53.45000 -2.12	56.55	52.56	55.90	1,053,474
04 Apr 17	55.57000 -0.63	57.19	54.61	56.46	547,112
03 Apr 17	56.20000 -2.20	59.00	55.83	58.55	470,741
31 Mar 17	58.40000 +1.06	58.65	57.28	57.43	286,984
30 Mar 17	57.34000 +0.14	58.49	57.18	57.28	365,689
29 Mar 17	57.20000 +0.87	58.15	56.12	56.44	332,926
28 Mar 17	56.33000 -0.44	58.00	56.14	56.72	376,481
27 Mar 17	56.77000 +1.50	58.28	53.55	54.18	655,062
24 Mar 17	55.27000 +1.14	55.59	54.18	54.30	360,423
23 Mar 17	54.13000 +1.21	54.47	52.69	53.03	409,416
22 Mar 17	52.92000 -0.23	53.66	51.48	53.13	552,140
21 Mar 17	53.15000 -3.01	56.71	52.30	56.37	884,887
20 Mar 17	56.16000 +2.50	56.43	53.19	53.71	429,550
17 Mar 17	53.66000 -0.43	54.23	53.16	53.50	604,328
16 Mar 17	54.09000 -0.16	54.47	53.07	54.00	310,853
15 Mar 17	54.25000 +2.78	54.59	51.21	51.82	407,538
14 Mar 17	51.47000 -0.30	51.98	50.20	51.68	258,209
13 Mar 17	51.77000 -0.47	52.70	51.40	52.27	276,947
10 Mar 17	52.24000 +0.47	52.75	51.18	52.31	316,070
09 Mar 17	51.77000 +0.67	52.14	50.62	51.16	421,144
08 Mar 17	51.10000 +1.53	51.93	49.07	49.67	381,981
07 Mar 17	49.57000 -0.36	50.15	48.26	49.46	360,086
06 Mar 17	49.93000 -1.03	50.97	49.24	50.73	409,150
03 Mar 17	50.96000 -0.07	52.48	50.01	51.19	446,043
02 Mar 17	51.03000 -0.71	53.57	50.96	51.50	457,929
01 Mar 17	51.74000 +3.30	52.40	50.06	50.21	789,738
28 Feb 17	48.44000 -1.92	51.08	48.39	50.49	458,529
27 Feb 17	50.36000 +2.54	50.56	47.51	47.63	699,113
24 Feb 17	47.82000 +0.42	48.67	45.84	46.97	518,916
23 Feb 17	47.40000 -1.59	49.48	46.77	49.06	512,530
22 Feb 17	48.99000 -1.41	50.77	48.89	50.15	364,783
21 Feb 17	50.40000 -3.69	54.73	49.75	54.63	932,466
17 Feb 17	54.09000 +4.26	54.23	49.09	49.86	1,137,186
16 Feb 17	49.83000 +3.71	50.09	45.41	47.74	1,451,442
15 Feb 17	46.12000 -0.26	46.68	45.32	46.47	585,714
14 Feb 17	46.38000 -0.09	46.69	45.56	46.22	441,840
13 Feb 17	46.47000 +0.08	46.97	45.60	46.68	298,699
10 Feb 17	46.39000 +0.38	46.92	45.73	46.10	453,930
09 Feb 17	46.01000 +1.69	46.17	44.31	44.31	446,991
08 Feb 17	44.32000 -0.11	44.98	43.50	44.18	444,330
07 Feb 17	44.43000 +0.01	45.00	43.98	44.49	348,043
06 Feb 17	44.42000 +0.52	44.70	43.32	43.75	321,893
03 Feb 17	43.90000 +0.40	44.00	42.46	43.78	433,418
02 Feb 17	43.50000 +0.27	44.34	42.47	43.07	479,555
01 Feb 17	43.23000 +0.20	43.90	42.59	43.31	512,040
31 Jan 17	43.03000 +2.52	43.16	39.60	40.13	804,582
30 Jan 17	40.51000 -0.73	41.37	39.24	41.22	477,163
27 Jan 17	41.24000 +0.45	41.51	40.35	40.78	402,026
26 Jan 17	40.79000 -0.69	42.20	40.47	41.63	428,648
25 Jan 17	41.48000 +0.80	42.02	40.51	41.66	511,611
24 Jan 17	40.68000 -0.33	41.64	39.81	41.11	632,428
23 Jan 17	41.01000 -1.27	42.56	40.22	42.24	847,374
20 Jan 17	42.28000 +0.25	42.45	40.90	42.10	656,849
19 Jan 17	42.03000 -0.64	42.88	41.33	42.58	594,190
18 Jan 17	42.67000 +1.35	42.75	41.14	41.50	484,362
17 Jan 17	41.32000 -0.23	43.94	40.87	43.51	578,896
13 Jan 17	41.55000 -0.06	42.45	41.31	41.61	380,451
12 Jan 17	41.61000 +1.05	42.29	39.50	40.18	538,607
11 Jan 17	40.56000 -1.70	42.43	39.70	42.26	921,419
10 Jan 17	42.26000 -0.52	43.15	40.50	42.16	784,305
09 Jan 17	42.78000 -4.72	48.34	40.82	47.56	2,194,163
06 Jan 17	47.50000 +1.48	48.00	46.32	46.32	555,812
05 Jan 17	46.02000 +0.33	46.50	45.07	45.70	484,551
04 Jan 17	45.69000 +2.47	45.80	43.39	43.39	521,148
03 Jan 17	43.22000 +1.49	44.17	41.61	42.41	987,993
30 Dec 16	41.73000 -0.96	43.26	41.53	42.65	536,412
29 Dec 16	42.69000 +0.27	42.86	41.19	42.41	467,542
28 Dec 16	42.42000 -0.95	43.83	42.04	43.40	478,812
27 Dec 16	43.37000 +0.22	44.64	43.23	43.39	746,255
23 Dec 16	43.15000 +1.78	43.29	40.59	41.58	856,834
22 Dec 16	41.37000 -2.01	43.90	40.82	43.51	902,764
21 Dec 16	43.38000 -2.95	46.45	43.33	46.24	1,011,944
20 Dec 16	46.33000 +0.30	46.73	45.75	46.32	605,429
19 Dec 16	46.03000 +0.95	46.85	44.83	44.83	1,066,332
16 Dec 16	45.08000 -10.86	47.20	43.60	46.62	5,806,146
15 Dec 16	55.94000 +2.83	55.97	52.69	52.93	1,146,914
14 Dec 16	53.11000 +0.75	54.09	51.40	51.77	894,173
13 Dec 16	52.36000 +2.45	53.20	50.08	50.08	985,701
12 Dec 16	49.91000 +0.33	50.32	48.16	48.99	1,129,098
09 Dec 16	49.58000 +1.72	51.23	47.33	47.53	989,691
08 Dec 16	47.86000 +1.14	48.51	45.77	47.22	936,194
07 Dec 16	46.72000 -1.93	48.22	45.73	47.43	1,173,295
06 Dec 16	48.65000 -1.23	51.17	46.29	50.51	1,957,225
05 Dec 16	49.88000 -7.09	56.39	47.94	56.25	3,574,170
02 Dec 16	56.97000 -1.09	59.55	56.10	58.00	620,758
01 Dec 16	58.06000 -0.15	59.83	56.52	58.63	670,272
30 Nov 16	58.21000 -3.16	62.34	58.06	61.47	628,991
29 Nov 16	61.37000 +0.47	62.25	60.04	60.57	605,241
28 Nov 16	60.90000 -2.77	63.93	60.58	63.09	379,696
25 Nov 16	63.67000 -0.16	64.52	62.07	63.86	213,162
23 Nov 16	63.82500 +1.97	64.17	59.69	60.78	514,141
22 Nov 16	61.86000 -2.66	65.45	61.44	64.95	469,129
21 Nov 16	64.52000 +1.98	65.18	62.00	62.67	520,990
18 Nov 16	62.54000 -0.27	63.55	62.07	62.72	409,422
17 Nov 16	62.81000 +0.87	63.24	61.55	62.37	513,509
16 Nov 16	61.94000 -5.31	67.50	61.87	66.64	801,144
15 Nov 16	67.25000 +0.27	67.74	64.54	66.35	556,083
14 Nov 16	66.98000 +2.76	67.43	63.01	64.98	882,140
11 Nov 16	64.22000 +0.45	64.66	61.22	62.50	882,737
10 Nov 16	63.77000 +4.27	64.50	59.74	60.00	1,219,253
09 Nov 16	59.50000 +5.47	60.00	55.68	56.56	1,217,197
08 Nov 16	54.03000 +1.74	55.19	50.62	52.01	616,504
07 Nov 16	52.29000 +2.83	52.50	49.80	50.62	636,611
04 Nov 16	49.46000 +1.83	49.72	46.68	47.29	866,556
03 Nov 16	47.63000 +1.53	49.10	45.73	49.05	1,089,551
02 Nov 16	46.10000 -2.19	48.23	45.89	48.10	1,187,262
01 Nov 16	48.29000 +0.45	49.08	46.58	48.14	571,812
31 Oct 16	47.84000 -0.74	49.55	47.69	48.93	300,301
28 Oct 16	48.58000 +0.28	50.10	47.39	48.07	574,058
27 Oct 16	48.30000 -0.42	50.24	47.97	49.41	450,210
26 Oct 16	48.72000 +0.00	49.61	48.10	48.56	473,683
25 Oct 16	48.72000 -0.29	49.92	48.31	48.83	315,480
24 Oct 16	49.01000 -0.11	50.10	48.57	49.92	377,537
21 Oct 16	49.12000 -1.21	51.13	49.00	49.87	702,663
20 Oct 16	50.33000 +2.01	51.33	48.11	48.11	543,541
19 Oct 16	48.32000 -0.94	49.51	47.65	49.42	337,895
18 Oct 16	49.26000 +1.74	50.12	48.48	48.48	485,453
17 Oct 16	47.52000 -0.26	48.38	46.68	47.52	541,890
14 Oct 16	47.78000 -2.94	51.17	47.48	51.13	711,785
13 Oct 16	50.72000 +0.27	51.97	49.13	49.75	533,934
12 Oct 16	50.45000 -2.81	54.08	50.25	53.16	583,221
11 Oct 16	53.26000 -1.76	55.52	52.64	54.26	398,341
10 Oct 16	55.02000 +2.33	55.55	53.12	53.46	367,549
07 Oct 16	52.69000 -1.11	54.01	51.26	53.91	619,050
06 Oct 16	53.80000 -0.60	54.19	52.85	53.47	589,512
05 Oct 16	54.40000 +1.10	55.14	52.86	53.69	383,462
04 Oct 16	53.30000 +0.46	53.48	52.45	52.96	460,507
03 Oct 16	52.84000 +0.02	53.48	51.10	52.36	441,251
30 Sep 16	52.82000 +1.00	53.43	51.89	52.20	572,759
29 Sep 16	51.82000 -2.39	54.27	51.53	53.76	700,868
28 Sep 16	54.21000 -0.34	54.99	52.38	54.65	546,832
27 Sep 16	54.55000 +1.85	54.65	52.38	52.68	369,135
26 Sep 16	52.70000 -0.33	53.72	52.08	52.46	364,215
23 Sep 16	53.03000 +0.00	54.20	51.52	52.81	798,960
22 Sep 16	53.03000 +0.74	53.39	51.41	52.81	842,457
21 Sep 16	52.29000 +2.46	52.48	49.61	50.48	947,305
20 Sep 16	49.83000 +2.26	50.26	47.60	47.90	1,099,232
19 Sep 16	47.57000 +0.95	47.83	46.10	46.90	683,997
16 Sep 16	46.62000 +0.73	46.80	45.00	45.19	1,187,937
15 Sep 16	45.89000 +0.63	47.31	45.26	46.35	2,221,731
14 Sep 16	45.26000 -0.69	45.78	43.30	43.99	948,243
13 Sep 16	45.95000 +0.15	46.68	44.00	45.50	713,420
12 Sep 16	45.80000 +2.80	45.87	43.02	43.09	929,170
09 Sep 16	43.00000 -3.66	46.05	42.95	45.76	1,116,460
08 Sep 16	46.66000 -0.32	48.00	45.67	47.60	943,321
07 Sep 16	46.98000 +9.66	47.75	44.15	44.60	4,739,344
06 Sep 16	37.32000 +0.97	37.91	36.49	36.63	405,338
02 Sep 16	36.35000 -0.39	37.28	36.25	36.99	296,856
01 Sep 16	36.74000 -0.10	37.22	36.37	36.82	244,976
31 Aug 16	36.84000 +0.22	37.21	35.84	36.50	484,661
30 Aug 16	36.62000 -1.14	37.92	36.33	37.68	802,331
29 Aug 16	37.76000 -0.27	38.35	37.37	38.29	305,108
26 Aug 16	38.03000 -0.05	39.29	37.05	38.03	585,545
25 Aug 16	38.08000 -0.44	39.49	36.92	39.02	914,352
24 Aug 16	38.52000 -2.47	42.17	38.11	41.02	904,271
23 Aug 16	40.99000 +0.68	41.37	40.16	40.56	506,704
22 Aug 16	40.31000 +0.41	40.63	39.79	40.13	698,949
19 Aug 16	39.90000 -0.65	40.89	39.32	40.23	375,776
18 Aug 16	40.55000 +0.64	40.94	40.03	40.07	406,357
17 Aug 16	39.91000 -0.91	41.05	39.11	40.80	368,578
16 Aug 16	40.82000 -0.81	41.80	40.58	41.45	411,211
15 Aug 16	41.63000 +1.21	41.91	40.47	40.80	534,176
12 Aug 16	40.42000 +0.49	40.50	39.87	40.00	584,858
11 Aug 16	39.93000 +0.03	40.90	39.62	39.94	714,933
10 Aug 16	39.90000 -1.06	41.84	39.74	41.13	783,932
09 Aug 16	40.96000 +0.33	41.38	40.11	40.69	516,994
08 Aug 16	40.63000 -2.49	43.68	40.01	42.80	948,679
05 Aug 16	43.12000 -0.60	44.46	42.90	43.80	594,825
04 Aug 16	43.72000 -2.30	46.71	43.23	46.10	663,032
03 Aug 16	46.02000 +1.12	46.10	44.71	44.71	506,753
02 Aug 16	44.90000 -0.79	46.19	43.33	45.72	423,581
01 Aug 16	45.69000 +0.46	46.36	44.64	45.23	375,509
29 Jul 16	45.23000 +1.37	45.41	43.17	43.64	309,208
28 Jul 16	43.86000 -1.70	45.59	43.21	45.59	288,382
27 Jul 16	45.56000 +1.63	45.86	43.89	43.98	473,416
26 Jul 16	43.93000 +1.62	44.11	41.68	41.99	335,008
25 Jul 16	42.31000 +0.08	42.68	41.05	42.23	303,559
22 Jul 16	42.23000 -0.74	43.73	42.00	43.13	361,051
21 Jul 16	42.97000 +0.44	44.24	42.20	42.73	439,527
20 Jul 16	42.53000 +2.47	42.67	39.03	40.08	528,664
19 Jul 16	40.06000 -1.65	41.83	39.50	41.65	432,761
18 Jul 16	41.71000 -0.03	42.20	41.10	41.75	347,257
15 Jul 16	41.74000 +0.53	42.06	40.14	41.13	689,175
14 Jul 16	41.21000 +0.30	42.30	40.01	41.38	534,035
13 Jul 16	40.91000 -3.14	44.89	40.84	44.24	582,385
12 Jul 16	44.05000 +1.55	44.69	42.72	43.01	418,828
11 Jul 16	42.50000 -0.25	43.60	42.33	42.93	413,170
08 Jul 16	42.75000 +0.12	43.50	42.26	42.71	350,789
07 Jul 16	42.63000 -0.40	43.98	41.91	43.12	442,246
06 Jul 16	43.03000 +1.56	43.14	40.15	40.93	551,785
05 Jul 16	41.47000 -1.30	43.30	40.63	42.17	305,009
01 Jul 16	42.77000 +0.88	43.47	40.51	41.65	735,197
30 Jun 16	41.89500 -2.70	44.26	41.60	44.24	669,200
29 Jun 16	44.60000 +0.72	45.87	44.05	44.46	686,639
28 Jun 16	43.88500 +3.61	44.11	41.30	41.30	786,974
27 Jun 16	40.27000 -4.00	44.26	39.84	43.69	809,310
24 Jun 16	44.27000 -4.23	47.28	44.21	45.76	957,456
23 Jun 16	48.50000 +1.43	48.73	47.29	47.87	951,022
22 Jun 16	47.07000 -0.26	48.66	46.20	47.36	644,144
21 Jun 16	47.33000 -1.97	49.97	46.99	49.51	708,302
20 Jun 16	49.30000 +1.82	50.34	48.03	48.86	508,388
17 Jun 16	47.48000 -1.34	49.74	47.25	49.08	1,045,417
16 Jun 16	48.82000 -0.84	49.51	46.79	49.22	863,306
15 Jun 16	49.66000 +0.91	50.73	48.36	49.14	513,786
14 Jun 16	48.75000 -3.22	52.62	46.89	50.13	1,710,448
13 Jun 16	51.97000 +1.63	54.68	48.52	54.56	3,021,678
10 Jun 16	50.34500 -5.88	55.96	50.02	55.22	1,829,098
09 Jun 16	56.22000 -9.87	64.67	54.02	63.67	3,406,865
08 Jun 16	66.09000 +4.47	66.74	61.80	62.04	1,352,159
07 Jun 16	61.62000 +1.94	61.80	58.79	59.44	875,972
06 Jun 16	59.68000 +2.88	59.78	56.43	57.05	506,985
03 Jun 16	56.80000 -4.19	60.89	56.22	60.38	776,681
02 Jun 16	60.99000 +3.65	61.44	57.13	57.13	874,680
01 Jun 16	57.34000 +1.39	58.56	54.82	55.50	834,949
31 May 16	55.95000 +2.61	56.48	53.92	53.92	734,216
27 May 16	53.34000 +0.44	53.81	52.02	52.83	333,879
26 May 16	52.90000 +0.27	53.98	51.17	52.79	670,246
25 May 16	52.63000 +4.29	52.71	48.00	48.72	1,062,452
24 May 16	48.34000 -0.24	50.29	47.98	49.33	874,269
23 May 16	48.58000 +3.14	48.90	45.21	45.44	764,611
20 May 16	45.44000 +0.14	45.98	43.47	45.05	926,532
19 May 16	45.30000 -5.21	51.00	45.17	50.14	1,201,427
18 May 16	50.51000 -0.76	53.50	49.53	53.43	798,245
17 May 16	51.27000 +0.70	52.10	50.13	50.21	826,729
16 May 16	50.57000 +3.75	50.82	46.56	46.83	750,628
13 May 16	46.82000 +1.97	48.56	43.42	44.95	794,730
12 May 16	44.85000 -0.20	45.79	43.44	45.45	755,938
11 May 16	45.05000 -2.36	48.39	44.93	47.24	642,982
10 May 16	47.41000 -0.26	48.43	46.05	47.94	500,824
09 May 16	47.67000 +4.09	48.03	43.72	43.72	579,392
06 May 16	43.58000 +0.43	44.37	42.27	42.52	663,685
05 May 16	43.15000 -1.01	47.00	42.53	45.30	679,992
04 May 16	44.16000 -2.36	46.57	43.91	46.42	706,378
03 May 16	46.52000 -3.22	49.17	46.40	49.01	456,345
02 May 16	49.74000 +0.79	50.11	46.75	49.44	555,319
29 Apr 16	48.95000 -1.58	50.98	48.02	50.37	544,219
28 Apr 16	50.53000 -0.38	52.67	49.75	50.69	408,185
27 Apr 16	50.91000 -1.33	52.92	50.20	51.83	466,273
26 Apr 16	52.24000 -0.97	53.67	50.39	53.19	508,754
25 Apr 16	53.21000 -1.33	56.72	52.56	54.53	867,770
22 Apr 16	54.54000 +0.21	55.15	52.20	54.28	515,909
21 Apr 16	54.33000 +5.14	54.48	49.17	49.17	663,867
20 Apr 16	49.19000 -0.18	50.17	48.24	49.69	400,640
19 Apr 16	49.37000 -1.07	50.76	48.33	50.49	515,081
18 Apr 16	50.44000 +1.86	51.20	47.66	48.14	506,507
15 Apr 16	48.58000 -0.54	48.99	47.44	48.87	384,936
14 Apr 16	49.12000 -0.40	49.60	47.79	49.31	634,221
13 Apr 16	49.52000 +2.97	49.82	46.68	47.15	578,301
12 Apr 16	46.55000 +1.09	47.25	44.44	45.56	478,967
11 Apr 16	45.46000 -1.94	48.10	45.30	47.92	488,456
08 Apr 16	47.40000 +0.36	48.76	45.56	48.04	582,483
07 Apr 16	47.04000 -1.27	50.08	46.91	48.00	852,620
06 Apr 16	48.31000 +5.59	48.39	42.92	43.01	881,659
05 Apr 16	42.72000 -1.05	44.72	41.98	43.03	463,316
04 Apr 16	43.77000 +1.94	45.87	41.50	42.18	823,799
01 Apr 16	41.83000 +1.23	42.85	39.36	40.51	551,673
31 Mar 16	40.60000 +2.71	41.96	37.52	37.87	774,935
30 Mar 16	37.89000 +0.91	39.95	37.09	38.02	919,684
29 Mar 16	36.98000 +0.81	37.42	34.31	35.92	567,158
28 Mar 16	36.17000 -1.74	38.35	36.00	38.29	512,847
24 Mar 16	37.91000 +0.84	39.25	35.00	36.76	727,272
23 Mar 16	37.07000 -2.80	40.88	37.02	39.84	766,750
22 Mar 16	39.87000 +3.62	40.44	36.16	36.25	1,030,452
21 Mar 16	36.25000 +0.15	37.72	35.25	35.78	765,897
18 Mar 16	36.10000 +0.21	36.71	34.48	36.00	1,281,181
17 Mar 16	35.89000 -0.85	37.15	34.45	36.71	685,880
16 Mar 16	36.74000 -0.71	38.35	35.00	37.25	506,776
15 Mar 16	37.45000 -3.55	40.78	36.90	40.27	614,665
14 Mar 16	41.00000 +1.09	41.93	39.45	39.70	523,092
11 Mar 16	39.91000 +2.04	40.07	38.04	38.60	361,627
10 Mar 16	37.87000 -1.68	41.23	36.98	39.96	645,366
09 Mar 16	39.55000 -1.94	42.82	39.03	42.26	625,767
08 Mar 16	41.49000 -6.23	48.02	41.37	47.41	653,674
07 Mar 16	47.72000 +3.40	48.70	42.29	44.31	747,062
04 Mar 16	44.32000 +1.36	46.27	41.44	42.90	804,737
03 Mar 16	42.96000 -0.84	44.59	41.90	43.88	750,357
02 Mar 16	43.80000 +0.38	45.89	42.34	43.07	1,463,286
01 Mar 16	43.42000 +5.07	43.53	38.22	38.77	1,800,221
29 Feb 16	38.35000 -1.36	40.97	38.13	39.57	732,298
26 Feb 16	39.71000 +2.62	39.85	37.43	37.50	637,789
25 Feb 16	37.09000 -1.23	40.00	36.30	38.24	725,384
24 Feb 16	38.32000 +0.12	38.63	35.30	37.52	648,923
23 Feb 16	38.20000 -0.76	39.74	36.78	38.95	617,791
22 Feb 16	38.96000 +0.52	40.86	38.29	39.18	735,245
19 Feb 16	38.44000 +1.29	39.25	36.72	37.00	625,164
18 Feb 16	37.15000 -4.78	42.09	35.01	39.04	1,681,261
17 Feb 16	41.93000 +2.17	43.43	39.19	40.34	1,049,304
16 Feb 16	39.76000 +2.00	40.78	38.28	38.50	669,414
12 Feb 16	37.76000 +2.00	38.18	35.05	36.23	691,084
11 Feb 16	35.76000 -0.72	37.98	34.45	35.49	727,075
10 Feb 16	36.48000 +0.14	40.00	36.00	37.12	778,966
09 Feb 16	36.34000 +0.43	39.39	33.88	34.91	692,332
08 Feb 16	35.91000 -2.09	37.86	35.71	36.99	891,807
05 Feb 16	38.00000 +0.06	38.40	33.50	37.86	2,644,395
04 Feb 16	37.94000 +1.14	41.06	36.22	36.85	1,735,693
03 Feb 16	36.80000 -0.35	38.25	33.57	37.54	1,560,160
02 Feb 16	37.15000 -5.16	41.44	36.56	41.44	1,697,246
01 Feb 16	42.31000 +0.09	43.44	38.85	42.47	1,235,828
29 Jan 16	42.22000 -1.43	45.32	40.21	43.46	1,254,450
28 Jan 16	43.65000 -2.45	47.69	43.07	46.64	643,498
27 Jan 16	46.10000 -5.29	52.49	46.00	51.11	1,028,486
26 Jan 16	51.39000 -3.88	55.28	49.39	55.28	959,828
25 Jan 16	55.27000 +1.17	58.00	53.01	53.37	927,814
22 Jan 16	54.10000 +2.07	55.35	51.54	53.27	591,965
21 Jan 16	52.03000 +1.48	56.56	49.17	49.94	1,058,202
20 Jan 16	50.55000 +4.72	51.30	43.00	44.59	851,066
19 Jan 16	45.83000 -4.52	51.78	44.62	50.39	1,017,283
15 Jan 16	50.35000 +1.59	51.13	44.38	45.84	2,673,951
14 Jan 16	48.75500 +3.73	50.36	43.54	45.87	835,001
13 Jan 16	45.03000 -6.51	54.42	45.01	51.97	989,950
12 Jan 16	51.54000 +4.12	55.02	47.02	48.14	1,215,481
11 Jan 16	47.42000 -4.27	52.94	45.12	52.63	911,081
08 Jan 16	51.69000 -3.06	56.55	51.22	55.30	681,437
07 Jan 16	54.75000 -1.12	56.18	51.50	54.36	580,896
06 Jan 16	55.87000 -8.56	63.74	55.52	63.36	1,005,781
05 Jan 16	64.43000 +0.79	66.87	63.18	64.11	449,259
04 Jan 16	63.64000 -1.28	65.61	62.28	63.52	573,090
31 Dec 15	64.92000 -0.18	66.98	63.52	64.92	310,333
30 Dec 15	65.10000 -2.41	67.98	64.89	67.03	312,508
29 Dec 15	67.51000 +4.38	67.98	63.20	63.69	561,537
28 Dec 15	63.13000 -2.89	66.83	62.27	65.59	519,097
24 Dec 15	66.02000 +3.21	67.09	62.90	63.28	345,168
23 Dec 15	62.81000 +1.47	65.98	61.07	61.91	629,844
22 Dec 15	61.34000 -3.10	64.96	59.51	64.93	858,215
21 Dec 15	64.44000 +7.99	64.71	57.00	57.11	1,220,049
18 Dec 15	56.45000 +0.88	60.57	55.55	55.61	1,674,702
17 Dec 15	55.57000 +0.16	56.63	53.71	55.51	572,964
16 Dec 15	55.41000 +4.88	56.10	50.78	51.27	646,099
15 Dec 15	50.53000 +1.90	51.38	48.97	49.05	415,516
14 Dec 15	48.63000 -5.11	54.13	48.20	53.77	564,190
11 Dec 15	53.74000 -0.99	54.75	53.00	54.16	520,453
10 Dec 15	54.73000 +2.33	54.95	51.91	52.58	426,800
09 Dec 15	52.40000 +0.09	53.00	51.31	51.96	406,240
08 Dec 15	52.31000 +3.05	52.75	48.72	50.00	778,072
07 Dec 15	49.26000 -12.63	54.75	48.00	51.50	1,670,586
04 Dec 15	61.89000 +2.02	62.24	58.83	60.15	393,649
03 Dec 15	59.87000 -4.40	64.92	59.68	64.89	431,961
02 Dec 15	64.27000 -0.01	66.67	63.73	63.89	250,101
01 Dec 15	64.28000 -0.31	65.38	62.33	65.27	437,072
30 Nov 15	64.59000 -4.46	69.67	63.97	69.05	459,890
27 Nov 15	69.05000 +0.53	71.49	68.12	69.14	228,161
25 Nov 15	68.52000 +5.24	69.27	63.03	63.03	485,130
24 Nov 15	63.28000 -0.88	64.66	62.53	63.95	273,711
23 Nov 15	64.16000 +1.69	66.25	62.32	62.32	413,235
20 Nov 15	62.47000 +0.81	62.74	60.56	62.04	291,221
19 Nov 15	61.66000 -2.38	64.80	60.09	64.09	357,031
18 Nov 15	64.04000 +4.17	64.21	59.76	60.00	350,284
17 Nov 15	59.87000 +0.74	61.76	58.34	59.38	411,667
16 Nov 15	59.13000 -4.33	63.05	57.85	63.05	561,817
13 Nov 15	63.46000 -0.37	65.25	63.03	63.19	233,806
12 Nov 15	63.83000 -2.30	66.86	63.30	65.66	512,400
11 Nov 15	66.13000 +0.01	67.44	64.34	66.92	402,890
10 Nov 15	66.12000 +1.08	67.11	61.69	65.02	857,191
09 Nov 15	65.04000 -10.79	71.76	63.90	71.40	2,006,086
06 Nov 15	75.83000 +0.58	76.29	71.00	74.62	484,183
05 Nov 15	75.25000 -2.63	77.48	70.00	74.28	767,334
04 Nov 15	77.88000 -0.53	78.66	74.71	78.19	592,617
03 Nov 15	78.41000 +0.51	81.77	77.20	77.52	592,761
02 Nov 15	77.90000 +5.04	78.60	72.91	73.41	574,222
30 Oct 15	72.86000 -2.58	75.97	72.50	75.40	565,423
29 Oct 15	75.44000 +1.95	78.30	72.02	73.50	662,396
28 Oct 15	73.49000 -7.45	80.46	72.25	80.46	958,662
27 Oct 15	80.94000 +16.09	81.49	64.00	64.00	2,193,228
26 Oct 15	64.85000 +3.13	65.57	59.02	61.59	827,197
23 Oct 15	61.72000 +0.24	62.50	60.26	62.36	723,009
22 Oct 15	61.48000 -1.35	63.98	58.80	63.11	1,120,615
21 Oct 15	62.83000 -0.98	64.68	58.62	63.91	1,185,394
20 Oct 15	63.81000 -4.38	68.74	62.18	68.44	963,143
19 Oct 15	68.19500 -2.75	71.98	66.50	71.93	1,055,491
16 Oct 15	70.94000 -5.47	76.60	68.11	76.31	1,653,420
15 Oct 15	76.41000 +5.28	77.00	69.60	70.77	751,693
14 Oct 15	71.13000 +1.46	73.01	68.16	70.29	763,843
13 Oct 15	69.67000 -3.92	75.95	69.52	73.15	692,793
12 Oct 15	73.59000 +1.42	75.25	72.15	72.79	539,767
09 Oct 15	72.17000 +2.22	73.35	68.51	69.95	431,665
08 Oct 15	69.95000 -2.95	72.83	67.52	72.60	689,808
07 Oct 15	72.90000 +2.08	73.45	68.13	70.84	666,299
06 Oct 15	70.82000 -1.73	72.90	64.00	72.88	821,346
05 Oct 15	72.55000 -3.54	79.14	70.54	77.36	1,073,437
02 Oct 15	76.09000 +1.68	79.99	70.74	72.70	961,899
01 Oct 15	74.41000 +3.82	74.60	67.69	70.76	754,310
30 Sep 15	70.59000 +2.31	72.05	68.63	69.11	876,534
29 Sep 15	68.28000 -5.22	76.28	67.52	74.06	965,456
28 Sep 15	73.50000 -7.29	80.49	72.73	80.32	653,260
25 Sep 15	80.79000 -4.94	88.27	78.52	87.39	684,607
24 Sep 15	85.73000 -3.16	88.02	81.54	87.89	367,339
23 Sep 15	88.89000 +1.07	89.74	85.72	88.02	270,361
22 Sep 15	87.82000 -3.25	90.05	85.07	88.52	716,214
21 Sep 15	91.07000 -6.81	99.46	90.49	99.13	643,973
18 Sep 15	97.88000 +1.20	98.98	93.10	95.34	1,002,973
17 Sep 15	96.68000 +5.57	97.34	90.55	91.02	366,990
16 Sep 15	91.11000 -1.09	93.17	89.27	92.48	254,241
15 Sep 15	92.20000 +0.33	92.77	90.15	92.42	242,923
14 Sep 15	91.87000 +0.36	92.30	89.76	92.06	196,333
11 Sep 15	91.51000 +1.63	91.55	88.38	89.30	255,898
10 Sep 15	89.88000 +1.22	90.71	88.23	88.66	333,736
09 Sep 15	88.66000 -0.47	91.57	87.67	90.14	465,763
08 Sep 15	89.13000 +4.52	89.67	85.10	86.78	400,528
04 Sep 15	84.61000 +0.94	85.61	82.00	82.65	317,296
03 Sep 15	83.67000 -3.57	87.97	83.33	87.95	413,808
02 Sep 15	87.24000 +2.81	87.45	84.04	86.17	314,918
01 Sep 15	84.43000 -1.97	86.45	83.01	83.97	339,481
31 Aug 15	86.40000 -4.29	92.48	86.25	90.00	289,758
28 Aug 15	90.69000 +0.67	91.75	88.79	89.47	319,416
27 Aug 15	90.02000 +2.57	92.45	87.39	88.12	596,006
26 Aug 15	87.45000 +5.75	88.00	82.12	83.78	759,765
25 Aug 15	81.70000 +0.33	86.77	81.52	85.25	565,525
24 Aug 15	81.37000 -4.28	86.45	75.98	78.60	1,025,757
21 Aug 15	85.65000 +1.64	89.93	80.49	82.22	863,860
20 Aug 15	84.01000 -9.51	93.10	84.00	92.32	694,506
19 Aug 15	93.52000 -1.85	95.84	93.02	94.76	471,290
18 Aug 15	95.37000 -0.77	97.15	94.50	95.60	396,359
17 Aug 15	96.14000 +5.48	96.47	89.94	90.27	447,739
14 Aug 15	90.66000 -2.23	93.68	87.55	92.80	572,029
13 Aug 15	92.89000 -3.26	96.89	92.44	96.20	554,278
12 Aug 15	96.15000 +2.72	96.71	89.84	92.27	513,796
11 Aug 15	93.43000 -6.24	100.43	91.67	98.89	680,212
10 Aug 15	99.67000 +1.67	101.93	98.10	98.78	432,500
07 Aug 15	97.99500 -2.06	99.67	95.01	99.06	818,444
06 Aug 15	100.05000 -11.80	109.08	97.03	106.00	1,076,608
05 Aug 15	111.85000 +0.73	115.39	111.39	112.00	435,593
04 Aug 15	111.12000 +0.21	112.25	109.99	111.05	231,990
03 Aug 15	110.91000 +0.73	111.49	108.65	110.66	226,836
31 Jul 15	110.18000 +1.27	112.56	108.06	109.57	249,453
30 Jul 15	108.91000 -1.39	110.78	106.09	110.44	330,638
29 Jul 15	110.30000 -1.58	113.07	107.71	111.83	350,815
28 Jul 15	111.88000 +3.18	112.89	109.35	109.51	305,828
27 Jul 15	108.70000 -4.54	112.44	106.81	112.19	578,815
24 Jul 15	113.24000 -5.18	119.92	112.63	118.70	410,261
23 Jul 15	118.42000 +1.04	120.96	116.51	117.04	250,486
22 Jul 15	117.38000 +3.29	117.98	112.32	114.03	344,373
21 Jul 15	114.09000 -1.02	117.44	112.26	115.25	392,320
20 Jul 15	115.11000 +0.40	115.26	113.16	115.00	333,688
17 Jul 15	114.71000 -0.58	115.16	113.16	115.15	431,333
16 Jul 15	115.29000 +0.17	115.97	113.00	115.41	476,288
15 Jul 15	115.12000 +2.99	115.99	111.18	112.63	575,764
14 Jul 15	112.13000 +1.45	113.25	110.47	111.03	468,391
13 Jul 15	110.68000 +0.86	112.60	109.06	111.26	403,971
10 Jul 15	109.82000 +2.33	110.79	106.75	109.42	369,295
09 Jul 15	107.49000 +1.03	110.13	105.26	108.22	536,878
08 Jul 15	106.46000 -5.97	112.26	105.63	110.98	442,683
07 Jul 15	112.43000 +0.11	113.89	110.26	113.00	536,031
06 Jul 15	112.32000 +1.88	112.95	108.27	109.65	1,154,152
02 Jul 15	110.44000 +2.69	111.51	106.89	108.18	455,111
01 Jul 15	107.75000 -3.39	113.15	106.74	112.27	494,725
30 Jun 15	111.14000 +6.75	112.45	104.71	105.90	798,354
29 Jun 15	104.39000 -1.20	107.63	102.73	103.50	680,281
26 Jun 15	105.59000 +0.01	107.04	103.39	105.98	2,136,744
25 Jun 15	105.58000 +1.62	107.62	104.01	104.93	568,244
24 Jun 15	103.96000 +0.33	106.75	102.65	103.09	631,203
23 Jun 15	103.63000 -3.01	107.11	102.56	106.42	623,211
22 Jun 15	106.64000 +7.06	107.71	98.63	100.65	985,614
19 Jun 15	99.58000 -0.06	101.78	98.38	99.99	588,046
18 Jun 15	99.64000 -3.13	103.88	99.26	103.01	872,560
17 Jun 15	102.77000 -0.43	104.86	101.83	103.00	630,746
16 Jun 15	103.20000 -1.05	105.27	102.34	103.32	643,404
15 Jun 15	104.25000 -5.88	108.94	97.00	108.94	1,947,772
12 Jun 15	110.13000 -12.46	117.13	103.00	115.16	2,853,818
11 Jun 15	122.59000 +0.99	124.12	120.02	123.01	421,422
10 Jun 15	121.60000 +2.19	122.24	117.53	118.96	364,475
09 Jun 15	119.41000 -2.32	121.73	117.02	121.54	379,045
08 Jun 15	121.73000 -0.90	124.90	120.07	122.46	313,548
05 Jun 15	122.63000 +1.85	123.33	118.14	120.88	298,309
04 Jun 15	120.78000 -1.66	124.05	118.76	122.39	396,116
03 Jun 15	122.44000 -1.26	125.58	121.73	123.99	358,990
02 Jun 15	123.70000 +1.48	126.35	120.02	122.04	404,662
01 Jun 15	122.22000 +0.20	123.86	118.00	123.02	522,060
29 May 15	122.02000 -2.18	123.82	120.29	123.82	594,539
28 May 15	124.20000 +0.97	124.60	120.47	122.89	478,179
27 May 15	123.23000 +4.18	123.43	118.02	119.03	759,969
26 May 15	119.05000 +0.98	119.98	115.61	118.07	626,521
22 May 15	118.07000 +3.01	118.52	115.06	116.13	349,560
21 May 15	115.06000 -1.82	117.45	114.04	116.15	336,745
20 May 15	116.88000 -0.18	117.88	115.56	117.17	407,216
19 May 15	117.06000 +1.12	118.98	114.40	115.98	390,830
18 May 15	115.94000 +3.16	118.74	111.88	112.92	870,296
15 May 15	112.78000 -0.69	113.84	110.74	113.48	371,754
14 May 15	113.47000 +0.19	114.00	110.00	113.41	453,080
13 May 15	113.28000 +1.85	114.37	111.50	111.67	485,545
12 May 15	111.43000 +2.93	111.65	105.43	106.87	608,482
11 May 15	108.50000 -0.46	110.24	106.71	109.73	747,188
08 May 15	108.96000 +9.83	109.20	99.99	101.00	1,018,332
07 May 15	99.13000 +2.99	99.74	92.58	94.13	730,705
06 May 15	96.14000 +1.51	96.65	93.73	95.31	516,003
05 May 15	94.63000 -1.50	96.57	93.00	95.83	569,074
04 May 15	96.13000 +0.39	99.00	95.00	96.53	524,252
01 May 15	95.74000 +3.40	95.96	92.50	93.70	464,327
30 Apr 15	92.34000 -6.98	95.40	90.86	94.89	1,219,697
29 Apr 15	99.32000 +0.57	103.14	97.42	99.12	461,299
28 Apr 15	98.75000 -3.06	103.37	96.76	101.54	759,647
27 Apr 15	101.81000 -5.23	107.96	99.70	107.78	880,805
24 Apr 15	107.04000 +3.28	107.24	103.39	103.39	523,870
23 Apr 15	103.76000 +0.25	104.98	101.76	102.99	484,101
22 Apr 15	103.51000 -4.12	108.25	103.00	107.63	626,076
21 Apr 15	107.63000 +0.63	110.00	105.53	107.10	1,103,102
20 Apr 15	107.00000 -0.73	108.49	103.35	108.18	704,106
17 Apr 15	107.73000 +1.04	107.99	104.93	105.90	3,202,493
16 Apr 15	106.69000 +8.21	109.00	102.85	102.85	1,588,568
15 Apr 15	98.48000 -0.61	100.15	98.02	99.25	344,584
14 Apr 15	99.09000 -0.49	100.65	97.23	99.61	327,860
13 Apr 15	99.58000 +1.01	101.25	97.84	98.27	385,232
10 Apr 15	98.57000 +2.19	99.45	96.74	96.77	292,567
09 Apr 15	96.38000 -2.85	99.60	95.00	98.84	380,307
08 Apr 15	99.23000 +4.43	99.29	95.00	95.00	507,591
07 Apr 15	94.80000 +0.47	97.90	93.91	94.56	395,087
06 Apr 15	94.33000 -0.02	94.85	92.52	93.24	382,463
02 Apr 15	94.35000 -1.41	96.81	93.56	96.33	334,501
01 Apr 15	95.76000 +1.46	95.86	90.58	94.50	586,977
31 Mar 15	94.30000 -4.50	98.66	94.04	98.61	420,489
30 Mar 15	98.80000 +2.20	101.00	96.08	97.79	583,637
27 Mar 15	96.60000 +4.93	98.15	91.79	91.79	567,575
26 Mar 15	91.67000 -1.19	93.65	88.03	91.16	828,447
25 Mar 15	92.86000 -8.62	101.75	92.06	101.25	1,138,310
24 Mar 15	101.48000 -0.87	104.00	100.08	102.65	565,107
23 Mar 15	102.35000 -5.62	105.66	101.35	105.66	661,462
20 Mar 15	107.97000 -2.99	113.67	107.34	111.72	1,058,899
19 Mar 15	110.96000 +4.97	112.73	105.97	107.04	1,062,311
18 Mar 15	105.99000 -1.58	108.23	105.16	107.58	407,927
17 Mar 15	107.57000 +1.12	108.35	105.00	105.90	479,153
16 Mar 15	106.45000 -0.71	107.75	105.28	107.73	392,901
13 Mar 15	107.16000 -0.40	108.87	105.52	107.08	301,630
12 Mar 15	107.56000 +0.61	107.98	106.02	107.60	280,274
11 Mar 15	106.95000 +1.55	108.16	104.60	105.84	450,081
10 Mar 15	105.40000 +1.43	107.97	101.65	102.40	559,872
09 Mar 15	103.97000 -0.52	105.24	101.62	104.52	616,921
06 Mar 15	104.49000 -2.95	108.50	103.60	108.01	652,394
05 Mar 15	107.44000 +0.32	110.78	106.32	108.41	555,059
04 Mar 15	107.12000 +1.46	109.39	103.85	104.72	530,212
03 Mar 15	105.66000 -2.23	108.24	104.51	108.10	361,738
02 Mar 15	107.89000 +0.61	108.10	105.85	107.55	507,230
27 Feb 15	107.28000 -0.48	108.40	105.71	107.25	439,565
26 Feb 15	107.76000 +0.52	108.24	106.07	107.10	635,111
25 Feb 15	107.24000 +0.58	107.75	104.63	106.31	636,774
24 Feb 15	106.66000 +1.28	106.77	104.17	105.56	550,732
23 Feb 15	105.38000 -0.92	108.19	104.83	106.80	515,911
20 Feb 15	106.30000 +0.76	107.99	104.72	105.81	800,784
19 Feb 15	105.54000 -4.33	108.58	105.03	106.58	935,524
18 Feb 15	109.87000 +1.46	111.00	105.96	108.44	830,010
17 Feb 15	108.41000 -10.14	114.95	106.56	111.97	1,506,867
13 Feb 15	118.55000 +0.11	121.47	115.00	117.98	543,431
12 Feb 15	118.44000 +2.24	118.50	113.50	117.41	391,710
11 Feb 15	116.20000 -0.81	120.74	114.00	117.05	483,618
10 Feb 15	117.01000 +11.05	119.70	106.30	107.34	970,799
09 Feb 15	105.96000 -1.59	108.00	103.54	105.84	306,901
06 Feb 15	107.55000 -5.55	113.45	106.27	112.53	469,289
05 Feb 15	113.10000 +5.79	113.88	106.86	108.60	564,767
04 Feb 15	107.31000 -1.39	108.81	101.25	105.67	793,493
03 Feb 15	108.70000 -4.29	114.41	104.35	112.64	1,202,359
02 Feb 15	112.99000 -2.93	117.90	109.26	116.09	897,992
30 Jan 15	115.92000 -4.81	122.98	115.60	120.73	473,276
29 Jan 15	120.73000 +1.93	120.85	115.81	118.95	523,019
28 Jan 15	118.80000 -7.34	124.79	118.56	122.60	780,735
27 Jan 15	126.14000 -2.07	129.33	123.52	125.66	379,462
26 Jan 15	128.21001 +4.56	128.35	122.59	124.05	398,645
23 Jan 15	123.65000 +1.17	125.42	120.21	121.90	444,032
22 Jan 15	122.48000 +0.77	123.78	114.02	121.80	1,017,731
21 Jan 15	121.71000 -9.81	130.90	120.43	129.88	886,592
20 Jan 15	131.52000 -0.81	133.80	127.00	133.60	642,347
16 Jan 15	132.33000 +4.62	132.65	125.28	127.31	674,106
15 Jan 15	127.71000 -7.30	138.85	126.45	138.03	1,266,590
14 Jan 15	135.00999 +5.08	136.95	126.00	127.42	924,786
13 Jan 15	129.92999 -1.62	137.36	127.51	135.00	1,359,645
12 Jan 15	131.55000 +3.43	132.95	126.06	130.49	1,009,622
09 Jan 15	128.12000 +6.15	128.48	121.51	122.69	991,455
08 Jan 15	121.97000 +3.16	122.00	116.58	121.05	841,493
07 Jan 15	118.81000 +7.38	119.69	112.22	112.99	824,760
06 Jan 15	111.43000 +2.56	112.99	108.35	110.00	791,111
05 Jan 15	108.87000 -0.89	112.40	106.00	107.06	608,249
02 Jan 15	109.76000 -2.28	114.78	106.23	113.65	642,662
31 Dec 14	112.04000 -0.13	115.85	111.63	112.03	449,414
30 Dec 14	112.17000 -3.43	116.30	111.80	115.75	545,566
29 Dec 14	115.60000 +1.17	116.33	113.55	114.48	540,833
26 Dec 14	114.43000 +4.76	115.16	110.71	111.28	572,307
24 Dec 14	109.67000 +2.45	111.35	105.00	105.13	673,500
23 Dec 14	107.22000 -13.56	119.10	101.15	119.10	2,339,600
22 Dec 14	120.78000 +1.16	122.85	116.69	118.75	690,792
19 Dec 14	119.62000 -0.10	120.90	117.04	120.90	1,932,916
18 Dec 14	119.72000 +3.64	120.00	115.04	119.33	851,571
17 Dec 14	116.08000 +8.61	116.30	107.26	107.79	1,020,559
16 Dec 14	107.47000 -3.76	113.00	105.78	106.51	1,153,824
15 Dec 14	111.23000 -8.33	121.66	110.21	121.10	1,629,959
12 Dec 14	119.56000 +0.36	124.39	118.58	119.50	1,103,078
11 Dec 14	119.20000 +7.65	122.92	113.74	114.00	2,780,534
10 Dec 14	111.55000 +0.99	113.46	108.00	109.65	1,036,363
09 Dec 14	110.56000 +3.26	110.86	104.08	106.56	786,405
08 Dec 14	107.30000 +1.28	113.82	106.62	108.50	1,939,581
05 Dec 14	106.02000 +1.97	108.24	103.99	104.73	745,009
04 Dec 14	104.05000 +2.03	105.90	101.25	103.61	758,237
03 Dec 14	102.02000 +4.70	102.96	95.31	97.50	760,770
02 Dec 14	97.32000 +1.05	97.90	89.33	92.00	1,042,622
01 Dec 14	96.27000 -4.54	102.50	95.00	100.72	924,666
28 Nov 14	100.81000 -1.63	111.60	100.00	103.67	998,803
26 Nov 14	102.44000 +4.41	102.89	97.69	98.50	700,014
25 Nov 14	98.03000 +1.29	98.36	96.13	96.77	563,778
24 Nov 14	96.74000 +1.90	97.98	94.58	94.93	616,723
21 Nov 14	94.84000 +1.83	97.36	92.71	94.30	722,067
20 Nov 14	93.01000 -2.96	95.97	91.52	94.15	1,084,417
19 Nov 14	95.97000 +12.16	99.71	83.35	87.00	3,902,732
18 Nov 14	83.81000 -1.07	86.37	83.29	84.83	538,963
17 Nov 14	84.88000 +0.82	86.54	82.98	83.14	430,945
14 Nov 14	84.06000 -2.43	86.51	82.86	86.01	409,022
13 Nov 14	86.49000 -0.38	88.59	85.41	87.39	568,360
12 Nov 14	86.87000 +4.96	89.50	81.87	83.22	1,440,745
11 Nov 14	81.91000 +0.13	85.45	81.48	81.48	532,849
10 Nov 14	81.78000 +9.72	82.20	73.16	73.16	1,085,316
07 Nov 14	72.06000 -11.03	84.91	70.39	84.89	1,879,533
06 Nov 14	83.09000 +1.29	83.51	76.47	81.37	852,288
05 Nov 14	81.80000 -0.64	84.55	81.02	83.79	423,310
04 Nov 14	82.44000 -0.63	83.39	81.20	82.45	228,171
03 Nov 14	83.07000 -0.96	83.98	80.88	83.90	480,624
31 Oct 14	84.03000 -0.34	88.82	82.85	86.00	786,198
30 Oct 14	84.37000 +5.01	84.42	79.13	79.13	409,434
29 Oct 14	79.36000 -1.24	79.99	77.58	79.99	616,404
28 Oct 14	80.60000 +0.05	81.50	79.01	81.47	587,157
27 Oct 14	80.55000 -0.06	82.20	77.06	80.42	748,684
24 Oct 14	80.61000 +4.33	80.85	76.00	76.32	568,565
23 Oct 14	76.28000 +2.46	77.66	74.66	74.68	572,063
22 Oct 14	73.82000 +0.92	76.98	72.00	72.91	907,599
21 Oct 14	72.90000 +4.65	73.99	70.53	71.92	872,822
20 Oct 14	68.25000 +3.98	68.60	63.84	64.11	455,407
17 Oct 14	64.27000 -0.66	66.93	63.02	66.37	748,311
16 Oct 14	64.93000 -0.30	66.06	63.02	64.28	754,203
15 Oct 14	65.23000 +3.16	69.98	61.45	62.22	1,858,109
14 Oct 14	62.07000 -0.46	65.00	61.56	63.15	709,927
13 Oct 14	62.53000 +1.65	64.21	59.78	61.19	450,014
10 Oct 14	60.88000 -1.82	63.80	59.52	62.18	404,043
09 Oct 14	62.70000 -1.68	65.24	61.48	64.09	494,376
08 Oct 14	64.38000 +2.81	64.61	60.51	61.47	397,266
07 Oct 14	61.57000 +0.00	62.39	59.50	61.14	333,086
06 Oct 14	61.57000 -2.09	63.89	61.10	63.03	469,004
03 Oct 14	63.66000 +0.28	65.60	62.45	64.19	398,287
02 Oct 14	63.38000 +1.24	63.98	59.00	62.00	819,864
01 Oct 14	62.14000 +0.79	62.55	58.55	61.50	942,888
30 Sep 14	61.35000 -5.15	67.02	60.36	66.49	1,609,853
29 Sep 14	66.50000 +2.74	69.50	60.00	62.48	2,005,206
26 Sep 14	63.76000 +10.31	66.98	54.95	55.00	4,149,436
25 Sep 14	53.45000 +3.21	53.88	49.83	50.21	1,043,645
24 Sep 14	50.24000 +2.24	50.75	47.50	48.26	538,118
23 Sep 14	48.00000 +0.65	49.12	45.81	46.11	420,000
22 Sep 14	47.35000 -1.56	49.00	46.04	49.00	413,000
19 Sep 14	48.91000 +0.28	50.98	48.50	49.00	1,700,900
18 Sep 14	48.63000 +2.28	49.08	46.97	47.73	652,800
17 Sep 14	46.35000 +1.87	49.41	46.25	49.25	1,544,100
16 Sep 14	44.48000 +1.08	45.05	42.34	43.70	353,600
15 Sep 14	43.40000 -0.82	43.97	41.86	43.97	310,400
12 Sep 14	44.22000 -2.18	45.99	44.03	45.10	324,200
11 Sep 14	46.40000 -0.87	47.38	45.58	46.80	149,200
10 Sep 14	47.27000 +2.20	47.30	45.07	45.07	348,800
09 Sep 14	45.07000 -0.42	46.57	44.85	45.23	224,600
08 Sep 14	45.49000 +1.71	45.92	43.00	43.78	183,700
05 Sep 14	43.78000 -1.18	44.79	42.57	44.79	243,900
04 Sep 14	44.96000 -0.70	46.62	44.69	45.76	248,800
03 Sep 14	45.66000 -0.63	47.24	45.37	46.44	383,600
02 Sep 14	46.29000 +0.07	46.87	45.66	46.60	799,000
29 Aug 14	46.22000 +1.21	46.51	45.00	45.09	228,100
28 Aug 14	45.01000 -0.43	46.56	44.81	44.99	199,600
27 Aug 14	45.44000 +0.96	46.22	44.39	44.75	249,400
26 Aug 14	44.48000 +0.46	45.30	43.77	44.04	369,000
25 Aug 14	44.02000 +0.36	44.96	43.53	43.94	246,100
22 Aug 14	43.66000 +3.31	44.00	39.64	40.12	438,200
21 Aug 14	40.35000 -0.07	40.56	39.65	40.20	276,500
20 Aug 14	40.42000 -1.36	41.94	40.26	41.24	160,600
19 Aug 14	41.78000 -1.28	43.85	41.25	43.10	242,100
18 Aug 14	43.06000 +1.66	44.17	41.22	41.86	265,800
15 Aug 14	41.40000 +0.11	42.16	40.38	41.72	276,500
14 Aug 14	41.29000 -0.56	42.25	40.29	41.77	280,700
13 Aug 14	41.85000 +2.93	42.16	39.15	39.15	324,200
12 Aug 14	38.92000 -1.37	40.71	38.76	40.12	259,500
11 Aug 14	40.29000 +2.25	41.53	38.38	38.38	335,800
08 Aug 14	38.04000 +0.94	38.25	36.44	37.09	160,400
07 Aug 14	37.10000 -0.41	39.95	36.54	37.65	250,700
06 Aug 14	37.51000 -0.81	38.70	37.18	37.87	288,600
05 Aug 14	38.32000 -0.27	39.95	37.69	38.30	297,700
04 Aug 14	38.59000 -0.33	39.86	38.02	39.25	263,900
01 Aug 14	38.92000 -1.38	40.36	38.21	40.25	283,500
31 Jul 14	40.30000 +0.21	40.71	38.68	39.43	316,300
30 Jul 14	40.09000 +0.19	41.03	39.33	40.41	349,000
29 Jul 14	39.90000 +1.63	40.50	37.95	38.37	304,900
28 Jul 14	38.27000 +0.06	38.84	37.06	38.32	202,500
25 Jul 14	38.21000 -0.30	38.84	38.02	38.28	136,400
24 Jul 14	38.51000 -0.85	40.18	38.41	39.68	262,700
23 Jul 14	39.36000 +2.31	39.48	37.00	37.83	329,800
22 Jul 14	37.05000 -0.71	38.99	36.91	37.94	391,400
21 Jul 14	37.76000 +0.62	38.24	35.39	36.90	296,800
18 Jul 14	37.14000 +3.93	37.50	33.01	33.14	512,800
17 Jul 14	33.21000 -1.51	34.63	33.02	34.50	589,400
16 Jul 14	34.72000 -2.92	37.88	34.55	37.50	432,300
15 Jul 14	37.64000 +0.67	38.03	36.21	37.00	436,900
14 Jul 14	36.97000 -0.46	38.03	36.71	38.01	253,100
11 Jul 14	37.43000 -0.86	38.46	36.61	38.18	351,800
10 Jul 14	38.29000 -1.11	39.18	36.33	38.29	493,200
09 Jul 14	39.40000 -0.18	41.02	38.06	39.59	410,100
08 Jul 14	39.58000 -2.41	41.72	39.00	41.72	492,700
07 Jul 14	41.99000 -2.23	44.23	41.79	43.79	248,600
03 Jul 14	44.22000 -0.50	46.02	43.71	44.93	142,300
02 Jul 14	44.72000 -0.90	46.49	44.58	45.72	281,800
01 Jul 14	45.62000 -0.20	47.91	45.26	47.13	486,500
30 Jun 14	45.82000 -0.09	47.29	45.32	45.94	380,400
27 Jun 14	45.91000 +1.91	46.10	43.36	43.56	1,205,100
26 Jun 14	44.00000 +0.16	44.13	42.32	43.98	217,700
25 Jun 14	43.84000 -0.04	43.92	42.05	43.81	364,300
24 Jun 14	43.88000 -0.14	45.18	43.53	45.18	528,200
23 Jun 14	44.02000 -5.48	48.64	43.46	48.64	738,600
20 Jun 14	49.50000 +1.91	50.37	47.19	47.59	480,200
19 Jun 14	47.59000 -0.05	48.00	47.00	48.00	271,500
18 Jun 14	47.63800 +0.48	48.37	46.44	47.99	264,000
17 Jun 14	47.16000 -0.11	49.00	46.25	47.43	396,400
16 Jun 14	47.27000 -0.23	47.80	44.52	47.17	659,600
13 Jun 14	47.50000 +2.66	48.21	44.26	45.54	565,500
12 Jun 14	44.84000 +0.80	44.94	43.19	43.80	177,900
11 Jun 14	44.04000 +0.05	44.74	42.64	43.26	159,600
10 Jun 14	43.99000 +1.37	44.00	41.58	42.70	375,200
09 Jun 14	42.62000 -0.17	44.74	42.49	42.91	349,600
06 Jun 14	42.79000 +1.94	42.98	40.99	40.99	261,400
05 Jun 14	40.85000 +2.38	41.14	38.20	38.72	292,900
04 Jun 14	38.47000 +1.71	39.15	36.12	36.64	276,600
03 Jun 14	36.76000 +2.91	36.89	32.66	33.52	490,400
02 Jun 14	33.85400 -1.31	35.20	33.01	35.01	247,400
30 May 14	35.16000 -0.48	36.14	34.49	35.79	383,000
29 May 14	35.64000 +1.09	36.20	34.56	34.56	133,800
28 May 14	34.55000 -1.59	36.69	33.90	36.25	231,100
27 May 14	36.14000 +2.25	36.21	33.90	34.14	158,400
23 May 14	33.89000 +0.37	34.48	33.14	33.39	96,200
22 May 14	33.52000 +0.86	33.95	32.31	32.85	228,300
21 May 14	32.66000 +0.80	33.76	31.51	32.22	224,800
20 May 14	31.86000 -2.25	34.18	31.52	34.18	247,500
19 May 14	34.11000 +0.88	34.98	32.99	32.99	319,100
16 May 14	33.23000 +0.05	34.33	31.52	33.09	375,900
15 May 14	33.18000 -2.79	35.41	33.11	35.41	296,200
14 May 14	35.97000 +3.08	36.28	32.79	32.79	461,900
13 May 14	32.89000 -2.65	36.08	32.70	35.54	359,900
12 May 14	35.54000 -1.04	38.22	34.71	36.56	373,500
09 May 14	36.58000 -0.21	37.01	35.52	36.80	309,900
08 May 14	36.79000 -3.99	40.64	36.01	39.51	558,700
07 May 14	40.78000 -1.62	42.29	39.25	42.17	317,400
06 May 14	42.40000 -1.41	47.47	42.27	43.41	437,500
05 May 14	43.81000 +0.53	44.04	42.39	42.76	173,100
02 May 14	43.28000 -0.64	44.36	42.12	44.36	290,100
01 May 14	43.92000 +1.86	44.14	41.74	42.80	442,800
30 Apr 14	42.06000 +0.73	42.29	39.79	40.70	269,800
29 Apr 14	41.33000 +1.77	41.86	39.43	39.57	358,300
28 Apr 14	39.56000 -1.46	42.05	38.44	41.10	483,100
25 Apr 14	41.02000 -2.56	44.37	40.51	43.34	389,500
24 Apr 14	43.58000 -2.76	45.48	39.75	45.21	1,899,800
23 Apr 14	46.34000 -1.20	48.94	45.85	47.06	534,200
22 Apr 14	47.54000 +6.33	47.70	41.44	41.49	472,500
21 Apr 14	41.21000 +0.54	41.69	39.82	40.50	189,300
17 Apr 14	40.67000 +1.46	42.53	38.76	39.45	371,200
16 Apr 14	39.21000 -0.79	40.80	38.76	40.80	332,400
15 Apr 14	40.00000 -3.90	45.42	37.87	43.90	640,700
14 Apr 14	43.90000 +0.58	45.90	42.62	44.06	215,700
11 Apr 14	43.32000 -1.52	46.00	43.00	44.45	439,600
10 Apr 14	44.84000 -3.58	48.29	44.60	46.00	503,900
09 Apr 14	48.42000 +1.52	48.98	46.00	46.85	369,500
08 Apr 14	46.90000 +1.55	47.65	43.86	45.12	797,800
07 Apr 14	45.35000 +9.87	46.00	41.37	43.25	2,685,300
04 Apr 14	35.48000 +0.32	36.72	31.42	35.79	442,800
03 Apr 14	35.16000 -1.42	37.02	33.82	36.32	319,800
02 Apr 14	36.58000 -0.80	38.13	36.03	37.35	425,200
01 Apr 14	37.38000 -1.77	39.72	36.38	39.13	354,000
31 Mar 14	39.15000 +2.13	41.33	37.39	37.50	475,500
28 Mar 14	37.02000 +0.46	38.52	36.30	36.60	281,800
27 Mar 14	36.56000 +0.32	37.19	35.22	36.10	136,300
26 Mar 14	36.24000 -1.32	39.49	36.13	37.91	208,500
25 Mar 14	37.56000 +0.09	39.18	36.51	37.73	309,600
24 Mar 14	37.47000 -6.99	45.11	36.76	44.76	544,600
21 Mar 14	44.46000 -1.24	47.62	43.06	45.80	879,200
20 Mar 14	45.70000 +1.60	45.72	43.07	43.88	243,800
19 Mar 14	44.10000 +0.44	44.66	42.19	43.44	234,900
18 Mar 14	43.66000 +1.89	43.98	41.33	41.61	243,800
17 Mar 14	41.77000 -1.63	45.04	41.30	43.85	317,700
14 Mar 14	43.40000 -0.57	44.30	42.25	42.85	248,800
13 Mar 14	43.97000 +0.53	45.49	42.15	43.81	330,000
12 Mar 14	43.44000 +0.48	43.73	40.44	42.51	486,200
11 Mar 14	42.96000 -3.78	49.19	42.55	45.05	799,600
10 Mar 14	46.74000 +1.29	48.70	40.00	41.40	983,300
07 Mar 14	45.45000 +5.52	49.79	37.89	40.63	1,335,000
06 Mar 14	39.93000 +8.29	42.92	30.51	32.08	1,120,400
05 Mar 14	31.64000 +0.69	32.41	30.91	31.35	156,600
04 Mar 14	30.95000 +1.47	31.80	29.76	29.94	194,500
03 Mar 14	29.48000 -1.78	31.61	28.81	30.02	264,500
28 Feb 14	31.26000 -2.22	34.95	30.81	33.38	186,000
27 Feb 14	33.48000 +2.13	34.95	30.50	31.15	291,600
26 Feb 14	31.35000 +1.16	32.07	29.59	30.18	352,000
25 Feb 14	30.19000 -0.12	30.82	29.76	30.25	308,600
24 Feb 14	30.31000 -1.66	33.18	29.83	32.02	315,500
21 Feb 14	31.97000 -0.59	33.19	31.10	32.82	168,300
20 Feb 14	32.56000 +0.31	33.23	31.11	32.44	190,000
19 Feb 14	32.25000 -2.21	34.45	31.58	34.17	242,600
18 Feb 14	34.46000 +2.44	35.34	31.82	32.28	229,200
14 Feb 14	32.02000 -0.43	33.45	30.79	32.45	127,500
13 Feb 14	32.45000 +1.26	32.63	30.03	30.82	137,400
12 Feb 14	31.19000 -0.15	31.85	30.64	31.33	164,500
11 Feb 14	31.34000 +0.01	32.93	30.72	31.48	319,700
10 Feb 14	31.33000 +2.88	31.39	28.32	28.32	231,300
07 Feb 14	28.45000 -0.39	29.15	27.71	28.75	205,600
06 Feb 14	28.84000 +1.90	29.15	26.38	27.11	218,900
05 Feb 14	26.94000 -0.86	27.56	25.76	27.56	219,700
04 Feb 14	27.80000 +1.65	27.98	26.03	26.19	168,000
03 Feb 14	26.15000 -0.30	27.40	25.05	26.31	196,300
31 Jan 14	26.45000 -1.89	27.95	26.32	27.52	214,900
30 Jan 14	28.33600 +1.30	28.98	26.86	27.38	326,100
29 Jan 14	27.04000 -1.08	27.84	25.94	27.52	274,900
28 Jan 14	28.12000 +0.69	28.43	26.67	27.26	264,200
27 Jan 14	27.43000 -0.91	27.98	25.24	27.80	302,400
24 Jan 14	28.34000 -2.70	30.56	27.60	29.53	525,200
23 Jan 14	31.04000 +1.18	32.13	29.02	29.37	514,900
22 Jan 14	29.86000 -2.14	33.01	29.52	32.00	428,600
21 Jan 14	32.00000 -3.93	36.29	31.69	35.17	709,100
17 Jan 14	35.93000 -3.92	39.85	35.73	39.85	337,400
16 Jan 14	39.85000 -2.34	41.22	36.28	40.95	596,900
15 Jan 14	42.19000 +6.61	44.04	35.65	36.57	1,059,700
14 Jan 14	35.58000 +5.22	35.91	30.00	30.30	383,400
13 Jan 14	30.36000 +2.99	30.41	27.43	27.43	271,900
10 Jan 14	27.37000 +0.73	28.08	26.11	26.55	209,800
09 Jan 14	26.64000 +1.61	26.88	24.86	25.18	174,900
08 Jan 14	25.03000 +1.03	25.36	23.65	23.88	156,100
07 Jan 14	24.00000 +1.49	24.46	22.30	22.68	225,300
06 Jan 14	22.51000 -0.46	23.44	21.70	23.01	159,600
03 Jan 14	22.97000 -1.05	24.30	22.74	24.19	129,000
02 Jan 14	24.02000 +0.07	24.61	22.97	23.78	123,600
31 Dec 13	23.95000 -0.49	24.92	22.69	24.33	230,100
30 Dec 13	24.44000 -0.06	24.90	23.71	24.37	176,800
27 Dec 13	24.50000 +0.18	24.90	23.77	24.56	157,100
26 Dec 13	24.32000 +1.24	24.48	23.09	23.25	111,700
24 Dec 13	23.08000 +0.24	23.90	21.40	22.96	173,100
23 Dec 13	22.84000 +1.07	23.07	22.03	22.12	249,800
20 Dec 13	21.77000 -0.02	21.92	21.38	21.90	886,500
19 Dec 13	21.79000 -0.12	22.01	21.33	21.74	137,100
18 Dec 13	21.91000 -0.49	22.37	21.01	22.37	199,400
17 Dec 13	22.39600 -1.65	23.90	21.50	23.79	252,200
16 Dec 13	24.05000 +4.48	24.48	19.67	20.02	383,300
13 Dec 13	19.57000 +0.15	20.13	18.49	19.57	122,500
12 Dec 13	19.42000 +1.23	19.96	18.01	18.24	170,500
11 Dec 13	18.19000 -0.48	18.88	17.65	18.88	111,700
10 Dec 13	18.67000 -0.44	19.19	18.56	19.16	100,900
09 Dec 13	19.11000 +0.25	19.20	18.29	18.97	121,200
06 Dec 13	18.86000 +0.82	19.46	17.91	18.23	101,600
05 Dec 13	18.04000 +0.03	18.23	17.76	18.00	26,600
04 Dec 13	18.01000 +0.19	18.25	17.63	17.80	112,600
03 Dec 13	17.82000 +0.54	18.21	17.18	18.00	156,200
02 Dec 13	17.28000 -0.27	17.80	16.84	17.60	82,600
29 Nov 13	17.55000 -0.20	18.23	17.55	17.86	32,900
27 Nov 13	17.75500 +0.52	17.97	17.00	17.25	214,100
26 Nov 13	17.23000 +1.17	17.80	16.00	16.10	144,300
25 Nov 13	16.06000 -1.79	17.79	15.91	17.79	153,900
22 Nov 13	17.85000 -0.13	18.66	17.60	18.00	63,800
21 Nov 13	17.98000 +1.00	18.14	16.98	16.98	101,600
20 Nov 13	16.98000 -0.08	17.15	16.61	17.06	105,200
19 Nov 13	17.06000 +0.06	17.22	16.39	16.89	146,500
18 Nov 13	17.00000 -0.60	17.72	15.77	17.72	495,500
15 Nov 13	17.60000 -1.40	19.30	17.59	19.01	177,500
14 Nov 13	19.00000 -2.50	22.11	18.98	21.48	378,600
13 Nov 13	21.50000 +1.41	21.77	20.01	20.01	86,100
12 Nov 13	20.09000 -0.80	21.20	19.44	20.96	67,100
11 Nov 13	20.89000 +1.04	21.80	19.87	19.87	58,300
08 Nov 13	19.85000 +0.39	20.48	19.37	19.49	102,400
07 Nov 13	19.46000 -2.54	22.40	19.00	22.00	382,700
06 Nov 13	22.00000 -2.30	24.90	21.16	24.53	296,500
05 Nov 13	24.30000 +0.46	24.47	23.31	23.70	63,500
04 Nov 13	23.84000 +0.84	24.68	23.00	23.07	65,700
01 Nov 13	23.00000 -0.16	25.60	22.70	23.15	135,200
31 Oct 13	23.16000 -1.37	24.77	23.15	23.94	92,500
30 Oct 13	24.53000 -1.15	25.82	24.48	25.77	58,000
29 Oct 13	25.68000 +0.64	25.91	24.75	25.11	54,000
28 Oct 13	25.04000 -1.48	26.47	24.90	26.45	74,600
25 Oct 13	26.52000 -1.20	28.31	26.14	27.82	45,300
24 Oct 13	27.72000 +0.42	27.99	27.08	27.37	30,500
23 Oct 13	27.30000 +0.59	27.38	25.51	26.48	26,100
22 Oct 13	26.70800 -2.09	29.25	26.55	28.77	61,700
21 Oct 13	28.80000 +0.28	29.35	28.41	28.69	137,100
18 Oct 13	28.52000 +0.12	29.58	28.06	28.61	86,000
17 Oct 13	28.40000 +0.98	28.73	27.17	27.17	40,300
16 Oct 13	27.42000 +0.99	27.51	26.50	26.66	86,200
15 Oct 13	26.43000 +0.20	27.58	26.10	26.56	60,100
14 Oct 13	26.23000 +1.47	26.39	24.25	24.73	38,700
11 Oct 13	24.76000 -0.40	26.22	24.32	25.19	103,000
10 Oct 13	25.16000 +0.01	27.41	24.12	25.63	142,700
09 Oct 13	25.15000 -3.82	29.16	24.43	29.16	421,800
08 Oct 13	28.97000 -1.82	31.12	28.52	30.79	201,800
07 Oct 13	30.79000 -2.39	32.92	30.76	32.92	97,900
04 Oct 13	33.18000 +0.93	33.59	31.86	32.16	104,500
03 Oct 13	32.25000 +2.21	32.70	29.50	30.05	223,200
02 Oct 13	30.04000 +1.29	30.05	28.10	28.71	127,400
01 Oct 13	28.75000 +0.79	29.24	27.13	28.08	117,700
30 Sep 13	27.96000 +0.10	28.15	26.76	27.49	959,300
27 Sep 13	27.86000 +0.42	28.96	27.10	27.10	127,000
26 Sep 13	27.44000 +0.49	29.34	27.25	27.38	255,500
25 Sep 13	26.95000 +1.17	27.64	25.20	25.76	189,600
24 Sep 13	25.78000 -0.31	26.19	25.13	26.08	321,200
23 Sep 13	26.09000 -0.62	27.17	25.03	27.17	362,400
20 Sep 13	26.71000 -0.95	27.90	26.05	27.75	400,000
19 Sep 13	27.66000 +0.54	27.80	26.31	27.04	178,200
18 Sep 13	27.12000 +1.05	27.20	25.81	25.81	162,500
17 Sep 13	26.07000 -0.83	27.84	25.87	27.02	85,200
16 Sep 13	26.90000 +0.35	28.12	26.12	27.00	95,400
13 Sep 13	26.55000 -0.38	27.23	26.07	26.94	129,200
12 Sep 13	26.93000 -0.20	27.67	26.60	27.08	93,500
11 Sep 13	27.13000 -0.59	27.80	26.56	27.48	86,400
10 Sep 13	27.72000 +0.93	27.72	26.13	27.09	103,600
09 Sep 13	26.79000 -0.29	28.99	26.13	27.11	81,800
06 Sep 13	27.08000 -0.02	28.18	26.05	27.71	91,500
05 Sep 13	27.10000 +1.66	27.75	25.00	26.30	57,100
04 Sep 13	25.44000 +1.86	25.44	23.50	23.74	87,300
03 Sep 13	23.58000 +0.00	25.38	23.14	24.09	95,000
30 Aug 13	23.58000 -1.29	25.86	23.10	25.16	166,300
29 Aug 13	24.87000 +1.77	25.48	23.42	23.72	124,900
28 Aug 13	23.10000 +0.45	23.29	22.50	22.86	182,500
27 Aug 13	22.65000 -2.95	25.64	22.34	25.50	189,500
26 Aug 13	25.60000 -0.27	26.46	25.50	25.75	115,400
23 Aug 13	25.87000 +0.40	26.35	25.38	25.46	36,400
22 Aug 13	25.47000 +0.68	26.00	24.55	24.56	50,300
21 Aug 13	24.79000 -1.97	26.81	24.56	26.81	151,800
20 Aug 13	26.76000 -2.35	29.19	26.51	28.98	148,900
19 Aug 13	29.11000 -2.80	32.35	29.04	31.91	163,600
16 Aug 13	31.91000 -0.27	32.97	31.41	32.48	221,300
15 Aug 13	32.18000 -0.59	33.14	31.84	33.14	109,200
14 Aug 13	32.77000 +1.40	33.45	30.81	31.00	171,600
13 Aug 13	31.37000 +0.89	31.86	29.56	30.00	263,500
12 Aug 13	30.48000 +0.48	30.48	29.66	30.30	214,900
09 Aug 13	30.00000 +0.15	30.50	29.13	30.38	126,800
08 Aug 13	29.85000 +0.18	30.39	29.10	29.81	234,900
07 Aug 13	29.67000 +0.71	30.14	29.14	29.14	101,100
06 Aug 13	28.96000 +0.16	29.46	28.70	28.75	213,400
05 Aug 13	28.80000 -0.04	29.04	27.50	29.04	56,200
02 Aug 13	28.84000 -0.31	29.00	28.24	29.00	121,800
01 Aug 13	29.15000 -0.01	29.99	28.52	29.99	68,200
31 Jul 13	29.16000 +0.06	29.36	28.51	29.36	113,900
30 Jul 13	29.10000 +0.46	29.86	28.12	28.55	77,300
29 Jul 13	28.64000 +0.11	30.79	28.02	28.49	149,400
26 Jul 13	28.53000 +0.75	29.45	27.75	27.75	313,700
25 Jul 13	27.78000 -3.50	31.47	27.76	31.04	592,600
24 Jul 13	31.28000 +0.00	32.00	27.16	29.00	6,203,200

Agios

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	36.64000 +1.74	37.00	35.02	35.04	1,517,626
19 Oct 26	34.90000 +3.58	35.03	31.61	31.61	1,972,930
16 Oct 26	31.32000 -1.00	32.51	31.16	32.35	952,660
15 Oct 26	32.32000 +1.35	32.84	31.35	31.70	2,048,348
14 Oct 26	30.97000 +0.76	31.11	29.67	30.07	930,894
13 Oct 26	30.21000 -0.61	30.99	30.09	30.60	992,147
12 Oct 26	30.82000 -0.99	32.22	30.69	31.84	647,844
09 Oct 26	31.81000 -0.11	32.15	31.52	31.85	722,274
08 Oct 26	31.92000 +0.13	32.31	31.16	31.46	1,633,705
07 Oct 26	31.79000 +0.07	32.27	31.07	31.37	1,555,610
06 Oct 26	31.72000 +0.47	32.03	30.79	31.49	1,145,598
05 Oct 26	31.25000 -0.55	31.76	30.78	31.65	808,693
02 Oct 26	31.80000 -0.68	32.82	31.65	32.82	572,024
01 Oct 26	32.48000 -0.77	33.73	32.42	33.25	1,248,772
30 Sep 26	33.25000 -0.05	34.06	33.20	33.67	845,316
29 Sep 26	33.30000 -0.12	33.54	32.69	33.21	416,406
28 Sep 26	33.42000 +0.84	34.12	32.35	32.53	861,093
25 Sep 26	32.58000 -0.32	33.33	32.54	32.93	996,512
24 Sep 26	32.90000 -1.29	34.13	31.37	34.02	1,635,129
23 Sep 26	34.19000 -0.78	35.09	34.09	34.85	752,478
22 Sep 26	34.97000 +1.02	35.36	33.88	34.19	1,170,409
21 Sep 26	33.95000 +0.88	34.13	33.30	33.70	820,148
18 Sep 26	33.07000 -0.54	33.40	32.77	33.29	1,565,926
17 Sep 26	33.61000 +0.66	34.29	33.19	33.42	559,989
16 Sep 26	32.95000 +0.14	33.75	32.74	32.89	863,545
15 Sep 26	32.81000 -0.41	33.48	32.22	33.23	1,065,634
14 Sep 26	33.22000 -0.38	34.35	32.88	33.83	716,646
11 Sep 26	33.60000 -0.04	34.28	33.32	33.94	750,164
10 Sep 26	33.64000 -0.99	35.28	33.21	34.26	720,218
09 Sep 26	34.63000 +1.08	35.38	33.14	33.14	1,024,566
08 Sep 26	33.55000 +0.45	33.93	32.23	32.53	816,359
04 Sep 26	33.10000 -0.03	33.50	32.92	33.13	480,161
03 Sep 26	33.13000 -1.00	34.39	32.95	34.28	516,035
02 Sep 26	34.13000 -0.08	34.93	33.53	34.49	771,681
01 Sep 26	34.21000 +0.53	34.34	33.21	33.60	926,955
31 Aug 26	33.68000 +0.36	33.87	32.93	33.09	1,109,643
28 Aug 26	33.32000 -0.96	34.36	33.27	33.94	519,740
27 Aug 26	34.28000 +0.29	34.81	33.60	33.94	1,001,444
26 Aug 26	33.99000 +0.09	34.43	33.24	33.84	759,198
25 Aug 26	33.90000 +1.26	34.26	32.84	32.85	742,173
24 Aug 26	32.64000 -0.45	33.25	32.61	33.25	635,627
21 Aug 26	33.09000 -0.54	34.08	32.95	33.62	577,552
20 Aug 26	33.63000 -1.49	35.08	33.61	34.64	682,574
19 Aug 26	35.12000 +0.72	35.98	34.57	35.40	1,282,782
18 Aug 26	34.40000 +0.77	34.83	33.46	33.53	1,187,834
17 Aug 26	33.63000 +0.07	33.99	33.22	33.66	969,244
14 Aug 26	33.56000 +0.09	33.81	32.48	33.10	1,124,478
13 Aug 26	33.47000 -0.74	34.65	33.31	34.35	939,123
12 Aug 26	34.21000 +1.52	34.31	32.33	32.74	1,188,927
11 Aug 26	32.69000 +0.10	33.61	32.22	33.05	938,579
10 Aug 26	32.59000 +0.32	33.10	31.71	31.87	1,071,374
07 Aug 26	32.27000 +0.32	32.61	31.55	32.32	1,178,867
06 Aug 26	31.95000 +0.23	32.57	31.44	31.44	1,078,223
05 Aug 26	31.72000 +0.12	32.30	31.29	31.99	915,635
04 Aug 26	31.60000 +1.06	31.75	30.23	31.04	1,040,366
03 Aug 26	30.54000 +0.52	30.94	29.32	30.78	1,189,501
31 Jul 26	30.02000 -2.73	33.34	29.94	33.34	2,101,301
30 Jul 26	32.75000 -2.26	33.50	29.15	29.48	3,134,448
29 Jul 26	35.01000 -0.98	36.37	34.87	35.83	1,154,716
28 Jul 26	35.99000 -0.98	37.56	35.24	37.49	834,918
27 Jul 26	36.97000 +0.61	38.74	36.22	37.04	992,588
24 Jul 26	36.36000 +0.08	36.67	35.61	36.46	890,006
23 Jul 26	36.28000 +0.23	36.68	35.09	35.13	778,073
22 Jul 26	36.05000 -1.31	37.36	35.80	37.36	896,725
21 Jul 26	37.36000 -2.70	39.37	35.63	35.80	3,403,677
20 Jul 26	40.06000 +0.45	40.50	39.69	39.69	635,510
17 Jul 26	39.61000 +0.89	39.74	38.01	38.02	773,957
16 Jul 26	38.72000 -1.15	39.70	38.26	39.70	726,924
15 Jul 26	39.87000 -0.05	40.15	38.98	39.54	625,003
14 Jul 26	39.92000 -0.63	40.54	39.49	40.48	646,829
13 Jul 26	40.55000 -0.68	41.10	39.43	40.67	713,877
10 Jul 26	41.23000 -1.56	42.93	40.26	42.93	1,114,794
09 Jul 26	42.79000 +0.03	43.17	41.96	42.58	497,910
08 Jul 26	42.76000 -1.25	44.00	42.52	43.47	1,581,097
07 Jul 26	44.01000 +6.62	44.09	39.38	39.38	2,773,694
06 Jul 26	37.39000 -0.19	37.69	36.77	37.17	476,102
02 Jul 26	37.58000 +0.50	37.70	36.52	37.42	791,166
01 Jul 26	37.08000 -0.03	38.38	36.35	37.06	1,132,883
30 Jun 26	37.11000 -0.93	38.31	37.00	38.31	987,653
29 Jun 26	38.04000 +0.14	38.08	37.20	37.58	771,182
26 Jun 26	37.90000 +1.70	38.29	35.90	36.36	3,771,424
25 Jun 26	36.20000 -0.08	37.26	35.79	36.23	773,304
24 Jun 26	36.28000 +0.69	36.90	35.32	35.90	1,027,952
23 Jun 26	35.59000 +0.49	35.80	34.63	34.82	744,424
22 Jun 26	35.10000 +0.94	35.53	34.30	34.30	1,378,498
18 Jun 26	34.16000 +1.08	34.45	33.50	33.90	2,241,485
17 Jun 26	33.08000 +1.24	33.77	31.83	32.00	920,521
16 Jun 26	31.84000 +0.02	32.53	31.30	31.98	788,059
15 Jun 26	31.82000 +2.36	31.83	29.26	29.69	1,651,789
12 Jun 26	29.46000 +0.74	30.23	28.51	28.80	1,141,117
11 Jun 26	28.72000 -0.16	29.10	28.17	28.46	2,171,770
10 Jun 26	28.88000 +0.74	29.04	27.70	28.10	998,348
09 Jun 26	28.14000 +0.70	28.45	26.89	27.69	1,290,568
08 Jun 26	27.44000 -0.85	28.74	27.18	28.66	520,708
05 Jun 26	28.29000 -0.50	29.39	28.13	28.95	561,244
04 Jun 26	28.79000 +1.11	29.32	27.93	28.12	648,157
03 Jun 26	27.68000 +1.17	27.75	26.49	26.51	679,233
02 Jun 26	26.51000 -1.49	28.30	26.44	28.20	1,100,674
01 Jun 26	28.00000 -1.40	29.25	27.51	29.10	853,635
29 May 26	29.40000 -1.02	30.28	28.50	29.09	1,332,977
28 May 26	30.42000 +1.80	30.53	28.55	28.62	987,582
27 May 26	28.62000 +0.29	28.98	28.33	28.57	934,767
26 May 26	28.33000 +0.19	28.46	27.51	28.25	901,632
22 May 26	28.14000 -0.65	29.10	28.04	28.69	874,481
21 May 26	28.79000 +0.29	28.80	27.68	28.06	522,741
20 May 26	28.50000 +0.77	28.85	27.64	27.78	678,361
19 May 26	27.73000 -0.48	28.46	27.45	28.46	637,127
18 May 26	28.21000 +0.04	28.67	27.75	28.16	744,982
15 May 26	28.17000 -0.56	28.65	27.88	28.50	603,957
14 May 26	28.73000 -0.04	29.18	28.32	28.90	610,746
13 May 26	28.77000 +0.35	28.87	28.08	28.21	747,392
12 May 26	28.42000 +0.43	28.48	27.56	28.30	766,918
11 May 26	27.99000 +0.20	29.01	27.71	27.79	635,223
08 May 26	27.79000 +0.26	28.21	27.50	27.50	582,937
07 May 26	27.53000 +0.55	27.57	26.94	27.20	722,509
06 May 26	26.98000 -0.23	27.51	26.51	27.40	1,083,900
05 May 26	27.21000 -0.35	28.00	26.93	27.42	870,475
04 May 26	27.56000 -0.60	28.10	27.03	27.92	1,578,826
01 May 26	28.16000 +0.16	28.40	27.25	28.00	1,165,680
30 Apr 26	28.00000 -0.05	28.68	27.71	28.07	1,305,987
29 Apr 26	28.05000 +3.25	28.82	25.65	26.50	2,809,641
28 Apr 26	24.80000 +0.37	25.34	24.48	24.55	885,466
27 Apr 26	24.43000 -0.89	25.83	24.29	25.12	1,070,585
24 Apr 26	25.32000 -0.42	25.59	24.92	25.57	968,871
23 Apr 26	25.74000 -0.98	26.94	25.62	26.75	1,001,844
22 Apr 26	26.72000 +0.43	26.95	26.06	26.49	1,581,388
21 Apr 26	26.29000 -0.78	27.03	26.05	26.84	1,617,265
20 Apr 26	27.07000 -8.07	29.70	26.05	29.58	5,823,349
17 Apr 26	35.14000 +0.22	35.80	34.87	35.50	673,152
16 Apr 26	34.92000 +0.47	35.09	34.35	34.68	831,859
15 Apr 26	34.45000 +1.15	34.47	33.23	33.28	572,157
14 Apr 26	33.30000 +0.15	33.90	32.92	33.14	652,558
13 Apr 26	33.15000 +0.23	33.61	32.83	32.92	693,824
10 Apr 26	32.92000 +0.00	33.17	32.47	32.97	765,236
09 Apr 26	32.92000 -0.85	33.53	32.59	33.53	867,583
08 Apr 26	33.77000 -1.34	35.99	33.68	35.43	1,235,884
07 Apr 26	35.11000 +0.31	35.31	34.47	34.80	1,483,718
06 Apr 26	34.80000 -0.40	35.98	34.56	35.46	1,068,575
02 Apr 26	35.20000 +1.01	35.35	33.52	33.97	1,425,264
01 Apr 26	34.19000 +0.36	36.16	33.87	33.89	1,557,336
31 Mar 26	33.83000 +4.22	36.35	33.67	33.72	3,595,605
30 Mar 26	29.61000 +0.18	30.09	29.03	29.43	821,103
27 Mar 26	29.43000 -0.52	30.00	29.25	29.71	797,116
26 Mar 26	29.95000 +0.36	30.87	29.16	29.16	1,129,849
25 Mar 26	29.59000 +1.24	30.17	28.59	28.78	726,302
24 Mar 26	28.35000 +0.24	28.65	27.40	27.73	786,622
23 Mar 26	28.11000 +0.25	28.70	27.67	28.19	811,652
20 Mar 26	27.86000 -0.06	28.35	27.49	27.89	1,618,703
19 Mar 26	27.92000 -0.21	28.44	27.50	28.29	601,309
18 Mar 26	28.13000 -0.78	28.81	28.00	28.57	540,678
17 Mar 26	28.91000 +0.07	29.45	28.67	28.67	539,642
16 Mar 26	28.84000 +0.99	28.93	27.71	27.71	559,156
13 Mar 26	27.85000 +0.26	28.19	27.26	27.76	510,316
12 Mar 26	27.59000 -0.48	27.80	27.00	27.51	463,854
11 Mar 26	28.07000 -0.19	28.23	27.32	28.17	432,597
10 Mar 26	28.26000 -0.27	28.97	28.00	28.51	526,639
09 Mar 26	28.53000 +1.06	28.62	27.52	27.53	779,690
06 Mar 26	27.47000 -0.21	27.59	26.83	27.27	855,929
05 Mar 26	27.68000 -0.51	28.38	27.47	28.14	1,020,375
04 Mar 26	28.19000 -0.29	29.37	28.13	28.67	884,033
03 Mar 26	28.48000 -0.72	29.30	27.71	28.28	919,116
02 Mar 26	29.20000 -1.03	30.34	28.11	29.80	1,174,028
27 Feb 26	30.23000 +0.25	30.51	29.01	29.33	746,140
26 Feb 26	29.98000 +0.02	30.06	29.05	29.82	642,226
25 Feb 26	29.96000 -0.43	30.85	29.80	30.46	647,584
24 Feb 26	30.39000 +0.19	31.02	29.71	30.35	1,186,770
23 Feb 26	30.20000 +0.95	30.40	29.13	29.29	1,066,293
20 Feb 26	29.25000 +0.67	29.28	28.23	28.46	979,224
19 Feb 26	28.58000 +1.02	28.81	27.50	27.51	723,236
18 Feb 26	27.56000 -0.26	27.89	27.07	27.53	707,928
17 Feb 26	27.82000 -0.14	28.20	27.43	27.80	638,616
13 Feb 26	27.96000 -0.11	28.97	27.76	28.71	650,486
12 Feb 26	28.07000 +0.36	28.93	27.10	27.85	973,204
11 Feb 26	27.71000 +0.58	27.72	26.05	26.60	975,976
10 Feb 26	27.13000 +0.19	27.47	26.84	27.10	603,188
09 Feb 26	26.94000 +0.41	26.98	26.04	26.45	677,843
06 Feb 26	26.53000 -0.04	27.42	26.50	27.03	1,150,042
05 Feb 26	26.57000 -1.13	28.07	26.45	27.48	1,106,746
04 Feb 26	27.70000 -0.23	28.19	27.55	28.19	769,441
03 Feb 26	27.93000 -0.23	28.71	27.59	28.11	678,128
02 Feb 26	28.16000 +0.72	28.71	26.53	27.18	874,575
30 Jan 26	27.44000 -0.17	27.92	26.95	27.46	553,339
29 Jan 26	27.61000 -0.70	28.57	27.41	28.30	827,264
28 Jan 26	28.31000 -0.36	29.04	28.22	28.79	1,187,325
27 Jan 26	28.67000 -0.16	29.93	28.42	28.80	910,350
26 Jan 26	28.83000 +0.29	29.17	28.03	28.50	1,122,578
23 Jan 26	28.54000 -0.12	29.10	27.82	28.57	993,407
22 Jan 26	28.66000 +1.49	28.75	27.13	27.25	792,010
21 Jan 26	27.17000 +0.49	27.32	26.42	26.73	1,130,109
20 Jan 26	26.68000 -0.51	27.08	26.25	26.50	897,603
16 Jan 26	27.19000 -0.61	28.23	27.11	27.87	966,849
15 Jan 26	27.80000 -0.93	28.87	27.75	28.87	773,621
14 Jan 26	28.73000 +0.93	28.79	27.52	27.79	769,197
13 Jan 26	27.80000 -0.52	28.46	27.30	28.00	656,114
12 Jan 26	28.32000 -0.09	28.38	27.34	28.10	904,363
09 Jan 26	28.41000 +0.25	28.70	28.02	28.55	1,171,343
08 Jan 26	28.16000 -0.38	28.65	27.91	28.24	1,095,482
07 Jan 26	28.54000 +1.07	29.44	27.47	27.47	1,299,570
06 Jan 26	27.47000 +0.02	27.67	27.10	27.34	927,602
05 Jan 26	27.45000 +0.27	27.59	26.54	27.17	1,067,951
02 Jan 26	27.18000 -0.04	27.25	26.56	27.25	947,024
31 Dec 25	27.22000 -0.11	27.61	26.74	27.18	838,857
30 Dec 25	27.33000 +0.17	27.41	26.66	27.02	979,827
29 Dec 25	27.16000 -0.86	28.00	27.05	27.92	1,012,736
26 Dec 25	28.02000 -1.15	29.06	27.42	29.06	1,677,137
24 Dec 25	29.17000 +4.58	30.04	27.10	28.00	6,068,106
23 Dec 25	24.59000 -0.36	24.95	24.44	24.95	882,943
22 Dec 25	24.95000 +0.49	25.06	24.16	24.53	2,401,531
19 Dec 25	24.46000 -0.27	25.31	24.25	25.07	3,717,172
18 Dec 25	24.73000 -0.72	26.22	24.60	25.78	1,115,347
17 Dec 25	25.45000 -0.64	26.36	25.41	26.19	1,373,249
16 Dec 25	26.09000 -0.76	26.90	25.98	26.72	1,016,477
15 Dec 25	26.85000 -0.42	27.95	26.52	27.60	1,143,168
12 Dec 25	27.27000 -0.19	27.67	26.78	27.52	1,181,858
11 Dec 25	27.46000 -0.54	28.25	27.26	27.84	1,511,508
10 Dec 25	28.00000 +1.15	28.60	26.86	27.03	1,630,066
09 Dec 25	26.85000 -0.43	27.64	26.80	27.42	1,002,756
08 Dec 25	27.28000 -0.45	28.58	27.12	27.60	926,351
05 Dec 25	27.73000 +0.31	27.95	27.06	27.56	850,263
04 Dec 25	27.42000 -0.07	27.68	27.13	27.35	1,216,776
03 Dec 25	27.49000 +0.51	27.73	26.99	27.15	1,187,359
02 Dec 25	26.98000 -0.86	27.99	26.81	27.74	1,727,003
01 Dec 25	27.84000 -1.36	28.55	27.63	28.51	1,492,564
28 Nov 25	29.20000 +0.16	29.30	28.45	29.30	497,837
26 Nov 25	29.04000 +0.62	29.46	27.84	28.85	1,855,766
25 Nov 25	28.42500 +1.93	28.63	26.36	27.19	2,298,014
24 Nov 25	26.49000 +1.25	26.75	24.96	25.56	4,258,050
21 Nov 25	25.24000 +0.67	25.94	23.00	24.66	3,635,171
20 Nov 25	24.57000 +2.23	25.98	23.05	23.30	7,663,545
19 Nov 25	22.34000 -23.15	25.07	22.24	23.29	17,592,256
18 Nov 25	45.49000 +0.36	46.00	44.40	44.92	568,474
17 Nov 25	45.13000 +1.48	45.96	42.50	43.59	877,626
14 Nov 25	43.65000 +1.11	44.29	41.34	41.89	848,753
13 Nov 25	42.54000 -1.09	44.22	42.47	43.12	665,908
12 Nov 25	43.63000 -0.23	44.55	43.20	43.84	796,900
11 Nov 25	43.86000 +2.48	43.90	41.15	41.24	517,005
10 Nov 25	41.38000 +0.71	42.07	41.00	41.02	455,964
07 Nov 25	40.67000 +0.36	41.48	39.38	40.19	370,389
06 Nov 25	40.31000 -0.20	40.86	39.94	40.26	352,289
05 Nov 25	40.51000 +0.51	40.72	39.21	40.25	503,629
04 Nov 25	40.00000 -0.13	40.32	38.90	39.33	709,828
03 Nov 25	40.13000 -3.11	44.10	39.96	42.86	834,696
31 Oct 25	43.24000 +0.06	43.72	42.26	42.86	721,163
30 Oct 25	43.18000 +1.22	43.81	40.18	42.18	988,620
29 Oct 25	41.96000 -1.47	43.47	41.82	42.96	564,849
28 Oct 25	43.43000 +0.35	43.78	42.44	42.97	642,406
27 Oct 25	43.08000 -0.25	44.25	43.01	43.39	520,640
24 Oct 25	43.33000 +1.24	43.43	42.10	42.61	335,420
23 Oct 25	42.09000 +0.35	42.11	41.27	41.92	324,136
22 Oct 25	41.74000 -1.71	43.54	41.24	43.12	367,616
21 Oct 25	43.45000 +0.80	43.67	42.31	42.82	481,559
20 Oct 25	42.65000 +0.32	43.24	42.00	43.05	445,978
17 Oct 25	42.33000 +0.81	43.69	41.85	41.85	754,952
16 Oct 25	41.52000 +0.14	42.47	41.01	41.40	927,592
15 Oct 25	41.38000 +1.14	41.71	40.14	40.31	515,233
14 Oct 25	40.24000 -0.68	41.09	39.71	40.21	381,034
13 Oct 25	40.92000 +0.31	41.73	40.35	40.61	540,530
10 Oct 25	40.61000 -1.82	42.51	40.20	42.51	631,401
09 Oct 25	42.43000 -0.17	43.21	41.92	42.65	535,545
08 Oct 25	42.60000 +1.73	42.61	40.83	41.00	517,679
07 Oct 25	40.87000 -0.02	41.29	40.39	40.94	274,949
06 Oct 25	40.89000 +0.39	41.06	40.36	40.62	385,014
03 Oct 25	40.50000 +0.57	41.42	39.79	40.06	522,987
02 Oct 25	39.93000 -0.14	40.58	39.32	40.36	389,752
01 Oct 25	40.07000 -0.07	41.24	39.67	40.09	677,710
30 Sep 25	40.14000 +0.87	40.20	38.76	39.44	535,122
29 Sep 25	39.27000 +0.34	39.64	38.08	38.73	513,601
26 Sep 25	38.93000 +2.32	39.26	36.39	37.02	814,462
25 Sep 25	36.61000 -0.71	37.23	36.43	37.23	474,254
24 Sep 25	37.32000 -0.55	38.08	37.03	37.83	495,067
23 Sep 25	37.87000 -0.32	38.86	37.70	38.15	426,124
22 Sep 25	38.19000 +0.49	38.94	37.22	37.70	436,626
19 Sep 25	37.70000 -0.25	37.95	36.94	37.95	1,355,610
18 Sep 25	37.95000 +1.53	38.01	36.67	37.19	650,783
17 Sep 25	36.42000 -0.30	38.45	36.39	37.09	621,487
16 Sep 25	36.72000 +0.42	37.18	36.10	36.10	577,000
15 Sep 25	36.30000 -0.48	36.78	35.72	36.78	518,371
12 Sep 25	36.78000 +0.28	37.18	35.82	36.43	603,418
11 Sep 25	36.50000 +0.82	36.79	35.87	36.00	492,121
10 Sep 25	35.68000 -0.47	36.25	34.97	36.16	710,390
09 Sep 25	36.15000 -0.26	36.91	35.81	36.46	616,324
08 Sep 25	36.41000 +0.40	37.32	35.93	36.03	844,878
05 Sep 25	36.01000 -0.12	37.91	35.90	36.63	1,481,646
04 Sep 25	36.13000 -4.48	36.35	32.70	35.00	3,132,515
03 Sep 25	40.61000 +1.36	41.10	39.35	39.35	777,329
02 Sep 25	39.25000 +1.54	39.37	37.81	38.00	630,463
29 Aug 25	37.71000 -0.47	38.78	37.38	38.35	502,787
28 Aug 25	38.18000 -1.09	39.51	37.94	39.24	433,169
27 Aug 25	39.27000 +0.81	40.10	38.33	38.33	725,173
26 Aug 25	38.46000 +1.20	38.51	36.99	37.45	647,317
25 Aug 25	37.26000 -1.54	39.19	37.11	38.80	699,664
22 Aug 25	38.80000 +0.60	39.69	37.75	38.25	722,567
21 Aug 25	38.20000 +1.38	38.46	36.40	36.70	460,891
20 Aug 25	36.82000 +0.60	36.90	35.92	35.95	400,677
19 Aug 25	36.22000 -1.23	37.73	35.92	37.48	672,131
18 Aug 25	37.45000 +0.44	37.55	36.65	36.94	663,114
15 Aug 25	37.01000 +0.33	37.26	36.35	36.77	362,261
14 Aug 25	36.68000 +0.07	36.74	35.76	36.21	243,705
13 Aug 25	36.61000 +1.23	36.89	35.45	35.66	587,187
12 Aug 25	35.38000 +0.30	36.16	35.11	35.38	384,278
11 Aug 25	35.08000 -0.68	35.86	34.71	35.53	665,906
08 Aug 25	35.76000 -1.30	37.50	35.67	37.33	478,213
07 Aug 25	37.06000 -0.66	37.76	36.57	37.50	553,273
06 Aug 25	37.72000 +1.51	37.86	35.09	35.83	1,015,815
05 Aug 25	36.21000 +0.05	36.80	34.82	36.01	1,173,571
04 Aug 25	36.16000 +1.16	36.38	26.75	31.45	5,497,392
01 Aug 25	35.00000 -2.22	38.43	34.32	37.27	2,351,119
31 Jul 25	37.22000 -0.32	37.94	35.81	36.90	1,098,181
30 Jul 25	37.54000 -0.19	39.12	37.38	38.31	850,669
29 Jul 25	37.73000 +0.53	38.12	37.10	37.54	590,944
28 Jul 25	37.20000 -2.80	40.80	37.09	39.99	761,090
25 Jul 25	40.00000 +0.35	40.13	38.82	39.64	529,138
24 Jul 25	39.65000 -0.91	40.98	39.22	40.53	513,334
23 Jul 25	40.56000 +0.90	41.74	39.32	39.82	830,695
22 Jul 25	39.66000 -0.26	39.95	38.47	39.58	821,894
21 Jul 25	39.92000 -0.08	40.60	39.65	40.09	429,897
18 Jul 25	40.00000 -0.35	41.19	39.96	40.70	824,651
17 Jul 25	40.35000 +0.36	40.95	40.00	40.06	812,972
16 Jul 25	39.99000 +0.80	40.04	39.01	39.29	628,785
15 Jul 25	39.19000 -0.04	39.79	38.69	39.59	707,319
14 Jul 25	39.23000 +0.18	39.48	38.41	38.41	717,079
11 Jul 25	39.05000 -0.48	39.91	38.32	38.85	793,595
10 Jul 25	39.53000 +0.46	40.06	38.00	38.97	978,020
09 Jul 25	39.07000 +2.79	39.10	36.60	36.71	1,312,145
08 Jul 25	36.28000 +1.07	36.81	35.08	35.20	704,576
07 Jul 25	35.21000 -0.86	36.04	34.60	35.79	551,382
03 Jul 25	36.07000 +0.72	36.15	35.12	35.37	258,713
02 Jul 25	35.35000 +0.98	35.85	34.03	34.37	606,160
01 Jul 25	34.37000 +1.11	35.03	32.87	33.11	603,494
30 Jun 25	33.26000 -0.21	33.88	33.08	33.51	338,543
27 Jun 25	33.47000 -0.18	34.34	33.32	33.66	489,988
26 Jun 25	33.65000 +0.94	33.70	32.59	32.92	274,754
25 Jun 25	32.71000 -0.71	33.72	32.53	33.42	316,501
24 Jun 25	33.42000 +0.08	33.82	33.10	33.69	431,176
23 Jun 25	33.34000 -1.07	34.72	33.02	34.35	520,399
20 Jun 25	34.41000 -1.09	35.88	33.88	35.55	1,672,353
18 Jun 25	35.50000 +0.81	35.82	34.49	34.71	549,418
17 Jun 25	34.69000 -1.06	35.56	34.53	35.12	467,073
16 Jun 25	35.75000 +1.45	36.39	33.76	34.50	661,842
13 Jun 25	34.30000 -0.20	34.89	33.75	33.89	478,627
12 Jun 25	34.50000 +0.09	35.14	33.62	34.22	477,458
11 Jun 25	34.41000 -0.10	35.43	34.17	34.83	508,117
10 Jun 25	34.51000 +0.85	34.70	33.34	33.34	623,880
09 Jun 25	33.66000 -0.67	34.88	33.63	34.88	402,233
06 Jun 25	34.33000 +0.75	34.56	33.75	34.00	377,301
05 Jun 25	33.58000 -0.45	34.12	33.22	34.01	400,101
04 Jun 25	34.03000 +0.66	34.70	33.48	33.48	649,232
03 Jun 25	33.37000 +0.74	34.14	32.60	32.65	699,820
02 Jun 25	32.63000 +0.54	33.69	32.22	32.29	1,247,345
30 May 25	32.09000 +0.25	32.48	30.38	31.46	761,044
29 May 25	31.84000 +1.01	32.30	30.64	31.03	859,358
28 May 25	30.83000 +0.63	30.95	30.14	30.24	531,657
27 May 25	30.20000 +0.40	30.63	29.70	30.36	548,360
23 May 25	29.80000 +0.21	29.87	29.05	29.05	440,665
22 May 25	29.59000 -0.52	30.40	29.53	29.98	612,033
21 May 25	30.11000 -0.06	30.45	29.42	29.70	540,999
20 May 25	30.17000 +0.33	30.21	29.47	29.84	478,841
19 May 25	29.84000 +0.66	29.99	28.78	28.99	410,853
16 May 25	29.18000 +0.92	29.26	28.30	28.37	772,781
15 May 25	28.26000 +0.23	28.45	27.62	28.12	445,266
14 May 25	28.03000 -0.71	29.12	27.70	28.73	610,838
13 May 25	28.74000 -0.40	29.59	28.30	29.12	511,846
12 May 25	29.14000 +1.82	29.39	28.18	28.18	476,389
09 May 25	27.32000 -0.72	28.91	27.27	28.03	303,182
08 May 25	28.04000 -0.18	28.77	27.72	28.14	547,577
07 May 25	28.22000 -0.10	28.63	28.08	28.56	543,940
06 May 25	28.32000 -1.65	30.02	27.78	29.81	836,973
05 May 25	29.97000 -0.13	30.50	29.80	30.13	358,855
02 May 25	30.10000 -0.84	31.55	30.05	31.47	415,741
01 May 25	30.94000 +1.25	31.17	27.19	29.20	597,497
30 Apr 25	29.69000 +0.59	30.06	28.28	28.95	686,312
29 Apr 25	29.10000 -0.52	29.68	28.94	29.68	473,367
28 Apr 25	29.62000 +0.17	30.29	29.23	29.75	530,594
25 Apr 25	29.45000 +0.19	29.88	28.70	29.04	358,865
24 Apr 25	29.26000 +0.89	29.30	28.04	28.30	378,770
23 Apr 25	28.37000 +0.37	29.22	28.32	28.82	405,019
22 Apr 25	28.00000 +0.66	28.24	27.49	27.79	387,481
21 Apr 25	27.34000 -0.32	28.02	26.92	27.38	680,823
17 Apr 25	27.66000 +0.52	28.38	26.99	27.11	590,293
16 Apr 25	27.14000 -0.68	27.74	26.86	27.74	548,648
15 Apr 25	27.82000 +0.30	28.24	27.36	27.37	607,625
14 Apr 25	27.52000 +0.82	27.71	26.23	27.28	647,158
11 Apr 25	26.70000 +1.39	26.92	25.00	25.52	591,785
10 Apr 25	25.31000 -0.97	25.76	24.30	25.40	773,502
09 Apr 25	26.28000 +1.75	27.08	23.42	24.04	1,175,841
08 Apr 25	24.53000 -1.37	26.98	24.03	26.70	764,269
07 Apr 25	25.90000 +0.14	27.09	24.33	24.82	1,136,141
04 Apr 25	25.76000 -1.95	27.86	25.26	27.22	1,192,122
03 Apr 25	27.71000 -0.73	28.13	26.92	27.21	634,780
02 Apr 25	28.44000 +1.04	28.65	26.81	27.22	954,952
01 Apr 25	27.40000 -1.90	29.34	26.66	29.08	934,888
31 Mar 25	29.30000 -0.98	29.83	28.31	29.72	695,109
28 Mar 25	30.28000 -0.56	30.74	30.08	30.73	328,199
27 Mar 25	30.84000 +0.44	30.92	30.14	30.54	460,811
26 Mar 25	30.40000 -0.36	31.15	30.00	30.81	323,491
25 Mar 25	30.76000 -1.55	32.12	30.33	32.12	355,438
24 Mar 25	32.31000 +1.01	32.51	31.44	31.67	481,806
21 Mar 25	31.30000 -1.41	32.90	31.21	32.35	1,667,710
20 Mar 25	32.71000 +1.03	32.88	31.34	31.39	461,543
19 Mar 25	31.68000 +0.48	31.74	31.00	31.38	763,055
18 Mar 25	31.20000 -0.79	31.92	30.81	31.61	640,179
17 Mar 25	31.99000 +1.06	32.20	30.64	30.93	624,917
14 Mar 25	30.93000 -0.14	31.85	30.91	31.85	624,920
13 Mar 25	31.07000 -0.91	32.50	31.02	32.00	443,655
12 Mar 25	31.98000 -0.15	33.07	31.64	32.19	481,383
11 Mar 25	32.13000 +0.14	32.52	31.33	31.93	839,700
10 Mar 25	31.99000 -0.39	32.75	31.58	31.67	812,626
07 Mar 25	32.38000 -1.60	34.47	32.32	33.80	661,723
06 Mar 25	33.98000 +0.03	34.33	33.15	33.15	495,331
05 Mar 25	33.95000 +0.56	34.29	33.49	33.54	537,098
04 Mar 25	33.39000 +0.27	33.66	32.47	32.60	765,052
03 Mar 25	33.12000 -2.42	35.70	32.82	35.55	978,663
28 Feb 25	35.54000 +1.20	35.54	34.05	34.05	680,526
27 Feb 25	34.34000 -0.10	35.73	34.31	34.51	836,195
26 Feb 25	34.44000 -0.75	36.07	34.32	35.19	644,580
25 Feb 25	35.19000 -0.28	35.75	34.42	35.48	775,603
24 Feb 25	35.47000 +0.25	36.17	34.56	36.14	992,809
21 Feb 25	35.22000 +1.47	35.30	33.75	34.32	1,018,352
20 Feb 25	33.75000 -0.27	34.00	33.25	34.00	376,006
19 Feb 25	34.02000 +0.41	34.50	33.32	33.32	566,424
18 Feb 25	33.61000 +0.39	34.86	33.18	33.50	853,591
14 Feb 25	33.22000 -0.08	34.68	32.86	32.93	709,491
13 Feb 25	33.30000 +0.49	33.49	31.95	33.48	710,690
12 Feb 25	32.81000 +0.15	33.34	31.56	32.00	831,072
11 Feb 25	32.66000 -1.31	33.81	32.62	32.64	602,045
10 Feb 25	33.97000 +0.51	34.03	32.38	33.53	1,159,299
07 Feb 25	33.46000 -0.96	34.27	33.07	34.27	617,529
06 Feb 25	34.42000 +0.04	34.94	34.28	34.47	526,410
05 Feb 25	34.38000 +0.37	35.09	33.95	33.99	499,824
04 Feb 25	34.01000 +0.39	34.45	33.33	33.64	606,512
03 Feb 25	33.61500 -0.77	34.17	32.87	33.88	538,637
31 Jan 25	34.39000 -0.15	35.08	33.65	34.60	660,651
30 Jan 25	34.54000 +0.81	34.83	33.29	34.12	443,082
29 Jan 25	33.73000 +0.18	34.02	32.90	33.49	423,815
28 Jan 25	33.55000 -0.20	33.85	32.59	33.82	457,838
27 Jan 25	33.75000 -0.71	35.25	33.71	33.82	567,972
24 Jan 25	34.46000 -0.92	35.84	34.11	35.36	522,340
23 Jan 25	35.38000 +1.32	35.44	33.20	33.39	728,056
22 Jan 25	34.06000 +0.83	34.47	33.13	33.24	605,121
21 Jan 25	33.23000 +0.81	33.50	32.40	32.95	562,861
17 Jan 25	32.42000 +0.60	32.81	31.39	32.33	807,528
16 Jan 25	31.82000 -1.46	33.82	31.48	33.38	999,650
15 Jan 25	33.28000 -0.04	35.03	32.96	34.59	606,969
14 Jan 25	33.32000 -0.98	34.98	32.85	34.61	741,160
13 Jan 25	34.30000 -0.12	34.73	33.79	34.06	503,284
10 Jan 25	34.42000 -1.48	35.23	32.96	35.14	1,255,273
08 Jan 25	35.90000 +0.78	36.00	34.47	35.14	979,586
07 Jan 25	35.12000 +1.58	35.55	33.63	33.63	1,196,970
06 Jan 25	33.54000 +1.35	34.48	32.27	32.27	2,208,967
03 Jan 25	32.19000 +0.35	32.54	31.73	32.06	881,852
02 Jan 25	31.84000 -1.02	33.47	31.57	32.82	652,790
31 Dec 24	32.86000 -0.17	34.25	32.45	33.55	563,095
30 Dec 24	33.03000 -0.37	33.80	32.31	33.29	682,488
27 Dec 24	33.40000 -0.97	34.64	32.91	33.87	792,602
26 Dec 24	34.37000 +0.18	34.91	33.75	34.00	655,858
24 Dec 24	34.19000 -1.16	35.53	33.80	35.39	386,481
23 Dec 24	35.35000 -0.07	35.60	34.60	35.42	785,465
20 Dec 24	35.42000 -0.39	36.30	35.13	35.50	3,199,135
19 Dec 24	35.81000 -3.21	39.88	35.50	39.10	1,232,123
18 Dec 24	39.02000 -2.94	42.36	38.40	42.19	983,791
17 Dec 24	41.96000 -0.73	42.84	40.65	42.32	851,816
16 Dec 24	42.69000 +3.72	44.46	38.63	39.01	1,451,988
13 Dec 24	38.96500 +0.80	39.48	37.20	38.08	1,350,937
12 Dec 24	38.17000 -5.20	43.34	37.93	43.14	1,701,618
11 Dec 24	43.37000 -2.65	46.68	43.21	46.28	961,709
10 Dec 24	46.02000 -2.62	51.27	44.35	48.65	2,313,335
09 Dec 24	48.64000 -13.00	57.33	44.62	56.11	3,051,844
06 Dec 24	61.64000 +2.67	62.45	59.09	59.09	780,860
05 Dec 24	58.97000 -0.48	60.93	58.83	58.83	583,830
04 Dec 24	59.45000 +0.57	62.15	57.91	58.55	765,398
03 Dec 24	58.88000 +0.01	59.23	57.44	58.51	398,012
02 Dec 24	58.87000 -0.52	59.82	58.36	59.40	452,363
29 Nov 24	59.39000 +0.73	59.86	58.11	59.07	237,612
27 Nov 24	58.66000 -0.44	59.62	57.98	59.29	448,286
26 Nov 24	59.10000 +1.59	59.61	56.67	57.39	483,981
25 Nov 24	57.51000 +1.83	58.25	56.03	56.51	594,969
22 Nov 24	55.68000 +0.14	56.82	54.73	55.78	434,554
21 Nov 24	55.54000 +0.92	56.27	53.93	55.00	368,873
20 Nov 24	54.62000 +0.21	55.30	53.79	54.29	367,149
19 Nov 24	54.41000 +1.52	54.89	52.09	52.36	496,017
18 Nov 24	52.89000 -0.89	54.00	52.35	53.67	534,470
15 Nov 24	53.78000 -1.62	55.67	52.74	55.67	926,067
14 Nov 24	55.40000 -3.20	58.91	55.29	58.20	868,606
13 Nov 24	58.60000 -0.42	60.00	58.24	59.03	667,689
12 Nov 24	59.02000 -1.44	60.30	58.74	59.66	793,679
11 Nov 24	60.46000 +1.40	62.58	59.29	60.42	1,136,176
08 Nov 24	59.06000 +3.98	60.21	54.18	54.37	1,692,227
07 Nov 24	55.08000 +3.49	55.19	51.28	51.66	1,187,225
06 Nov 24	51.59000 +4.89	51.64	47.80	48.50	1,183,367
05 Nov 24	46.70000 +1.87	46.79	43.25	44.54	995,994
04 Nov 24	44.83000 -0.04	45.17	44.01	44.34	658,210
01 Nov 24	44.87000 +0.44	45.26	43.32	44.93	672,853
31 Oct 24	44.43000 -1.87	45.90	43.52	44.74	579,152
30 Oct 24	46.30000 -0.53	47.21	46.06	46.48	375,501
29 Oct 24	46.83000 +0.75	46.99	45.80	45.80	286,781
28 Oct 24	46.08000 +0.99	46.79	45.58	45.59	503,056
25 Oct 24	45.09000 +0.01	45.97	44.65	45.19	426,071
24 Oct 24	45.08000 +0.75	45.24	43.70	44.00	331,998
23 Oct 24	44.33000 -1.05	45.78	44.17	45.32	301,603
22 Oct 24	45.38000 -0.28	45.78	44.75	45.31	343,329
21 Oct 24	45.66000 +0.16	46.05	45.19	45.44	528,732
18 Oct 24	45.50000 +1.36	46.19	43.93	44.26	550,761
17 Oct 24	44.14000 +0.44	44.39	43.57	43.57	457,967
16 Oct 24	43.70000 +1.66	44.20	41.96	42.83	495,570
15 Oct 24	42.04000 +0.76	42.56	41.16	41.35	393,356
14 Oct 24	41.28000 -1.37	42.77	40.94	42.38	489,574
11 Oct 24	42.65000 +0.83	42.78	41.29	41.80	468,794
10 Oct 24	41.82000 +0.93	41.88	40.30	41.27	347,996
09 Oct 24	40.89000 +0.39	41.67	40.18	40.68	414,254
08 Oct 24	40.50000 -0.09	41.39	40.44	40.75	417,917
07 Oct 24	40.59000 -0.74	41.47	39.94	41.16	383,660
04 Oct 24	41.32500 +0.76	42.08	41.00	41.11	318,978
03 Oct 24	40.56000 -1.23	42.21	40.37	41.43	498,572
02 Oct 24	41.79000 -0.68	42.54	41.21	42.13	766,597
01 Oct 24	42.47000 -1.96	44.53	42.40	44.35	590,200
30 Sep 24	44.43000 -1.18	46.24	44.16	45.61	817,443
27 Sep 24	45.61000 -2.44	46.20	41.97	45.56	2,197,481
26 Sep 24	48.05000 -0.98	53.28	47.53	51.33	1,791,891
25 Sep 24	49.03000 +2.44	49.13	45.56	46.59	629,383
24 Sep 24	46.59000 +0.83	46.95	44.80	45.80	339,384
23 Sep 24	45.76000 -0.79	47.44	45.40	46.85	423,354
20 Sep 24	46.55000 -0.83	47.70	46.49	47.18	1,012,787
19 Sep 24	47.38000 +1.84	48.07	46.20	46.82	436,922
18 Sep 24	45.54000 -0.15	47.26	45.17	45.69	313,283
17 Sep 24	45.69000 +0.28	46.99	45.32	45.78	267,590
16 Sep 24	45.41000 -1.28	47.08	45.23	46.87	271,646
13 Sep 24	46.69000 +1.77	47.09	45.00	45.21	254,217
12 Sep 24	44.92000 +0.61	45.44	43.82	44.30	209,630
11 Sep 24	44.31000 -0.21	44.56	43.12	43.42	298,610
10 Sep 24	44.52000 +0.59	44.66	43.50	44.20	214,110
09 Sep 24	43.93000 +0.65	44.20	43.00	43.15	319,435
06 Sep 24	43.28000 -0.76	44.56	42.97	44.31	277,666
05 Sep 24	44.04000 -0.71	44.87	43.38	44.87	302,398
04 Sep 24	44.75000 +0.02	44.93	43.52	44.32	201,436
03 Sep 24	44.73000 -1.18	46.81	44.60	45.80	366,049
30 Aug 24	45.91000 +0.05	46.25	45.25	46.01	335,139
29 Aug 24	45.86000 +0.50	46.80	45.15	45.61	251,381
28 Aug 24	45.36000 -1.73	49.36	43.54	46.99	879,975
27 Aug 24	47.09000 +0.52	47.18	45.85	46.51	223,452
26 Aug 24	46.57000 +0.35	47.01	45.99	46.34	264,437
23 Aug 24	46.22000 +0.52	46.68	45.55	46.23	227,569
22 Aug 24	45.70000 -1.40	47.28	45.35	47.10	327,449
21 Aug 24	47.10000 +2.23	47.58	44.97	45.22	672,818
20 Aug 24	44.87000 -0.60	45.69	44.77	45.41	268,553
19 Aug 24	45.47000 +0.44	45.66	44.49	44.83	361,801
16 Aug 24	45.03000 +0.12	45.47	44.45	45.00	311,280
15 Aug 24	44.91000 +0.23	45.95	44.62	45.54	320,329
14 Aug 24	44.68000 -0.43	45.35	44.13	45.35	354,155
13 Aug 24	45.11000 +0.37	45.37	44.56	44.96	246,590
12 Aug 24	44.74000 +1.04	44.79	43.31	43.73	311,128
09 Aug 24	43.70000 -0.09	44.40	42.89	43.95	343,720
08 Aug 24	43.79000 +1.22	43.96	41.30	43.12	474,434
07 Aug 24	42.57000 -0.04	45.85	42.07	45.50	571,094
06 Aug 24	42.61000 +0.02	44.22	41.55	42.78	519,428
05 Aug 24	42.59000 -1.37	43.03	40.97	40.97	608,247
02 Aug 24	43.96000 -0.54	44.36	42.05	42.14	563,955
01 Aug 24	44.50000 -1.90	45.56	42.11	44.88	876,636
31 Jul 24	46.40000 -0.39	48.00	46.24	47.19	402,115
30 Jul 24	46.79000 -0.64	48.35	46.50	47.54	374,007
29 Jul 24	47.43000 -0.62	49.00	46.69	48.20	340,921
26 Jul 24	48.05000 -0.45	49.29	47.76	49.16	333,783
25 Jul 24	48.50000 +0.31	49.44	47.57	48.25	687,737
24 Jul 24	48.19000 -1.53	49.93	47.80	49.31	455,980
23 Jul 24	49.72000 +1.97	50.35	47.01	47.30	775,315
22 Jul 24	47.75000 +1.14	47.76	46.15	46.86	417,076
19 Jul 24	46.61000 -1.07	48.34	46.54	47.79	526,904
18 Jul 24	47.68000 +0.52	48.06	46.62	47.03	699,026
17 Jul 24	47.16000 -0.89	48.54	47.02	47.31	910,352
16 Jul 24	48.05000 +1.09	48.64	47.29	47.65	623,264
15 Jul 24	46.96000 +1.08	47.32	45.24	46.30	630,443
12 Jul 24	45.88000 +1.49	46.13	44.43	44.55	677,695
11 Jul 24	44.39000 +0.90	46.35	44.30	44.30	636,311
10 Jul 24	43.49000 +0.79	43.53	42.45	42.74	503,006
09 Jul 24	42.70000 +1.51	42.98	40.79	41.16	685,653
08 Jul 24	41.19000 -1.46	43.24	40.80	43.11	859,269
05 Jul 24	42.65000 +0.63	42.88	41.43	42.02	312,420
03 Jul 24	42.02000 -0.03	42.65	41.59	42.36	191,073
02 Jul 24	42.05000 -1.33	43.85	41.54	43.37	467,545
01 Jul 24	43.38000 +0.26	44.30	43.09	43.14	431,769
28 Jun 24	43.12000 -0.49	44.22	42.57	43.81	1,098,013
27 Jun 24	43.61000 +0.25	44.57	43.10	43.49	329,366
26 Jun 24	43.36000 -1.33	45.19	43.25	44.69	506,076
25 Jun 24	44.69000 -0.54	46.02	44.28	45.07	474,925
24 Jun 24	45.23000 +0.01	46.34	45.05	45.62	475,413
21 Jun 24	45.22000 +2.77	45.30	42.47	42.55	2,643,335
20 Jun 24	42.45000 -0.11	42.72	41.80	42.50	570,007
18 Jun 24	42.56000 -0.03	42.96	41.75	42.83	757,195
17 Jun 24	42.59000 -1.52	44.23	42.06	44.11	974,586
14 Jun 24	44.11000 -2.66	45.88	44.00	45.42	804,770
13 Jun 24	46.77000 -1.20	48.34	46.62	48.15	466,164
12 Jun 24	47.97000 +0.46	48.88	47.10	48.78	1,138,120
11 Jun 24	47.51000 +0.29	47.72	46.58	47.08	557,582
10 Jun 24	47.22000 -0.39	47.89	46.11	46.99	586,925
07 Jun 24	47.61000 -0.19	48.02	46.65	47.55	659,160
06 Jun 24	47.80000 -1.03	48.85	47.59	48.68	961,606
05 Jun 24	48.83000 +1.48	49.06	46.65	47.42	1,230,171
04 Jun 24	47.35000 +3.52	47.74	43.83	44.05	1,806,028
03 Jun 24	43.83000 +7.49	44.41	36.39	36.87	2,025,960
31 May 24	36.34000 -1.20	38.33	36.14	37.69	933,084
30 May 24	37.54000 -0.46	38.53	37.23	38.33	692,052
29 May 24	38.00000 -0.81	39.57	37.47	38.81	1,131,240
28 May 24	38.81000 +7.31	39.70	37.40	38.50	3,533,131
24 May 24	31.50000 -1.19	33.46	31.00	32.84	605,230
23 May 24	32.69000 -0.75	33.71	32.44	33.47	538,300
22 May 24	33.44000 -0.44	33.94	33.17	33.79	656,166
21 May 24	33.88000 +0.69	34.21	33.03	33.11	809,693
20 May 24	33.19000 -1.15	34.35	33.02	34.35	469,074
17 May 24	34.34000 -0.66	35.01	34.07	35.00	654,883
16 May 24	35.00000 -0.18	35.20	34.82	35.16	354,247
15 May 24	35.18000 +1.04	35.33	34.30	34.49	524,742
14 May 24	34.14000 +0.60	34.19	33.20	33.55	506,023
13 May 24	33.54000 +0.54	33.66	32.77	33.40	460,163
10 May 24	33.00000 +0.08	33.09	32.45	32.94	506,066
09 May 24	32.92000 +0.46	33.59	32.25	32.76	833,530
08 May 24	32.46000 -0.34	32.75	31.84	32.42	786,240
07 May 24	32.80000 -0.42	33.51	32.52	33.47	704,372
06 May 24	33.22000 -1.32	35.11	33.21	34.76	684,342
03 May 24	34.54000 -0.04	35.48	33.63	34.90	807,894
02 May 24	34.58000 +0.92	35.36	33.16	33.59	694,335
01 May 24	33.66000 +1.16	34.58	32.30	32.30	857,317
30 Apr 24	32.50000 -0.26	33.30	31.77	32.63	550,590
29 Apr 24	32.76000 +1.27	33.22	31.50	31.50	734,933
26 Apr 24	31.49000 -0.18	32.01	31.31	31.70	417,224
25 Apr 24	31.67000 +0.00	32.25	31.22	31.22	721,957
24 Apr 24	31.67000 -0.14	32.26	31.32	32.08	544,491
23 Apr 24	31.81000 +1.60	33.02	30.40	30.40	1,224,626
22 Apr 24	30.21000 +0.68	30.89	29.50	29.66	840,956
19 Apr 24	29.53000 +0.10	30.28	28.71	29.27	747,431
18 Apr 24	29.43000 +0.40	29.90	29.03	29.10	549,315
17 Apr 24	29.03000 +0.23	29.34	28.89	28.93	484,862
16 Apr 24	28.80000 -0.46	29.58	28.74	29.07	470,716
15 Apr 24	29.26000 -0.25	29.80	28.73	29.78	617,987
12 Apr 24	29.51000 -1.12	30.69	28.71	30.50	695,272
11 Apr 24	30.63000 +0.69	31.01	29.90	30.40	802,781
10 Apr 24	29.94000 +0.23	30.26	29.05	29.23	738,822
09 Apr 24	29.71000 +2.01	29.85	27.81	27.84	958,915
08 Apr 24	27.70000 +0.15	28.39	27.14	27.56	734,801
05 Apr 24	27.55000 -0.37	28.25	27.45	27.79	565,799
04 Apr 24	27.92000 -0.55	28.86	27.72	28.81	391,160
03 Apr 24	28.47000 -0.20	28.78	27.99	28.56	541,816
02 Apr 24	28.67000 -0.19	28.99	27.89	28.38	589,526
01 Apr 24	28.86000 -0.38	29.37	28.66	29.28	416,949
28 Mar 24	29.24000 +0.12	29.42	28.82	29.19	434,786
27 Mar 24	29.12000 +0.06	29.45	28.57	29.24	666,420
26 Mar 24	29.06000 -0.62	30.23	28.87	30.07	554,730
25 Mar 24	29.68000 -0.20	30.21	29.51	29.81	413,837
22 Mar 24	29.88000 -0.36	30.66	29.83	30.40	442,146
21 Mar 24	30.24000 +0.01	31.48	30.16	30.24	539,029
20 Mar 24	30.23000 +0.14	30.78	29.74	29.93	538,549
19 Mar 24	30.09000 +0.80	30.39	29.28	29.35	544,640
18 Mar 24	29.29000 -0.65	30.00	28.94	29.88	654,650
15 Mar 24	29.94000 +0.48	30.33	29.40	29.40	1,233,594
14 Mar 24	29.46000 -0.54	30.00	29.02	29.82	537,920
13 Mar 24	30.00000 -0.29	31.04	29.82	30.31	518,166
12 Mar 24	30.29000 -0.51	30.87	30.02	30.74	518,055
11 Mar 24	30.80000 -0.49	31.77	30.68	31.44	410,702
08 Mar 24	31.29000 -0.08	32.04	30.90	31.81	351,816
07 Mar 24	31.37000 -0.42	32.60	31.27	31.99	580,944
06 Mar 24	31.79000 +0.42	32.10	31.14	31.40	1,605,847
05 Mar 24	31.37000 -0.80	32.26	31.25	31.96	458,910
04 Mar 24	32.17000 -0.10	32.63	31.28	32.43	685,495
01 Mar 24	32.27000 -0.05	33.04	32.09	32.35	842,378
29 Feb 24	32.32000 -1.35	34.25	32.24	34.25	857,858
28 Feb 24	33.67000 -1.14	35.48	33.48	34.55	978,835
27 Feb 24	34.81000 +1.94	35.50	32.90	33.00	1,606,085
26 Feb 24	32.87000 -0.12	33.75	32.23	32.86	957,028
23 Feb 24	32.99000 +3.21	33.91	29.87	29.87	2,568,921
22 Feb 24	29.78000 +2.98	30.05	26.66	26.73	1,504,353
21 Feb 24	26.80000 -0.30	27.37	26.50	27.11	634,728
20 Feb 24	27.10000 +0.59	27.13	26.19	26.19	984,659
16 Feb 24	26.51000 -0.29	26.91	26.02	26.41	638,429
15 Feb 24	26.80000 +0.90	27.00	24.88	24.93	1,092,862
14 Feb 24	25.90000 +0.75	26.23	25.20	25.44	933,574
13 Feb 24	25.15000 -0.73	25.42	24.69	25.12	1,256,538
12 Feb 24	25.88000 +0.74	25.98	24.75	25.27	970,810
09 Feb 24	25.14000 +0.96	25.17	24.25	24.25	690,210
08 Feb 24	24.18000 +0.49	24.31	23.70	23.76	529,043
07 Feb 24	23.69000 -0.46	24.08	23.41	24.08	414,748
06 Feb 24	24.15000 +0.42	24.48	23.71	23.89	537,211
05 Feb 24	23.73000 +0.64	23.81	22.41	22.85	539,651
02 Feb 24	23.09000 +0.13	23.28	22.50	22.60	633,029
01 Feb 24	22.96000 +0.34	23.00	22.23	22.71	490,966
31 Jan 24	22.62000 -0.24	23.34	22.51	22.79	612,809
30 Jan 24	22.86000 -1.01	23.85	22.66	23.73	615,760
29 Jan 24	23.87000 +0.49	24.08	22.72	23.27	595,075
26 Jan 24	23.38000 -0.04	23.66	22.91	23.48	648,627
25 Jan 24	23.42000 +1.91	23.45	21.66	21.77	1,124,443
24 Jan 24	21.51000 -0.20	21.99	21.17	21.80	580,790
23 Jan 24	21.71000 +0.09	22.15	21.37	22.15	353,482
22 Jan 24	21.62000 -0.11	22.31	21.28	21.89	527,407
19 Jan 24	21.73000 +0.41	21.80	20.96	21.41	4,585,071
18 Jan 24	21.32000 -0.39	21.80	21.02	21.80	673,909
17 Jan 24	21.71000 -0.23	22.11	21.40	21.77	716,402
16 Jan 24	21.94000 -0.80	22.70	21.76	22.57	865,147
12 Jan 24	22.74000 +0.15	23.32	22.44	22.94	615,716
11 Jan 24	22.59000 -0.81	23.13	22.40	22.93	618,348
10 Jan 24	23.40000 -0.60	24.40	23.13	23.99	651,191
09 Jan 24	24.00000 -0.45	24.22	23.51	24.15	475,394
08 Jan 24	24.45000 +1.31	24.46	22.65	23.04	636,449
05 Jan 24	23.14000 -0.33	23.24	22.43	23.17	684,178
04 Jan 24	23.47000 -0.55	24.33	23.35	24.14	919,663
03 Jan 24	24.02000 +1.19	25.43	21.75	23.58	2,689,302
02 Jan 24	22.83000 +0.56	23.22	22.00	22.20	422,731
29 Dec 23	22.27000 -0.52	22.73	22.22	22.73	686,731
28 Dec 23	22.79000 -0.04	23.18	22.43	22.78	493,926
27 Dec 23	22.83000 -0.17	23.14	22.33	23.09	486,941
26 Dec 23	23.00000 -0.94	24.31	22.98	24.20	673,159
22 Dec 23	23.94000 +1.07	24.05	22.99	23.01	475,994
21 Dec 23	22.87000 -0.19	23.55	22.72	23.27	420,138
20 Dec 23	23.06000 -0.75	23.87	23.01	23.83	489,182
19 Dec 23	23.81000 +0.56	23.99	23.45	23.45	588,205
18 Dec 23	23.25000 +0.01	23.53	22.87	23.16	494,337
15 Dec 23	23.24000 +0.00	23.79	22.93	23.46	1,025,291
14 Dec 23	23.24000 +0.48	23.80	22.95	23.17	788,529
13 Dec 23	22.76000 +0.76	22.84	21.79	22.14	638,128
12 Dec 23	22.00000 +0.07	22.57	21.58	21.84	947,039
11 Dec 23	21.93000 -0.12	22.79	21.59	22.11	643,427
08 Dec 23	22.05000 -1.09	23.14	22.01	23.05	392,101
07 Dec 23	23.14000 +0.59	23.16	22.37	22.56	388,553
06 Dec 23	22.55000 +0.02	23.05	22.35	22.66	430,896
05 Dec 23	22.53000 -0.54	23.12	22.48	22.83	388,088
04 Dec 23	23.07000 +0.17	23.23	22.46	22.83	301,621
01 Dec 23	22.90000 +0.67	22.93	21.53	22.14	344,846
30 Nov 23	22.23000 +0.03	22.80	22.04	22.50	487,158
29 Nov 23	22.20000 +0.00	22.91	21.89	22.36	249,995
28 Nov 23	22.20000 +0.52	22.23	21.29	21.53	254,614
27 Nov 23	21.68000 -0.65	22.25	21.32	22.18	425,075
24 Nov 23	22.33000 +0.37	22.47	21.80	21.96	116,923
22 Nov 23	21.96000 +0.09	22.22	21.66	22.08	304,070
21 Nov 23	21.87000 +0.37	22.47	21.46	21.74	449,052
20 Nov 23	21.50000 -0.76	22.72	21.40	22.24	606,521
17 Nov 23	22.26000 +0.02	23.00	21.45	22.47	420,855
16 Nov 23	22.24000 -0.23	22.59	21.86	22.42	298,568
15 Nov 23	22.47000 +0.17	23.07	22.19	22.19	356,211
14 Nov 23	22.30000 +0.96	22.76	22.16	22.30	699,563
13 Nov 23	21.34000 +0.20	21.45	20.40	20.85	392,232
10 Nov 23	21.14000 -0.22	22.41	21.04	21.41	917,909
09 Nov 23	21.36000 -1.14	22.63	21.25	22.63	557,617
08 Nov 23	22.50000 -0.74	23.30	22.34	23.24	383,672
07 Nov 23	23.24000 +0.82	23.38	22.35	22.50	592,320
06 Nov 23	22.42000 -0.07	22.97	22.38	22.56	625,435
03 Nov 23	22.49000 +1.49	22.83	21.20	21.20	2,244,869
02 Nov 23	21.00000 -0.30	21.90	20.86	21.50	657,389
01 Nov 23	21.30000 +0.29	21.41	20.74	20.90	1,989,735
31 Oct 23	21.01000 +0.62	21.35	20.35	20.35	1,117,461
30 Oct 23	20.39000 +0.42	20.50	20.04	20.27	424,710
27 Oct 23	19.97000 -0.80	20.88	19.80	20.59	524,012
26 Oct 23	20.77000 +0.59	21.03	20.08	20.13	432,810
25 Oct 23	20.18000 -0.74	20.88	19.99	20.76	510,001
24 Oct 23	20.92000 -0.04	21.31	20.83	20.97	756,969
23 Oct 23	20.96000 -0.42	21.49	20.80	21.15	457,872
20 Oct 23	21.38000 -0.04	21.68	21.06	21.43	693,282
19 Oct 23	21.42000 -0.39	21.75	21.09	21.70	822,416
18 Oct 23	21.81000 -0.83	22.41	21.74	22.41	489,053
17 Oct 23	22.64000 -0.47	23.35	22.03	22.98	477,537
16 Oct 23	23.11000 -0.01	23.50	22.62	23.19	637,022
13 Oct 23	23.12000 +0.15	23.33	22.85	23.07	655,784
12 Oct 23	22.97000 -0.39	23.26	22.69	23.22	483,046
11 Oct 23	23.36000 -0.41	23.95	23.27	23.77	511,353
10 Oct 23	23.77000 -0.24	24.19	23.50	23.99	2,536,244
09 Oct 23	24.01000 +0.01	24.12	23.46	23.81	356,846
06 Oct 23	24.00000 -0.53	24.45	23.62	24.29	444,462
05 Oct 23	24.53000 +0.55	24.89	23.67	23.85	916,280
04 Oct 23	23.98000 -0.04	24.14	23.65	24.07	208,254
03 Oct 23	24.02000 -0.20	24.36	23.81	24.04	194,441
02 Oct 23	24.22000 -0.53	24.74	23.84	24.74	327,040
29 Sep 23	24.75000 -0.02	25.20	24.50	24.97	439,064
28 Sep 23	24.77000 +0.24	24.79	24.04	24.43	212,800
27 Sep 23	24.53500 +0.17	24.94	24.25	24.43	502,500
26 Sep 23	24.36000 -0.05	25.03	24.20	24.41	306,898
25 Sep 23	24.41000 -0.12	24.79	24.06	24.47	276,556
22 Sep 23	24.53000 -0.37	25.04	24.40	24.93	223,034
21 Sep 23	24.90000 +0.34	25.02	24.21	24.37	223,274
20 Sep 23	24.56000 -0.51	25.24	24.52	25.07	232,809
19 Sep 23	25.07000 -0.39	25.51	24.78	25.45	217,341
18 Sep 23	25.46000 -0.63	26.51	25.39	26.19	309,486
15 Sep 23	26.09000 -0.79	26.97	25.73	26.88	1,024,406
14 Sep 23	26.88000 -0.37	27.64	26.80	27.48	831,985
13 Sep 23	27.24500 +0.14	27.34	26.84	27.08	295,603
12 Sep 23	27.11000 +0.24	27.47	26.77	26.94	245,738
11 Sep 23	26.87000 +0.76	26.88	25.94	26.12	247,694
08 Sep 23	26.11000 +0.07	26.40	25.66	26.12	218,103
07 Sep 23	26.04000 -0.52	26.45	25.84	26.45	286,746
06 Sep 23	26.56000 -0.40	27.26	26.38	27.10	270,921
05 Sep 23	26.96000 -1.21	28.12	26.89	28.01	260,931
01 Sep 23	28.17000 +0.74	28.49	27.26	27.61	370,930
31 Aug 23	27.43000 +0.16	27.62	27.04	27.18	495,944
30 Aug 23	27.27000 +0.26	27.34	26.84	26.93	348,302
29 Aug 23	27.01000 +0.06	27.22	26.65	27.05	272,979
28 Aug 23	26.95000 -0.02	27.39	26.43	27.13	219,228
25 Aug 23	26.97000 +0.38	27.29	26.42	26.62	206,736
24 Aug 23	26.59000 -0.32	26.82	26.15	26.81	240,324
23 Aug 23	26.91000 -0.13	27.49	26.76	27.10	308,021
22 Aug 23	27.04000 +0.13	27.19	26.78	26.90	247,053
21 Aug 23	26.91000 +0.67	27.11	25.90	26.13	399,441
18 Aug 23	26.24000 +0.27	26.55	25.60	25.66	245,109
17 Aug 23	25.97000 -0.73	26.95	25.85	26.77	296,792
16 Aug 23	26.70000 -1.05	27.82	26.19	27.56	406,727
15 Aug 23	27.75000 +0.22	27.80	27.03	27.49	298,385
14 Aug 23	27.53000 +0.87	27.61	26.02	26.38	338,590
11 Aug 23	26.66000 -0.13	27.08	26.52	26.75	274,682
10 Aug 23	26.79000 +0.73	27.13	25.93	25.96	354,720
09 Aug 23	26.06500 +0.07	26.50	25.67	26.02	454,160
08 Aug 23	26.00000 +0.45	26.06	25.20	25.37	523,147
07 Aug 23	25.55000 +0.09	25.99	25.21	25.46	387,643
04 Aug 23	25.46000 -0.48	25.93	25.05	25.77	302,104
03 Aug 23	25.94000 -0.04	26.74	25.23	25.23	368,131
02 Aug 23	25.98000 -0.81	26.40	25.65	26.40	386,015
01 Aug 23	26.79000 +0.27	26.85	26.03	26.50	408,517
31 Jul 23	26.52000 -0.06	27.03	26.25	26.62	235,582
28 Jul 23	26.58000 +0.98	26.62	25.74	26.35	354,700
27 Jul 23	25.60000 -0.46	26.37	25.46	26.24	267,734
26 Jul 23	26.06000 -0.19	26.39	25.76	26.15	227,874
25 Jul 23	26.25000 -0.08	26.64	26.15	26.39	203,663
24 Jul 23	26.33000 -1.19	27.72	26.29	27.47	344,196
21 Jul 23	27.52000 +0.70	27.74	26.83	27.03	844,343
20 Jul 23	26.82000 +0.35	26.88	26.26	26.49	355,129
19 Jul 23	26.47000 -0.47	27.39	26.45	27.13	347,102
18 Jul 23	26.94000 -0.22	27.30	26.86	27.03	263,611
17 Jul 23	27.16000 -0.06	27.94	27.13	27.26	338,310
14 Jul 23	27.22000 -0.74	27.97	26.86	27.97	219,102
13 Jul 23	27.96000 -0.16	28.46	27.85	28.14	330,581
12 Jul 23	28.12000 +1.27	28.13	26.81	27.27	434,206
11 Jul 23	26.85000 +0.04	26.97	26.29	26.75	262,507
10 Jul 23	26.81000 +0.13	27.30	26.64	26.72	670,215
07 Jul 23	26.68000 -0.35	27.55	26.63	27.16	289,019
06 Jul 23	27.03000 -0.44	27.31	26.75	27.31	260,659
05 Jul 23	27.47000 -0.71	28.43	27.42	28.09	291,716
03 Jul 23	28.18000 -0.14	28.65	27.92	28.12	203,028
30 Jun 23	28.32000 +0.87	28.69	27.60	27.85	530,153
29 Jun 23	27.45000 -1.74	29.17	27.38	29.17	728,576
28 Jun 23	29.19000 +1.06	29.23	28.00	28.11	814,792
27 Jun 23	28.13000 +0.66	28.28	27.18	27.92	510,176
26 Jun 23	27.47000 +0.67	27.75	26.15	27.06	770,957
23 Jun 23	26.80000 -0.13	26.91	26.22	26.61	658,608
22 Jun 23	26.93000 -0.05	27.20	26.48	26.87	331,868
21 Jun 23	26.98000 +0.52	27.34	26.22	26.28	340,249
20 Jun 23	26.46000 +0.68	26.66	25.19	25.72	628,639
16 Jun 23	25.78000 -0.03	26.46	25.57	26.23	1,602,375
15 Jun 23	25.81000 +0.08	25.90	25.14	25.55	488,808
14 Jun 23	25.73000 -0.83	26.96	25.24	26.56	427,298
13 Jun 23	26.56000 +0.48	26.77	25.95	26.24	382,020
12 Jun 23	26.08000 +0.21	26.23	25.19	25.90	441,411
09 Jun 23	25.87000 -0.73	26.71	25.87	26.71	223,612
08 Jun 23	26.60000 -0.43	27.12	26.16	26.92	399,086
07 Jun 23	27.03000 +0.21	27.21	26.37	26.98	380,397
06 Jun 23	26.82000 +0.76	26.98	26.05	26.05	376,827
05 Jun 23	26.06000 +0.01	26.90	25.89	25.95	561,866
02 Jun 23	26.05000 +0.34	26.29	25.50	25.96	392,434
01 Jun 23	25.71000 +0.43	25.87	24.97	25.30	212,468
31 May 23	25.28000 -0.04	26.62	25.18	25.41	854,288
30 May 23	25.32000 -0.50	26.38	25.01	25.89	275,430
26 May 23	25.82000 +0.04	26.05	25.33	25.80	233,369
25 May 23	25.78000 -0.92	26.55	25.30	26.55	406,683
24 May 23	26.70000 -0.42	27.10	26.36	26.85	369,014
23 May 23	27.12000 +0.43	27.82	26.68	26.68	488,502
22 May 23	26.69000 +0.59	26.85	26.08	26.20	375,101
19 May 23	26.10000 +0.29	26.40	25.63	26.09	324,214
18 May 23	25.81000 -0.17	25.98	24.93	25.93	335,413
17 May 23	25.98000 +0.57	26.03	25.16	25.70	318,230
16 May 23	25.41000 -0.79	25.70	25.16	25.70	341,423
15 May 23	26.20000 +0.81	26.69	25.40	25.55	481,676
12 May 23	25.39000 +0.01	25.64	24.64	25.64	324,168
11 May 23	25.38000 -0.42	25.73	25.17	25.59	470,795
10 May 23	25.80000 +0.40	26.02	25.22	25.83	520,527
09 May 23	25.40000 -0.01	25.61	25.09	25.10	458,188
08 May 23	25.41000 -0.13	25.71	25.17	25.54	507,058
05 May 23	25.54000 +0.92	26.66	24.81	24.93	1,055,428
04 May 23	24.62000 +1.75	24.87	21.75	21.88	629,117
03 May 23	22.87000 +0.24	23.49	22.45	22.85	673,144
02 May 23	22.63000 -0.56	23.26	22.44	23.05	547,303
01 May 23	23.19000 +0.32	23.49	22.77	22.79	319,125
28 Apr 23	22.87000 +0.55	23.14	22.03	22.45	466,268
27 Apr 23	22.32000 +0.22	22.37	21.90	22.16	353,830
26 Apr 23	22.10000 -0.34	22.59	21.74	22.39	479,257
25 Apr 23	22.44000 -0.07	22.70	22.14	22.28	313,671
24 Apr 23	22.51000 -0.17	22.81	21.64	22.64	483,529
21 Apr 23	22.68000 +0.09	22.89	22.44	22.66	904,603
20 Apr 23	22.59000 -0.34	22.99	22.51	22.72	465,637
19 Apr 23	22.93000 +0.44	23.10	22.13	22.25	330,609
18 Apr 23	22.49000 -0.04	22.57	22.05	22.57	428,350
17 Apr 23	22.53000 +0.59	22.91	22.19	22.19	481,162
14 Apr 23	21.94000 -0.57	22.64	21.61	22.43	383,513
13 Apr 23	22.51000 +1.13	22.63	21.42	21.42	380,715
12 Apr 23	21.38000 -0.56	22.14	21.35	22.14	231,849
11 Apr 23	21.94000 +0.35	22.30	21.63	21.63	335,374
10 Apr 23	21.59000 -0.18	21.77	21.09	21.67	395,302
06 Apr 23	21.77000 +0.11	22.01	21.37	21.70	302,906
05 Apr 23	21.66000 +0.06	21.87	21.34	21.54	330,699
04 Apr 23	21.60000 -1.10	22.81	21.51	22.80	579,769
03 Apr 23	22.70000 -0.27	23.42	22.49	22.86	382,556
31 Mar 23	22.97000 +0.42	23.39	22.62	22.62	535,219
30 Mar 23	22.55000 -0.58	23.57	22.53	23.26	572,445
29 Mar 23	23.13000 +0.58	23.53	22.63	22.76	446,665
28 Mar 23	22.55000 +0.30	22.81	22.21	22.21	730,995
27 Mar 23	22.25000 +0.51	22.36	21.89	22.19	451,750
24 Mar 23	21.74000 -0.24	21.94	21.07	21.76	603,436
23 Mar 23	21.98000 +0.19	22.39	21.39	22.10	434,114
22 Mar 23	21.79000 -1.33	23.05	21.79	23.00	453,585
21 Mar 23	23.12000 +0.39	23.35	22.66	22.85	379,618
20 Mar 23	22.73000 -0.53	23.26	22.44	23.22	457,204
17 Mar 23	23.26000 -0.74	23.89	22.99	23.89	796,419
16 Mar 23	24.00000 +0.37	24.37	23.12	23.36	614,377
15 Mar 23	23.63000 +0.78	23.84	22.36	22.36	692,039
14 Mar 23	22.85000 +0.23	23.45	22.49	23.20	600,823
13 Mar 23	22.62000 +0.65	23.00	21.66	21.67	757,007
10 Mar 23	21.97000 -0.63	22.48	21.12	22.48	860,155
09 Mar 23	22.60000 -0.94	23.54	22.32	23.54	576,783
08 Mar 23	23.54000 -0.02	23.77	22.96	23.51	434,297
07 Mar 23	23.56000 -0.61	24.35	23.53	23.99	481,892
06 Mar 23	24.17000 -0.27	25.14	23.69	25.14	481,154
03 Mar 23	24.44000 +0.24	24.72	24.02	24.29	416,648
02 Mar 23	24.20000 -0.81	25.07	24.18	24.78	671,353
01 Mar 23	25.01000 -0.30	25.79	24.70	25.21	647,610
28 Feb 23	25.31000 +0.05	26.13	25.15	25.25	733,756
27 Feb 23	25.26000 +0.15	25.92	25.10	25.41	604,012
24 Feb 23	25.11000 -0.95	25.89	25.03	25.61	584,000
23 Feb 23	26.06000 -0.46	27.20	25.18	26.25	908,175
22 Feb 23	26.52000 +0.15	26.83	25.99	26.62	589,515
21 Feb 23	26.37000 -1.31	27.46	25.86	27.22	675,828
17 Feb 23	27.68000 +0.56	27.81	26.73	27.17	591,552
16 Feb 23	27.12000 -0.59	27.83	26.82	27.21	587,106
15 Feb 23	27.71000 -0.50	28.38	27.10	28.12	645,887
14 Feb 23	28.21000 -0.70	29.09	27.92	28.59	505,741
13 Feb 23	28.91000 +0.39	28.94	28.20	28.51	218,645
10 Feb 23	28.52000 -0.28	28.72	28.05	28.53	326,478
09 Feb 23	28.80000 -0.66	29.76	28.80	29.76	342,868
08 Feb 23	29.46000 -1.47	30.86	29.31	30.86	401,791
07 Feb 23	30.93000 +0.61	31.13	29.88	30.29	738,321
06 Feb 23	30.32000 +0.12	31.37	30.12	30.24	423,460
03 Feb 23	30.20000 +0.02	31.50	30.11	30.40	485,582
02 Feb 23	30.18000 +0.62	30.76	29.50	29.88	531,888
01 Feb 23	29.56000 +0.08	30.09	29.00	29.46	445,557
31 Jan 23	29.48000 +0.29	29.85	29.09	29.19	449,600
30 Jan 23	29.19000 -1.56	30.38	28.67	30.32	366,751
27 Jan 23	30.75000 +0.03	31.27	30.61	30.71	497,204
26 Jan 23	30.72000 -0.06	31.56	30.01	31.05	234,740
25 Jan 23	30.78000 +1.03	30.80	29.15	29.42	630,956
24 Jan 23	29.75000 +0.95	30.08	28.52	28.81	462,751
23 Jan 23	28.80000 +0.64	29.24	27.47	28.19	1,108,275
20 Jan 23	28.16000 +0.78	28.37	26.85	27.78	1,234,632
19 Jan 23	27.38000 -0.67	28.26	27.19	27.94	587,276
18 Jan 23	28.05000 -0.47	29.12	27.85	28.52	465,496
17 Jan 23	28.52000 -1.25	29.65	28.26	29.65	473,218
13 Jan 23	29.77000 -0.57	31.00	29.03	30.03	407,613
12 Jan 23	30.34000 +1.35	30.36	28.32	29.00	559,570
11 Jan 23	28.99000 -0.59	29.85	28.96	29.62	341,275
10 Jan 23	29.58000 +0.36	29.78	28.50	29.05	365,411
09 Jan 23	29.22000 -0.09	30.28	28.42	29.67	387,431
06 Jan 23	29.31000 +0.56	29.71	28.58	28.93	354,029
05 Jan 23	28.75000 -0.11	29.41	28.39	28.74	392,302
04 Jan 23	28.86000 +1.33	28.90	27.77	27.90	433,061
03 Jan 23	27.53000 -0.55	28.67	27.30	28.29	410,730
30 Dec 22	28.08000 +0.66	28.13	26.88	27.03	332,619
29 Dec 22	27.42000 +1.16	27.95	26.26	26.26	368,667
28 Dec 22	26.26000 -0.39	27.35	26.24	26.55	310,977
27 Dec 22	26.65000 -0.38	27.20	26.33	27.02	320,240
23 Dec 22	27.03000 -1.45	28.42	26.80	28.39	499,866
22 Dec 22	28.48000 -0.04	28.55	27.52	28.08	396,116
21 Dec 22	28.52000 +0.03	29.55	28.45	28.58	435,878
20 Dec 22	28.49000 +0.44	28.80	27.79	27.89	395,693
19 Dec 22	28.05000 -1.66	29.58	27.50	29.58	510,611
16 Dec 22	29.71000 +0.00	30.04	28.37	29.19	951,031
15 Dec 22	29.71000 -1.31	30.99	29.43	30.55	398,250
14 Dec 22	31.02000 -0.33	31.87	30.84	31.25	516,285
13 Dec 22	31.35000 +2.11	31.80	29.19	29.98	1,147,558
12 Dec 22	29.24000 +1.08	29.26	27.47	28.33	531,547
09 Dec 22	28.16000 -0.53	28.92	27.99	28.75	408,069
08 Dec 22	28.69000 +0.76	28.71	27.26	28.17	343,801
07 Dec 22	27.93000 -0.67	28.78	27.62	28.55	380,174
06 Dec 22	28.60000 -1.20	29.64	28.24	29.64	428,482
05 Dec 22	29.80000 -1.72	31.51	29.33	31.33	620,790
02 Dec 22	31.52000 +2.13	31.67	28.60	29.09	460,555
01 Dec 22	29.39000 -0.75	29.93	28.80	29.93	394,732
30 Nov 22	30.14000 +1.34	30.24	28.69	29.00	660,160
29 Nov 22	28.80000 +0.08	29.53	28.58	28.97	202,529
28 Nov 22	28.72000 -0.28	29.40	28.56	29.00	371,648
25 Nov 22	29.00000 +0.17	29.09	28.55	28.55	122,050
23 Nov 22	28.83000 +0.16	29.06	28.17	28.87	318,051
22 Nov 22	28.67000 -0.36	29.18	27.83	29.03	331,478
21 Nov 22	29.03000 +0.82	29.19	27.97	28.07	317,512
18 Nov 22	28.21000 -0.38	28.96	27.61	28.96	499,691
17 Nov 22	28.59000 +1.46	28.62	26.77	27.92	493,657
16 Nov 22	27.13000 -1.28	28.35	26.83	28.19	360,364
15 Nov 22	28.41000 -0.17	29.52	28.08	29.52	464,896
14 Nov 22	28.58000 -0.69	29.82	28.33	29.26	513,238
11 Nov 22	29.27000 +0.53	29.64	28.58	28.58	505,094
10 Nov 22	28.74000 +2.41	29.00	27.51	27.85	713,901
09 Nov 22	26.33000 -0.93	27.68	26.22	26.97	457,001
08 Nov 22	27.26000 +0.14	28.01	26.81	27.10	428,389
07 Nov 22	27.12000 +0.15	27.38	25.52	26.08	641,686
14 Oct 22	26.97000 -0.91	28.49	26.89	28.14	301,275
13 Oct 22	27.88000 -0.18	28.22	26.59	27.38	339,989
12 Oct 22	28.06000 +0.62	28.26	26.96	27.49	278,737
11 Oct 22	27.44000 +0.57	28.24	26.36	27.06	476,516
10 Oct 22	26.87000 -0.22	27.12	26.28	26.28	517,413
07 Oct 22	27.09000 -1.74	28.19	27.02	28.19	618,945
06 Oct 22	28.83000 -0.16	29.25	28.45	28.62	631,535
05 Oct 22	28.99000 -0.46	29.28	27.52	28.76	802,175
04 Oct 22	29.45000 +0.47	30.31	29.07	29.45	590,152
03 Oct 22	28.98000 +0.70	30.02	27.94	28.73	501,742
30 Sep 22	28.28000 -0.29	29.54	28.19	28.62	639,694
29 Sep 22	28.57000 -0.81	29.01	28.07	29.01	475,565
28 Sep 22	29.38000 +0.66	30.00	28.99	29.26	758,416
27 Sep 22	28.72000 +0.84	29.42	28.33	28.64	517,651
26 Sep 22	27.88000 -1.11	29.39	27.79	28.87	547,136
23 Sep 22	28.99000 -0.63	29.44	27.90	29.34	608,993
22 Sep 22	29.62000 -0.18	30.07	28.89	29.71	502,407
21 Sep 22	29.80000 -2.38	32.33	29.63	32.33	579,731
20 Sep 22	32.18000 -0.25	32.63	31.66	32.01	581,105
19 Sep 22	32.43000 +1.59	32.83	29.84	30.45	709,188
16 Sep 22	30.84000 -3.24	33.90	30.67	33.90	1,974,429
15 Sep 22	34.08000 +0.63	34.31	32.97	33.11	762,928
14 Sep 22	33.45000 +0.50	34.00	32.34	33.07	662,723
13 Sep 22	32.95000 -1.07	33.32	31.71	32.82	1,044,107
12 Sep 22	34.02000 -0.12	34.75	33.08	34.30	753,859
09 Sep 22	34.14000 +0.14	34.76	33.26	34.00	886,536
08 Sep 22	34.00000 +4.00	34.39	29.72	29.93	1,708,473
07 Sep 22	30.00000 -1.38	30.46	27.16	30.44	1,935,152
06 Sep 22	31.38000 -0.47	32.40	30.61	31.97	1,471,748
02 Sep 22	31.85000 +1.26	32.74	30.08	30.71	1,669,463
01 Sep 22	30.59000 +5.09	30.63	27.27	27.50	2,235,034
31 Aug 22	25.50000 +0.56	25.77	24.94	25.36	632,159
30 Aug 22	24.94000 -0.89	27.19	24.67	26.27	509,321
29 Aug 22	25.83000 -0.97	27.16	25.73	26.37	448,533
26 Aug 22	26.80000 -1.52	28.30	26.65	28.23	558,236
25 Aug 22	28.32000 +0.48	28.70	27.64	28.22	591,534
24 Aug 22	27.84000 +1.68	28.55	26.31	26.40	663,865
23 Aug 22	26.16000 +0.69	26.48	25.17	25.47	547,135
22 Aug 22	25.47000 -0.08	26.38	25.19	25.19	401,744
19 Aug 22	25.55000 -0.60	26.03	25.02	25.63	436,728
18 Aug 22	26.15000 -0.07	26.23	25.27	26.22	368,440
17 Aug 22	26.22000 -1.19	27.05	25.94	26.84	493,021
16 Aug 22	27.41000 -0.90	28.28	26.99	27.99	471,523
15 Aug 22	28.31000 +0.16	28.89	27.14	27.72	418,597
12 Aug 22	28.15000 +2.16	28.63	26.16	26.32	823,175
11 Aug 22	25.99000 -2.23	28.50	25.77	28.30	722,858
10 Aug 22	28.22000 +0.85	28.39	27.15	28.12	683,581
09 Aug 22	27.37000 -2.01	28.98	27.10	28.27	742,974
08 Aug 22	29.38000 -0.36	29.59	28.26	29.50	672,686
05 Aug 22	29.74000 +1.13	30.05	27.09	27.82	1,056,422
04 Aug 22	28.61000 +3.66	28.62	25.57	25.57	1,179,959
03 Aug 22	24.95000 +2.00	24.96	23.35	23.35	684,149
02 Aug 22	22.95000 +1.66	23.26	21.00	21.13	902,443
01 Aug 22	21.29000 -0.28	21.79	21.01	21.24	423,428
29 Jul 22	21.57000 +0.05	21.61	20.90	21.38	789,619
28 Jul 22	21.52000 -0.10	21.86	20.89	21.50	564,596
27 Jul 22	21.62000 +2.11	21.70	20.41	20.59	724,169
26 Jul 22	19.51000 -0.49	20.33	19.43	19.96	545,928
25 Jul 22	20.00000 -0.49	20.86	19.81	20.51	426,376
22 Jul 22	20.49000 -1.31	22.12	20.39	21.97	481,165
21 Jul 22	21.80000 -0.10	22.07	21.47	21.81	249,562
20 Jul 22	21.90000 +0.28	22.47	21.59	21.94	477,277
19 Jul 22	21.62000 +0.64	21.89	21.08	21.18	436,989
18 Jul 22	20.98000 -1.33	23.03	20.89	22.81	530,780
15 Jul 22	22.31000 -0.40	23.18	21.73	23.10	849,972
14 Jul 22	22.71000 +0.05	23.11	22.19	22.57	568,766
13 Jul 22	22.66000 -1.40	24.14	22.61	23.29	813,915
12 Jul 22	24.06000 +0.57	24.37	22.66	23.57	473,937
11 Jul 22	23.49000 -2.51	25.66	23.41	25.66	718,518
08 Jul 22	26.00000 -0.01	26.33	25.60	25.80	415,883
07 Jul 22	26.01000 +0.66	26.08	25.15	25.15	730,228
06 Jul 22	25.35000 -0.10	26.23	25.24	25.41	911,442
05 Jul 22	25.45000 +2.09	25.48	22.13	23.01	985,511
01 Jul 22	23.36000 +1.19	23.46	21.94	22.17	494,284
30 Jun 22	22.17000 -0.21	23.01	21.70	21.90	437,392
29 Jun 22	22.38000 -0.23	22.85	21.90	22.43	479,813
28 Jun 22	22.61000 -0.54	23.51	22.57	23.03	796,620
27 Jun 22	23.15000 +0.58	23.54	22.22	22.53	657,090
24 Jun 22	22.57000 +1.29	22.61	21.05	21.60	1,536,355
23 Jun 22	21.28000 +2.68	21.35	18.60	18.72	905,818
22 Jun 22	18.60000 +0.51	19.21	17.83	17.83	2,512,268
21 Jun 22	18.09000 +0.12	18.77	18.05	18.37	1,442,997
17 Jun 22	17.97000 +0.83	18.29	17.38	17.38	1,919,236
16 Jun 22	17.14000 -1.19	18.48	16.75	17.71	774,137
15 Jun 22	18.33000 +1.27	18.72	17.16	17.16	972,457
14 Jun 22	17.06000 -0.31	17.52	16.82	17.46	749,252
13 Jun 22	17.37000 -1.13	18.27	17.27	17.79	690,264
10 Jun 22	18.50000 -1.10	19.26	18.39	18.91	719,724
09 Jun 22	19.60000 -0.42	20.14	19.50	19.87	420,825
08 Jun 22	20.02000 +0.47	20.48	19.24	19.36	444,090
07 Jun 22	19.55000 +1.24	19.59	18.02	18.02	677,852
06 Jun 22	18.31000 -1.37	20.59	18.22	19.89	737,826
03 Jun 22	19.68000 +0.30	20.11	19.21	19.21	554,975
02 Jun 22	19.38000 +0.29	19.63	18.96	19.13	408,772
01 Jun 22	19.09000 -0.38	19.82	18.52	19.57	659,722
31 May 22	19.47000 -0.36	20.28	18.90	19.84	676,137
27 May 22	19.83000 +0.44	19.85	18.55	19.34	534,209
26 May 22	19.39000 -0.24	20.14	19.18	19.71	314,607
25 May 22	19.63000 +0.16	20.05	19.18	19.31	627,645
24 May 22	19.47000 -1.62	20.86	19.34	20.52	611,294
23 May 22	21.09000 -0.01	21.52	20.62	21.30	557,742
20 May 22	21.10000 +0.49	21.14	19.97	20.85	454,188
19 May 22	20.61000 -0.54	21.50	20.20	21.21	644,392
18 May 22	21.15000 -1.18	22.06	20.66	21.57	601,598
17 May 22	22.33000 +0.19	23.26	21.84	22.98	936,297
16 May 22	22.14000 +0.02	22.53	21.53	21.92	390,573
13 May 22	22.12000 +0.71	23.08	21.63	22.06	725,959
12 May 22	21.41000 +0.92	21.85	20.20	20.20	1,152,294
11 May 22	20.49000 -1.30	22.37	20.38	21.57	786,024
10 May 22	21.79000 +1.37	22.70	20.46	21.61	766,474
09 May 22	20.42000 -2.20	22.58	20.22	22.34	610,871
06 May 22	22.62000 -0.38	23.07	21.90	22.35	610,354
05 May 22	23.00000 -1.14	24.29	22.01	23.00	944,221
04 May 22	24.14000 +0.97	24.25	22.25	23.34	490,287
03 May 22	23.17000 -0.41	24.19	22.94	23.64	513,594
02 May 22	23.58000 +1.61	23.59	21.72	21.83	879,910
29 Apr 22	21.97000 -1.01	23.41	21.89	22.95	631,224
28 Apr 22	22.98000 +0.28	23.43	21.93	22.90	1,031,599
27 Apr 22	22.70000 -0.35	23.17	22.27	22.91	535,535
26 Apr 22	23.05000 -1.90	24.94	23.02	24.62	752,095
25 Apr 22	24.95000 +0.68	25.10	23.73	24.17	502,150
22 Apr 22	24.27000 -0.65	25.23	24.23	24.92	454,469
21 Apr 22	24.92000 -1.41	27.00	23.80	26.57	934,883
20 Apr 22	26.33000 +0.29	26.86	25.48	25.79	569,270
19 Apr 22	26.04000 +0.47	27.05	25.34	25.66	1,067,826
18 Apr 22	25.57000 -2.33	27.74	25.30	27.74	899,777
14 Apr 22	27.90000 -1.58	30.26	27.83	29.24	681,218
13 Apr 22	29.48000 +1.00	29.67	28.58	28.58	373,508
12 Apr 22	28.48000 -0.28	29.98	28.00	29.10	381,195
11 Apr 22	28.76000 -0.70	29.57	28.61	28.97	566,703
08 Apr 22	29.46000 -0.20	30.00	28.87	29.68	478,446
07 Apr 22	29.66000 -0.31	31.16	29.16	29.82	321,710
06 Apr 22	29.97000 -0.57	30.98	29.70	30.42	603,942
05 Apr 22	30.54000 -0.88	31.79	30.42	31.16	551,054
04 Apr 22	31.42000 +1.30	31.45	30.09	30.12	316,301
01 Apr 22	30.12000 +1.01	30.67	28.90	29.12	390,169
31 Mar 22	29.11000 -0.25	30.26	29.02	29.41	346,131
30 Mar 22	29.36000 -1.12	31.13	29.22	30.14	314,006
29 Mar 22	30.48000 +1.96	30.50	28.92	28.92	379,005
28 Mar 22	28.52000 -0.27	29.30	27.63	28.70	291,072
25 Mar 22	28.79000 -0.97	29.85	28.71	29.82	282,223
24 Mar 22	29.76000 +0.86	29.77	28.67	29.48	264,402
23 Mar 22	28.90000 -0.82	30.03	28.84	29.41	306,478
22 Mar 22	29.72000 +1.19	29.91	28.70	28.78	313,839
21 Mar 22	28.53000 -0.96	29.50	28.22	29.40	433,414
18 Mar 22	29.49000 +0.13	30.08	28.96	28.96	1,040,548
17 Mar 22	29.36000 +1.68	29.75	27.35	27.35	670,795
16 Mar 22	27.68000 +0.50	28.03	26.55	27.44	786,411
15 Mar 22	27.18000 +0.50	27.62	26.66	26.70	527,818
14 Mar 22	26.68000 -2.02	28.65	26.51	28.65	873,033
11 Mar 22	28.70000 -2.72	31.82	28.65	31.63	727,342
10 Mar 22	31.42000 -0.10	31.67	30.20	30.93	798,969
09 Mar 22	31.52000 +0.84	31.84	31.05	31.30	425,906
08 Mar 22	30.68000 -0.25	32.40	29.66	30.86	443,271
07 Mar 22	30.93000 -0.60	32.27	30.76	31.45	349,491
04 Mar 22	31.53000 -0.60	32.70	31.38	31.86	480,518
03 Mar 22	32.13000 -0.13	32.47	31.78	32.43	498,347
02 Mar 22	32.26000 +0.06	32.97	31.92	32.11	427,463
01 Mar 22	32.20000 +1.07	32.65	31.00	31.31	714,920
28 Feb 22	31.13000 +0.34	31.21	30.10	30.41	523,285
25 Feb 22	30.79000 +1.66	30.81	29.02	29.11	513,728
24 Feb 22	29.13000 +1.58	29.21	26.61	27.12	691,302
23 Feb 22	27.55000 -1.31	29.34	27.52	29.11	630,347
22 Feb 22	28.86000 -0.56	29.60	28.55	28.58	555,836
18 Feb 22	29.42000 -0.04	30.38	28.60	29.78	1,018,523
17 Feb 22	29.46000 -1.61	31.98	28.81	31.05	1,588,229
16 Feb 22	31.07000 -0.16	31.60	30.10	30.81	603,420
15 Feb 22	31.23000 +1.01	31.85	30.56	30.56	461,900
14 Feb 22	30.22000 -1.11	31.53	30.06	31.25	511,958
11 Feb 22	31.33000 +0.28	32.33	30.91	31.10	337,276
10 Feb 22	31.05000 -0.94	32.51	30.45	31.57	656,906
09 Feb 22	31.99000 +1.99	32.19	30.22	30.37	572,345
08 Feb 22	30.00000 +0.06	30.23	28.88	29.55	421,573
07 Feb 22	29.94000 +1.20	30.20	28.84	28.84	411,746
04 Feb 22	28.74000 -0.15	29.25	28.02	28.77	508,317
03 Feb 22	28.89000 -1.14	30.06	28.76	29.80	480,336
02 Feb 22	30.03000 -2.13	32.16	29.90	31.67	643,959
01 Feb 22	32.16000 +1.27	32.24	30.42	31.11	431,426
31 Jan 22	30.89000 +0.83	31.40	29.35	29.71	648,968
28 Jan 22	30.06000 +0.83	30.16	28.35	29.37	594,713
27 Jan 22	29.23000 -1.77	31.32	29.15	31.32	611,307
26 Jan 22	31.00000 -0.52	33.02	30.82	31.59	438,294
25 Jan 22	31.52000 +0.35	32.22	30.59	31.04	489,499
24 Jan 22	31.17000 +1.37	31.35	28.96	29.30	667,334
21 Jan 22	29.80000 -0.56	30.87	29.79	30.12	1,205,285
20 Jan 22	30.36000 -0.67	32.33	30.16	31.40	637,365
19 Jan 22	31.03000 -0.11	32.30	30.77	31.18	576,264
18 Jan 22	31.14000 -2.00	32.77	31.09	32.71	562,600
14 Jan 22	33.14000 +1.19	33.26	31.34	32.10	520,182
13 Jan 22	31.95000 +0.31	32.53	31.17	31.75	395,772
12 Jan 22	31.64000 -1.53	33.66	31.57	33.02	468,445
11 Jan 22	33.17000 +0.16	34.20	32.83	33.10	411,233
10 Jan 22	33.01000 +0.44	33.04	31.04	32.45	489,169
07 Jan 22	32.57000 -0.79	34.40	32.38	33.45	456,355
06 Jan 22	33.36000 +0.51	33.84	31.98	32.86	388,938
05 Jan 22	32.85000 -0.94	35.12	32.81	33.97	536,208
04 Jan 22	33.79000 -1.02	34.98	33.27	34.58	489,453
03 Jan 22	34.81000 +1.94	34.85	32.60	33.03	325,245
31 Dec 21	32.87000 -0.70	33.88	32.81	33.82	338,514
30 Dec 21	33.57000 -0.20	34.52	33.46	33.67	279,228
29 Dec 21	33.77000 -0.43	34.37	33.39	34.01	284,465
28 Dec 21	34.20000 -0.51	35.53	33.85	34.58	467,443
27 Dec 21	34.71000 -1.12	35.63	34.49	35.63	419,921
23 Dec 21	35.83000 +0.76	36.08	34.74	34.98	423,134
22 Dec 21	35.07000 +0.49	35.54	33.96	34.37	464,941
21 Dec 21	34.58000 +0.75	34.81	33.44	33.88	624,324
20 Dec 21	33.83000 -0.14	34.35	31.99	33.23	922,879
17 Dec 21	33.97000 +2.57	34.52	31.32	31.78	2,973,354
16 Dec 21	31.40000 -1.36	32.90	31.25	32.75	673,947
15 Dec 21	32.76000 +0.53	32.91	31.05	32.13	1,056,739
14 Dec 21	32.23000 +0.56	32.87	31.01	31.32	911,979
13 Dec 21	31.67000 +2.09	31.88	29.21	29.87	1,261,320
10 Dec 21	29.58000 -1.00	30.87	29.47	30.73	645,905
09 Dec 21	30.58000 -1.54	32.22	30.50	31.90	636,849
08 Dec 21	32.12000 -0.57	33.51	31.81	33.00	624,162
07 Dec 21	32.69000 +0.03	33.61	32.51	33.10	1,669,718
06 Dec 21	32.66000 -1.56	34.04	32.02	34.04	829,527
03 Dec 21	34.22000 -0.61	36.70	33.94	35.90	985,558
02 Dec 21	34.83000 -0.21	35.45	34.29	35.00	749,787
01 Dec 21	35.04000 -0.58	36.29	35.00	35.99	619,650
30 Nov 21	35.62000 +0.11	36.08	35.26	35.34	834,308
29 Nov 21	35.51000 -0.94	37.11	35.46	36.88	572,947
26 Nov 21	36.45000 -0.80	37.70	35.46	36.93	373,019
24 Nov 21	37.25000 -0.12	37.71	36.47	37.14	564,097
23 Nov 21	37.37000 +0.19	37.51	36.36	37.30	675,107
22 Nov 21	37.18000 -1.04	38.91	37.02	38.31	668,516
19 Nov 21	38.22000 -0.49	39.38	37.50	38.49	410,562
18 Nov 21	38.71000 -0.96	40.06	38.69	39.73	515,059
17 Nov 21	39.67000 -1.02	41.82	39.09	40.78	580,653
16 Nov 21	40.69000 +0.11	40.85	39.34	40.30	455,428
15 Nov 21	40.58000 -1.43	42.24	40.43	42.24	530,758
12 Nov 21	42.01000 -0.79	42.90	41.61	42.78	316,175
11 Nov 21	42.80000 -0.19	43.47	42.39	43.47	269,886
10 Nov 21	42.99000 -0.53	44.23	42.90	43.15	258,424
09 Nov 21	43.52000 -1.72	45.67	42.92	45.21	371,706
08 Nov 21	45.24000 -0.45	46.33	44.76	46.11	256,854
05 Nov 21	45.69000 -0.48	46.47	44.86	45.73	410,434
04 Nov 21	46.17000 -3.47	50.98	45.79	49.99	558,890
03 Nov 21	49.64000 -0.14	50.26	45.63	49.00	778,245
02 Nov 21	49.78000 +0.16	49.90	48.58	49.90	243,316
01 Nov 21	49.62000 +2.62	49.75	46.90	47.10	261,087
29 Oct 21	47.00000 -1.40	48.77	46.91	48.36	250,734
28 Oct 21	48.40000 +1.41	48.46	47.02	47.14	407,886
27 Oct 21	46.99000 -1.03	48.20	46.84	48.15	274,969
26 Oct 21	48.02000 -0.87	49.12	47.97	48.96	278,469
25 Oct 21	48.89000 +0.34	49.45	48.00	48.74	290,085
22 Oct 21	48.55000 +0.56	48.75	47.26	48.19	330,716
21 Oct 21	47.99000 +0.41	48.44	47.25	47.65	338,651
20 Oct 21	47.58000 +1.76	47.68	45.49	46.00	310,113
19 Oct 21	45.82000 +1.54	45.94	44.53	44.82	241,709
18 Oct 21	44.28000 -2.00	46.19	43.65	45.89	365,780
15 Oct 21	46.28000 -0.45	47.40	46.06	47.23	817,943
14 Oct 21	46.73000 +1.20	47.40	45.90	46.23	309,593
13 Oct 21	45.53000 -0.01	46.43	45.35	45.41	291,509
12 Oct 21	45.54000 +1.23	45.97	43.99	44.24	332,837
11 Oct 21	44.31000 +0.14	45.08	43.82	44.05	359,441
08 Oct 21	44.17000 +0.15	44.60	43.42	44.03	206,505
07 Oct 21	44.02000 +0.71	44.66	43.28	43.48	414,774
06 Oct 21	43.31000 -0.62	44.03	42.85	43.46	323,287
05 Oct 21	43.93000 -1.60	45.56	43.58	45.48	534,790
04 Oct 21	45.53000 -0.81	47.13	45.17	46.21	604,405
01 Oct 21	46.34000 +0.19	46.89	44.87	46.04	467,256
30 Sep 21	46.15000 -0.06	47.20	46.07	46.41	406,709
29 Sep 21	46.21000 -0.27	47.51	46.06	46.67	348,609
28 Sep 21	46.48000 -1.76	48.41	46.46	48.20	538,090
27 Sep 21	48.24000 +0.72	48.35	47.25	47.61	266,852
24 Sep 21	47.52000 -0.23	48.07	47.23	48.07	271,387
23 Sep 21	47.75000 +1.01	47.84	46.34	46.98	297,251
22 Sep 21	46.74000 -0.27	47.43	46.32	47.21	265,515
21 Sep 21	47.01000 +0.90	47.23	46.09	46.09	260,084
20 Sep 21	46.11000 -1.03	47.09	45.60	46.47	612,055
17 Sep 21	47.14000 +1.34	47.22	45.11	45.85	1,298,759
16 Sep 21	45.80000 -0.31	46.49	45.43	46.09	396,027
15 Sep 21	46.11000 +0.43	46.79	44.98	45.71	367,171
14 Sep 21	45.68000 -0.08	46.25	45.42	45.82	309,657
13 Sep 21	45.76000 +0.58	46.18	45.02	45.56	347,003
10 Sep 21	45.18000 -0.01	45.68	44.53	45.19	334,904
09 Sep 21	45.19000 +0.22	45.90	44.76	44.76	380,061
08 Sep 21	44.97000 -0.46	45.87	44.82	45.49	380,059
07 Sep 21	45.43000 -1.00	46.85	45.30	46.37	375,855
03 Sep 21	46.43000 +0.01	46.77	46.12	46.37	310,626
02 Sep 21	46.42000 +0.62	46.88	45.67	46.00	336,830
01 Sep 21	45.80000 +1.12	45.88	44.49	44.97	486,592
31 Aug 21	44.68000 +0.69	44.89	43.99	44.18	468,424
30 Aug 21	43.99000 -1.06	45.40	43.92	45.01	394,900
27 Aug 21	45.05000 +1.10	45.34	43.65	43.93	328,858
26 Aug 21	43.95000 -0.09	44.93	43.76	44.15	470,428
25 Aug 21	44.04000 -0.09	44.39	43.56	43.97	354,607
24 Aug 21	44.13000 +0.10	44.43	43.71	43.93	408,688
23 Aug 21	44.03000 +0.83	44.74	43.44	43.75	380,868
20 Aug 21	43.20000 +1.28	43.86	41.59	41.81	776,781
19 Aug 21	41.92000 -0.33	42.87	40.99	40.99	696,438
18 Aug 21	42.25000 -2.40	45.38	42.22	45.38	927,194
17 Aug 21	44.65000 +1.04	44.79	43.09	43.27	490,190
16 Aug 21	43.61000 -0.34	44.15	43.15	43.70	628,442
13 Aug 21	43.95000 -0.10	44.40	43.70	44.24	386,549
12 Aug 21	44.05000 +0.16	44.67	43.58	43.87	527,146
11 Aug 21	43.89000 -0.11	44.70	43.67	44.03	685,523
10 Aug 21	44.00000 -1.14	46.57	43.62	44.92	762,790
09 Aug 21	45.14000 -0.91	47.03	45.09	47.03	447,717
06 Aug 21	46.05000 -0.32	47.66	45.90	46.72	420,558
05 Aug 21	46.37000 -0.18	46.96	45.86	46.36	785,552
04 Aug 21	46.55000 -0.57	47.99	46.03	46.69	638,413
03 Aug 21	47.12000 -1.07	48.21	46.05	48.07	972,604
02 Aug 21	48.19000 +0.10	49.39	47.90	48.09	839,132
30 Jul 21	48.09000 -1.75	49.37	46.87	47.47	1,220,030
29 Jul 21	49.84000 -0.16	51.69	49.67	50.07	775,285
28 Jul 21	50.00000 +1.41	51.04	48.51	48.60	926,687
27 Jul 21	48.59000 -1.13	50.26	47.86	49.69	1,218,510
26 Jul 21	49.72000 -0.47	51.60	49.70	50.67	687,872
23 Jul 21	50.19000 -0.96	51.86	49.03	51.43	1,906,357
22 Jul 21	51.15000 -4.31	55.12	51.14	55.04	2,872,515
21 Jul 21	55.46000 -1.28	57.08	55.40	57.02	743,704
20 Jul 21	56.74000 +0.42	57.22	55.68	56.63	551,550
19 Jul 21	56.32000 +0.28	56.49	55.34	55.83	284,188
16 Jul 21	56.04000 -0.06	57.15	55.87	56.60	346,948
15 Jul 21	56.10000 +0.19	56.38	54.98	55.82	459,144
14 Jul 21	55.91000 -0.18	56.58	55.80	56.58	376,435
13 Jul 21	56.09000 -1.09	56.99	55.81	56.95	269,939
12 Jul 21	57.18000 -1.00	58.45	57.12	58.35	237,871
09 Jul 21	58.18000 +1.07	58.61	57.20	57.34	422,593
08 Jul 21	57.11000 +0.30	58.00	55.82	55.82	544,384
07 Jul 21	56.81000 -0.45	58.37	56.13	57.43	595,687
06 Jul 21	57.26000 +1.53	57.42	55.51	55.69	899,291
02 Jul 21	55.73000 -0.69	56.38	55.42	56.38	565,365
01 Jul 21	56.42000 +1.31	56.47	54.31	55.18	654,444
30 Jun 21	55.11000 +1.58	55.71	52.92	53.24	719,817
29 Jun 21	53.53000 -2.56	56.13	53.42	55.93	885,388
28 Jun 21	56.09000 -0.63	57.67	55.73	57.47	722,986
25 Jun 21	56.72000 +0.13	57.34	55.86	56.55	8,013,609
24 Jun 21	56.59000 +0.18	57.26	55.79	56.43	494,783
23 Jun 21	56.41000 -0.43	57.08	55.65	56.58	610,471
22 Jun 21	56.84000 -4.43	61.28	56.67	60.75	719,105
21 Jun 21	61.27000 +0.81	62.15	59.75	60.40	729,278
18 Jun 21	60.46000 +0.71	60.83	59.08	59.41	1,531,235
17 Jun 21	59.75000 +0.97	60.10	58.45	58.58	488,249
16 Jun 21	58.78000 +0.60	59.21	58.05	58.24	391,603
15 Jun 21	58.18000 -0.06	58.35	56.82	56.82	405,794
14 Jun 21	58.24000 +0.50	58.47	57.46	57.46	521,108
11 Jun 21	57.74000 -1.76	59.84	56.88	59.84	561,805
10 Jun 21	59.50000 +0.60	60.33	59.19	60.06	587,116
09 Jun 21	58.90000 -1.08	60.71	58.62	60.05	380,330
08 Jun 21	59.98000 +0.33	60.16	58.11	59.60	277,853
07 Jun 21	59.65000 +2.05	60.13	57.60	57.67	637,260
04 Jun 21	57.60000 +0.47	58.18	56.79	57.50	368,099
03 Jun 21	57.13000 +0.57	57.36	56.13	56.46	236,519
02 Jun 21	56.56000 +0.69	56.70	55.77	56.17	312,321
01 Jun 21	55.87000 +0.09	56.59	55.47	55.68	718,972
28 May 21	55.78000 -1.32	58.13	55.68	57.29	318,085
27 May 21	57.10000 +0.79	57.12	55.73	56.37	350,413
26 May 21	56.31000 +0.45	56.55	55.93	56.36	284,028
25 May 21	55.86000 -0.73	57.22	55.84	56.57	544,147
24 May 21	56.59000 -0.52	57.97	56.36	57.82	519,172
21 May 21	57.11000 +0.35	57.98	56.81	57.25	521,460
20 May 21	56.76000 +1.65	57.58	54.03	55.12	607,080
19 May 21	55.11000 -0.19	55.95	54.11	54.44	504,336
18 May 21	55.30000 -0.42	56.12	55.30	55.90	709,076
17 May 21	55.72000 +0.50	56.29	54.02	54.96	390,104
14 May 21	55.22000 +0.27	55.79	53.52	55.12	798,293
13 May 21	54.95000 +0.63	55.58	53.63	54.92	512,283
12 May 21	54.32000 -1.86	56.41	54.27	55.70	502,785
11 May 21	56.18000 +0.43	56.45	53.02	53.91	754,026
10 May 21	55.75000 -0.04	56.42	54.38	55.01	769,654
07 May 21	55.79000 +0.69	56.65	55.21	55.56	529,317
06 May 21	55.10000 +1.83	55.39	52.51	53.03	679,884
05 May 21	53.27000 -0.29	54.62	52.27	54.16	801,793
04 May 21	53.56000 -1.64	55.30	53.07	54.48	774,754
03 May 21	55.20000 -0.60	56.96	55.11	56.36	551,284
30 Apr 21	55.80000 +0.02	57.55	54.77	55.64	638,128
29 Apr 21	55.78000 +0.36	56.79	54.29	55.57	670,950
28 Apr 21	55.42000 +0.05	56.45	53.94	54.86	454,696
27 Apr 21	55.37000 -0.74	56.78	55.34	56.37	376,370
26 Apr 21	56.11000 +1.38	56.20	54.80	55.14	489,747
23 Apr 21	54.73000 -0.46	55.99	54.40	55.61	520,185
22 Apr 21	55.19000 +0.08	56.10	54.66	55.32	557,767
21 Apr 21	55.11000 -0.57	56.00	54.44	55.43	558,857
20 Apr 21	55.68000 +1.17	55.97	53.71	54.54	495,619
19 Apr 21	54.51000 -0.18	55.50	53.40	54.13	569,941
16 Apr 21	54.69000 -0.35	55.98	53.91	54.79	1,123,689
15 Apr 21	55.04000 +1.68	55.77	53.67	54.00	1,052,309
14 Apr 21	53.36000 +1.30	54.80	52.44	52.44	659,697
13 Apr 21	52.06000 -0.18	53.07	51.51	52.41	534,483
12 Apr 21	52.24000 -0.53	53.37	51.07	52.62	944,886
09 Apr 21	52.77000 -0.15	52.91	51.91	52.87	422,689
08 Apr 21	52.92000 +0.08	53.96	52.47	52.92	595,331
07 Apr 21	52.84000 -1.17	53.93	52.74	53.40	625,751
06 Apr 21	54.01000 -0.82	55.03	52.81	54.39	1,259,608
05 Apr 21	54.83000 +2.21	54.89	51.80	52.57	811,515
01 Apr 21	52.62000 +0.98	53.24	51.07	52.15	450,276
31 Mar 21	51.64000 +2.39	52.70	49.68	50.03	803,667
30 Mar 21	49.25000 +1.46	49.80	46.38	46.57	1,114,545
29 Mar 21	47.79000 -1.85	50.61	47.63	49.57	1,082,361
26 Mar 21	49.64000 +0.26	50.50	47.79	49.60	753,811
25 Mar 21	49.38000 +1.42	49.99	46.91	47.65	702,620
24 Mar 21	47.96000 -3.10	52.37	47.55	51.50	736,086
23 Mar 21	51.06000 -1.76	52.52	49.91	52.52	745,225
22 Mar 21	52.82000 +2.40	54.04	50.26	50.59	485,137
19 Mar 21	50.42000 +1.88	51.42	48.96	48.96	2,127,765
18 Mar 21	48.54000 -3.03	51.13	48.25	51.13	949,459
17 Mar 21	51.57000 +0.82	51.65	48.65	50.04	488,927
16 Mar 21	50.75000 -1.54	52.71	49.58	52.71	1,000,763
15 Mar 21	52.29000 +0.70	52.39	49.48	50.03	401,966
12 Mar 21	51.59000 +1.42	51.64	49.29	49.99	472,678
11 Mar 21	50.17000 +2.97	50.61	47.55	47.90	673,728
10 Mar 21	47.20000 -1.40	49.61	46.80	48.92	656,115
09 Mar 21	48.60000 +0.29	50.96	48.16	48.95	520,321
08 Mar 21	48.31000 -0.58	49.97	47.38	48.58	1,334,057
05 Mar 21	48.89000 +1.56	48.92	45.14	47.00	1,258,612
04 Mar 21	47.33000 +1.23	47.36	44.32	45.70	889,227
03 Mar 21	46.10000 -2.82	48.79	45.63	48.62	839,935
02 Mar 21	48.92000 +1.41	49.08	46.82	47.51	717,693
01 Mar 21	47.51000 +0.07	49.16	46.23	46.23	574,480
26 Feb 21	47.44000 -2.85	49.85	46.57	47.63	1,147,817
25 Feb 21	50.29000 -2.60	54.24	50.17	52.47	645,425
24 Feb 21	52.89000 -1.28	55.25	52.53	53.80	630,655
23 Feb 21	54.17000 +0.33	55.04	51.22	53.09	839,460
22 Feb 21	53.84000 +1.66	54.33	51.83	51.85	733,030
19 Feb 21	52.18000 +1.84	52.79	50.45	50.70	515,610
18 Feb 21	50.34000 -2.16	51.96	49.89	51.38	594,969
17 Feb 21	52.50000 -1.87	54.37	51.61	54.37	718,621
16 Feb 21	54.37000 -1.52	55.89	53.82	55.38	727,985
12 Feb 21	55.89000 -1.61	58.25	55.69	57.63	631,186
11 Feb 21	57.50000 +0.82	58.93	55.43	57.32	662,894
10 Feb 21	56.68000 +1.67	58.19	53.83	55.14	1,454,585
09 Feb 21	55.01000 -0.81	57.22	54.22	55.20	712,422
08 Feb 21	55.82000 +2.98	56.08	52.64	52.94	837,856
05 Feb 21	52.84000 +2.35	53.39	50.36	50.94	451,372
04 Feb 21	50.49000 -0.76	51.53	50.04	51.53	391,880
03 Feb 21	51.25000 +0.55	52.48	50.50	50.50	433,114
02 Feb 21	50.70000 +1.91	50.98	49.00	49.05	677,100
01 Feb 21	48.79000 +1.82	49.12	47.25	47.50	462,150
29 Jan 21	46.97000 +1.53	48.21	45.45	45.88	698,621
28 Jan 21	45.44000 -0.40	46.54	44.79	46.25	630,978
27 Jan 21	45.84000 -2.20	48.57	45.76	48.34	784,837
26 Jan 21	48.04000 -1.46	50.25	47.89	49.61	554,728
25 Jan 21	49.50000 +2.03	49.75	47.02	47.86	827,078
22 Jan 21	47.47000 -0.28	47.95	46.33	47.02	550,081
21 Jan 21	47.75000 +1.79	47.99	44.78	46.22	1,275,683
20 Jan 21	45.96000 -0.59	48.29	45.82	46.99	559,381
19 Jan 21	46.55000 +0.88	47.14	45.68	46.21	1,324,459
15 Jan 21	45.67000 -0.28	46.50	44.26	45.99	1,442,603
14 Jan 21	45.95000 -0.55	47.42	45.79	47.42	591,631
13 Jan 21	46.50000 -0.03	48.01	46.31	46.40	1,115,590
12 Jan 21	46.53000 -0.19	48.40	45.81	46.73	568,697
11 Jan 21	46.72000 +0.89	47.49	44.76	45.61	676,146
08 Jan 21	45.83000 -0.83	47.97	45.29	46.96	652,898
07 Jan 21	46.66000 +2.43	47.28	43.77	44.60	818,977
06 Jan 21	44.23000 -0.06	45.16	43.44	44.02	646,411
05 Jan 21	44.29000 -0.01	44.72	43.64	43.78	985,252
04 Jan 21	44.30000 +0.97	44.59	42.87	43.03	535,764
31 Dec 20	43.33000 -1.19	44.44	42.90	44.25	579,655
30 Dec 20	44.52000 +0.21	46.38	44.41	44.43	410,211
29 Dec 20	44.31000 -0.23	45.56	43.76	44.98	731,732
28 Dec 20	44.54000 -0.61	45.98	44.41	45.25	687,054
24 Dec 20	45.15000 +1.34	45.64	43.84	44.31	363,719
23 Dec 20	43.81000 +1.96	44.15	41.15	41.48	784,926
22 Dec 20	41.85000 -0.77	42.88	41.35	41.84	1,536,592
21 Dec 20	42.62000 +9.41	45.91	40.01	44.11	5,803,298
18 Dec 20	33.21000 -0.21	33.80	32.91	33.42	1,572,227
17 Dec 20	33.42000 -0.61	34.40	32.47	34.09	776,373
16 Dec 20	34.03000 -0.36	34.51	33.91	34.39	371,468
15 Dec 20	34.39000 +0.24	34.60	33.82	34.40	627,461
14 Dec 20	34.15000 +0.44	35.51	33.99	34.01	808,838
11 Dec 20	33.71000 -0.13	34.40	32.74	33.80	741,675
10 Dec 20	33.84000 +0.04	35.08	33.21	33.89	1,239,794
09 Dec 20	33.80000 -2.98	37.50	33.58	37.24	1,927,009
08 Dec 20	36.78000 -7.01	39.50	36.37	39.50	2,751,171
07 Dec 20	43.79000 -0.91	45.47	43.20	44.73	528,803
04 Dec 20	44.70000 -0.55	46.15	44.30	45.56	424,750
03 Dec 20	45.25000 -1.18	46.49	44.83	46.32	522,576
02 Dec 20	46.43000 -0.11	47.15	45.32	46.65	383,982
01 Dec 20	46.54000 +0.22	49.98	46.28	48.95	1,097,905
30 Nov 20	46.32000 +1.65	46.34	44.35	44.99	422,012
27 Nov 20	44.67000 -0.99	45.82	43.91	45.68	197,064
25 Nov 20	45.66000 +0.30	46.44	45.01	45.61	493,184
24 Nov 20	45.36000 +1.33	45.75	44.05	44.66	592,802
23 Nov 20	44.03000 +0.44	44.98	43.46	43.61	513,134
20 Nov 20	43.59000 +1.80	43.93	41.89	42.05	653,898
19 Nov 20	41.79000 +1.62	42.08	39.90	40.62	542,785
18 Nov 20	40.17000 +0.56	41.72	39.49	39.91	427,570
17 Nov 20	39.61000 -0.31	40.13	39.14	39.84	333,002
16 Nov 20	39.92000 -1.61	42.30	39.67	42.26	576,141
13 Nov 20	41.53000 +0.04	42.42	41.40	41.74	311,725
12 Nov 20	41.49000 -0.13	42.00	41.10	41.23	404,604
11 Nov 20	41.62000 +0.03	42.31	41.12	41.65	485,833
10 Nov 20	41.59000 +0.94	42.24	40.03	41.00	640,168
09 Nov 20	40.65000 +1.42	42.55	40.10	40.91	632,401
06 Nov 20	39.23000 -2.85	42.12	37.76	41.85	1,075,766
05 Nov 20	42.08000 +0.56	42.49	40.19	41.80	634,054
04 Nov 20	41.52000 +0.07	44.14	40.25	41.41	1,159,729
03 Nov 20	41.45000 +1.31	41.75	40.26	40.28	516,814
02 Nov 20	40.14000 +0.07	40.67	38.94	39.92	554,423
30 Oct 20	40.07000 +0.83	40.13	38.28	38.96	714,780
29 Oct 20	39.24000 +1.06	39.73	37.46	38.46	1,084,413
28 Oct 20	38.18000 -0.82	38.83	37.67	38.40	359,946
27 Oct 20	39.00000 +1.52	39.03	37.02	37.53	418,141
26 Oct 20	37.48000 -0.56	38.48	36.88	37.68	647,495
23 Oct 20	38.04000 -0.83	39.15	37.42	38.87	714,120
22 Oct 20	38.87000 +3.48	38.98	36.69	37.69	1,713,755
21 Oct 20	35.39000 -0.11	35.94	35.07	35.49	632,946
20 Oct 20	35.50000 +0.22	36.07	35.46	35.63	555,178
19 Oct 20	35.28000 -0.59	36.00	34.75	35.50	813,425
16 Oct 20	35.87000 +0.70	36.77	34.95	35.13	1,787,300
15 Oct 20	35.17000 -1.23	36.50	34.87	36.08	685,062
14 Oct 20	36.40000 +1.24	36.77	35.12	35.40	1,815,989
13 Oct 20	35.16000 -0.46	36.14	34.96	35.81	944,269
12 Oct 20	35.62000 +0.01	36.12	35.19	35.85	570,403
09 Oct 20	35.61000 -1.00	36.99	35.50	36.79	341,347
08 Oct 20	36.61000 +0.49	37.22	36.43	36.78	511,414
07 Oct 20	36.12000 +0.56	36.37	35.10	35.84	527,084
06 Oct 20	35.56000 -0.79	36.71	35.40	36.00	788,194
05 Oct 20	36.35000 +2.93	36.88	33.55	33.79	1,550,284
02 Oct 20	33.42000 -1.53	34.97	33.02	34.18	792,965
01 Oct 20	34.95000 -0.05	35.87	34.67	35.14	815,005
30 Sep 20	35.00000 +0.60	35.53	34.43	34.43	905,538
29 Sep 20	34.40000 -0.85	35.79	34.39	35.26	670,601
28 Sep 20	35.25000 +0.81	35.63	34.03	35.00	493,465
25 Sep 20	34.44000 +0.57	34.68	33.64	33.80	867,885
24 Sep 20	33.87000 -1.47	35.00	33.44	34.94	615,966
23 Sep 20	35.34000 -1.26	36.76	35.29	36.55	715,340
22 Sep 20	36.60000 +0.12	36.87	35.50	36.46	565,274
21 Sep 20	36.48000 -1.98	37.85	36.01	37.85	454,174
18 Sep 20	38.46000 -0.21	38.99	37.67	38.99	987,226
17 Sep 20	38.67000 +0.27	38.83	37.61	37.90	324,083
16 Sep 20	38.39500 +0.12	39.25	38.28	38.28	429,030
15 Sep 20	38.28000 -0.15	39.10	38.09	38.90	335,000
14 Sep 20	38.43000 +1.46	38.77	37.31	37.47	632,271
11 Sep 20	36.97000 -1.35	38.43	36.91	38.42	637,731
10 Sep 20	38.32000 -1.28	40.22	38.32	39.80	371,761
09 Sep 20	39.60000 +0.31	40.20	38.00	39.93	722,534
08 Sep 20	39.29000 -1.10	40.36	39.06	40.19	392,923
04 Sep 20	40.39000 -0.48	40.89	38.75	40.63	490,684
03 Sep 20	40.87000 -0.39	41.74	39.78	40.97	716,771
02 Sep 20	41.26000 +1.50	41.44	39.77	39.93	618,731
01 Sep 20	39.76000 -1.25	41.24	39.50	40.75	596,108
31 Aug 20	41.01000 +0.93	41.78	39.97	40.37	761,187
28 Aug 20	40.08000 +0.88	40.19	38.95	38.97	443,118
27 Aug 20	39.20000 +0.57	39.58	38.36	38.45	370,772
26 Aug 20	38.63000 +0.01	39.31	38.38	38.51	751,048
25 Aug 20	38.62000 +0.46	38.90	36.12	37.70	959,396
24 Aug 20	38.16000 -1.41	39.69	37.76	39.69	519,859
21 Aug 20	39.57000 -0.29	39.86	39.12	39.85	530,519
20 Aug 20	39.86000 -0.05	40.19	39.17	39.86	438,545
19 Aug 20	39.91000 -0.31	40.70	39.14	40.25	674,766
18 Aug 20	40.22000 -1.45	41.70	40.00	41.48	360,172
17 Aug 20	41.67000 +1.12	41.83	40.63	41.57	436,491
14 Aug 20	40.55000 -0.53	41.38	40.38	41.03	432,982
13 Aug 20	41.08000 +0.78	41.28	39.93	40.81	983,493
12 Aug 20	40.30000 -0.10	41.71	40.08	40.56	623,369
11 Aug 20	40.40000 -1.75	42.05	40.37	42.05	607,649
10 Aug 20	42.15000 -1.09	43.27	41.25	43.14	1,094,138
07 Aug 20	43.24000 -0.16	43.85	42.41	43.67	551,762
06 Aug 20	43.40000 +0.10	43.92	42.48	43.28	804,510
05 Aug 20	43.30000 -0.81	44.37	43.09	43.92	623,230
04 Aug 20	44.11000 -2.84	47.57	43.45	47.05	838,397
03 Aug 20	46.95000 +1.63	47.10	45.32	45.71	733,861
31 Jul 20	45.32000 -2.13	48.30	44.97	48.30	646,496
30 Jul 20	47.45000 -1.95	50.18	47.29	48.50	672,434
29 Jul 20	49.40000 -1.89	51.68	49.26	51.24	755,262
28 Jul 20	51.29000 -1.49	52.99	51.20	52.64	274,996
27 Jul 20	52.78000 +1.98	52.91	51.32	51.32	380,937
24 Jul 20	50.80000 -1.38	51.59	49.90	51.59	590,906
23 Jul 20	52.18000 -0.84	54.17	51.95	52.64	382,061
22 Jul 20	53.02000 -0.99	54.78	52.57	53.94	243,340
21 Jul 20	54.01000 -1.92	56.22	53.70	55.95	292,438
20 Jul 20	55.93000 +2.32	55.97	53.92	54.39	474,328
17 Jul 20	53.61000 +1.74	54.16	51.43	51.92	516,100
16 Jul 20	51.87000 -0.32	52.19	50.56	51.65	379,800
15 Jul 20	52.19000 +1.38	52.41	50.88	51.60	294,300
14 Jul 20	50.81000 +0.41	50.98	48.18	50.40	761,700
13 Jul 20	50.40000 -2.50	53.50	50.40	53.03	375,800
10 Jul 20	52.90000 -0.47	54.08	52.63	53.07	300,900
09 Jul 20	53.37000 -1.49	55.24	52.45	55.13	924,900
08 Jul 20	54.86000 +0.53	55.74	54.24	54.65	502,000
07 Jul 20	54.33000 -0.52	56.03	53.77	54.74	549,600
06 Jul 20	54.85000 -0.84	56.20	54.13	56.20	1,268,900
02 Jul 20	55.69000 +0.05	56.75	55.09	56.09	678,500
01 Jul 20	55.64000 +2.16	56.31	53.24	53.68	642,700
30 Jun 20	53.48000 +0.46	53.65	51.82	52.88	558,700
29 Jun 20	53.02000 +1.31	53.84	50.93	51.82	480,500
26 Jun 20	51.71000 -1.22	52.76	50.91	52.61	665,613
25 Jun 20	52.93000 +2.42	52.93	50.30	50.50	425,409
24 Jun 20	50.51000 -1.36	53.49	50.50	51.61	508,242
23 Jun 20	51.87000 +3.65	52.23	48.59	48.90	651,420
22 Jun 20	48.22000 +0.09	49.26	46.59	47.93	1,055,700
19 Jun 20	48.13000 +0.13	48.52	47.65	47.88	1,360,157
18 Jun 20	48.00000 -0.02	48.83	47.52	47.93	521,451
17 Jun 20	48.02000 -0.46	49.07	47.63	48.73	647,194
16 Jun 20	48.48000 +0.19	49.70	47.51	49.58	633,341
15 Jun 20	48.29500 +1.15	48.59	46.49	46.95	1,110,901
12 Jun 20	47.14000 -3.53	53.22	45.15	52.01	1,434,117
11 Jun 20	50.67000 -2.10	51.99	50.35	51.90	875,540
10 Jun 20	52.77000 +1.01	53.80	51.44	52.11	460,205
09 Jun 20	51.76000 -0.47	53.16	51.64	52.11	378,485
08 Jun 20	52.23000 +1.57	52.38	49.74	50.75	427,818
05 Jun 20	50.66000 +1.09	51.22	48.27	50.25	522,898
04 Jun 20	49.57000 -1.47	52.13	49.26	50.74	401,769
03 Jun 20	51.04000 -1.25	52.89	50.97	52.33	487,355
02 Jun 20	52.29000 +0.19	52.75	51.24	51.95	507,833
01 Jun 20	52.10000 +0.36	53.16	50.91	51.67	588,235
29 May 20	51.74000 -1.61	53.34	49.89	53.34	761,563
28 May 20	53.35000 +0.31	54.18	52.78	52.95	645,134
27 May 20	53.04000 +0.59	54.48	51.18	52.82	1,300,763
26 May 20	52.45000 -0.33	54.53	51.81	53.11	780,446
22 May 20	52.78000 +2.63	52.79	49.84	49.84	519,793
21 May 20	50.15000 +0.00	50.74	49.75	50.21	651,490
20 May 20	50.15000 +2.30	50.22	48.21	48.58	712,696
19 May 20	47.85000 -0.98	49.55	47.05	48.76	437,212
18 May 20	48.83000 +2.54	49.29	46.85	47.25	684,521
15 May 20	46.29000 +1.54	46.64	43.68	44.29	532,972
14 May 20	44.75000 -0.81	45.60	43.18	45.18	760,999
13 May 20	45.56000 -0.09	47.85	43.89	45.75	812,345
12 May 20	45.65000 +1.52	48.39	44.43	44.43	1,492,461
11 May 20	44.13000 +4.52	44.60	39.78	40.08	1,226,300
08 May 20	39.61000 +0.30	40.76	39.26	39.46	504,126
07 May 20	39.31000 +0.50	40.17	39.13	39.21	554,610
06 May 20	38.81000 -0.64	40.02	38.67	39.53	542,979
05 May 20	39.45000 +1.05	41.29	38.91	39.62	874,069
04 May 20	38.40000 +1.39	38.44	36.02	37.48	1,195,267
01 May 20	37.01000 -4.13	41.25	36.41	40.47	1,114,301
30 Apr 20	41.14000 -2.41	43.75	39.34	43.08	1,443,447
29 Apr 20	43.55000 -1.22	45.42	43.41	45.42	670,023
28 Apr 20	44.77000 -2.15	47.43	44.59	47.30	566,924
27 Apr 20	46.92000 +0.42	47.50	46.60	47.00	706,901
24 Apr 20	46.50000 +1.47	46.69	44.08	45.36	820,002
23 Apr 20	45.03000 -0.18	46.50	44.49	45.33	593,903
22 Apr 20	45.21000 -0.19	46.17	44.71	45.91	347,171
21 Apr 20	45.40000 -0.97	46.99	44.35	46.35	816,796
20 Apr 20	46.37000 +0.98	47.48	44.57	44.90	921,291
17 Apr 20	45.39000 +2.18	45.69	43.68	44.26	926,068
16 Apr 20	43.21000 +1.00	43.35	41.45	42.34	506,565
15 Apr 20	42.21000 +0.17	42.93	41.19	41.60	505,736
14 Apr 20	42.04000 +2.26	42.13	39.92	40.34	750,306
13 Apr 20	39.78000 -0.10	40.20	38.97	39.55	461,513
09 Apr 20	39.88000 -0.78	42.33	38.79	40.92	539,971
08 Apr 20	40.66000 +2.48	40.92	38.07	38.74	534,651
07 Apr 20	38.18000 -1.32	40.78	37.55	40.28	663,834
06 Apr 20	39.50000 +2.01	39.55	37.01	38.75	690,294
03 Apr 20	37.49000 +0.25	38.44	36.00	36.80	714,972
02 Apr 20	37.24000 +2.79	37.65	34.08	34.08	828,862
01 Apr 20	34.45000 -1.03	36.31	34.13	34.51	739,177
31 Mar 20	35.48000 +0.08	36.07	34.50	35.46	708,003
30 Mar 20	35.40000 +0.33	36.26	34.13	35.58	856,211
27 Mar 20	35.07000 -2.68	37.75	35.03	36.99	719,719
26 Mar 20	37.75000 +0.39	40.42	36.15	37.04	676,068
25 Mar 20	37.36000 +1.27	39.33	35.22	35.53	597,038
24 Mar 20	36.09000 +2.05	36.10	34.06	35.49	591,117
23 Mar 20	34.04000 +0.74	35.84	32.67	33.30	694,507
20 Mar 20	33.30000 +0.55	36.52	32.53	33.14	856,629
19 Mar 20	32.75000 +1.23	35.00	31.52	31.52	635,899
18 Mar 20	31.52000 -0.85	33.01	27.77	30.78	1,215,648
17 Mar 20	32.37000 -0.23	35.80	31.08	33.53	1,163,092
16 Mar 20	32.60000 -4.47	35.91	30.21	30.21	982,177
13 Mar 20	37.07000 +1.39	38.00	31.91	37.77	1,014,442
12 Mar 20	35.68000 -5.19	40.39	35.67	38.03	925,684
11 Mar 20	40.87000 -4.85	45.15	40.21	44.39	718,798
10 Mar 20	45.72000 +1.47	46.60	41.71	45.49	633,974
09 Mar 20	44.25000 -2.65	46.71	42.61	44.22	531,026
06 Mar 20	46.90000 -1.70	48.77	46.52	47.11	456,984
05 Mar 20	48.60000 +0.17	49.70	46.85	46.88	564,028
04 Mar 20	48.43000 +1.65	48.43	46.35	47.85	657,557
03 Mar 20	46.78000 -2.56	49.86	46.56	49.53	701,066
02 Mar 20	49.34000 +1.86	49.35	45.85	47.30	649,202
28 Feb 20	47.48000 +2.89	47.56	42.77	43.05	823,533
27 Feb 20	44.59000 -3.78	47.76	44.41	47.32	1,017,099
26 Feb 20	48.37000 +1.66	48.44	46.51	47.12	525,951
25 Feb 20	46.71000 -2.96	50.17	45.72	49.67	754,228
24 Feb 20	49.67000 -3.44	51.46	47.72	51.16	625,203
21 Feb 20	53.11000 -0.57	53.61	52.80	53.43	449,276
20 Feb 20	53.68000 +0.64	54.08	52.53	53.00	544,123
19 Feb 20	53.04000 -0.24	53.90	52.26	53.55	516,174
18 Feb 20	53.28000 +1.77	53.34	51.22	51.30	499,088
14 Feb 20	51.51000 -0.50	52.99	51.35	52.58	534,602
13 Feb 20	52.01000 +2.64	52.84	49.47	50.02	690,526
12 Feb 20	49.37000 +0.51	49.78	47.72	49.11	768,639
11 Feb 20	48.86000 +0.30	50.28	48.53	48.96	331,202
10 Feb 20	48.56000 +0.36	48.72	47.67	48.14	364,087
07 Feb 20	48.20000 -0.17	48.53	47.01	47.98	380,801
06 Feb 20	48.37000 -1.24	49.82	47.87	49.82	540,857
05 Feb 20	49.61000 -0.24	50.47	49.04	50.24	759,735
04 Feb 20	49.85000 +0.24	50.33	49.44	50.23	501,822
03 Feb 20	49.61000 +0.88	49.75	48.66	49.03	606,728
31 Jan 20	48.73000 -3.32	51.96	48.58	51.81	922,050
30 Jan 20	52.05000 -1.14	52.89	51.05	52.59	442,536
29 Jan 20	53.19000 +0.63	53.55	52.22	52.58	285,777
28 Jan 20	52.56000 -0.13	53.59	52.12	53.28	468,619
27 Jan 20	52.69000 -0.34	53.13	50.95	51.80	668,804
24 Jan 20	53.03000 -0.22	54.10	52.39	53.19	758,424
23 Jan 20	53.25000 -0.56	54.17	53.06	53.76	573,157
22 Jan 20	53.81000 +0.01	54.68	53.67	53.80	782,876
21 Jan 20	53.80000 +0.94	54.44	51.98	52.67	916,781
17 Jan 20	52.86000 +1.31	53.27	51.71	51.75	1,621,424
16 Jan 20	51.55000 +1.34	51.57	49.95	50.69	1,318,517
15 Jan 20	50.21000 +0.98	51.82	49.05	49.05	1,045,718
14 Jan 20	49.23000 +3.92	49.67	46.28	46.77	1,058,770
13 Jan 20	45.31000 -3.02	48.17	44.30	48.12	1,193,848
10 Jan 20	48.33000 -0.24	50.30	48.28	48.76	613,949
09 Jan 20	48.57000 -1.58	50.67	48.48	50.64	993,591
08 Jan 20	50.15000 +1.04	50.24	48.63	49.12	601,846
07 Jan 20	49.11000 +0.62	49.36	47.92	48.63	606,866
06 Jan 20	48.49000 +1.20	48.54	46.11	46.90	636,631
03 Jan 20	47.29000 -0.23	47.85	46.39	46.86	369,405
02 Jan 20	47.52000 -0.23	48.54	46.90	48.49	840,572
31 Dec 19	47.75000 -0.21	48.72	47.29	47.66	423,495
30 Dec 19	47.96000 -0.52	48.92	47.77	48.23	464,971
27 Dec 19	48.48000 -2.11	50.74	48.44	50.74	441,616
26 Dec 19	50.59000 +0.36	50.72	49.96	50.38	453,262
24 Dec 19	50.23000 +0.56	50.24	49.53	49.85	213,903
23 Dec 19	49.67000 +1.08	49.88	48.05	48.92	571,913
20 Dec 19	48.59000 +0.69	48.91	47.24	48.08	1,587,469
19 Dec 19	47.90000 +0.76	48.20	47.04	47.22	853,915
18 Dec 19	47.14000 +0.02	47.25	46.45	46.90	670,561
17 Dec 19	47.12000 +1.21	47.46	45.44	47.34	847,822
16 Dec 19	45.91000 -0.79	47.10	44.70	46.91	1,258,599
13 Dec 19	46.70000 +1.00	46.75	45.03	45.52	670,280
12 Dec 19	45.70000 +1.62	46.32	43.90	43.94	820,145
11 Dec 19	44.08000 -0.17	44.97	43.39	44.32	772,947
10 Dec 19	44.25000 +2.28	44.57	41.88	42.50	1,079,763
09 Dec 19	41.97000 +1.03	47.43	41.73	45.90	2,123,811
06 Dec 19	40.94000 +0.86	40.96	39.92	40.41	590,969
05 Dec 19	40.08000 -0.18	40.66	39.44	40.48	728,270
04 Dec 19	40.26000 +1.15	40.34	38.40	39.37	1,187,673
03 Dec 19	39.11000 +0.39	39.30	38.40	38.45	537,373
02 Dec 19	38.72000 -0.18	39.46	38.03	38.90	732,557
29 Nov 19	38.90000 -0.16	39.49	38.00	38.81	384,412
27 Nov 19	39.06000 +1.76	39.30	36.58	37.54	960,092
26 Nov 19	37.30000 -0.56	38.54	36.58	38.25	1,013,491
25 Nov 19	37.86000 +0.53	38.54	37.00	38.44	944,014
22 Nov 19	37.33000 -0.85	38.32	36.63	38.32	969,085
21 Nov 19	38.18000 +1.18	38.35	36.51	36.90	759,647
20 Nov 19	37.00000 +0.37	37.26	36.15	36.27	823,294
19 Nov 19	36.63000 +0.49	37.50	36.08	36.29	1,063,769
18 Nov 19	36.14000 +0.46	37.06	35.87	36.42	1,133,153
15 Nov 19	35.68000 +1.47	36.22	34.54	34.86	990,575
14 Nov 19	34.21000 -0.11	34.69	33.15	34.33	638,808
13 Nov 19	34.32000 +0.33	35.03	33.72	34.01	595,143
12 Nov 19	33.99000 +1.56	34.31	32.21	32.43	1,280,473
11 Nov 19	32.43000 -1.13	33.78	32.30	33.46	1,381,318
08 Nov 19	33.56000 -0.21	35.05	32.00	32.09	5,729,097
07 Nov 19	33.77000 -0.01	34.33	30.91	31.78	1,925,691
06 Nov 19	33.78000 -0.74	35.14	33.52	34.83	526,607
05 Nov 19	34.52000 +0.52	35.55	33.21	33.40	769,295
04 Nov 19	34.00000 +0.36	34.20	33.19	33.95	618,376
01 Nov 19	33.64000 +3.56	34.01	30.22	30.71	1,195,948
31 Oct 19	30.08000 -1.54	31.96	28.36	31.69	2,258,531
30 Oct 19	31.62000 -0.29	32.26	31.03	31.80	1,041,913
29 Oct 19	31.91000 -0.91	33.27	31.71	32.81	792,989
28 Oct 19	32.82000 +0.00	33.43	32.48	33.36	967,675
25 Oct 19	32.82000 +0.91	33.40	31.80	31.82	603,142
24 Oct 19	31.91000 -0.54	32.79	31.76	32.45	412,808
23 Oct 19	32.45000 -0.07	33.40	32.34	32.55	623,520
22 Oct 19	32.52000 -0.90	33.98	32.22	33.54	565,397
21 Oct 19	33.42000 +0.35	33.82	32.54	33.54	1,072,003
18 Oct 19	33.07000 -0.67	33.80	32.56	33.42	1,384,558
17 Oct 19	33.74000 +0.01	34.90	33.20	33.84	465,028
16 Oct 19	33.73000 -0.28	34.53	32.93	33.97	482,986
15 Oct 19	34.01000 +1.66	34.13	32.26	32.49	506,841
14 Oct 19	32.35000 -0.27	33.08	31.48	32.50	414,178
11 Oct 19	32.62000 +0.81	32.96	31.96	32.32	390,866
10 Oct 19	31.81000 +0.31	32.44	31.02	31.46	483,817
09 Oct 19	31.50000 -0.24	32.32	31.26	31.88	395,463
08 Oct 19	31.74000 -2.17	33.59	31.62	33.50	560,727
07 Oct 19	33.91000 -0.25	34.28	33.53	34.07	277,018
04 Oct 19	34.16000 -0.56	35.35	33.38	34.73	517,529
03 Oct 19	34.72000 +1.84	34.88	32.87	32.87	784,283
02 Oct 19	32.88000 -0.71	33.69	31.77	32.83	539,536
01 Oct 19	33.59000 +1.19	33.86	32.00	32.79	1,038,659
30 Sep 19	32.40000 -2.05	34.84	31.46	34.71	1,262,371
27 Sep 19	34.45000 +0.44	35.35	33.71	33.82	621,806
26 Sep 19	34.01000 -1.48	35.39	33.92	35.25	401,668
25 Sep 19	35.49000 -0.04	36.22	34.96	35.36	474,678
24 Sep 19	35.53000 -1.08	36.98	34.45	36.80	779,693
23 Sep 19	36.61000 +0.30	37.75	36.49	37.40	515,308
20 Sep 19	36.31000 +0.27	37.17	35.80	36.01	614,564
19 Sep 19	36.04000 -0.46	37.04	35.97	36.56	440,659
18 Sep 19	36.50000 -0.08	37.25	36.24	36.72	403,499
17 Sep 19	36.58000 -1.13	38.06	36.24	37.64	439,871
16 Sep 19	37.71000 -0.03	38.31	36.79	37.50	617,480
13 Sep 19	37.74000 -0.41	38.47	36.67	38.27	927,387
12 Sep 19	38.15000 +0.25	38.90	36.67	38.37	763,279
11 Sep 19	37.90000 +2.32	38.19	35.51	35.68	761,749
10 Sep 19	35.58000 +2.08	36.19	33.32	33.45	688,915
09 Sep 19	33.50000 -0.81	34.69	33.17	34.62	690,304
06 Sep 19	34.31000 -0.96	35.37	34.20	35.26	547,813
05 Sep 19	35.27000 -0.52	36.39	34.98	35.83	577,166
04 Sep 19	35.79000 -0.41	37.00	34.55	37.00	798,580
03 Sep 19	36.20000 -1.75	38.26	35.63	38.02	695,238
30 Aug 19	37.95000 +0.42	38.18	37.05	37.52	298,809
29 Aug 19	37.53000 +0.01	38.32	37.19	38.00	617,319
28 Aug 19	37.52000 -0.70	38.33	37.23	37.83	481,527
27 Aug 19	38.22000 -1.42	40.41	37.80	39.64	362,199
26 Aug 19	39.64000 -0.11	40.43	39.02	40.38	335,976
23 Aug 19	39.75000 -2.09	42.05	39.50	41.62	447,861
22 Aug 19	41.84000 -1.62	43.35	41.17	43.35	462,998
21 Aug 19	43.46000 +0.47	43.75	42.94	43.61	332,664
20 Aug 19	42.99000 -0.61	43.67	42.32	43.41	229,880
19 Aug 19	43.60000 +1.20	44.00	42.58	43.25	446,326
16 Aug 19	42.40000 -0.10	43.41	42.13	42.76	1,009,455
15 Aug 19	42.50000 -0.50	43.18	41.80	43.17	673,567
14 Aug 19	43.00000 +0.12	44.14	41.83	42.12	631,957
13 Aug 19	42.88000 +0.07	43.54	42.18	42.47	506,763
12 Aug 19	42.81000 -0.21	43.15	41.68	42.85	472,743
09 Aug 19	43.02000 +0.28	43.85	42.08	42.45	450,349
08 Aug 19	42.74000 +1.71	42.90	40.30	41.07	510,081
07 Aug 19	41.03000 +0.37	41.16	39.39	39.88	538,403
06 Aug 19	40.66000 +1.39	40.74	38.62	39.94	757,949
05 Aug 19	39.27000 -2.79	41.17	39.03	41.12	1,013,972
02 Aug 19	42.06000 -0.68	43.94	41.76	42.10	740,804
01 Aug 19	42.74000 -5.37	46.86	42.19	46.68	1,185,683
31 Jul 19	48.11000 +0.01	48.72	46.93	47.95	630,895
30 Jul 19	48.10000 +2.62	48.14	44.99	44.99	392,590
29 Jul 19	45.48000 -0.11	46.61	44.65	46.09	366,024
26 Jul 19	45.59000 +0.09	46.38	45.20	45.70	407,701
25 Jul 19	45.50000 -1.44	47.07	45.34	47.00	403,285
24 Jul 19	46.94000 +0.24	47.13	45.69	46.52	419,414
23 Jul 19	46.70000 -0.49	47.75	46.56	47.41	293,424
22 Jul 19	47.19000 +0.42	47.94	46.66	47.05	355,307
19 Jul 19	46.77000 -2.53	49.42	46.52	49.42	894,024
18 Jul 19	49.30000 +0.80	49.46	48.28	48.56	632,819
17 Jul 19	48.50000 +1.46	48.56	46.47	47.23	580,738
16 Jul 19	47.04000 +0.87	47.48	45.75	45.88	717,679
15 Jul 19	46.17000 +0.97	46.20	44.85	45.51	391,302
12 Jul 19	45.20000 -0.46	45.62	44.70	45.62	408,316
11 Jul 19	45.66000 -0.57	46.40	44.78	46.24	409,424
10 Jul 19	46.23000 +2.00	46.65	43.96	44.55	843,869
09 Jul 19	44.23000 +0.36	44.67	43.61	43.78	570,468
08 Jul 19	43.87000 -1.92	45.44	43.58	45.39	564,498
05 Jul 19	45.79000 -0.75	47.03	45.58	46.37	496,062
03 Jul 19	46.54000 -0.66	47.87	45.51	47.32	533,229
02 Jul 19	47.20000 -2.38	49.45	47.12	49.45	505,590
01 Jul 19	49.58000 -0.30	51.09	48.79	50.86	377,159
28 Jun 19	49.88000 +0.21	50.55	49.62	49.70	1,108,728
27 Jun 19	49.67000 +1.71	49.73	47.55	48.07	600,617
26 Jun 19	47.96000 -1.63	50.25	47.66	49.72	401,262
25 Jun 19	49.59000 +0.88	50.42	48.59	48.85	702,642
24 Jun 19	48.71000 -2.07	50.84	48.63	50.55	397,680
21 Jun 19	50.78000 -0.52	51.50	49.75	51.17	873,968
20 Jun 19	51.30000 -0.12	53.43	51.15	52.39	332,442
19 Jun 19	51.42000 -0.49	52.79	50.54	52.46	416,777
18 Jun 19	51.91000 +1.25	52.73	51.06	51.06	506,048
17 Jun 19	50.66000 +2.61	50.93	48.42	48.52	1,510,535
14 Jun 19	48.05000 -1.52	49.84	47.91	49.69	454,660
13 Jun 19	49.57000 +0.87	49.78	47.58	49.09	431,808
12 Jun 19	48.70000 -0.21	49.30	47.47	48.82	333,959
11 Jun 19	48.91000 +0.68	49.52	48.34	49.07	301,709
10 Jun 19	48.23000 -1.77	51.03	48.18	50.42	276,865
07 Jun 19	50.00000 +1.30	50.42	47.89	48.72	440,682
06 Jun 19	48.70000 -0.20	49.31	47.41	48.91	470,539
05 Jun 19	48.90000 -0.36	49.97	47.68	49.48	441,490
04 Jun 19	49.26000 +1.45	50.09	47.87	48.62	578,348
03 Jun 19	47.81000 +1.64	48.31	45.83	46.40	613,897
31 May 19	46.17000 -1.21	46.98	45.43	46.60	477,535
30 May 19	47.38000 -0.53	48.49	46.63	48.19	418,262
29 May 19	47.91000 +0.51	48.29	46.36	47.30	257,341
28 May 19	47.40000 -0.93	49.20	47.24	48.55	477,340
24 May 19	48.33000 -0.76	50.50	48.04	49.43	518,181
23 May 19	49.09000 -2.26	50.67	48.46	50.55	389,861
22 May 19	51.35000 -0.01	52.01	50.33	51.00	423,029
21 May 19	51.36000 +2.75	51.47	48.01	48.94	472,832
20 May 19	48.61000 -1.49	50.09	47.36	49.51	537,127
17 May 19	50.10000 +0.36	50.97	48.88	49.15	696,430
16 May 19	49.74000 +2.39	53.87	48.85	53.53	1,756,806
15 May 19	47.35000 -0.48	48.04	46.49	47.40	454,950
14 May 19	47.83000 +1.14	48.10	46.31	47.17	553,764
13 May 19	46.69000 -2.99	49.15	46.54	48.44	660,116
10 May 19	49.68000 -1.43	50.84	48.80	50.77	514,629
09 May 19	51.11000 -0.54	51.77	50.27	50.94	446,744
08 May 19	51.65000 +1.18	52.76	50.04	50.17	494,284
07 May 19	50.47000 -3.41	53.59	49.64	52.99	765,275
06 May 19	53.88000 -1.03	54.32	52.30	53.55	623,100
03 May 19	54.91000 +3.41	55.11	51.35	52.00	828,833
02 May 19	51.50000 -1.69	55.56	50.78	52.51	1,360,487
01 May 19	53.19000 -2.73	56.59	53.07	56.09	752,216
30 Apr 19	55.92000 -1.18	57.65	55.20	56.88	653,238
29 Apr 19	57.10000 +0.30	57.99	56.26	57.07	942,310
26 Apr 19	56.80000 -0.36	57.60	54.68	57.46	816,366
25 Apr 19	57.16000 +0.33	58.11	56.19	56.90	251,938
24 Apr 19	56.83000 -1.85	58.47	56.74	58.39	363,730
23 Apr 19	58.68000 +2.06	59.53	56.17	56.80	339,942
22 Apr 19	56.62000 +0.65	56.92	55.08	55.68	282,419
18 Apr 19	55.97000 -0.37	57.26	54.53	56.42	817,144
17 Apr 19	56.34000 -3.38	60.24	56.00	60.24	494,778
16 Apr 19	59.72000 -0.13	61.01	59.17	60.00	245,036
15 Apr 19	59.85000 -1.47	62.01	59.24	61.41	255,806
12 Apr 19	61.32000 -0.61	62.84	60.97	62.84	304,436
11 Apr 19	61.93000 -2.10	64.24	61.75	64.24	323,530
10 Apr 19	64.03000 -0.49	65.06	63.23	64.33	391,596
09 Apr 19	64.52000 -1.78	66.53	64.25	65.97	307,820
08 Apr 19	66.30000 -1.80	68.85	66.20	68.09	342,177
05 Apr 19	68.10000 +1.64	68.35	66.81	66.81	380,381
04 Apr 19	66.46000 -0.14	67.50	65.75	66.60	304,826
03 Apr 19	66.60000 -0.06	67.62	65.29	67.27	669,032
02 Apr 19	66.66000 +2.20	66.86	63.80	64.00	382,992
01 Apr 19	64.46000 -2.98	68.89	64.20	68.17	343,011
29 Mar 19	67.44000 +2.00	67.56	65.54	66.11	612,967
28 Mar 19	65.44000 +1.61	65.69	63.81	64.07	257,628
27 Mar 19	63.83000 -2.10	65.96	63.74	65.96	353,527
26 Mar 19	65.93000 +3.18	66.13	63.26	63.53	380,665
25 Mar 19	62.75000 +0.46	62.95	61.00	62.15	268,863
22 Mar 19	62.29000 -3.30	65.56	62.20	65.56	352,306
21 Mar 19	65.59000 +1.33	66.15	63.32	64.02	300,405
20 Mar 19	64.26000 -0.91	66.34	64.00	65.00	406,253
19 Mar 19	65.17000 +0.33	66.68	64.28	65.21	371,847
18 Mar 19	64.84000 -0.17	66.60	64.01	65.02	419,378
15 Mar 19	65.01000 +1.50	65.28	63.54	63.90	912,266
14 Mar 19	63.51000 -2.41	65.82	63.35	65.65	405,731
13 Mar 19	65.92000 +1.41	66.21	63.96	64.91	338,729
12 Mar 19	64.51000 +0.16	65.43	63.70	64.59	313,701
11 Mar 19	64.35000 +2.50	64.49	61.80	62.26	423,619
08 Mar 19	61.85000 -1.19	63.13	61.77	62.48	318,236
07 Mar 19	63.04000 -0.14	64.12	61.84	62.85	291,227
06 Mar 19	63.18000 -4.11	67.16	62.81	67.02	595,430
05 Mar 19	67.29000 -0.21	68.34	66.05	67.52	400,861
04 Mar 19	67.50000 -0.17	68.94	66.41	68.36	637,442
01 Mar 19	67.67000 +2.80	68.12	64.31	65.13	571,885
28 Feb 19	64.87000 -0.27	65.71	63.62	64.89	483,150
27 Feb 19	65.14000 +1.96	66.08	61.69	62.39	522,519
26 Feb 19	63.18000 +0.83	64.17	61.44	62.00	656,937
25 Feb 19	62.35000 +3.49	62.72	59.51	59.51	689,663
22 Feb 19	58.86000 +2.73	58.91	55.93	56.59	277,226
21 Feb 19	56.13000 -1.75	57.37	55.56	57.34	313,332
20 Feb 19	57.88000 +0.17	59.43	56.98	59.25	422,018
19 Feb 19	57.71000 -1.58	59.01	57.03	58.48	575,909
15 Feb 19	59.29000 +1.87	60.85	56.72	60.50	774,715
14 Feb 19	57.42000 +3.39	60.00	52.80	53.77	862,234
13 Feb 19	54.03000 -0.76	55.67	53.90	55.07	430,072
12 Feb 19	54.79000 +0.71	55.70	53.68	54.54	362,990
11 Feb 19	54.08000 +0.72	54.78	52.74	53.67	248,381
08 Feb 19	53.36000 +0.43	53.68	52.30	52.64	289,072
07 Feb 19	52.93000 -2.70	55.71	52.82	55.17	422,554
06 Feb 19	55.63000 +1.07	55.80	54.19	54.57	404,641
05 Feb 19	54.56000 +0.27	55.67	54.24	54.29	395,150
04 Feb 19	54.29000 +0.42	54.55	52.73	53.80	134,026
01 Feb 19	53.87000 +0.27	54.42	52.38	53.70	244,759
31 Jan 19	53.60000 +1.97	53.80	51.57	51.58	406,851
30 Jan 19	51.63000 +1.35	52.09	50.08	50.41	340,918
29 Jan 19	50.28000 -0.22	51.20	49.97	50.68	443,918
28 Jan 19	50.50000 -1.72	51.88	50.06	51.63	394,912
25 Jan 19	52.22000 +0.29	52.58	51.33	52.49	389,821
24 Jan 19	51.93000 -0.10	52.53	51.40	51.95	317,101
23 Jan 19	52.03000 -0.24	53.61	50.83	52.56	521,407
22 Jan 19	52.27000 -3.62	55.20	51.44	55.20	648,304
18 Jan 19	55.89000 -0.32	57.23	54.84	56.29	834,068
17 Jan 19	56.21000 +0.01	57.34	55.00	55.86	551,979
16 Jan 19	56.20000 +0.19	57.63	55.19	55.70	734,595
15 Jan 19	56.01000 +1.63	56.19	54.00	54.36	403,707
14 Jan 19	54.38000 -0.26	55.49	54.01	54.03	644,392
11 Jan 19	54.64000 -0.85	56.09	53.82	55.40	681,881
10 Jan 19	55.49000 +1.60	56.27	51.80	53.50	560,830
09 Jan 19	53.89000 +0.89	54.81	50.62	53.27	520,180
08 Jan 19	53.00000 +2.00	54.31	50.18	51.51	807,933
07 Jan 19	51.00000 +4.08	52.60	47.21	48.28	1,001,325
04 Jan 19	46.92000 +1.00	47.63	45.90	46.67	683,929
03 Jan 19	45.92000 -1.33	49.12	45.65	47.17	518,993
02 Jan 19	47.25000 +1.14	47.30	44.37	44.84	385,103
31 Dec 18	46.11000 +0.81	47.12	45.29	45.87	265,595
28 Dec 18	45.30000 +0.45	46.72	44.28	44.99	337,391
27 Dec 18	44.85000 -0.04	44.88	42.95	44.19	430,194
26 Dec 18	44.89000 +1.09	45.43	42.32	44.46	541,459
24 Dec 18	43.80000 +1.07	45.10	41.63	41.63	300,722
21 Dec 18	42.73000 -2.19	45.65	42.28	45.33	1,082,980
20 Dec 18	44.92000 -4.59	50.20	44.77	49.14	722,424
19 Dec 18	49.51000 -0.35	52.46	48.08	50.17	537,395
18 Dec 18	49.86000 -0.99	51.64	48.27	51.28	744,804
17 Dec 18	50.85000 -0.68	53.00	50.02	51.12	495,851
14 Dec 18	51.53000 -1.72	53.70	51.30	52.73	453,022
13 Dec 18	53.25000 -2.80	56.83	53.21	56.29	433,869
12 Dec 18	56.05000 +1.52	56.39	54.40	55.55	731,530
11 Dec 18	54.53000 +1.81	55.80	53.16	53.87	931,379
10 Dec 18	52.72000 -0.45	53.90	50.96	53.18	833,715
07 Dec 18	53.17000 -3.02	56.49	52.51	55.44	845,518
06 Dec 18	56.19000 +2.14	56.70	51.37	53.74	858,638
04 Dec 18	54.05000 -2.76	60.50	53.42	57.00	1,310,775
03 Dec 18	56.81000 -8.99	66.90	56.03	66.78	2,266,232
30 Nov 18	65.80000 +2.11	65.86	63.40	63.76	381,724
29 Nov 18	63.69000 -4.72	69.18	63.42	67.79	805,743
28 Nov 18	68.41000 +4.39	68.43	63.44	64.83	297,797
27 Nov 18	64.02000 -2.92	66.18	63.28	66.18	267,457
26 Nov 18	66.94000 +2.70	67.46	63.61	65.18	332,189
23 Nov 18	64.24000 +2.04	66.40	61.54	61.54	218,587
21 Nov 18	62.20000 -3.59	68.08	61.81	67.14	441,851
20 Nov 18	65.79000 -0.68	67.63	62.81	64.79	460,403
19 Nov 18	66.47000 -3.17	69.94	66.08	69.07	398,537
16 Nov 18	69.64000 +2.37	70.70	66.83	66.83	553,986
15 Nov 18	67.27000 +3.52	67.27	63.16	63.56	450,096
14 Nov 18	63.75000 -2.75	68.17	63.08	67.45	415,987
13 Nov 18	66.50000 +2.35	66.91	63.96	64.86	487,932
12 Nov 18	64.15000 -4.94	70.40	63.34	69.06	451,084
09 Nov 18	69.09000 -2.82	71.32	67.66	70.85	364,868
08 Nov 18	71.91000 -0.87	74.25	71.74	72.58	326,649
07 Nov 18	72.78000 +1.44	72.96	70.36	71.86	520,509
06 Nov 18	71.34000 +1.59	71.47	68.54	69.47	358,706
05 Nov 18	69.75000 -0.61	71.64	68.71	70.63	403,868
02 Nov 18	70.36000 +1.85	71.61	66.77	68.87	585,420
01 Nov 18	68.51000 +5.45	68.78	61.16	63.11	1,240,421
31 Oct 18	63.06000 +3.24	65.87	60.93	60.93	579,472
30 Oct 18	59.82000 -0.73	62.87	59.32	60.65	660,846
29 Oct 18	60.55000 -1.96	64.48	59.77	63.59	779,170
26 Oct 18	62.51000 +0.56	63.10	59.37	60.71	846,649
25 Oct 18	61.95000 +5.62	63.11	56.22	56.89	1,011,096
24 Oct 18	56.33000 -8.36	65.20	56.18	64.74	895,678
23 Oct 18	64.69000 +1.88	65.53	59.87	61.47	542,390
22 Oct 18	62.81000 -4.07	66.84	61.33	66.81	656,045
19 Oct 18	66.88000 +0.06	68.07	65.65	67.23	1,120,298
18 Oct 18	66.82000 -4.74	71.17	65.83	71.17	598,270
17 Oct 18	71.56000 +0.80	71.72	69.00	70.54	324,437
16 Oct 18	70.76000 +5.15	70.92	65.15	66.17	462,564
15 Oct 18	65.61000 -0.27	66.75	64.45	66.02	300,594
12 Oct 18	65.88000 +2.52	67.26	63.76	64.73	565,766
11 Oct 18	63.36000 -0.47	64.75	62.19	63.61	586,648
10 Oct 18	63.83000 -2.03	66.20	63.56	65.44	521,099
09 Oct 18	65.86000 -2.24	69.13	65.00	67.74	628,769
08 Oct 18	68.10000 -0.91	69.18	66.24	67.60	464,780
05 Oct 18	69.01000 -1.89	72.05	67.96	71.05	327,749
04 Oct 18	70.90000 -2.98	74.00	70.25	73.69	425,666
03 Oct 18	73.88000 -0.26	74.28	70.54	74.24	463,959
02 Oct 18	74.14000 -2.39	76.65	73.44	76.65	301,969
01 Oct 18	76.53000 -0.59	79.17	76.29	77.33	328,724
28 Sep 18	77.12000 +1.02	77.50	75.17	75.40	437,810
27 Sep 18	76.10000 +0.21	76.88	74.96	75.78	253,398
26 Sep 18	75.89000 +0.05	77.47	75.57	76.20	276,279
25 Sep 18	75.84000 +0.33	76.81	74.49	74.53	365,247
24 Sep 18	75.51000 +1.95	75.97	73.00	73.61	230,421
21 Sep 18	73.56000 -0.41	74.23	72.72	74.23	503,686
20 Sep 18	73.97000 +1.47	74.71	72.31	72.94	210,868
19 Sep 18	72.50000 +0.83	74.33	71.07	71.14	198,470
18 Sep 18	71.67000 -0.40	72.50	71.17	72.01	197,791
17 Sep 18	72.07000 -1.37	73.37	71.37	73.37	305,270
14 Sep 18	73.44000 -1.07	74.82	73.38	74.41	284,631
13 Sep 18	74.51000 +0.34	75.00	73.27	74.40	269,389
12 Sep 18	74.17000 +1.67	74.66	70.47	72.57	326,447
11 Sep 18	72.50000 -1.93	75.03	71.57	74.76	343,059
10 Sep 18	74.43000 -2.21	76.99	73.55	76.69	484,881
07 Sep 18	76.64000 -3.02	79.41	76.03	79.39	332,411
06 Sep 18	79.66000 -4.16	83.90	79.50	83.47	456,332
05 Sep 18	83.82000 +2.68	85.00	81.60	82.38	780,168
04 Sep 18	81.14000 +0.42	81.38	78.53	80.05	223,846
31 Aug 18	80.72000 +1.02	80.95	78.95	79.43	170,761
30 Aug 18	79.70000 +0.29	80.39	78.67	79.08	175,318
29 Aug 18	79.41000 +0.94	80.02	78.65	78.80	198,039
28 Aug 18	78.47000 +1.88	79.08	76.00	76.61	354,642
27 Aug 18	76.59000 +1.66	77.65	75.09	75.29	280,871
24 Aug 18	74.93000 -0.11	75.90	74.08	74.92	210,474
23 Aug 18	75.04000 -1.25	76.68	74.65	76.46	191,301
22 Aug 18	76.29000 +0.23	77.11	75.03	75.76	128,937
21 Aug 18	76.06000 +0.57	77.39	75.29	75.87	262,565
20 Aug 18	75.49000 -0.52	76.04	73.48	76.04	318,602
17 Aug 18	76.01000 +0.06	76.48	74.97	75.80	255,470
16 Aug 18	75.95000 -0.13	76.79	74.40	76.66	325,030
15 Aug 18	76.08000 -1.95	77.57	75.53	77.57	302,682
14 Aug 18	78.03000 +0.66	79.48	77.47	77.93	624,380
13 Aug 18	77.37000 +0.94	78.30	74.44	76.41	728,537
10 Aug 18	76.43000 -1.84	78.57	76.10	77.91	375,039
09 Aug 18	78.27000 -0.49	79.69	77.81	78.55	383,541
08 Aug 18	78.76000 -1.60	81.02	77.61	79.90	393,252
07 Aug 18	80.36000 +0.42	80.80	79.00	79.00	265,128
06 Aug 18	79.94000 +1.04	81.32	78.01	78.56	592,169
03 Aug 18	78.90000 -1.51	83.21	78.75	80.92	532,057
02 Aug 18	80.41000 -6.32	89.50	80.04	88.79	664,147
01 Aug 18	86.73000 +0.32	88.38	85.36	86.02	280,597
31 Jul 18	86.41000 +0.51	87.29	85.42	85.87	195,822
30 Jul 18	85.90000 -1.27	87.19	83.20	86.93	372,472
27 Jul 18	87.17000 +1.87	88.38	84.80	85.55	405,362
26 Jul 18	85.30000 +0.30	86.26	83.47	84.39	307,143
25 Jul 18	85.00000 +0.24	87.54	84.28	84.58	728,312
24 Jul 18	84.76000 -5.48	90.33	83.10	89.80	588,374
23 Jul 18	90.24000 -0.82	93.98	88.60	91.88	414,883
20 Jul 18	91.06000 -0.12	94.39	89.16	91.41	435,021
19 Jul 18	91.18000 -0.77	92.40	89.29	91.31	201,930
18 Jul 18	91.95000 +1.56	92.35	88.98	90.09	181,203
17 Jul 18	90.39000 +0.38	91.88	85.01	90.01	151,163
16 Jul 18	90.01000 -0.39	91.30	88.12	89.82	235,745
13 Jul 18	90.40000 -0.08	91.66	89.57	90.22	200,456
12 Jul 18	90.48000 +4.97	90.69	86.25	86.45	254,164
11 Jul 18	85.51000 -0.69	86.89	85.08	85.47	369,873
10 Jul 18	86.20000 -0.68	87.73	85.48	87.30	263,371
09 Jul 18	86.88000 +1.94	88.74	84.66	84.94	404,797
06 Jul 18	84.94000 +1.28	85.91	82.83	84.00	331,060
05 Jul 18	83.66000 -0.95	85.46	82.78	85.27	450,766
03 Jul 18	84.61000 -0.91	86.23	84.21	86.23	271,886
02 Jul 18	85.52000 +1.29	85.90	82.48	83.00	268,778
29 Jun 18	84.23000 +1.40	85.57	82.99	83.52	456,569
28 Jun 18	82.83000 -0.96	84.79	80.54	84.00	426,110
27 Jun 18	83.79000 -3.83	88.00	83.57	87.55	436,328
26 Jun 18	87.62000 -4.90	93.00	87.28	92.94	466,689
25 Jun 18	92.52000 -4.86	96.85	92.18	96.45	246,268
22 Jun 18	97.38000 -0.13	98.72	96.39	97.58	447,059
21 Jun 18	97.51000 -2.04	99.60	97.18	98.90	151,957
20 Jun 18	99.55000 +2.74	99.82	96.81	98.09	297,925
19 Jun 18	96.81000 +1.56	98.50	94.23	94.23	357,416
18 Jun 18	95.25000 +2.03	95.42	91.36	92.47	236,507
15 Jun 18	93.22000 -0.52	94.34	92.59	93.29	618,384
14 Jun 18	93.74000 +1.44	94.93	92.14	92.72	315,793
13 Jun 18	92.30000 -0.70	93.46	91.79	93.18	337,103
12 Jun 18	93.00000 +0.13	93.93	92.05	93.00	243,821
11 Jun 18	92.87000 -1.37	96.79	92.30	94.01	214,023
08 Jun 18	94.24000 +0.81	96.60	92.11	93.26	219,215
07 Jun 18	93.43000 -1.85	95.90	92.57	95.30	254,817
06 Jun 18	95.28000 +1.85	95.49	92.61	93.40	210,658
05 Jun 18	93.43000 +0.54	94.79	91.43	93.24	293,739
04 Jun 18	92.89000 -3.97	96.77	85.25	96.26	1,199,629
01 Jun 18	96.86000 +3.36	97.59	93.72	93.91	516,985
31 May 18	93.50000 +3.23	94.90	89.90	90.90	709,386
30 May 18	90.27000 +0.67	91.65	88.80	89.86	438,363
29 May 18	89.60000 +0.24	89.88	87.75	88.66	311,842
25 May 18	89.36000 +0.74	89.87	88.25	88.36	145,561
24 May 18	88.62000 -0.31	89.71	87.00	88.64	188,998
23 May 18	88.93000 +2.99	92.17	85.20	85.76	620,782
22 May 18	85.94000 +0.65	87.29	84.70	85.35	275,776
21 May 18	85.29000 -1.70	88.98	85.00	87.69	304,741
18 May 18	86.99000 +0.98	87.16	85.30	85.81	221,094
17 May 18	86.01000 -0.19	86.79	84.95	86.47	157,587
16 May 18	86.20000 +0.76	86.90	85.08	85.26	289,310
15 May 18	85.44000 -1.51	86.40	84.92	86.40	222,013
14 May 18	86.95000 -0.15	88.60	85.59	87.35	267,368
11 May 18	87.10000 +2.23	87.26	84.02	84.41	235,973
10 May 18	84.87000 +1.58	86.01	82.77	83.73	338,239
09 May 18	83.29000 +1.77	84.81	80.71	81.77	225,070
08 May 18	81.52000 -0.13	82.38	80.73	81.65	285,561
07 May 18	81.65000 +0.97	82.44	81.04	81.43	393,749
04 May 18	80.68000 -1.74	85.36	79.85	83.25	493,566
03 May 18	82.42000 -1.19	85.44	81.63	83.01	458,147
02 May 18	83.61000 -0.16	85.17	81.92	83.50	497,505
01 May 18	83.77000 -0.14	85.60	82.26	83.72	463,908
30 Apr 18	83.91000 -2.30	86.83	83.70	86.27	333,860
27 Apr 18	86.21000 +0.76	86.71	84.52	86.13	176,926
26 Apr 18	85.45000 +1.07	86.29	84.61	84.63	322,614
25 Apr 18	84.38000 +0.33	87.00	83.05	84.21	338,171
24 Apr 18	84.05000 -1.61	86.73	82.76	86.48	246,966
23 Apr 18	85.66000 -0.79	86.99	84.19	85.95	346,426
20 Apr 18	86.45000 -1.84	88.30	85.65	87.76	572,722
19 Apr 18	88.29000 +0.26	88.81	87.15	87.30	328,798
18 Apr 18	88.03000 +1.17	88.83	86.84	87.24	308,832
17 Apr 18	86.86000 +0.84	88.72	86.02	86.73	364,475
16 Apr 18	86.02000 -1.31	88.51	85.54	87.67	424,187
13 Apr 18	87.33000 -0.15	89.33	86.17	88.50	428,792
12 Apr 18	87.48000 +3.15	88.24	84.21	84.84	412,122
11 Apr 18	84.33000 +0.87	87.75	82.69	83.95	766,065
10 Apr 18	83.46000 +3.46	84.36	80.62	81.59	545,137
09 Apr 18	80.00000 +6.78	80.98	76.51	77.05	736,665
06 Apr 18	73.22000 -1.23	74.71	72.33	73.54	270,193
05 Apr 18	74.45000 -2.72	78.82	73.21	77.89	335,040
04 Apr 18	77.17000 +3.23	77.66	72.17	72.38	511,966
03 Apr 18	73.94000 +0.31	76.29	72.14	74.49	524,237
02 Apr 18	73.63000 -8.15	80.57	73.17	80.57	544,584
29 Mar 18	81.78000 +2.82	82.91	78.14	79.25	299,222
28 Mar 18	78.96000 -1.31	81.40	77.25	80.53	361,749
27 Mar 18	80.27000 -5.08	86.51	79.66	85.43	270,062
26 Mar 18	85.35000 +3.80	85.41	82.17	84.83	458,179
23 Mar 18	81.55000 -1.22	84.59	81.46	82.17	289,182
22 Mar 18	82.77000 -3.76	86.21	82.54	84.65	364,221
21 Mar 18	86.53000 +3.83	87.00	82.53	83.37	494,744
20 Mar 18	82.70000 +0.95	84.36	81.68	82.09	301,192
19 Mar 18	81.75000 -1.19	83.02	80.74	82.52	403,891
16 Mar 18	82.94000 -0.61	83.53	80.75	83.44	682,800
15 Mar 18	83.55000 +0.22	84.95	82.31	83.68	243,712
14 Mar 18	83.33000 -0.17	84.14	81.78	83.50	237,531
13 Mar 18	83.50000 -1.02	85.79	82.80	85.02	235,921
12 Mar 18	84.52000 +0.57	85.88	83.12	84.24	225,427
09 Mar 18	83.95000 +0.41	84.56	82.27	84.23	253,040
08 Mar 18	83.54000 -0.67	85.00	82.90	85.00	229,178
07 Mar 18	84.21000 +1.16	84.71	81.52	81.91	348,761
06 Mar 18	83.05000 -1.18	85.00	82.54	84.30	360,638
05 Mar 18	84.23000 +3.27	84.76	80.49	80.79	389,441
02 Mar 18	80.96000 -0.77	81.48	79.93	80.70	451,469
01 Mar 18	81.73000 +1.34	82.22	79.81	79.81	647,727
28 Feb 18	80.39000 -0.83	82.28	80.15	81.19	217,744
27 Feb 18	81.22000 -0.86	82.96	80.85	81.77	197,064
26 Feb 18	82.08000 -0.75	83.25	80.32	83.25	240,665
23 Feb 18	82.83000 +1.02	82.93	79.76	82.44	398,016
22 Feb 18	81.81000 +3.12	83.92	78.63	78.63	770,920
21 Feb 18	78.69000 +1.16	80.00	76.72	77.68	382,665
20 Feb 18	77.53000 -0.17	79.96	76.25	76.96	393,260
16 Feb 18	77.70000 -1.09	79.13	76.88	78.21	291,483
15 Feb 18	78.79000 +0.82	79.99	76.36	79.37	452,401
14 Feb 18	77.97000 +1.44	78.50	74.99	76.06	1,075,108
13 Feb 18	76.53000 -0.40	78.00	75.05	76.17	529,904
12 Feb 18	76.93000 +3.82	77.96	72.79	73.53	513,291
09 Feb 18	73.11000 -1.15	76.24	67.65	75.46	580,461
08 Feb 18	74.26000 -3.17	78.29	74.25	77.61	501,888
07 Feb 18	77.43000 +0.61	78.31	73.50	76.10	407,366
06 Feb 18	76.82000 +2.95	76.90	71.58	71.69	531,531
05 Feb 18	73.87000 -1.97	78.99	73.51	73.85	446,295
02 Feb 18	75.84000 -3.21	78.80	75.53	77.90	630,675
01 Feb 18	79.05000 +0.29	79.88	77.91	78.01	468,070
31 Jan 18	78.76000 -1.85	81.32	78.06	81.32	360,631
30 Jan 18	80.61000 +0.32	81.66	78.20	79.55	600,187
29 Jan 18	80.29000 -0.43	82.96	79.91	79.91	710,727
26 Jan 18	80.72000 +3.71	82.96	77.10	77.58	944,383
25 Jan 18	77.01000 +0.64	77.97	75.07	77.05	311,232
24 Jan 18	76.37000 -2.83	80.07	74.33	80.00	711,790
23 Jan 18	79.20000 +0.85	80.10	74.52	74.83	1,550,070
22 Jan 18	78.35000 +8.46	80.00	71.28	72.24	2,527,467
19 Jan 18	69.89000 +1.74	72.81	67.00	68.20	4,065,596
18 Jan 18	68.15000 -2.18	68.84	65.20	68.72	967,868
17 Jan 18	70.33000 +1.53	71.38	69.21	69.62	410,189
16 Jan 18	68.80000 -6.31	75.24	68.76	74.74	1,174,205
12 Jan 18	75.11000 +2.57	76.02	71.73	72.30	668,950
11 Jan 18	72.54000 +5.20	74.25	66.82	67.39	1,762,109
10 Jan 18	67.34000 +3.82	67.88	62.37	63.03	635,808
09 Jan 18	63.52000 +3.20	64.66	60.32	60.63	497,834
08 Jan 18	60.32000 -0.97	61.36	59.23	61.36	334,517
05 Jan 18	61.29000 +1.19	61.34	59.72	60.33	282,159
04 Jan 18	60.10000 -2.22	62.82	58.50	62.47	1,006,470
03 Jan 18	62.32000 +2.49	62.54	58.88	59.85	294,002
02 Jan 18	59.83000 +2.66	59.92	56.50	57.75	409,198
29 Dec 17	57.17000 -3.45	60.73	57.05	60.73	315,501
28 Dec 17	60.62000 +0.15	60.73	59.61	60.45	165,915
27 Dec 17	60.47000 +0.65	60.69	59.38	59.85	247,274
26 Dec 17	59.82000 +1.70	60.82	57.24	57.90	340,580
22 Dec 17	58.12000 +3.99	58.25	54.25	54.25	519,659
21 Dec 17	54.13000 +1.56	54.45	52.51	52.55	232,646
20 Dec 17	52.57000 -0.28	53.09	51.82	53.09	153,900
19 Dec 17	52.85000 +0.13	53.50	52.06	52.80	225,676
18 Dec 17	52.72000 +0.60	53.17	52.00	52.16	283,725
15 Dec 17	52.12000 -0.25	53.13	51.62	52.38	660,877
14 Dec 17	52.37000 -2.63	55.21	52.22	55.11	415,824
13 Dec 17	55.00000 -1.08	57.22	53.80	56.09	362,248
12 Dec 17	56.08000 -5.34	62.79	55.83	61.66	569,973
11 Dec 17	61.42000 +0.45	62.83	59.98	60.85	284,181
08 Dec 17	60.97000 +0.14	62.61	60.57	61.44	442,747
07 Dec 17	60.83000 +1.82	61.03	58.74	59.45	255,177
06 Dec 17	59.01000 -2.32	61.81	57.06	61.09	362,752
05 Dec 17	61.33000 -0.93	63.28	60.81	62.33	300,474
04 Dec 17	62.26000 +1.09	63.38	61.69	61.69	313,812
01 Dec 17	61.17000 -0.38	62.32	59.14	62.00	224,249
30 Nov 17	61.55000 +2.39	61.77	59.04	59.45	245,399
29 Nov 17	59.16000 -2.28	61.54	58.62	61.54	292,708
28 Nov 17	61.44000 +0.27	61.60	60.66	61.50	205,945
27 Nov 17	61.17000 -0.09	61.63	60.55	61.48	180,908
24 Nov 17	61.26000 -0.04	61.94	60.83	61.29	81,099
22 Nov 17	61.30000 +1.12	61.48	60.27	60.51	186,411
21 Nov 17	60.18000 +1.59	60.24	58.74	59.06	278,695
20 Nov 17	58.59000 -1.05	60.19	58.25	59.97	227,912
17 Nov 17	59.64000 +0.01	60.08	59.22	59.64	199,387
16 Nov 17	59.63000 +0.56	60.19	58.89	59.67	469,733
15 Nov 17	59.07000 -0.39	59.88	58.18	58.74	342,953
14 Nov 17	59.46000 -2.50	62.16	59.00	61.90	451,144
13 Nov 17	61.96000 -0.09	62.59	61.01	61.61	327,362
10 Nov 17	62.05000 -1.34	64.37	61.83	63.15	417,204
09 Nov 17	63.39000 -1.01	64.78	62.31	64.21	405,968
08 Nov 17	64.40000 -2.85	67.05	64.26	66.92	520,695
07 Nov 17	67.25000 +0.66	67.99	65.52	66.54	310,410
06 Nov 17	66.59000 +0.10	67.08	65.77	66.13	310,052
03 Nov 17	66.49000 +2.20	66.83	63.53	64.00	354,476
02 Nov 17	64.29000 +2.28	65.98	62.23	62.63	615,894
01 Nov 17	62.01000 -2.26	66.75	61.13	66.75	880,314
31 Oct 17	64.27000 -1.65	66.44	63.90	65.77	443,006
30 Oct 17	65.92000 +1.49	66.18	64.58	64.62	362,017
27 Oct 17	64.43000 -0.99	66.08	64.36	65.48	490,117
26 Oct 17	65.42000 -0.08	66.65	64.40	65.00	433,366
25 Oct 17	65.50000 -1.21	67.21	65.18	66.84	465,329
24 Oct 17	66.71000 -0.20	67.50	65.63	67.25	451,833
23 Oct 17	66.91000 -0.34	68.14	66.36	67.46	316,332
20 Oct 17	67.25000 -1.48	69.43	67.02	68.98	397,500
19 Oct 17	68.73000 -0.86	69.49	67.80	69.04	353,928
18 Oct 17	69.59000 -1.10	71.49	69.30	71.04	233,119
17 Oct 17	70.69000 -0.43	72.10	70.54	70.97	335,483
16 Oct 17	71.12000 -0.23	72.54	70.41	71.65	293,670
13 Oct 17	71.35000 -0.98	72.73	71.17	72.25	245,072
12 Oct 17	72.33000 +1.90	72.50	70.32	70.49	398,449
11 Oct 17	70.43000 -0.79	71.59	70.11	71.22	497,488
10 Oct 17	71.22000 -0.05	71.95	70.26	71.95	231,250
09 Oct 17	71.27000 +0.82	71.40	69.75	70.75	315,527
06 Oct 17	70.45000 -0.37	71.24	69.93	70.51	284,449
05 Oct 17	70.82000 +0.57	71.02	69.04	70.24	318,475
04 Oct 17	70.25000 +0.96	71.40	68.02	68.94	807,471
03 Oct 17	69.29000 +1.07	69.45	67.25	68.56	470,263
02 Oct 17	68.22000 +1.47	68.37	66.19	66.79	572,811
29 Sep 17	66.75000 +1.78	66.86	64.19	64.94	325,151
28 Sep 17	64.97000 -0.78	65.93	64.01	65.93	376,190
27 Sep 17	65.75000 +0.39	66.89	65.60	65.88	400,861
26 Sep 17	65.36000 -1.17	66.49	64.83	66.43	282,289
25 Sep 17	66.53000 +0.46	67.10	65.75	66.27	242,710
22 Sep 17	66.07000 -1.05	67.00	65.23	66.68	240,862
21 Sep 17	67.12000 +0.49	67.21	64.97	66.73	285,539
20 Sep 17	66.63000 +0.81	67.26	66.08	66.31	349,520
19 Sep 17	65.82000 -1.04	67.72	65.75	67.15	319,082
18 Sep 17	66.86000 +0.43	67.45	66.71	67.00	510,602
15 Sep 17	66.43000 +0.84	67.00	64.88	66.07	854,659
14 Sep 17	65.59000 -0.23	66.42	65.08	65.80	256,691
13 Sep 17	65.82000 -0.29	66.33	65.02	66.20	403,373
12 Sep 17	66.11000 +1.01	66.56	64.47	65.01	379,940
11 Sep 17	65.10000 +1.46	65.25	63.15	64.32	461,849
08 Sep 17	63.64000 -0.16	64.55	62.26	63.56	245,649
07 Sep 17	63.80000 +1.30	64.18	61.87	62.55	293,879
06 Sep 17	62.50000 +1.90	62.75	60.08	61.11	355,964
05 Sep 17	60.60000 -0.95	61.88	60.49	61.20	486,813
01 Sep 17	61.55000 -1.71	63.78	61.27	63.26	440,992
31 Aug 17	63.26000 +1.38	63.45	61.34	61.92	489,594
30 Aug 17	61.88000 +1.83	62.73	59.94	60.00	400,707
29 Aug 17	60.05000 +1.40	60.61	57.81	58.10	347,449
28 Aug 17	58.65000 +1.57	58.68	57.03	57.86	434,217
25 Aug 17	57.08000 -1.31	58.73	57.01	58.59	196,997
24 Aug 17	58.39000 +1.53	58.74	56.94	57.27	391,479
23 Aug 17	56.86000 -0.76	57.56	56.51	57.12	366,084
22 Aug 17	57.62000 +2.51	57.67	55.17	55.40	459,391
21 Aug 17	55.11000 +0.02	56.00	54.40	55.19	230,917
18 Aug 17	55.09000 +0.20	56.08	53.90	54.95	445,641
17 Aug 17	54.89000 -1.33	56.49	54.76	56.08	366,954
16 Aug 17	56.22000 -1.95	58.40	55.94	58.26	537,831
15 Aug 17	58.17000 -0.76	59.21	57.81	59.04	277,152
14 Aug 17	58.93000 +0.07	59.92	58.78	59.43	245,766
11 Aug 17	58.86000 +0.60	59.15	57.06	58.31	495,862
10 Aug 17	58.26000 -2.30	60.08	57.76	60.08	308,038
09 Aug 17	60.56000 +1.05	61.48	58.55	58.83	511,141
08 Aug 17	59.51000 -1.55	60.65	55.44	59.00	1,056,502
07 Aug 17	61.06000 -0.40	61.80	60.14	61.14	635,532
04 Aug 17	61.46000 -1.58	63.38	61.42	63.38	475,530
03 Aug 17	63.04000 +1.40	64.82	61.87	62.80	932,988
02 Aug 17	61.64000 +2.99	63.50	58.36	60.06	1,521,805
01 Aug 17	58.65000 +2.71	59.85	54.30	56.21	2,149,385
31 Jul 17	55.94000 -0.63	56.81	55.75	56.59	243,861
28 Jul 17	56.57000 +0.34	56.73	55.34	56.01	329,253
27 Jul 17	56.23000 -1.89	58.94	55.77	58.20	352,258
26 Jul 17	58.12000 +0.16	58.88	57.75	58.09	253,378
25 Jul 17	57.96000 -1.42	59.77	57.80	59.77	359,971
24 Jul 17	59.38000 +2.21	59.39	57.05	57.26	387,351
21 Jul 17	57.17000 -0.06	58.57	56.51	57.13	345,038
20 Jul 17	57.23000 +0.84	57.94	56.17	56.50	269,135
19 Jul 17	56.39000 +0.36	57.45	55.74	56.50	273,237
18 Jul 17	56.03000 -1.72	58.16	55.88	57.61	288,935
17 Jul 17	57.75000 -0.06	59.17	57.40	57.89	415,155
14 Jul 17	57.81000 +0.43	57.92	56.87	57.36	308,915
13 Jul 17	57.38000 +1.22	57.97	55.56	56.49	406,250
12 Jul 17	56.16000 -0.11	56.78	55.56	56.69	470,356
11 Jul 17	56.27000 +1.77	56.80	54.41	54.62	511,613
10 Jul 17	54.50000 -0.41	55.79	53.40	55.01	529,585
07 Jul 17	54.91000 +0.89	55.00	53.44	54.33	418,918
06 Jul 17	54.02000 +0.15	54.60	52.59	53.19	1,233,549
05 Jul 17	53.87000 +1.69	54.14	51.29	51.90	634,051
03 Jul 17	52.18000 +0.73	52.41	50.91	51.84	205,861
30 Jun 17	51.45000 -1.00	52.57	51.00	52.57	444,886
29 Jun 17	52.45000 -0.73	53.09	51.37	52.92	418,876
28 Jun 17	53.18000 +1.62	53.61	51.32	52.15	455,426
27 Jun 17	51.56000 -3.14	54.86	51.21	54.73	691,332
26 Jun 17	54.70000 -4.48	57.65	52.79	56.80	1,117,739
23 Jun 17	59.18000 +1.76	59.58	56.54	57.46	732,617
22 Jun 17	57.42000 +0.64	58.49	54.67	56.91	752,962
21 Jun 17	56.78000 +4.03	56.79	52.37	52.72	709,044
20 Jun 17	52.75000 +0.99	54.25	51.42	51.89	764,635
19 Jun 17	51.76000 -0.01	52.65	51.26	52.01	425,959
16 Jun 17	51.77000 +1.26	51.85	50.06	50.46	562,079
15 Jun 17	50.51000 -0.75	51.55	49.76	50.86	423,504
14 Jun 17	51.26000 +0.53	51.69	50.01	50.58	365,548
13 Jun 17	50.73000 +0.11	51.20	49.96	50.75	312,490
12 Jun 17	50.62000 +0.60	51.08	48.86	49.92	350,716
09 Jun 17	50.02000 -0.46	50.99	49.41	50.22	304,880
08 Jun 17	50.48000 +0.00	51.38	50.15	50.59	208,916
07 Jun 17	50.48000 +1.26	50.82	48.54	49.45	389,829
06 Jun 17	49.22000 +0.50	50.09	48.00	48.51	381,131
05 Jun 17	48.72000 -0.45	49.71	47.25	49.52	393,215
02 Jun 17	49.17000 +0.68	49.50	48.13	48.55	367,848
01 Jun 17	48.49000 +1.82	48.88	46.48	46.80	529,554
31 May 17	46.67000 -0.40	47.53	45.96	47.53	599,575
30 May 17	47.07000 -1.13	48.42	47.00	48.22	442,632
26 May 17	48.20000 +0.74	48.24	46.84	47.53	489,077
25 May 17	47.46000 +0.22	47.73	46.22	47.73	478,002
24 May 17	47.24000 -1.32	49.20	46.57	48.77	596,494
23 May 17	48.56000 -0.70	49.71	48.20	49.40	311,622
22 May 17	49.26000 +0.10	50.13	48.13	49.31	506,188
19 May 17	49.16000 -2.79	52.37	48.68	52.02	484,175
18 May 17	51.95000 +1.42	52.10	49.27	50.02	489,928
17 May 17	50.53000 -2.87	52.36	50.48	52.30	641,254
16 May 17	53.40000 -0.06	53.57	52.15	53.57	345,978
15 May 17	53.46000 +0.30	53.86	52.55	53.28	347,601
12 May 17	53.16000 +2.20	53.37	50.78	51.05	465,462
11 May 17	50.96000 -0.62	52.98	50.55	51.29	504,586
10 May 17	51.58000 +1.27	52.04	49.62	50.32	480,801
09 May 17	50.31000 +1.29	51.16	49.10	49.15	658,110
08 May 17	49.02000 -0.96	50.11	48.85	49.77	564,572
05 May 17	49.98000 +2.71	50.05	46.95	47.22	896,680
04 May 17	47.27000 +0.48	48.47	45.11	47.79	792,105
03 May 17	46.79000 -0.41	47.20	45.32	47.00	951,218
02 May 17	47.20000 -4.00	51.28	46.90	51.00	1,006,105
01 May 17	51.20000 +1.49	51.32	49.61	50.17	366,123
28 Apr 17	49.71000 -1.20	51.33	49.60	50.85	685,603
27 Apr 17	50.91000 +0.40	52.09	50.01	50.47	537,159
26 Apr 17	50.51000 +0.31	51.60	50.19	50.19	716,182
25 Apr 17	50.20000 +2.83	50.42	48.06	48.15	883,282
24 Apr 17	47.37000 +0.38	48.50	47.08	47.69	561,354
21 Apr 17	46.99000 -1.29	48.73	46.92	48.07	730,685
20 Apr 17	48.28000 -0.46	49.73	47.74	48.79	983,245
19 Apr 17	48.74000 -1.62	50.94	48.57	49.78	4,111,060
18 Apr 17	50.36000 -5.15	53.81	49.94	53.81	1,285,084
17 Apr 17	55.51000 +0.18	55.57	53.99	55.31	223,092
13 Apr 17	55.33000 +1.69	56.37	53.23	53.39	329,507
12 Apr 17	53.64000 +0.00	54.41	52.75	53.66	236,732
11 Apr 17	53.64000 -0.07	54.82	52.48	53.44	347,040
10 Apr 17	53.71000 -0.13	54.79	53.23	54.13	297,811
07 Apr 17	53.84000 +0.15	54.11	52.58	53.56	354,474
06 Apr 17	53.69000 +0.24	54.46	52.64	53.81	583,656
05 Apr 17	53.45000 -2.12	56.55	52.56	55.90	1,053,474
04 Apr 17	55.57000 -0.63	57.19	54.61	56.46	547,112
03 Apr 17	56.20000 -2.20	59.00	55.83	58.55	470,741
31 Mar 17	58.40000 +1.06	58.65	57.28	57.43	286,984
30 Mar 17	57.34000 +0.14	58.49	57.18	57.28	365,689
29 Mar 17	57.20000 +0.87	58.15	56.12	56.44	332,926
28 Mar 17	56.33000 -0.44	58.00	56.14	56.72	376,481
27 Mar 17	56.77000 +1.50	58.28	53.55	54.18	655,062
24 Mar 17	55.27000 +1.14	55.59	54.18	54.30	360,423
23 Mar 17	54.13000 +1.21	54.47	52.69	53.03	409,416
22 Mar 17	52.92000 -0.23	53.66	51.48	53.13	552,140
21 Mar 17	53.15000 -3.01	56.71	52.30	56.37	884,887
20 Mar 17	56.16000 +2.50	56.43	53.19	53.71	429,550
17 Mar 17	53.66000 -0.43	54.23	53.16	53.50	604,328
16 Mar 17	54.09000 -0.16	54.47	53.07	54.00	310,853
15 Mar 17	54.25000 +2.78	54.59	51.21	51.82	407,538
14 Mar 17	51.47000 -0.30	51.98	50.20	51.68	258,209
13 Mar 17	51.77000 -0.47	52.70	51.40	52.27	276,947
10 Mar 17	52.24000 +0.47	52.75	51.18	52.31	316,070
09 Mar 17	51.77000 +0.67	52.14	50.62	51.16	421,144
08 Mar 17	51.10000 +1.53	51.93	49.07	49.67	381,981
07 Mar 17	49.57000 -0.36	50.15	48.26	49.46	360,086
06 Mar 17	49.93000 -1.03	50.97	49.24	50.73	409,150
03 Mar 17	50.96000 -0.07	52.48	50.01	51.19	446,043
02 Mar 17	51.03000 -0.71	53.57	50.96	51.50	457,929
01 Mar 17	51.74000 +3.30	52.40	50.06	50.21	789,738
28 Feb 17	48.44000 -1.92	51.08	48.39	50.49	458,529
27 Feb 17	50.36000 +2.54	50.56	47.51	47.63	699,113
24 Feb 17	47.82000 +0.42	48.67	45.84	46.97	518,916
23 Feb 17	47.40000 -1.59	49.48	46.77	49.06	512,530
22 Feb 17	48.99000 -1.41	50.77	48.89	50.15	364,783
21 Feb 17	50.40000 -3.69	54.73	49.75	54.63	932,466
17 Feb 17	54.09000 +4.26	54.23	49.09	49.86	1,137,186
16 Feb 17	49.83000 +3.71	50.09	45.41	47.74	1,451,442
15 Feb 17	46.12000 -0.26	46.68	45.32	46.47	585,714
14 Feb 17	46.38000 -0.09	46.69	45.56	46.22	441,840
13 Feb 17	46.47000 +0.08	46.97	45.60	46.68	298,699
10 Feb 17	46.39000 +0.38	46.92	45.73	46.10	453,930
09 Feb 17	46.01000 +1.69	46.17	44.31	44.31	446,991
08 Feb 17	44.32000 -0.11	44.98	43.50	44.18	444,330
07 Feb 17	44.43000 +0.01	45.00	43.98	44.49	348,043
06 Feb 17	44.42000 +0.52	44.70	43.32	43.75	321,893
03 Feb 17	43.90000 +0.40	44.00	42.46	43.78	433,418
02 Feb 17	43.50000 +0.27	44.34	42.47	43.07	479,555
01 Feb 17	43.23000 +0.20	43.90	42.59	43.31	512,040
31 Jan 17	43.03000 +2.52	43.16	39.60	40.13	804,582
30 Jan 17	40.51000 -0.73	41.37	39.24	41.22	477,163
27 Jan 17	41.24000 +0.45	41.51	40.35	40.78	402,026
26 Jan 17	40.79000 -0.69	42.20	40.47	41.63	428,648
25 Jan 17	41.48000 +0.80	42.02	40.51	41.66	511,611
24 Jan 17	40.68000 -0.33	41.64	39.81	41.11	632,428
23 Jan 17	41.01000 -1.27	42.56	40.22	42.24	847,374
20 Jan 17	42.28000 +0.25	42.45	40.90	42.10	656,849
19 Jan 17	42.03000 -0.64	42.88	41.33	42.58	594,190
18 Jan 17	42.67000 +1.35	42.75	41.14	41.50	484,362
17 Jan 17	41.32000 -0.23	43.94	40.87	43.51	578,896
13 Jan 17	41.55000 -0.06	42.45	41.31	41.61	380,451
12 Jan 17	41.61000 +1.05	42.29	39.50	40.18	538,607
11 Jan 17	40.56000 -1.70	42.43	39.70	42.26	921,419
10 Jan 17	42.26000 -0.52	43.15	40.50	42.16	784,305
09 Jan 17	42.78000 -4.72	48.34	40.82	47.56	2,194,163
06 Jan 17	47.50000 +1.48	48.00	46.32	46.32	555,812
05 Jan 17	46.02000 +0.33	46.50	45.07	45.70	484,551
04 Jan 17	45.69000 +2.47	45.80	43.39	43.39	521,148
03 Jan 17	43.22000 +1.49	44.17	41.61	42.41	987,993
30 Dec 16	41.73000 -0.96	43.26	41.53	42.65	536,412
29 Dec 16	42.69000 +0.27	42.86	41.19	42.41	467,542
28 Dec 16	42.42000 -0.95	43.83	42.04	43.40	478,812
27 Dec 16	43.37000 +0.22	44.64	43.23	43.39	746,255
23 Dec 16	43.15000 +1.78	43.29	40.59	41.58	856,834
22 Dec 16	41.37000 -2.01	43.90	40.82	43.51	902,764
21 Dec 16	43.38000 -2.95	46.45	43.33	46.24	1,011,944
20 Dec 16	46.33000 +0.30	46.73	45.75	46.32	605,429
19 Dec 16	46.03000 +0.95	46.85	44.83	44.83	1,066,332
16 Dec 16	45.08000 -10.86	47.20	43.60	46.62	5,806,146
15 Dec 16	55.94000 +2.83	55.97	52.69	52.93	1,146,914
14 Dec 16	53.11000 +0.75	54.09	51.40	51.77	894,173
13 Dec 16	52.36000 +2.45	53.20	50.08	50.08	985,701
12 Dec 16	49.91000 +0.33	50.32	48.16	48.99	1,129,098
09 Dec 16	49.58000 +1.72	51.23	47.33	47.53	989,691
08 Dec 16	47.86000 +1.14	48.51	45.77	47.22	936,194
07 Dec 16	46.72000 -1.93	48.22	45.73	47.43	1,173,295
06 Dec 16	48.65000 -1.23	51.17	46.29	50.51	1,957,225
05 Dec 16	49.88000 -7.09	56.39	47.94	56.25	3,574,170
02 Dec 16	56.97000 -1.09	59.55	56.10	58.00	620,758
01 Dec 16	58.06000 -0.15	59.83	56.52	58.63	670,272
30 Nov 16	58.21000 -3.16	62.34	58.06	61.47	628,991
29 Nov 16	61.37000 +0.47	62.25	60.04	60.57	605,241
28 Nov 16	60.90000 -2.77	63.93	60.58	63.09	379,696
25 Nov 16	63.67000 -0.16	64.52	62.07	63.86	213,162
23 Nov 16	63.82500 +1.97	64.17	59.69	60.78	514,141
22 Nov 16	61.86000 -2.66	65.45	61.44	64.95	469,129
21 Nov 16	64.52000 +1.98	65.18	62.00	62.67	520,990
18 Nov 16	62.54000 -0.27	63.55	62.07	62.72	409,422
17 Nov 16	62.81000 +0.87	63.24	61.55	62.37	513,509
16 Nov 16	61.94000 -5.31	67.50	61.87	66.64	801,144
15 Nov 16	67.25000 +0.27	67.74	64.54	66.35	556,083
14 Nov 16	66.98000 +2.76	67.43	63.01	64.98	882,140
11 Nov 16	64.22000 +0.45	64.66	61.22	62.50	882,737
10 Nov 16	63.77000 +4.27	64.50	59.74	60.00	1,219,253
09 Nov 16	59.50000 +5.47	60.00	55.68	56.56	1,217,197
08 Nov 16	54.03000 +1.74	55.19	50.62	52.01	616,504
07 Nov 16	52.29000 +2.83	52.50	49.80	50.62	636,611
04 Nov 16	49.46000 +1.83	49.72	46.68	47.29	866,556
03 Nov 16	47.63000 +1.53	49.10	45.73	49.05	1,089,551
02 Nov 16	46.10000 -2.19	48.23	45.89	48.10	1,187,262
01 Nov 16	48.29000 +0.45	49.08	46.58	48.14	571,812
31 Oct 16	47.84000 -0.74	49.55	47.69	48.93	300,301
28 Oct 16	48.58000 +0.28	50.10	47.39	48.07	574,058
27 Oct 16	48.30000 -0.42	50.24	47.97	49.41	450,210
26 Oct 16	48.72000 +0.00	49.61	48.10	48.56	473,683
25 Oct 16	48.72000 -0.29	49.92	48.31	48.83	315,480
24 Oct 16	49.01000 -0.11	50.10	48.57	49.92	377,537
21 Oct 16	49.12000 -1.21	51.13	49.00	49.87	702,663
20 Oct 16	50.33000 +2.01	51.33	48.11	48.11	543,541
19 Oct 16	48.32000 -0.94	49.51	47.65	49.42	337,895
18 Oct 16	49.26000 +1.74	50.12	48.48	48.48	485,453
17 Oct 16	47.52000 -0.26	48.38	46.68	47.52	541,890
14 Oct 16	47.78000 -2.94	51.17	47.48	51.13	711,785
13 Oct 16	50.72000 +0.27	51.97	49.13	49.75	533,934
12 Oct 16	50.45000 -2.81	54.08	50.25	53.16	583,221
11 Oct 16	53.26000 -1.76	55.52	52.64	54.26	398,341
10 Oct 16	55.02000 +2.33	55.55	53.12	53.46	367,549
07 Oct 16	52.69000 -1.11	54.01	51.26	53.91	619,050
06 Oct 16	53.80000 -0.60	54.19	52.85	53.47	589,512
05 Oct 16	54.40000 +1.10	55.14	52.86	53.69	383,462
04 Oct 16	53.30000 +0.46	53.48	52.45	52.96	460,507
03 Oct 16	52.84000 +0.02	53.48	51.10	52.36	441,251
30 Sep 16	52.82000 +1.00	53.43	51.89	52.20	572,759
29 Sep 16	51.82000 -2.39	54.27	51.53	53.76	700,868
28 Sep 16	54.21000 -0.34	54.99	52.38	54.65	546,832
27 Sep 16	54.55000 +1.85	54.65	52.38	52.68	369,135
26 Sep 16	52.70000 -0.33	53.72	52.08	52.46	364,215
23 Sep 16	53.03000 +0.00	54.20	51.52	52.81	798,960
22 Sep 16	53.03000 +0.74	53.39	51.41	52.81	842,457
21 Sep 16	52.29000 +2.46	52.48	49.61	50.48	947,305
20 Sep 16	49.83000 +2.26	50.26	47.60	47.90	1,099,232
19 Sep 16	47.57000 +0.95	47.83	46.10	46.90	683,997
16 Sep 16	46.62000 +0.73	46.80	45.00	45.19	1,187,937
15 Sep 16	45.89000 +0.63	47.31	45.26	46.35	2,221,731
14 Sep 16	45.26000 -0.69	45.78	43.30	43.99	948,243
13 Sep 16	45.95000 +0.15	46.68	44.00	45.50	713,420
12 Sep 16	45.80000 +2.80	45.87	43.02	43.09	929,170
09 Sep 16	43.00000 -3.66	46.05	42.95	45.76	1,116,460
08 Sep 16	46.66000 -0.32	48.00	45.67	47.60	943,321
07 Sep 16	46.98000 +9.66	47.75	44.15	44.60	4,739,344
06 Sep 16	37.32000 +0.97	37.91	36.49	36.63	405,338
02 Sep 16	36.35000 -0.39	37.28	36.25	36.99	296,856
01 Sep 16	36.74000 -0.10	37.22	36.37	36.82	244,976
31 Aug 16	36.84000 +0.22	37.21	35.84	36.50	484,661
30 Aug 16	36.62000 -1.14	37.92	36.33	37.68	802,331
29 Aug 16	37.76000 -0.27	38.35	37.37	38.29	305,108
26 Aug 16	38.03000 -0.05	39.29	37.05	38.03	585,545
25 Aug 16	38.08000 -0.44	39.49	36.92	39.02	914,352
24 Aug 16	38.52000 -2.47	42.17	38.11	41.02	904,271
23 Aug 16	40.99000 +0.68	41.37	40.16	40.56	506,704
22 Aug 16	40.31000 +0.41	40.63	39.79	40.13	698,949
19 Aug 16	39.90000 -0.65	40.89	39.32	40.23	375,776
18 Aug 16	40.55000 +0.64	40.94	40.03	40.07	406,357
17 Aug 16	39.91000 -0.91	41.05	39.11	40.80	368,578
16 Aug 16	40.82000 -0.81	41.80	40.58	41.45	411,211
15 Aug 16	41.63000 +1.21	41.91	40.47	40.80	534,176
12 Aug 16	40.42000 +0.49	40.50	39.87	40.00	584,858
11 Aug 16	39.93000 +0.03	40.90	39.62	39.94	714,933
10 Aug 16	39.90000 -1.06	41.84	39.74	41.13	783,932
09 Aug 16	40.96000 +0.33	41.38	40.11	40.69	516,994
08 Aug 16	40.63000 -2.49	43.68	40.01	42.80	948,679
05 Aug 16	43.12000 -0.60	44.46	42.90	43.80	594,825
04 Aug 16	43.72000 -2.30	46.71	43.23	46.10	663,032
03 Aug 16	46.02000 +1.12	46.10	44.71	44.71	506,753
02 Aug 16	44.90000 -0.79	46.19	43.33	45.72	423,581
01 Aug 16	45.69000 +0.46	46.36	44.64	45.23	375,509
29 Jul 16	45.23000 +1.37	45.41	43.17	43.64	309,208
28 Jul 16	43.86000 -1.70	45.59	43.21	45.59	288,382
27 Jul 16	45.56000 +1.63	45.86	43.89	43.98	473,416
26 Jul 16	43.93000 +1.62	44.11	41.68	41.99	335,008
25 Jul 16	42.31000 +0.08	42.68	41.05	42.23	303,559
22 Jul 16	42.23000 -0.74	43.73	42.00	43.13	361,051
21 Jul 16	42.97000 +0.44	44.24	42.20	42.73	439,527
20 Jul 16	42.53000 +2.47	42.67	39.03	40.08	528,664
19 Jul 16	40.06000 -1.65	41.83	39.50	41.65	432,761
18 Jul 16	41.71000 -0.03	42.20	41.10	41.75	347,257
15 Jul 16	41.74000 +0.53	42.06	40.14	41.13	689,175
14 Jul 16	41.21000 +0.30	42.30	40.01	41.38	534,035
13 Jul 16	40.91000 -3.14	44.89	40.84	44.24	582,385
12 Jul 16	44.05000 +1.55	44.69	42.72	43.01	418,828
11 Jul 16	42.50000 -0.25	43.60	42.33	42.93	413,170
08 Jul 16	42.75000 +0.12	43.50	42.26	42.71	350,789
07 Jul 16	42.63000 -0.40	43.98	41.91	43.12	442,246
06 Jul 16	43.03000 +1.56	43.14	40.15	40.93	551,785
05 Jul 16	41.47000 -1.30	43.30	40.63	42.17	305,009
01 Jul 16	42.77000 +0.88	43.47	40.51	41.65	735,197
30 Jun 16	41.89500 -2.70	44.26	41.60	44.24	669,200
29 Jun 16	44.60000 +0.72	45.87	44.05	44.46	686,639
28 Jun 16	43.88500 +3.61	44.11	41.30	41.30	786,974
27 Jun 16	40.27000 -4.00	44.26	39.84	43.69	809,310
24 Jun 16	44.27000 -4.23	47.28	44.21	45.76	957,456
23 Jun 16	48.50000 +1.43	48.73	47.29	47.87	951,022
22 Jun 16	47.07000 -0.26	48.66	46.20	47.36	644,144
21 Jun 16	47.33000 -1.97	49.97	46.99	49.51	708,302
20 Jun 16	49.30000 +1.82	50.34	48.03	48.86	508,388
17 Jun 16	47.48000 -1.34	49.74	47.25	49.08	1,045,417
16 Jun 16	48.82000 -0.84	49.51	46.79	49.22	863,306
15 Jun 16	49.66000 +0.91	50.73	48.36	49.14	513,786
14 Jun 16	48.75000 -3.22	52.62	46.89	50.13	1,710,448
13 Jun 16	51.97000 +1.63	54.68	48.52	54.56	3,021,678
10 Jun 16	50.34500 -5.88	55.96	50.02	55.22	1,829,098
09 Jun 16	56.22000 -9.87	64.67	54.02	63.67	3,406,865
08 Jun 16	66.09000 +4.47	66.74	61.80	62.04	1,352,159
07 Jun 16	61.62000 +1.94	61.80	58.79	59.44	875,972
06 Jun 16	59.68000 +2.88	59.78	56.43	57.05	506,985
03 Jun 16	56.80000 -4.19	60.89	56.22	60.38	776,681
02 Jun 16	60.99000 +3.65	61.44	57.13	57.13	874,680
01 Jun 16	57.34000 +1.39	58.56	54.82	55.50	834,949
31 May 16	55.95000 +2.61	56.48	53.92	53.92	734,216
27 May 16	53.34000 +0.44	53.81	52.02	52.83	333,879
26 May 16	52.90000 +0.27	53.98	51.17	52.79	670,246
25 May 16	52.63000 +4.29	52.71	48.00	48.72	1,062,452
24 May 16	48.34000 -0.24	50.29	47.98	49.33	874,269
23 May 16	48.58000 +3.14	48.90	45.21	45.44	764,611
20 May 16	45.44000 +0.14	45.98	43.47	45.05	926,532
19 May 16	45.30000 -5.21	51.00	45.17	50.14	1,201,427
18 May 16	50.51000 -0.76	53.50	49.53	53.43	798,245
17 May 16	51.27000 +0.70	52.10	50.13	50.21	826,729
16 May 16	50.57000 +3.75	50.82	46.56	46.83	750,628
13 May 16	46.82000 +1.97	48.56	43.42	44.95	794,730
12 May 16	44.85000 -0.20	45.79	43.44	45.45	755,938
11 May 16	45.05000 -2.36	48.39	44.93	47.24	642,982
10 May 16	47.41000 -0.26	48.43	46.05	47.94	500,824
09 May 16	47.67000 +4.09	48.03	43.72	43.72	579,392
06 May 16	43.58000 +0.43	44.37	42.27	42.52	663,685
05 May 16	43.15000 -1.01	47.00	42.53	45.30	679,992
04 May 16	44.16000 -2.36	46.57	43.91	46.42	706,378
03 May 16	46.52000 -3.22	49.17	46.40	49.01	456,345
02 May 16	49.74000 +0.79	50.11	46.75	49.44	555,319
29 Apr 16	48.95000 -1.58	50.98	48.02	50.37	544,219
28 Apr 16	50.53000 -0.38	52.67	49.75	50.69	408,185
27 Apr 16	50.91000 -1.33	52.92	50.20	51.83	466,273
26 Apr 16	52.24000 -0.97	53.67	50.39	53.19	508,754
25 Apr 16	53.21000 -1.33	56.72	52.56	54.53	867,770
22 Apr 16	54.54000 +0.21	55.15	52.20	54.28	515,909
21 Apr 16	54.33000 +5.14	54.48	49.17	49.17	663,867
20 Apr 16	49.19000 -0.18	50.17	48.24	49.69	400,640
19 Apr 16	49.37000 -1.07	50.76	48.33	50.49	515,081
18 Apr 16	50.44000 +1.86	51.20	47.66	48.14	506,507
15 Apr 16	48.58000 -0.54	48.99	47.44	48.87	384,936
14 Apr 16	49.12000 -0.40	49.60	47.79	49.31	634,221
13 Apr 16	49.52000 +2.97	49.82	46.68	47.15	578,301
12 Apr 16	46.55000 +1.09	47.25	44.44	45.56	478,967
11 Apr 16	45.46000 -1.94	48.10	45.30	47.92	488,456
08 Apr 16	47.40000 +0.36	48.76	45.56	48.04	582,483
07 Apr 16	47.04000 -1.27	50.08	46.91	48.00	852,620
06 Apr 16	48.31000 +5.59	48.39	42.92	43.01	881,659
05 Apr 16	42.72000 -1.05	44.72	41.98	43.03	463,316
04 Apr 16	43.77000 +1.94	45.87	41.50	42.18	823,799
01 Apr 16	41.83000 +1.23	42.85	39.36	40.51	551,673
31 Mar 16	40.60000 +2.71	41.96	37.52	37.87	774,935
30 Mar 16	37.89000 +0.91	39.95	37.09	38.02	919,684
29 Mar 16	36.98000 +0.81	37.42	34.31	35.92	567,158
28 Mar 16	36.17000 -1.74	38.35	36.00	38.29	512,847
24 Mar 16	37.91000 +0.84	39.25	35.00	36.76	727,272
23 Mar 16	37.07000 -2.80	40.88	37.02	39.84	766,750
22 Mar 16	39.87000 +3.62	40.44	36.16	36.25	1,030,452
21 Mar 16	36.25000 +0.15	37.72	35.25	35.78	765,897
18 Mar 16	36.10000 +0.21	36.71	34.48	36.00	1,281,181
17 Mar 16	35.89000 -0.85	37.15	34.45	36.71	685,880
16 Mar 16	36.74000 -0.71	38.35	35.00	37.25	506,776
15 Mar 16	37.45000 -3.55	40.78	36.90	40.27	614,665
14 Mar 16	41.00000 +1.09	41.93	39.45	39.70	523,092
11 Mar 16	39.91000 +2.04	40.07	38.04	38.60	361,627
10 Mar 16	37.87000 -1.68	41.23	36.98	39.96	645,366
09 Mar 16	39.55000 -1.94	42.82	39.03	42.26	625,767
08 Mar 16	41.49000 -6.23	48.02	41.37	47.41	653,674
07 Mar 16	47.72000 +3.40	48.70	42.29	44.31	747,062
04 Mar 16	44.32000 +1.36	46.27	41.44	42.90	804,737
03 Mar 16	42.96000 -0.84	44.59	41.90	43.88	750,357
02 Mar 16	43.80000 +0.38	45.89	42.34	43.07	1,463,286
01 Mar 16	43.42000 +5.07	43.53	38.22	38.77	1,800,221
29 Feb 16	38.35000 -1.36	40.97	38.13	39.57	732,298
26 Feb 16	39.71000 +2.62	39.85	37.43	37.50	637,789
25 Feb 16	37.09000 -1.23	40.00	36.30	38.24	725,384
24 Feb 16	38.32000 +0.12	38.63	35.30	37.52	648,923
23 Feb 16	38.20000 -0.76	39.74	36.78	38.95	617,791
22 Feb 16	38.96000 +0.52	40.86	38.29	39.18	735,245
19 Feb 16	38.44000 +1.29	39.25	36.72	37.00	625,164
18 Feb 16	37.15000 -4.78	42.09	35.01	39.04	1,681,261
17 Feb 16	41.93000 +2.17	43.43	39.19	40.34	1,049,304
16 Feb 16	39.76000 +2.00	40.78	38.28	38.50	669,414
12 Feb 16	37.76000 +2.00	38.18	35.05	36.23	691,084
11 Feb 16	35.76000 -0.72	37.98	34.45	35.49	727,075
10 Feb 16	36.48000 +0.14	40.00	36.00	37.12	778,966
09 Feb 16	36.34000 +0.43	39.39	33.88	34.91	692,332
08 Feb 16	35.91000 -2.09	37.86	35.71	36.99	891,807
05 Feb 16	38.00000 +0.06	38.40	33.50	37.86	2,644,395
04 Feb 16	37.94000 +1.14	41.06	36.22	36.85	1,735,693
03 Feb 16	36.80000 -0.35	38.25	33.57	37.54	1,560,160
02 Feb 16	37.15000 -5.16	41.44	36.56	41.44	1,697,246
01 Feb 16	42.31000 +0.09	43.44	38.85	42.47	1,235,828
29 Jan 16	42.22000 -1.43	45.32	40.21	43.46	1,254,450
28 Jan 16	43.65000 -2.45	47.69	43.07	46.64	643,498
27 Jan 16	46.10000 -5.29	52.49	46.00	51.11	1,028,486
26 Jan 16	51.39000 -3.88	55.28	49.39	55.28	959,828
25 Jan 16	55.27000 +1.17	58.00	53.01	53.37	927,814
22 Jan 16	54.10000 +2.07	55.35	51.54	53.27	591,965
21 Jan 16	52.03000 +1.48	56.56	49.17	49.94	1,058,202
20 Jan 16	50.55000 +4.72	51.30	43.00	44.59	851,066
19 Jan 16	45.83000 -4.52	51.78	44.62	50.39	1,017,283
15 Jan 16	50.35000 +1.59	51.13	44.38	45.84	2,673,951
14 Jan 16	48.75500 +3.73	50.36	43.54	45.87	835,001
13 Jan 16	45.03000 -6.51	54.42	45.01	51.97	989,950
12 Jan 16	51.54000 +4.12	55.02	47.02	48.14	1,215,481
11 Jan 16	47.42000 -4.27	52.94	45.12	52.63	911,081
08 Jan 16	51.69000 -3.06	56.55	51.22	55.30	681,437
07 Jan 16	54.75000 -1.12	56.18	51.50	54.36	580,896
06 Jan 16	55.87000 -8.56	63.74	55.52	63.36	1,005,781
05 Jan 16	64.43000 +0.79	66.87	63.18	64.11	449,259
04 Jan 16	63.64000 -1.28	65.61	62.28	63.52	573,090
31 Dec 15	64.92000 -0.18	66.98	63.52	64.92	310,333
30 Dec 15	65.10000 -2.41	67.98	64.89	67.03	312,508
29 Dec 15	67.51000 +4.38	67.98	63.20	63.69	561,537
28 Dec 15	63.13000 -2.89	66.83	62.27	65.59	519,097
24 Dec 15	66.02000 +3.21	67.09	62.90	63.28	345,168
23 Dec 15	62.81000 +1.47	65.98	61.07	61.91	629,844
22 Dec 15	61.34000 -3.10	64.96	59.51	64.93	858,215
21 Dec 15	64.44000 +7.99	64.71	57.00	57.11	1,220,049
18 Dec 15	56.45000 +0.88	60.57	55.55	55.61	1,674,702
17 Dec 15	55.57000 +0.16	56.63	53.71	55.51	572,964
16 Dec 15	55.41000 +4.88	56.10	50.78	51.27	646,099
15 Dec 15	50.53000 +1.90	51.38	48.97	49.05	415,516
14 Dec 15	48.63000 -5.11	54.13	48.20	53.77	564,190
11 Dec 15	53.74000 -0.99	54.75	53.00	54.16	520,453
10 Dec 15	54.73000 +2.33	54.95	51.91	52.58	426,800
09 Dec 15	52.40000 +0.09	53.00	51.31	51.96	406,240
08 Dec 15	52.31000 +3.05	52.75	48.72	50.00	778,072
07 Dec 15	49.26000 -12.63	54.75	48.00	51.50	1,670,586
04 Dec 15	61.89000 +2.02	62.24	58.83	60.15	393,649
03 Dec 15	59.87000 -4.40	64.92	59.68	64.89	431,961
02 Dec 15	64.27000 -0.01	66.67	63.73	63.89	250,101
01 Dec 15	64.28000 -0.31	65.38	62.33	65.27	437,072
30 Nov 15	64.59000 -4.46	69.67	63.97	69.05	459,890
27 Nov 15	69.05000 +0.53	71.49	68.12	69.14	228,161
25 Nov 15	68.52000 +5.24	69.27	63.03	63.03	485,130
24 Nov 15	63.28000 -0.88	64.66	62.53	63.95	273,711
23 Nov 15	64.16000 +1.69	66.25	62.32	62.32	413,235
20 Nov 15	62.47000 +0.81	62.74	60.56	62.04	291,221
19 Nov 15	61.66000 -2.38	64.80	60.09	64.09	357,031
18 Nov 15	64.04000 +4.17	64.21	59.76	60.00	350,284
17 Nov 15	59.87000 +0.74	61.76	58.34	59.38	411,667
16 Nov 15	59.13000 -4.33	63.05	57.85	63.05	561,817
13 Nov 15	63.46000 -0.37	65.25	63.03	63.19	233,806
12 Nov 15	63.83000 -2.30	66.86	63.30	65.66	512,400
11 Nov 15	66.13000 +0.01	67.44	64.34	66.92	402,890
10 Nov 15	66.12000 +1.08	67.11	61.69	65.02	857,191
09 Nov 15	65.04000 -10.79	71.76	63.90	71.40	2,006,086
06 Nov 15	75.83000 +0.58	76.29	71.00	74.62	484,183
05 Nov 15	75.25000 -2.63	77.48	70.00	74.28	767,334
04 Nov 15	77.88000 -0.53	78.66	74.71	78.19	592,617
03 Nov 15	78.41000 +0.51	81.77	77.20	77.52	592,761
02 Nov 15	77.90000 +5.04	78.60	72.91	73.41	574,222
30 Oct 15	72.86000 -2.58	75.97	72.50	75.40	565,423
29 Oct 15	75.44000 +1.95	78.30	72.02	73.50	662,396
28 Oct 15	73.49000 -7.45	80.46	72.25	80.46	958,662
27 Oct 15	80.94000 +16.09	81.49	64.00	64.00	2,193,228
26 Oct 15	64.85000 +3.13	65.57	59.02	61.59	827,197
23 Oct 15	61.72000 +0.24	62.50	60.26	62.36	723,009
22 Oct 15	61.48000 -1.35	63.98	58.80	63.11	1,120,615
21 Oct 15	62.83000 -0.98	64.68	58.62	63.91	1,185,394
20 Oct 15	63.81000 -4.38	68.74	62.18	68.44	963,143
19 Oct 15	68.19500 -2.75	71.98	66.50	71.93	1,055,491
16 Oct 15	70.94000 -5.47	76.60	68.11	76.31	1,653,420
15 Oct 15	76.41000 +5.28	77.00	69.60	70.77	751,693
14 Oct 15	71.13000 +1.46	73.01	68.16	70.29	763,843
13 Oct 15	69.67000 -3.92	75.95	69.52	73.15	692,793
12 Oct 15	73.59000 +1.42	75.25	72.15	72.79	539,767
09 Oct 15	72.17000 +2.22	73.35	68.51	69.95	431,665
08 Oct 15	69.95000 -2.95	72.83	67.52	72.60	689,808
07 Oct 15	72.90000 +2.08	73.45	68.13	70.84	666,299
06 Oct 15	70.82000 -1.73	72.90	64.00	72.88	821,346
05 Oct 15	72.55000 -3.54	79.14	70.54	77.36	1,073,437
02 Oct 15	76.09000 +1.68	79.99	70.74	72.70	961,899
01 Oct 15	74.41000 +3.82	74.60	67.69	70.76	754,310
30 Sep 15	70.59000 +2.31	72.05	68.63	69.11	876,534
29 Sep 15	68.28000 -5.22	76.28	67.52	74.06	965,456
28 Sep 15	73.50000 -7.29	80.49	72.73	80.32	653,260
25 Sep 15	80.79000 -4.94	88.27	78.52	87.39	684,607
24 Sep 15	85.73000 -3.16	88.02	81.54	87.89	367,339
23 Sep 15	88.89000 +1.07	89.74	85.72	88.02	270,361
22 Sep 15	87.82000 -3.25	90.05	85.07	88.52	716,214
21 Sep 15	91.07000 -6.81	99.46	90.49	99.13	643,973
18 Sep 15	97.88000 +1.20	98.98	93.10	95.34	1,002,973
17 Sep 15	96.68000 +5.57	97.34	90.55	91.02	366,990
16 Sep 15	91.11000 -1.09	93.17	89.27	92.48	254,241
15 Sep 15	92.20000 +0.33	92.77	90.15	92.42	242,923
14 Sep 15	91.87000 +0.36	92.30	89.76	92.06	196,333
11 Sep 15	91.51000 +1.63	91.55	88.38	89.30	255,898
10 Sep 15	89.88000 +1.22	90.71	88.23	88.66	333,736
09 Sep 15	88.66000 -0.47	91.57	87.67	90.14	465,763
08 Sep 15	89.13000 +4.52	89.67	85.10	86.78	400,528
04 Sep 15	84.61000 +0.94	85.61	82.00	82.65	317,296
03 Sep 15	83.67000 -3.57	87.97	83.33	87.95	413,808
02 Sep 15	87.24000 +2.81	87.45	84.04	86.17	314,918
01 Sep 15	84.43000 -1.97	86.45	83.01	83.97	339,481
31 Aug 15	86.40000 -4.29	92.48	86.25	90.00	289,758
28 Aug 15	90.69000 +0.67	91.75	88.79	89.47	319,416
27 Aug 15	90.02000 +2.57	92.45	87.39	88.12	596,006
26 Aug 15	87.45000 +5.75	88.00	82.12	83.78	759,765
25 Aug 15	81.70000 +0.33	86.77	81.52	85.25	565,525
24 Aug 15	81.37000 -4.28	86.45	75.98	78.60	1,025,757
21 Aug 15	85.65000 +1.64	89.93	80.49	82.22	863,860
20 Aug 15	84.01000 -9.51	93.10	84.00	92.32	694,506
19 Aug 15	93.52000 -1.85	95.84	93.02	94.76	471,290
18 Aug 15	95.37000 -0.77	97.15	94.50	95.60	396,359
17 Aug 15	96.14000 +5.48	96.47	89.94	90.27	447,739
14 Aug 15	90.66000 -2.23	93.68	87.55	92.80	572,029
13 Aug 15	92.89000 -3.26	96.89	92.44	96.20	554,278
12 Aug 15	96.15000 +2.72	96.71	89.84	92.27	513,796
11 Aug 15	93.43000 -6.24	100.43	91.67	98.89	680,212
10 Aug 15	99.67000 +1.67	101.93	98.10	98.78	432,500
07 Aug 15	97.99500 -2.06	99.67	95.01	99.06	818,444
06 Aug 15	100.05000 -11.80	109.08	97.03	106.00	1,076,608
05 Aug 15	111.85000 +0.73	115.39	111.39	112.00	435,593
04 Aug 15	111.12000 +0.21	112.25	109.99	111.05	231,990
03 Aug 15	110.91000 +0.73	111.49	108.65	110.66	226,836
31 Jul 15	110.18000 +1.27	112.56	108.06	109.57	249,453
30 Jul 15	108.91000 -1.39	110.78	106.09	110.44	330,638
29 Jul 15	110.30000 -1.58	113.07	107.71	111.83	350,815
28 Jul 15	111.88000 +3.18	112.89	109.35	109.51	305,828
27 Jul 15	108.70000 -4.54	112.44	106.81	112.19	578,815
24 Jul 15	113.24000 -5.18	119.92	112.63	118.70	410,261
23 Jul 15	118.42000 +1.04	120.96	116.51	117.04	250,486
22 Jul 15	117.38000 +3.29	117.98	112.32	114.03	344,373
21 Jul 15	114.09000 -1.02	117.44	112.26	115.25	392,320
20 Jul 15	115.11000 +0.40	115.26	113.16	115.00	333,688
17 Jul 15	114.71000 -0.58	115.16	113.16	115.15	431,333
16 Jul 15	115.29000 +0.17	115.97	113.00	115.41	476,288
15 Jul 15	115.12000 +2.99	115.99	111.18	112.63	575,764
14 Jul 15	112.13000 +1.45	113.25	110.47	111.03	468,391
13 Jul 15	110.68000 +0.86	112.60	109.06	111.26	403,971
10 Jul 15	109.82000 +2.33	110.79	106.75	109.42	369,295
09 Jul 15	107.49000 +1.03	110.13	105.26	108.22	536,878
08 Jul 15	106.46000 -5.97	112.26	105.63	110.98	442,683
07 Jul 15	112.43000 +0.11	113.89	110.26	113.00	536,031
06 Jul 15	112.32000 +1.88	112.95	108.27	109.65	1,154,152
02 Jul 15	110.44000 +2.69	111.51	106.89	108.18	455,111
01 Jul 15	107.75000 -3.39	113.15	106.74	112.27	494,725
30 Jun 15	111.14000 +6.75	112.45	104.71	105.90	798,354
29 Jun 15	104.39000 -1.20	107.63	102.73	103.50	680,281
26 Jun 15	105.59000 +0.01	107.04	103.39	105.98	2,136,744
25 Jun 15	105.58000 +1.62	107.62	104.01	104.93	568,244
24 Jun 15	103.96000 +0.33	106.75	102.65	103.09	631,203
23 Jun 15	103.63000 -3.01	107.11	102.56	106.42	623,211
22 Jun 15	106.64000 +7.06	107.71	98.63	100.65	985,614
19 Jun 15	99.58000 -0.06	101.78	98.38	99.99	588,046
18 Jun 15	99.64000 -3.13	103.88	99.26	103.01	872,560
17 Jun 15	102.77000 -0.43	104.86	101.83	103.00	630,746
16 Jun 15	103.20000 -1.05	105.27	102.34	103.32	643,404
15 Jun 15	104.25000 -5.88	108.94	97.00	108.94	1,947,772
12 Jun 15	110.13000 -12.46	117.13	103.00	115.16	2,853,818
11 Jun 15	122.59000 +0.99	124.12	120.02	123.01	421,422
10 Jun 15	121.60000 +2.19	122.24	117.53	118.96	364,475
09 Jun 15	119.41000 -2.32	121.73	117.02	121.54	379,045
08 Jun 15	121.73000 -0.90	124.90	120.07	122.46	313,548
05 Jun 15	122.63000 +1.85	123.33	118.14	120.88	298,309
04 Jun 15	120.78000 -1.66	124.05	118.76	122.39	396,116
03 Jun 15	122.44000 -1.26	125.58	121.73	123.99	358,990
02 Jun 15	123.70000 +1.48	126.35	120.02	122.04	404,662
01 Jun 15	122.22000 +0.20	123.86	118.00	123.02	522,060
29 May 15	122.02000 -2.18	123.82	120.29	123.82	594,539
28 May 15	124.20000 +0.97	124.60	120.47	122.89	478,179
27 May 15	123.23000 +4.18	123.43	118.02	119.03	759,969
26 May 15	119.05000 +0.98	119.98	115.61	118.07	626,521
22 May 15	118.07000 +3.01	118.52	115.06	116.13	349,560
21 May 15	115.06000 -1.82	117.45	114.04	116.15	336,745
20 May 15	116.88000 -0.18	117.88	115.56	117.17	407,216
19 May 15	117.06000 +1.12	118.98	114.40	115.98	390,830
18 May 15	115.94000 +3.16	118.74	111.88	112.92	870,296
15 May 15	112.78000 -0.69	113.84	110.74	113.48	371,754
14 May 15	113.47000 +0.19	114.00	110.00	113.41	453,080
13 May 15	113.28000 +1.85	114.37	111.50	111.67	485,545
12 May 15	111.43000 +2.93	111.65	105.43	106.87	608,482
11 May 15	108.50000 -0.46	110.24	106.71	109.73	747,188
08 May 15	108.96000 +9.83	109.20	99.99	101.00	1,018,332
07 May 15	99.13000 +2.99	99.74	92.58	94.13	730,705
06 May 15	96.14000 +1.51	96.65	93.73	95.31	516,003
05 May 15	94.63000 -1.50	96.57	93.00	95.83	569,074
04 May 15	96.13000 +0.39	99.00	95.00	96.53	524,252
01 May 15	95.74000 +3.40	95.96	92.50	93.70	464,327
30 Apr 15	92.34000 -6.98	95.40	90.86	94.89	1,219,697
29 Apr 15	99.32000 +0.57	103.14	97.42	99.12	461,299
28 Apr 15	98.75000 -3.06	103.37	96.76	101.54	759,647
27 Apr 15	101.81000 -5.23	107.96	99.70	107.78	880,805
24 Apr 15	107.04000 +3.28	107.24	103.39	103.39	523,870
23 Apr 15	103.76000 +0.25	104.98	101.76	102.99	484,101
22 Apr 15	103.51000 -4.12	108.25	103.00	107.63	626,076
21 Apr 15	107.63000 +0.63	110.00	105.53	107.10	1,103,102
20 Apr 15	107.00000 -0.73	108.49	103.35	108.18	704,106
17 Apr 15	107.73000 +1.04	107.99	104.93	105.90	3,202,493
16 Apr 15	106.69000 +8.21	109.00	102.85	102.85	1,588,568
15 Apr 15	98.48000 -0.61	100.15	98.02	99.25	344,584
14 Apr 15	99.09000 -0.49	100.65	97.23	99.61	327,860
13 Apr 15	99.58000 +1.01	101.25	97.84	98.27	385,232
10 Apr 15	98.57000 +2.19	99.45	96.74	96.77	292,567
09 Apr 15	96.38000 -2.85	99.60	95.00	98.84	380,307
08 Apr 15	99.23000 +4.43	99.29	95.00	95.00	507,591
07 Apr 15	94.80000 +0.47	97.90	93.91	94.56	395,087
06 Apr 15	94.33000 -0.02	94.85	92.52	93.24	382,463
02 Apr 15	94.35000 -1.41	96.81	93.56	96.33	334,501
01 Apr 15	95.76000 +1.46	95.86	90.58	94.50	586,977
31 Mar 15	94.30000 -4.50	98.66	94.04	98.61	420,489
30 Mar 15	98.80000 +2.20	101.00	96.08	97.79	583,637
27 Mar 15	96.60000 +4.93	98.15	91.79	91.79	567,575
26 Mar 15	91.67000 -1.19	93.65	88.03	91.16	828,447
25 Mar 15	92.86000 -8.62	101.75	92.06	101.25	1,138,310
24 Mar 15	101.48000 -0.87	104.00	100.08	102.65	565,107
23 Mar 15	102.35000 -5.62	105.66	101.35	105.66	661,462
20 Mar 15	107.97000 -2.99	113.67	107.34	111.72	1,058,899
19 Mar 15	110.96000 +4.97	112.73	105.97	107.04	1,062,311
18 Mar 15	105.99000 -1.58	108.23	105.16	107.58	407,927
17 Mar 15	107.57000 +1.12	108.35	105.00	105.90	479,153
16 Mar 15	106.45000 -0.71	107.75	105.28	107.73	392,901
13 Mar 15	107.16000 -0.40	108.87	105.52	107.08	301,630
12 Mar 15	107.56000 +0.61	107.98	106.02	107.60	280,274
11 Mar 15	106.95000 +1.55	108.16	104.60	105.84	450,081
10 Mar 15	105.40000 +1.43	107.97	101.65	102.40	559,872
09 Mar 15	103.97000 -0.52	105.24	101.62	104.52	616,921
06 Mar 15	104.49000 -2.95	108.50	103.60	108.01	652,394
05 Mar 15	107.44000 +0.32	110.78	106.32	108.41	555,059
04 Mar 15	107.12000 +1.46	109.39	103.85	104.72	530,212
03 Mar 15	105.66000 -2.23	108.24	104.51	108.10	361,738
02 Mar 15	107.89000 +0.61	108.10	105.85	107.55	507,230
27 Feb 15	107.28000 -0.48	108.40	105.71	107.25	439,565
26 Feb 15	107.76000 +0.52	108.24	106.07	107.10	635,111
25 Feb 15	107.24000 +0.58	107.75	104.63	106.31	636,774
24 Feb 15	106.66000 +1.28	106.77	104.17	105.56	550,732
23 Feb 15	105.38000 -0.92	108.19	104.83	106.80	515,911
20 Feb 15	106.30000 +0.76	107.99	104.72	105.81	800,784
19 Feb 15	105.54000 -4.33	108.58	105.03	106.58	935,524
18 Feb 15	109.87000 +1.46	111.00	105.96	108.44	830,010
17 Feb 15	108.41000 -10.14	114.95	106.56	111.97	1,506,867
13 Feb 15	118.55000 +0.11	121.47	115.00	117.98	543,431
12 Feb 15	118.44000 +2.24	118.50	113.50	117.41	391,710
11 Feb 15	116.20000 -0.81	120.74	114.00	117.05	483,618
10 Feb 15	117.01000 +11.05	119.70	106.30	107.34	970,799
09 Feb 15	105.96000 -1.59	108.00	103.54	105.84	306,901
06 Feb 15	107.55000 -5.55	113.45	106.27	112.53	469,289
05 Feb 15	113.10000 +5.79	113.88	106.86	108.60	564,767
04 Feb 15	107.31000 -1.39	108.81	101.25	105.67	793,493
03 Feb 15	108.70000 -4.29	114.41	104.35	112.64	1,202,359
02 Feb 15	112.99000 -2.93	117.90	109.26	116.09	897,992
30 Jan 15	115.92000 -4.81	122.98	115.60	120.73	473,276
29 Jan 15	120.73000 +1.93	120.85	115.81	118.95	523,019
28 Jan 15	118.80000 -7.34	124.79	118.56	122.60	780,735
27 Jan 15	126.14000 -2.07	129.33	123.52	125.66	379,462
26 Jan 15	128.21001 +4.56	128.35	122.59	124.05	398,645
23 Jan 15	123.65000 +1.17	125.42	120.21	121.90	444,032
22 Jan 15	122.48000 +0.77	123.78	114.02	121.80	1,017,731
21 Jan 15	121.71000 -9.81	130.90	120.43	129.88	886,592
20 Jan 15	131.52000 -0.81	133.80	127.00	133.60	642,347
16 Jan 15	132.33000 +4.62	132.65	125.28	127.31	674,106
15 Jan 15	127.71000 -7.30	138.85	126.45	138.03	1,266,590
14 Jan 15	135.00999 +5.08	136.95	126.00	127.42	924,786
13 Jan 15	129.92999 -1.62	137.36	127.51	135.00	1,359,645
12 Jan 15	131.55000 +3.43	132.95	126.06	130.49	1,009,622
09 Jan 15	128.12000 +6.15	128.48	121.51	122.69	991,455
08 Jan 15	121.97000 +3.16	122.00	116.58	121.05	841,493
07 Jan 15	118.81000 +7.38	119.69	112.22	112.99	824,760
06 Jan 15	111.43000 +2.56	112.99	108.35	110.00	791,111
05 Jan 15	108.87000 -0.89	112.40	106.00	107.06	608,249
02 Jan 15	109.76000 -2.28	114.78	106.23	113.65	642,662
31 Dec 14	112.04000 -0.13	115.85	111.63	112.03	449,414
30 Dec 14	112.17000 -3.43	116.30	111.80	115.75	545,566
29 Dec 14	115.60000 +1.17	116.33	113.55	114.48	540,833
26 Dec 14	114.43000 +4.76	115.16	110.71	111.28	572,307
24 Dec 14	109.67000 +2.45	111.35	105.00	105.13	673,500
23 Dec 14	107.22000 -13.56	119.10	101.15	119.10	2,339,600
22 Dec 14	120.78000 +1.16	122.85	116.69	118.75	690,792
19 Dec 14	119.62000 -0.10	120.90	117.04	120.90	1,932,916
18 Dec 14	119.72000 +3.64	120.00	115.04	119.33	851,571
17 Dec 14	116.08000 +8.61	116.30	107.26	107.79	1,020,559
16 Dec 14	107.47000 -3.76	113.00	105.78	106.51	1,153,824
15 Dec 14	111.23000 -8.33	121.66	110.21	121.10	1,629,959
12 Dec 14	119.56000 +0.36	124.39	118.58	119.50	1,103,078
11 Dec 14	119.20000 +7.65	122.92	113.74	114.00	2,780,534
10 Dec 14	111.55000 +0.99	113.46	108.00	109.65	1,036,363
09 Dec 14	110.56000 +3.26	110.86	104.08	106.56	786,405
08 Dec 14	107.30000 +1.28	113.82	106.62	108.50	1,939,581
05 Dec 14	106.02000 +1.97	108.24	103.99	104.73	745,009
04 Dec 14	104.05000 +2.03	105.90	101.25	103.61	758,237
03 Dec 14	102.02000 +4.70	102.96	95.31	97.50	760,770
02 Dec 14	97.32000 +1.05	97.90	89.33	92.00	1,042,622
01 Dec 14	96.27000 -4.54	102.50	95.00	100.72	924,666
28 Nov 14	100.81000 -1.63	111.60	100.00	103.67	998,803
26 Nov 14	102.44000 +4.41	102.89	97.69	98.50	700,014
25 Nov 14	98.03000 +1.29	98.36	96.13	96.77	563,778
24 Nov 14	96.74000 +1.90	97.98	94.58	94.93	616,723
21 Nov 14	94.84000 +1.83	97.36	92.71	94.30	722,067
20 Nov 14	93.01000 -2.96	95.97	91.52	94.15	1,084,417
19 Nov 14	95.97000 +12.16	99.71	83.35	87.00	3,902,732
18 Nov 14	83.81000 -1.07	86.37	83.29	84.83	538,963
17 Nov 14	84.88000 +0.82	86.54	82.98	83.14	430,945
14 Nov 14	84.06000 -2.43	86.51	82.86	86.01	409,022
13 Nov 14	86.49000 -0.38	88.59	85.41	87.39	568,360
12 Nov 14	86.87000 +4.96	89.50	81.87	83.22	1,440,745
11 Nov 14	81.91000 +0.13	85.45	81.48	81.48	532,849
10 Nov 14	81.78000 +9.72	82.20	73.16	73.16	1,085,316
07 Nov 14	72.06000 -11.03	84.91	70.39	84.89	1,879,533
06 Nov 14	83.09000 +1.29	83.51	76.47	81.37	852,288
05 Nov 14	81.80000 -0.64	84.55	81.02	83.79	423,310
04 Nov 14	82.44000 -0.63	83.39	81.20	82.45	228,171
03 Nov 14	83.07000 -0.96	83.98	80.88	83.90	480,624
31 Oct 14	84.03000 -0.34	88.82	82.85	86.00	786,198
30 Oct 14	84.37000 +5.01	84.42	79.13	79.13	409,434
29 Oct 14	79.36000 -1.24	79.99	77.58	79.99	616,404
28 Oct 14	80.60000 +0.05	81.50	79.01	81.47	587,157
27 Oct 14	80.55000 -0.06	82.20	77.06	80.42	748,684
24 Oct 14	80.61000 +4.33	80.85	76.00	76.32	568,565
23 Oct 14	76.28000 +2.46	77.66	74.66	74.68	572,063
22 Oct 14	73.82000 +0.92	76.98	72.00	72.91	907,599
21 Oct 14	72.90000 +4.65	73.99	70.53	71.92	872,822
20 Oct 14	68.25000 +3.98	68.60	63.84	64.11	455,407
17 Oct 14	64.27000 -0.66	66.93	63.02	66.37	748,311
16 Oct 14	64.93000 -0.30	66.06	63.02	64.28	754,203
15 Oct 14	65.23000 +3.16	69.98	61.45	62.22	1,858,109
14 Oct 14	62.07000 -0.46	65.00	61.56	63.15	709,927
13 Oct 14	62.53000 +1.65	64.21	59.78	61.19	450,014
10 Oct 14	60.88000 -1.82	63.80	59.52	62.18	404,043
09 Oct 14	62.70000 -1.68	65.24	61.48	64.09	494,376
08 Oct 14	64.38000 +2.81	64.61	60.51	61.47	397,266
07 Oct 14	61.57000 +0.00	62.39	59.50	61.14	333,086
06 Oct 14	61.57000 -2.09	63.89	61.10	63.03	469,004
03 Oct 14	63.66000 +0.28	65.60	62.45	64.19	398,287
02 Oct 14	63.38000 +1.24	63.98	59.00	62.00	819,864
01 Oct 14	62.14000 +0.79	62.55	58.55	61.50	942,888
30 Sep 14	61.35000 -5.15	67.02	60.36	66.49	1,609,853
29 Sep 14	66.50000 +2.74	69.50	60.00	62.48	2,005,206
26 Sep 14	63.76000 +10.31	66.98	54.95	55.00	4,149,436
25 Sep 14	53.45000 +3.21	53.88	49.83	50.21	1,043,645
24 Sep 14	50.24000 +2.24	50.75	47.50	48.26	538,118
23 Sep 14	48.00000 +0.65	49.12	45.81	46.11	420,000
22 Sep 14	47.35000 -1.56	49.00	46.04	49.00	413,000
19 Sep 14	48.91000 +0.28	50.98	48.50	49.00	1,700,900
18 Sep 14	48.63000 +2.28	49.08	46.97	47.73	652,800
17 Sep 14	46.35000 +1.87	49.41	46.25	49.25	1,544,100
16 Sep 14	44.48000 +1.08	45.05	42.34	43.70	353,600
15 Sep 14	43.40000 -0.82	43.97	41.86	43.97	310,400
12 Sep 14	44.22000 -2.18	45.99	44.03	45.10	324,200
11 Sep 14	46.40000 -0.87	47.38	45.58	46.80	149,200
10 Sep 14	47.27000 +2.20	47.30	45.07	45.07	348,800
09 Sep 14	45.07000 -0.42	46.57	44.85	45.23	224,600
08 Sep 14	45.49000 +1.71	45.92	43.00	43.78	183,700
05 Sep 14	43.78000 -1.18	44.79	42.57	44.79	243,900
04 Sep 14	44.96000 -0.70	46.62	44.69	45.76	248,800
03 Sep 14	45.66000 -0.63	47.24	45.37	46.44	383,600
02 Sep 14	46.29000 +0.07	46.87	45.66	46.60	799,000
29 Aug 14	46.22000 +1.21	46.51	45.00	45.09	228,100
28 Aug 14	45.01000 -0.43	46.56	44.81	44.99	199,600
27 Aug 14	45.44000 +0.96	46.22	44.39	44.75	249,400
26 Aug 14	44.48000 +0.46	45.30	43.77	44.04	369,000
25 Aug 14	44.02000 +0.36	44.96	43.53	43.94	246,100
22 Aug 14	43.66000 +3.31	44.00	39.64	40.12	438,200
21 Aug 14	40.35000 -0.07	40.56	39.65	40.20	276,500
20 Aug 14	40.42000 -1.36	41.94	40.26	41.24	160,600
19 Aug 14	41.78000 -1.28	43.85	41.25	43.10	242,100
18 Aug 14	43.06000 +1.66	44.17	41.22	41.86	265,800
15 Aug 14	41.40000 +0.11	42.16	40.38	41.72	276,500
14 Aug 14	41.29000 -0.56	42.25	40.29	41.77	280,700
13 Aug 14	41.85000 +2.93	42.16	39.15	39.15	324,200
12 Aug 14	38.92000 -1.37	40.71	38.76	40.12	259,500
11 Aug 14	40.29000 +2.25	41.53	38.38	38.38	335,800
08 Aug 14	38.04000 +0.94	38.25	36.44	37.09	160,400
07 Aug 14	37.10000 -0.41	39.95	36.54	37.65	250,700
06 Aug 14	37.51000 -0.81	38.70	37.18	37.87	288,600
05 Aug 14	38.32000 -0.27	39.95	37.69	38.30	297,700
04 Aug 14	38.59000 -0.33	39.86	38.02	39.25	263,900
01 Aug 14	38.92000 -1.38	40.36	38.21	40.25	283,500
31 Jul 14	40.30000 +0.21	40.71	38.68	39.43	316,300
30 Jul 14	40.09000 +0.19	41.03	39.33	40.41	349,000
29 Jul 14	39.90000 +1.63	40.50	37.95	38.37	304,900
28 Jul 14	38.27000 +0.06	38.84	37.06	38.32	202,500
25 Jul 14	38.21000 -0.30	38.84	38.02	38.28	136,400
24 Jul 14	38.51000 -0.85	40.18	38.41	39.68	262,700
23 Jul 14	39.36000 +2.31	39.48	37.00	37.83	329,800
22 Jul 14	37.05000 -0.71	38.99	36.91	37.94	391,400
21 Jul 14	37.76000 +0.62	38.24	35.39	36.90	296,800
18 Jul 14	37.14000 +3.93	37.50	33.01	33.14	512,800
17 Jul 14	33.21000 -1.51	34.63	33.02	34.50	589,400
16 Jul 14	34.72000 -2.92	37.88	34.55	37.50	432,300
15 Jul 14	37.64000 +0.67	38.03	36.21	37.00	436,900
14 Jul 14	36.97000 -0.46	38.03	36.71	38.01	253,100
11 Jul 14	37.43000 -0.86	38.46	36.61	38.18	351,800
10 Jul 14	38.29000 -1.11	39.18	36.33	38.29	493,200
09 Jul 14	39.40000 -0.18	41.02	38.06	39.59	410,100
08 Jul 14	39.58000 -2.41	41.72	39.00	41.72	492,700
07 Jul 14	41.99000 -2.23	44.23	41.79	43.79	248,600
03 Jul 14	44.22000 -0.50	46.02	43.71	44.93	142,300
02 Jul 14	44.72000 -0.90	46.49	44.58	45.72	281,800
01 Jul 14	45.62000 -0.20	47.91	45.26	47.13	486,500
30 Jun 14	45.82000 -0.09	47.29	45.32	45.94	380,400
27 Jun 14	45.91000 +1.91	46.10	43.36	43.56	1,205,100
26 Jun 14	44.00000 +0.16	44.13	42.32	43.98	217,700
25 Jun 14	43.84000 -0.04	43.92	42.05	43.81	364,300
24 Jun 14	43.88000 -0.14	45.18	43.53	45.18	528,200
23 Jun 14	44.02000 -5.48	48.64	43.46	48.64	738,600
20 Jun 14	49.50000 +1.91	50.37	47.19	47.59	480,200
19 Jun 14	47.59000 -0.05	48.00	47.00	48.00	271,500
18 Jun 14	47.63800 +0.48	48.37	46.44	47.99	264,000
17 Jun 14	47.16000 -0.11	49.00	46.25	47.43	396,400
16 Jun 14	47.27000 -0.23	47.80	44.52	47.17	659,600
13 Jun 14	47.50000 +2.66	48.21	44.26	45.54	565,500
12 Jun 14	44.84000 +0.80	44.94	43.19	43.80	177,900
11 Jun 14	44.04000 +0.05	44.74	42.64	43.26	159,600
10 Jun 14	43.99000 +1.37	44.00	41.58	42.70	375,200
09 Jun 14	42.62000 -0.17	44.74	42.49	42.91	349,600
06 Jun 14	42.79000 +1.94	42.98	40.99	40.99	261,400
05 Jun 14	40.85000 +2.38	41.14	38.20	38.72	292,900
04 Jun 14	38.47000 +1.71	39.15	36.12	36.64	276,600
03 Jun 14	36.76000 +2.91	36.89	32.66	33.52	490,400
02 Jun 14	33.85400 -1.31	35.20	33.01	35.01	247,400
30 May 14	35.16000 -0.48	36.14	34.49	35.79	383,000
29 May 14	35.64000 +1.09	36.20	34.56	34.56	133,800
28 May 14	34.55000 -1.59	36.69	33.90	36.25	231,100
27 May 14	36.14000 +2.25	36.21	33.90	34.14	158,400
23 May 14	33.89000 +0.37	34.48	33.14	33.39	96,200
22 May 14	33.52000 +0.86	33.95	32.31	32.85	228,300
21 May 14	32.66000 +0.80	33.76	31.51	32.22	224,800
20 May 14	31.86000 -2.25	34.18	31.52	34.18	247,500
19 May 14	34.11000 +0.88	34.98	32.99	32.99	319,100
16 May 14	33.23000 +0.05	34.33	31.52	33.09	375,900
15 May 14	33.18000 -2.79	35.41	33.11	35.41	296,200
14 May 14	35.97000 +3.08	36.28	32.79	32.79	461,900
13 May 14	32.89000 -2.65	36.08	32.70	35.54	359,900
12 May 14	35.54000 -1.04	38.22	34.71	36.56	373,500
09 May 14	36.58000 -0.21	37.01	35.52	36.80	309,900
08 May 14	36.79000 -3.99	40.64	36.01	39.51	558,700
07 May 14	40.78000 -1.62	42.29	39.25	42.17	317,400
06 May 14	42.40000 -1.41	47.47	42.27	43.41	437,500
05 May 14	43.81000 +0.53	44.04	42.39	42.76	173,100
02 May 14	43.28000 -0.64	44.36	42.12	44.36	290,100
01 May 14	43.92000 +1.86	44.14	41.74	42.80	442,800
30 Apr 14	42.06000 +0.73	42.29	39.79	40.70	269,800
29 Apr 14	41.33000 +1.77	41.86	39.43	39.57	358,300
28 Apr 14	39.56000 -1.46	42.05	38.44	41.10	483,100
25 Apr 14	41.02000 -2.56	44.37	40.51	43.34	389,500
24 Apr 14	43.58000 -2.76	45.48	39.75	45.21	1,899,800
23 Apr 14	46.34000 -1.20	48.94	45.85	47.06	534,200
22 Apr 14	47.54000 +6.33	47.70	41.44	41.49	472,500
21 Apr 14	41.21000 +0.54	41.69	39.82	40.50	189,300
17 Apr 14	40.67000 +1.46	42.53	38.76	39.45	371,200
16 Apr 14	39.21000 -0.79	40.80	38.76	40.80	332,400
15 Apr 14	40.00000 -3.90	45.42	37.87	43.90	640,700
14 Apr 14	43.90000 +0.58	45.90	42.62	44.06	215,700
11 Apr 14	43.32000 -1.52	46.00	43.00	44.45	439,600
10 Apr 14	44.84000 -3.58	48.29	44.60	46.00	503,900
09 Apr 14	48.42000 +1.52	48.98	46.00	46.85	369,500
08 Apr 14	46.90000 +1.55	47.65	43.86	45.12	797,800
07 Apr 14	45.35000 +9.87	46.00	41.37	43.25	2,685,300
04 Apr 14	35.48000 +0.32	36.72	31.42	35.79	442,800
03 Apr 14	35.16000 -1.42	37.02	33.82	36.32	319,800
02 Apr 14	36.58000 -0.80	38.13	36.03	37.35	425,200
01 Apr 14	37.38000 -1.77	39.72	36.38	39.13	354,000
31 Mar 14	39.15000 +2.13	41.33	37.39	37.50	475,500
28 Mar 14	37.02000 +0.46	38.52	36.30	36.60	281,800
27 Mar 14	36.56000 +0.32	37.19	35.22	36.10	136,300
26 Mar 14	36.24000 -1.32	39.49	36.13	37.91	208,500
25 Mar 14	37.56000 +0.09	39.18	36.51	37.73	309,600
24 Mar 14	37.47000 -6.99	45.11	36.76	44.76	544,600
21 Mar 14	44.46000 -1.24	47.62	43.06	45.80	879,200
20 Mar 14	45.70000 +1.60	45.72	43.07	43.88	243,800
19 Mar 14	44.10000 +0.44	44.66	42.19	43.44	234,900
18 Mar 14	43.66000 +1.89	43.98	41.33	41.61	243,800
17 Mar 14	41.77000 -1.63	45.04	41.30	43.85	317,700
14 Mar 14	43.40000 -0.57	44.30	42.25	42.85	248,800
13 Mar 14	43.97000 +0.53	45.49	42.15	43.81	330,000
12 Mar 14	43.44000 +0.48	43.73	40.44	42.51	486,200
11 Mar 14	42.96000 -3.78	49.19	42.55	45.05	799,600
10 Mar 14	46.74000 +1.29	48.70	40.00	41.40	983,300
07 Mar 14	45.45000 +5.52	49.79	37.89	40.63	1,335,000
06 Mar 14	39.93000 +8.29	42.92	30.51	32.08	1,120,400
05 Mar 14	31.64000 +0.69	32.41	30.91	31.35	156,600
04 Mar 14	30.95000 +1.47	31.80	29.76	29.94	194,500
03 Mar 14	29.48000 -1.78	31.61	28.81	30.02	264,500
28 Feb 14	31.26000 -2.22	34.95	30.81	33.38	186,000
27 Feb 14	33.48000 +2.13	34.95	30.50	31.15	291,600
26 Feb 14	31.35000 +1.16	32.07	29.59	30.18	352,000
25 Feb 14	30.19000 -0.12	30.82	29.76	30.25	308,600
24 Feb 14	30.31000 -1.66	33.18	29.83	32.02	315,500
21 Feb 14	31.97000 -0.59	33.19	31.10	32.82	168,300
20 Feb 14	32.56000 +0.31	33.23	31.11	32.44	190,000
19 Feb 14	32.25000 -2.21	34.45	31.58	34.17	242,600
18 Feb 14	34.46000 +2.44	35.34	31.82	32.28	229,200
14 Feb 14	32.02000 -0.43	33.45	30.79	32.45	127,500
13 Feb 14	32.45000 +1.26	32.63	30.03	30.82	137,400
12 Feb 14	31.19000 -0.15	31.85	30.64	31.33	164,500
11 Feb 14	31.34000 +0.01	32.93	30.72	31.48	319,700
10 Feb 14	31.33000 +2.88	31.39	28.32	28.32	231,300
07 Feb 14	28.45000 -0.39	29.15	27.71	28.75	205,600
06 Feb 14	28.84000 +1.90	29.15	26.38	27.11	218,900
05 Feb 14	26.94000 -0.86	27.56	25.76	27.56	219,700
04 Feb 14	27.80000 +1.65	27.98	26.03	26.19	168,000
03 Feb 14	26.15000 -0.30	27.40	25.05	26.31	196,300
31 Jan 14	26.45000 -1.89	27.95	26.32	27.52	214,900
30 Jan 14	28.33600 +1.30	28.98	26.86	27.38	326,100
29 Jan 14	27.04000 -1.08	27.84	25.94	27.52	274,900
28 Jan 14	28.12000 +0.69	28.43	26.67	27.26	264,200
27 Jan 14	27.43000 -0.91	27.98	25.24	27.80	302,400
24 Jan 14	28.34000 -2.70	30.56	27.60	29.53	525,200
23 Jan 14	31.04000 +1.18	32.13	29.02	29.37	514,900
22 Jan 14	29.86000 -2.14	33.01	29.52	32.00	428,600
21 Jan 14	32.00000 -3.93	36.29	31.69	35.17	709,100
17 Jan 14	35.93000 -3.92	39.85	35.73	39.85	337,400
16 Jan 14	39.85000 -2.34	41.22	36.28	40.95	596,900
15 Jan 14	42.19000 +6.61	44.04	35.65	36.57	1,059,700
14 Jan 14	35.58000 +5.22	35.91	30.00	30.30	383,400
13 Jan 14	30.36000 +2.99	30.41	27.43	27.43	271,900
10 Jan 14	27.37000 +0.73	28.08	26.11	26.55	209,800
09 Jan 14	26.64000 +1.61	26.88	24.86	25.18	174,900
08 Jan 14	25.03000 +1.03	25.36	23.65	23.88	156,100
07 Jan 14	24.00000 +1.49	24.46	22.30	22.68	225,300
06 Jan 14	22.51000 -0.46	23.44	21.70	23.01	159,600
03 Jan 14	22.97000 -1.05	24.30	22.74	24.19	129,000
02 Jan 14	24.02000 +0.07	24.61	22.97	23.78	123,600
31 Dec 13	23.95000 -0.49	24.92	22.69	24.33	230,100
30 Dec 13	24.44000 -0.06	24.90	23.71	24.37	176,800
27 Dec 13	24.50000 +0.18	24.90	23.77	24.56	157,100
26 Dec 13	24.32000 +1.24	24.48	23.09	23.25	111,700
24 Dec 13	23.08000 +0.24	23.90	21.40	22.96	173,100
23 Dec 13	22.84000 +1.07	23.07	22.03	22.12	249,800
20 Dec 13	21.77000 -0.02	21.92	21.38	21.90	886,500
19 Dec 13	21.79000 -0.12	22.01	21.33	21.74	137,100
18 Dec 13	21.91000 -0.49	22.37	21.01	22.37	199,400
17 Dec 13	22.39600 -1.65	23.90	21.50	23.79	252,200
16 Dec 13	24.05000 +4.48	24.48	19.67	20.02	383,300
13 Dec 13	19.57000 +0.15	20.13	18.49	19.57	122,500
12 Dec 13	19.42000 +1.23	19.96	18.01	18.24	170,500
11 Dec 13	18.19000 -0.48	18.88	17.65	18.88	111,700
10 Dec 13	18.67000 -0.44	19.19	18.56	19.16	100,900
09 Dec 13	19.11000 +0.25	19.20	18.29	18.97	121,200
06 Dec 13	18.86000 +0.82	19.46	17.91	18.23	101,600
05 Dec 13	18.04000 +0.03	18.23	17.76	18.00	26,600
04 Dec 13	18.01000 +0.19	18.25	17.63	17.80	112,600
03 Dec 13	17.82000 +0.54	18.21	17.18	18.00	156,200
02 Dec 13	17.28000 -0.27	17.80	16.84	17.60	82,600
29 Nov 13	17.55000 -0.20	18.23	17.55	17.86	32,900
27 Nov 13	17.75500 +0.52	17.97	17.00	17.25	214,100
26 Nov 13	17.23000 +1.17	17.80	16.00	16.10	144,300
25 Nov 13	16.06000 -1.79	17.79	15.91	17.79	153,900
22 Nov 13	17.85000 -0.13	18.66	17.60	18.00	63,800
21 Nov 13	17.98000 +1.00	18.14	16.98	16.98	101,600
20 Nov 13	16.98000 -0.08	17.15	16.61	17.06	105,200
19 Nov 13	17.06000 +0.06	17.22	16.39	16.89	146,500
18 Nov 13	17.00000 -0.60	17.72	15.77	17.72	495,500
15 Nov 13	17.60000 -1.40	19.30	17.59	19.01	177,500
14 Nov 13	19.00000 -2.50	22.11	18.98	21.48	378,600
13 Nov 13	21.50000 +1.41	21.77	20.01	20.01	86,100
12 Nov 13	20.09000 -0.80	21.20	19.44	20.96	67,100
11 Nov 13	20.89000 +1.04	21.80	19.87	19.87	58,300
08 Nov 13	19.85000 +0.39	20.48	19.37	19.49	102,400
07 Nov 13	19.46000 -2.54	22.40	19.00	22.00	382,700
06 Nov 13	22.00000 -2.30	24.90	21.16	24.53	296,500
05 Nov 13	24.30000 +0.46	24.47	23.31	23.70	63,500
04 Nov 13	23.84000 +0.84	24.68	23.00	23.07	65,700
01 Nov 13	23.00000 -0.16	25.60	22.70	23.15	135,200
31 Oct 13	23.16000 -1.37	24.77	23.15	23.94	92,500
30 Oct 13	24.53000 -1.15	25.82	24.48	25.77	58,000
29 Oct 13	25.68000 +0.64	25.91	24.75	25.11	54,000
28 Oct 13	25.04000 -1.48	26.47	24.90	26.45	74,600
25 Oct 13	26.52000 -1.20	28.31	26.14	27.82	45,300
24 Oct 13	27.72000 +0.42	27.99	27.08	27.37	30,500
23 Oct 13	27.30000 +0.59	27.38	25.51	26.48	26,100
22 Oct 13	26.70800 -2.09	29.25	26.55	28.77	61,700
21 Oct 13	28.80000 +0.28	29.35	28.41	28.69	137,100
18 Oct 13	28.52000 +0.12	29.58	28.06	28.61	86,000
17 Oct 13	28.40000 +0.98	28.73	27.17	27.17	40,300
16 Oct 13	27.42000 +0.99	27.51	26.50	26.66	86,200
15 Oct 13	26.43000 +0.20	27.58	26.10	26.56	60,100
14 Oct 13	26.23000 +1.47	26.39	24.25	24.73	38,700
11 Oct 13	24.76000 -0.40	26.22	24.32	25.19	103,000
10 Oct 13	25.16000 +0.01	27.41	24.12	25.63	142,700
09 Oct 13	25.15000 -3.82	29.16	24.43	29.16	421,800
08 Oct 13	28.97000 -1.82	31.12	28.52	30.79	201,800
07 Oct 13	30.79000 -2.39	32.92	30.76	32.92	97,900
04 Oct 13	33.18000 +0.93	33.59	31.86	32.16	104,500
03 Oct 13	32.25000 +2.21	32.70	29.50	30.05	223,200
02 Oct 13	30.04000 +1.29	30.05	28.10	28.71	127,400
01 Oct 13	28.75000 +0.79	29.24	27.13	28.08	117,700
30 Sep 13	27.96000 +0.10	28.15	26.76	27.49	959,300
27 Sep 13	27.86000 +0.42	28.96	27.10	27.10	127,000
26 Sep 13	27.44000 +0.49	29.34	27.25	27.38	255,500
25 Sep 13	26.95000 +1.17	27.64	25.20	25.76	189,600
24 Sep 13	25.78000 -0.31	26.19	25.13	26.08	321,200
23 Sep 13	26.09000 -0.62	27.17	25.03	27.17	362,400
20 Sep 13	26.71000 -0.95	27.90	26.05	27.75	400,000
19 Sep 13	27.66000 +0.54	27.80	26.31	27.04	178,200
18 Sep 13	27.12000 +1.05	27.20	25.81	25.81	162,500
17 Sep 13	26.07000 -0.83	27.84	25.87	27.02	85,200
16 Sep 13	26.90000 +0.35	28.12	26.12	27.00	95,400
13 Sep 13	26.55000 -0.38	27.23	26.07	26.94	129,200
12 Sep 13	26.93000 -0.20	27.67	26.60	27.08	93,500
11 Sep 13	27.13000 -0.59	27.80	26.56	27.48	86,400
10 Sep 13	27.72000 +0.93	27.72	26.13	27.09	103,600
09 Sep 13	26.79000 -0.29	28.99	26.13	27.11	81,800
06 Sep 13	27.08000 -0.02	28.18	26.05	27.71	91,500
05 Sep 13	27.10000 +1.66	27.75	25.00	26.30	57,100
04 Sep 13	25.44000 +1.86	25.44	23.50	23.74	87,300
03 Sep 13	23.58000 +0.00	25.38	23.14	24.09	95,000
30 Aug 13	23.58000 -1.29	25.86	23.10	25.16	166,300
29 Aug 13	24.87000 +1.77	25.48	23.42	23.72	124,900
28 Aug 13	23.10000 +0.45	23.29	22.50	22.86	182,500
27 Aug 13	22.65000 -2.95	25.64	22.34	25.50	189,500
26 Aug 13	25.60000 -0.27	26.46	25.50	25.75	115,400
23 Aug 13	25.87000 +0.40	26.35	25.38	25.46	36,400
22 Aug 13	25.47000 +0.68	26.00	24.55	24.56	50,300
21 Aug 13	24.79000 -1.97	26.81	24.56	26.81	151,800
20 Aug 13	26.76000 -2.35	29.19	26.51	28.98	148,900
19 Aug 13	29.11000 -2.80	32.35	29.04	31.91	163,600
16 Aug 13	31.91000 -0.27	32.97	31.41	32.48	221,300
15 Aug 13	32.18000 -0.59	33.14	31.84	33.14	109,200
14 Aug 13	32.77000 +1.40	33.45	30.81	31.00	171,600
13 Aug 13	31.37000 +0.89	31.86	29.56	30.00	263,500
12 Aug 13	30.48000 +0.48	30.48	29.66	30.30	214,900
09 Aug 13	30.00000 +0.15	30.50	29.13	30.38	126,800
08 Aug 13	29.85000 +0.18	30.39	29.10	29.81	234,900
07 Aug 13	29.67000 +0.71	30.14	29.14	29.14	101,100
06 Aug 13	28.96000 +0.16	29.46	28.70	28.75	213,400
05 Aug 13	28.80000 -0.04	29.04	27.50	29.04	56,200
02 Aug 13	28.84000 -0.31	29.00	28.24	29.00	121,800
01 Aug 13	29.15000 -0.01	29.99	28.52	29.99	68,200
31 Jul 13	29.16000 +0.06	29.36	28.51	29.36	113,900
30 Jul 13	29.10000 +0.46	29.86	28.12	28.55	77,300
29 Jul 13	28.64000 +0.11	30.79	28.02	28.49	149,400
26 Jul 13	28.53000 +0.75	29.45	27.75	27.75	313,700
25 Jul 13	27.78000 -3.50	31.47	27.76	31.04	592,600
24 Jul 13	31.28000 +0.00	32.00	27.16	29.00	6,203,200