FUNDMANAGER.co.uk

AMC Networks Inc.

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	9.33000 -0.31	9.74	9.27	9.58	697,554
21 Oct 26	9.64000 -0.41	10.00	9.63	9.93	526,817
20 Oct 26	10.05000 +0.01	10.25	9.99	10.02	736,057
19 Oct 26	10.04000 -0.11	10.21	9.99	10.17	560,100
16 Oct 26	10.15000 -0.67	10.86	10.06	10.83	1,072,456
15 Oct 26	10.82000 +0.06	10.90	10.45	10.89	543,334
14 Oct 26	10.75500 -0.10	10.86	10.51	10.82	376,470
13 Oct 26	10.86000 -0.04	11.06	10.80	10.91	501,388
12 Oct 26	10.90000 +0.09	10.92	10.70	10.81	407,791
09 Oct 26	10.81000 -0.13	11.01	10.77	10.94	362,473
08 Oct 26	10.94000 +0.20	10.97	10.66	10.76	708,391
07 Oct 26	10.74000 -0.24	10.94	10.70	10.83	662,020
06 Oct 26	10.98000 -0.16	11.19	10.88	11.14	551,214
05 Oct 26	11.14000 -0.02	11.26	11.03	11.10	587,365
02 Oct 26	11.16000 -0.06	11.33	10.95	11.28	680,859
01 Oct 26	11.22000 -0.44	11.65	10.75	11.62	943,343
30 Sep 26	11.66000 +0.12	11.77	11.59	11.59	396,197
29 Sep 26	11.54000 -0.49	12.13	11.39	12.05	664,606
28 Sep 26	12.03000 -0.13	12.43	11.87	12.06	706,412
25 Sep 26	12.16000 +0.13	12.29	12.02	12.07	476,526
24 Sep 26	12.03000 +0.03	12.14	11.88	11.96	525,111
23 Sep 26	12.00000 -0.08	12.02	11.74	12.00	384,402
22 Sep 26	12.08000 +0.11	12.18	11.93	12.12	442,973
21 Sep 26	11.97000 +0.45	12.19	11.64	11.71	557,777
18 Sep 26	11.52000 -0.25	11.90	11.28	11.90	2,295,827
17 Sep 26	11.77000 -0.37	12.28	11.69	12.14	556,553
16 Sep 26	12.14000 -0.05	12.29	12.06	12.21	380,400
15 Sep 26	12.19000 -0.08	12.35	12.02	12.16	507,543
14 Sep 26	12.27000 +0.10	12.47	11.99	12.28	602,060
11 Sep 26	12.17000 +0.10	12.28	11.98	12.11	389,209
10 Sep 26	12.07000 +0.51	12.08	11.42	11.52	492,791
09 Sep 26	11.56000 -0.52	12.00	11.17	11.91	785,480
08 Sep 26	12.08000 -0.40	12.21	11.59	12.11	743,449
04 Sep 26	12.48000 -0.31	12.65	12.32	12.62	495,221
03 Sep 26	12.79000 +0.14	12.87	12.45	12.75	482,626
02 Sep 26	12.65000 +0.29	12.87	12.49	12.49	574,707
01 Sep 26	12.36000 -0.23	12.65	12.28	12.44	449,514
31 Aug 26	12.59000 -0.07	12.69	12.37	12.60	517,679
28 Aug 26	12.66000 +0.31	12.72	12.33	12.33	339,815
27 Aug 26	12.35000 -0.36	12.62	12.32	12.52	429,622
26 Aug 26	12.71000 -0.14	12.85	12.52	12.85	360,035
25 Aug 26	12.85000 +0.43	12.93	12.24	12.30	483,207
24 Aug 26	12.42000 +0.03	12.73	12.38	12.45	414,732
21 Aug 26	12.39000 +0.20	12.48	12.17	12.26	677,352
20 Aug 26	12.19000 +0.07	12.48	12.07	12.12	731,390
19 Aug 26	12.12000 +0.18	12.15	11.84	11.94	455,124
18 Aug 26	11.94000 -0.15	12.30	11.92	12.14	320,699
17 Aug 26	12.09000 -0.27	12.21	11.82	12.20	326,783
14 Aug 26	12.36000 +0.34	12.36	11.98	12.02	513,484
13 Aug 26	12.02000 +0.27	12.23	11.68	11.80	604,038
12 Aug 26	11.75000 -0.04	11.95	11.64	11.95	481,400
11 Aug 26	11.79000 -0.06	11.93	11.56	11.85	412,213
10 Aug 26	11.85000 -0.01	11.96	11.57	11.87	543,316
07 Aug 26	11.86000 -0.01	12.15	11.72	11.84	608,491
06 Aug 26	11.87000 -0.16	12.52	11.82	11.97	920,022
05 Aug 26	12.03000 +0.63	12.44	11.34	11.48	1,439,362
04 Aug 26	11.40000 +0.50	11.60	10.97	11.00	1,008,159
03 Aug 26	10.90000 -0.30	11.50	10.54	11.33	1,413,321
31 Jul 26	11.20000 +1.49	11.66	9.93	9.95	3,207,561
30 Jul 26	9.71000 -0.54	9.95	8.97	8.97	1,115,304
29 Jul 26	10.25000 -0.01	10.58	10.23	10.27	695,163
28 Jul 26	10.26000 +0.13	10.38	10.11	10.28	405,517
27 Jul 26	10.13000 +0.34	10.35	9.96	9.96	458,060
24 Jul 26	9.79000 +0.00	10.14	9.70	9.71	578,896
23 Jul 26	9.79000 -0.37	10.11	9.54	10.05	687,100
22 Jul 26	10.16000 -0.27	10.47	10.01	10.40	548,597
21 Jul 26	10.43000 -0.09	10.65	10.36	10.43	383,252
20 Jul 26	10.52000 +0.03	10.76	10.44	10.54	347,491
17 Jul 26	10.49000 -0.41	11.07	10.27	10.74	503,250
16 Jul 26	10.90000 +0.31	11.13	10.51	10.51	1,035,544
15 Jul 26	10.58500 +0.77	10.63	9.84	9.84	592,133
14 Jul 26	9.82000 -0.15	10.07	9.77	9.98	322,847
13 Jul 26	9.97000 +0.05	10.31	9.89	9.95	365,983
10 Jul 26	9.92000 +0.02	10.10	9.51	10.05	446,118
09 Jul 26	9.90000 -0.17	10.22	9.84	10.07	316,198
08 Jul 26	10.07000 +0.08	10.24	9.96	9.97	276,482
07 Jul 26	9.99000 -0.15	10.25	9.89	10.14	425,040
06 Jul 26	10.14000 -0.12	10.49	10.14	10.27	381,465
02 Jul 26	10.26000 -0.25	10.62	10.17	10.51	292,219
01 Jul 26	10.51000 +0.53	10.52	10.04	10.04	550,866
30 Jun 26	9.98000 -0.07	10.30	9.81	10.04	416,774
29 Jun 26	10.04500 -0.03	10.41	10.04	10.23	461,823
26 Jun 26	10.08000 +0.63	10.13	9.36	9.46	1,060,926
25 Jun 26	9.45000 -0.30	9.77	9.39	9.68	365,983
24 Jun 26	9.75000 -0.07	10.05	9.71	9.80	337,364
23 Jun 26	9.82000 +0.47	9.85	9.27	9.28	347,289
22 Jun 26	9.35000 -0.01	9.41	9.19	9.24	431,397
18 Jun 26	9.36000 +0.06	9.47	9.08	9.34	1,124,864
17 Jun 26	9.30000 -0.27	9.47	9.06	9.42	578,848
16 Jun 26	9.57000 -0.10	9.77	9.30	9.67	399,156
15 Jun 26	9.67000 -0.41	10.10	9.54	10.08	528,917
12 Jun 26	10.08000 +0.00	10.24	9.75	10.08	367,765
11 Jun 26	10.08000 -0.12	10.46	10.06	10.22	484,967
10 Jun 26	10.20000 +0.28	10.27	9.86	9.91	488,248
09 Jun 26	9.92000 +0.24	10.04	9.74	9.74	432,618
08 Jun 26	9.68000 -0.12	9.98	9.60	9.80	482,753
05 Jun 26	9.80000 +0.05	10.11	9.65	10.11	436,775
04 Jun 26	9.75000 +0.31	9.97	9.42	9.42	454,731
03 Jun 26	9.44000 -1.10	10.47	9.36	10.47	1,001,955
02 Jun 26	10.54000 +0.21	10.65	10.09	10.09	640,719
01 Jun 26	10.33000 +0.61	10.35	9.65	9.65	590,767
29 May 26	9.72000 -0.11	9.86	9.65	9.75	312,253
28 May 26	9.83000 -0.06	10.10	9.74	9.87	377,112
27 May 26	9.89000 +0.35	9.93	9.55	9.59	605,017
26 May 26	9.54000 +0.30	9.59	9.20	9.24	405,228
22 May 26	9.24000 +0.24	9.39	9.06	9.06	412,161
21 May 26	9.00000 +0.35	9.05	8.44	8.55	456,477
20 May 26	8.65000 +0.19	8.72	8.25	8.42	423,190
19 May 26	8.46000 +0.11	8.71	8.31	8.36	411,540
18 May 26	8.35000 +0.05	8.42	8.24	8.30	372,001
15 May 26	8.30000 -0.01	8.35	8.22	8.25	311,276
14 May 26	8.31000 -0.08	8.60	8.24	8.41	508,585
13 May 26	8.39000 +0.31	8.51	8.06	8.22	503,126
12 May 26	8.08000 -0.11	8.33	8.01	8.14	580,367
11 May 26	8.19000 -0.61	9.20	8.08	8.74	644,535
08 May 26	8.80000 +0.24	8.80	7.66	8.20	618,195
07 May 26	8.56000 +0.09	8.64	8.47	8.52	242,000
06 May 26	8.47000 +0.35	8.50	8.24	8.24	255,257
05 May 26	8.12000 -0.17	8.40	7.99	8.31	844,573
04 May 26	8.29000 -0.28	8.62	8.27	8.53	407,264
01 May 26	8.57000 +0.08	8.71	8.48	8.51	299,640
30 Apr 26	8.49000 +0.23	8.58	8.15	8.30	732,766
29 Apr 26	8.26000 -0.31	8.62	8.21	8.49	441,851
28 Apr 26	8.57000 +0.14	8.59	8.22	8.44	322,175
27 Apr 26	8.43000 -0.04	8.75	8.43	8.50	394,046
24 Apr 26	8.47000 -0.29	8.70	8.31	8.70	253,651
23 Apr 26	8.76000 +0.03	8.81	8.55	8.67	225,575
22 Apr 26	8.73000 +0.15	8.94	8.55	8.59	457,911
21 Apr 26	8.58000 -0.08	8.83	8.56	8.64	278,037
20 Apr 26	8.66000 -0.11	8.94	8.63	8.63	361,195
17 Apr 26	8.77000 +0.54	8.84	8.22	8.29	385,037
16 Apr 26	8.23000 +0.18	8.28	8.03	8.09	277,923
15 Apr 26	8.05000 +0.36	8.06	7.68	7.69	336,103
14 Apr 26	7.69000 +0.14	7.72	7.51	7.51	269,778
13 Apr 26	7.55000 +0.06	7.56	7.30	7.42	295,242
10 Apr 26	7.49000 -0.03	7.60	7.39	7.51	201,961
09 Apr 26	7.52000 -0.03	7.54	7.29	7.48	353,667
08 Apr 26	7.55000 -0.03	7.89	7.50	7.85	329,518
07 Apr 26	7.58000 +0.20	7.68	7.37	7.37	350,437
06 Apr 26	7.38000 +0.21	7.47	7.06	7.06	268,703
02 Apr 26	7.17000 +0.17	7.28	6.77	6.87	331,388
01 Apr 26	7.00000 +0.21	7.04	6.79	6.82	448,915
31 Mar 26	6.79000 +0.13	6.94	6.64	6.75	336,886
30 Mar 26	6.66000 +0.14	6.84	6.55	6.62	348,349
27 Mar 26	6.52000 -0.17	6.69	6.47	6.67	314,871
26 Mar 26	6.69000 -0.01	6.85	6.56	6.58	265,927
25 Mar 26	6.70000 -0.07	6.88	6.61	6.78	405,833
24 Mar 26	6.77000 -0.16	6.98	6.72	6.83	551,471
23 Mar 26	6.93000 +0.12	7.24	6.86	6.94	495,103
20 Mar 26	6.81000 +0.17	6.83	6.58	6.66	873,529
19 Mar 26	6.64000 -0.10	6.79	6.52	6.69	374,844
18 Mar 26	6.74000 -0.22	6.98	6.70	6.91	319,437
17 Mar 26	6.96000 +0.05	7.20	6.95	6.95	394,534
16 Mar 26	6.91000 -0.30	7.27	6.90	7.25	328,899
13 Mar 26	7.21000 -0.23	7.47	7.17	7.46	297,851
12 Mar 26	7.44000 -0.19	7.67	7.21	7.61	540,480
11 Mar 26	7.63000 -0.33	8.01	7.62	7.91	586,688
10 Mar 26	7.96000 -0.09	8.05	7.80	7.95	633,510
09 Mar 26	8.05000 -0.25	8.22	7.75	8.14	445,246
06 Mar 26	8.30000 +0.02	8.31	8.00	8.10	318,293
05 Mar 26	8.28000 +0.10	8.35	8.05	8.08	333,910
04 Mar 26	8.18000 +0.37	8.21	7.77	7.87	385,721
03 Mar 26	7.81000 +0.01	7.82	7.55	7.79	375,456
02 Mar 26	7.80000 -0.37	8.22	7.76	8.05	623,405
27 Feb 26	8.17000 +0.53	8.26	7.52	7.56	613,129
26 Feb 26	7.64000 +0.12	7.72	7.44	7.49	468,872
25 Feb 26	7.52000 +0.18	7.68	7.26	7.36	504,172
24 Feb 26	7.34000 -0.43	7.82	7.27	7.77	544,220
23 Feb 26	7.77000 -0.58	8.39	7.71	8.30	522,541
20 Feb 26	8.35000 -0.27	8.65	8.22	8.62	356,770
19 Feb 26	8.62000 -0.04	8.76	8.51	8.63	397,705
18 Feb 26	8.66000 +0.41	8.89	8.25	8.25	883,878
17 Feb 26	8.25000 +0.70	8.32	7.54	7.62	704,093
13 Feb 26	7.55000 +0.22	7.73	7.12	7.32	634,931
12 Feb 26	7.33000 -0.17	7.97	7.18	7.68	1,396,172
11 Feb 26	7.50000 -0.18	7.70	7.24	7.68	620,037
10 Feb 26	7.68000 +0.26	7.73	7.46	7.46	557,382
09 Feb 26	7.42000 -0.21	7.70	7.25	7.69	348,198
06 Feb 26	7.63000 -0.20	7.96	7.62	7.89	443,815
05 Feb 26	7.83000 -0.17	7.93	7.61	7.93	336,990
04 Feb 26	8.00000 +0.27	8.04	7.72	7.73	627,400
03 Feb 26	7.73000 -0.33	8.09	7.60	8.09	471,912
02 Feb 26	8.06000 +0.35	8.11	7.64	7.71	485,585
30 Jan 26	7.71000 +0.10	7.74	7.55	7.59	517,295
29 Jan 26	7.61000 -0.11	7.82	7.55	7.79	256,408
28 Jan 26	7.72000 -0.05	7.81	7.70	7.77	268,373
27 Jan 26	7.77000 -0.09	7.84	7.69	7.84	221,643
26 Jan 26	7.86500 -0.09	7.94	7.80	7.92	256,830
23 Jan 26	7.95000 +0.01	7.98	7.76	7.76	479,255
22 Jan 26	7.94000 +0.17	8.01	7.81	7.81	365,800
21 Jan 26	7.77000 -0.09	8.06	7.67	7.90	489,274
20 Jan 26	7.86000 -0.42	8.19	7.79	8.14	364,133
16 Jan 26	8.28000 -0.12	8.48	8.26	8.40	337,193
15 Jan 26	8.40000 +0.01	8.61	8.37	8.40	255,362
14 Jan 26	8.39000 -0.09	8.57	8.30	8.46	214,361
13 Jan 26	8.48000 +0.01	8.56	8.38	8.51	315,473
12 Jan 26	8.47000 -0.06	8.51	8.32	8.46	233,318
09 Jan 26	8.53000 -0.25	8.84	8.52	8.79	261,201
08 Jan 26	8.78000 +0.00	8.91	8.70	8.76	247,172
07 Jan 26	8.78000 -0.18	8.98	8.38	8.96	719,006
06 Jan 26	8.96000 -0.54	9.45	8.93	9.45	476,737
05 Jan 26	9.50000 +0.25	9.52	9.20	9.25	464,617
02 Jan 26	9.25000 -0.27	9.58	9.24	9.58	359,449
31 Dec 25	9.52000 -0.21	9.72	9.48	9.70	369,902
30 Dec 25	9.73000 -0.10	9.90	9.73	9.85	353,283
29 Dec 25	9.83000 +0.03	9.86	9.71	9.80	319,812
26 Dec 25	9.80000 +0.12	9.82	9.68	9.73	292,572
24 Dec 25	9.68000 -0.11	9.82	9.63	9.81	297,086
23 Dec 25	9.79000 +0.16	9.80	9.50	9.62	486,803
22 Dec 25	9.63000 +0.00	9.77	9.49	9.60	453,255
19 Dec 25	9.63000 +0.00	9.68	9.52	9.67	1,120,432
18 Dec 25	9.63000 -0.11	9.90	9.63	9.82	386,291
17 Dec 25	9.74000 -0.05	9.84	9.59	9.77	481,412
16 Dec 25	9.79000 -0.19	10.27	9.78	9.91	647,810
15 Dec 25	9.98000 -0.03	10.01	9.32	9.56	506,885
12 Dec 25	10.01000 +0.03	10.18	9.85	10.02	387,074
11 Dec 25	9.98000 +0.27	10.08	9.70	9.72	325,781
10 Dec 25	9.71000 -0.01	9.92	9.63	9.72	450,130
09 Dec 25	9.72000 +0.38	9.80	9.17	9.27	374,120
08 Dec 25	9.34000 +0.34	9.43	9.01	9.03	368,351
05 Dec 25	9.00000 -0.09	9.28	8.97	9.04	223,914
04 Dec 25	9.09000 +0.12	9.11	8.83	8.97	267,912
03 Dec 25	8.97000 +0.19	8.99	8.68	8.78	346,167
02 Dec 25	8.78000 -0.15	8.94	8.55	8.94	427,487
01 Dec 25	8.93000 +0.01	9.03	8.78	8.83	282,184
28 Nov 25	8.92000 +0.18	9.00	8.61	8.76	202,500
26 Nov 25	8.74000 -0.19	8.93	8.68	8.90	234,086
25 Nov 25	8.93000 +0.14	9.00	8.75	8.88	295,552
24 Nov 25	8.79000 +0.24	8.80	8.38	8.60	492,275
21 Nov 25	8.55000 +0.51	8.64	8.04	8.06	358,972
20 Nov 25	8.04000 -0.07	8.33	8.01	8.26	319,339
19 Nov 25	8.11000 -0.02	8.20	8.06	8.12	272,515
18 Nov 25	8.13000 +0.31	8.18	7.63	7.79	353,947
17 Nov 25	7.82000 +0.02	7.84	7.67	7.77	306,320
14 Nov 25	7.80000 -0.17	7.91	7.63	7.91	485,691
13 Nov 25	7.97000 -0.25	8.16	7.90	8.12	484,793
12 Nov 25	8.22000 +0.42	8.40	7.79	7.79	507,712
11 Nov 25	7.80000 -0.29	8.22	7.77	8.15	554,710
10 Nov 25	8.09000 +0.57	8.54	7.77	7.88	668,961
07 Nov 25	7.52000 +0.27	7.66	6.98	7.21	581,879
06 Nov 25	7.25000 -0.21	7.63	7.23	7.44	369,456
05 Nov 25	7.46000 +0.06	7.54	7.35	7.40	302,740
04 Nov 25	7.40000 -0.10	7.47	7.35	7.41	265,596
03 Nov 25	7.50000 -0.08	7.61	7.40	7.58	329,760
31 Oct 25	7.58000 +0.07	7.58	7.47	7.55	269,537
30 Oct 25	7.51000 -0.22	7.76	7.49	7.70	324,140
29 Oct 25	7.73000 +0.15	7.80	7.46	7.62	395,120
28 Oct 25	7.58000 -0.04	7.64	7.53	7.61	229,499
27 Oct 25	7.62000 -0.19	7.84	7.56	7.84	325,699
24 Oct 25	7.81000 +0.18	7.94	7.60	7.78	344,965
23 Oct 25	7.63000 +0.11	7.72	7.49	7.55	287,289
22 Oct 25	7.52000 +0.10	7.60	7.30	7.40	352,282
21 Oct 25	7.42000 +0.22	7.45	7.16	7.21	221,294
20 Oct 25	7.20000 +0.13	7.24	7.14	7.17	235,207
17 Oct 25	7.07000 -0.23	7.28	7.05	7.23	338,130
16 Oct 25	7.30000 -0.04	7.43	7.22	7.37	246,418
15 Oct 25	7.34000 -0.33	7.68	7.26	7.68	422,863
14 Oct 25	7.67000 -0.02	7.88	7.51	7.60	533,195
13 Oct 25	7.69000 +0.17	7.87	7.61	7.65	544,478
10 Oct 25	7.52000 -0.37	8.19	7.50	7.92	392,617
09 Oct 25	7.89000 +0.00	7.97	7.72	7.93	1,297,074
08 Oct 25	7.89000 -0.04	8.06	7.86	7.97	379,971
07 Oct 25	7.93000 +0.00	8.13	7.72	7.94	781,591
06 Oct 25	7.93000 -0.14	8.16	7.91	8.13	275,045
03 Oct 25	8.07000 +0.24	8.10	7.81	7.86	303,850
02 Oct 25	7.83000 -0.44	8.40	7.77	8.30	270,972
01 Oct 25	8.27000 +0.03	8.32	8.06	8.18	355,520
30 Sep 25	8.24000 -0.10	8.38	8.18	8.30	219,595
29 Sep 25	8.34000 +0.01	8.39	8.18	8.31	241,536
26 Sep 25	8.33000 +0.25	8.34	8.07	8.12	278,907
25 Sep 25	8.08000 +0.00	8.14	7.97	8.04	263,319
24 Sep 25	8.08000 +0.15	8.11	7.90	7.94	236,332
23 Sep 25	7.93000 +0.05	8.17	7.90	7.91	280,522
22 Sep 25	7.88000 -0.52	8.44	7.87	8.36	464,310
19 Sep 25	8.40000 +0.03	8.75	8.26	8.34	1,269,963
18 Sep 25	8.37000 +0.05	8.44	8.24	8.38	307,614
17 Sep 25	8.32000 +0.12	8.44	8.19	8.25	449,756
16 Sep 25	8.20000 -0.16	8.41	8.16	8.35	324,865
15 Sep 25	8.36000 +0.13	8.36	8.13	8.31	296,416
12 Sep 25	8.23000 +0.25	8.48	7.96	8.06	745,126
11 Sep 25	7.98000 +0.41	8.00	7.50	7.59	545,283
10 Sep 25	7.57000 -0.18	7.69	7.38	7.69	495,147
09 Sep 25	7.75000 -0.16	7.93	7.59	7.93	356,283
08 Sep 25	7.91000 +0.35	7.92	7.51	7.57	542,231
05 Sep 25	7.56000 +0.20	7.72	7.39	7.39	535,466
04 Sep 25	7.36000 +0.07	7.38	7.28	7.31	329,887
03 Sep 25	7.29000 +0.08	7.36	7.15	7.24	283,202
02 Sep 25	7.21000 +0.15	7.23	7.00	7.03	418,835
29 Aug 25	7.06000 +0.00	7.07	6.92	7.04	364,530
28 Aug 25	7.06000 +0.07	7.07	6.90	7.01	343,815
27 Aug 25	6.99000 -0.16	7.15	6.99	7.10	298,456
26 Aug 25	7.15000 -0.05	7.25	7.08	7.22	518,846
25 Aug 25	7.20000 +0.10	7.22	6.98	7.08	357,438
22 Aug 25	7.10000 +0.22	7.14	6.86	6.88	342,758
21 Aug 25	6.88000 +0.12	6.89	6.69	6.71	315,956
20 Aug 25	6.76000 -0.25	6.98	6.68	6.97	513,234
19 Aug 25	7.01000 +0.06	7.07	6.89	6.98	372,548
18 Aug 25	6.95000 -0.15	7.10	6.87	7.09	447,909
15 Aug 25	7.10000 +0.02	7.15	6.93	7.10	615,678
14 Aug 25	7.08000 -0.17	7.22	6.90	7.17	540,800
13 Aug 25	7.25000 +0.41	7.32	6.85	6.92	1,594,269
12 Aug 25	6.84000 +0.08	7.07	6.71	6.84	1,758,631
11 Aug 25	6.76000 +0.23	7.34	6.67	6.67	1,388,628
08 Aug 25	6.53000 +0.53	8.18	6.28	7.38	3,153,300
07 Aug 25	6.00000 +0.08	6.04	5.68	6.02	560,445
06 Aug 25	5.92000 -0.06	6.03	5.89	5.99	485,579
05 Aug 25	5.98000 -0.03	6.09	5.83	6.05	483,669
04 Aug 25	6.01000 +0.38	6.04	5.63	5.66	485,172
01 Aug 25	5.63000 -0.36	5.94	5.41	5.94	1,604,298
31 Jul 25	5.99000 +0.05	6.02	5.67	5.88	933,832
30 Jul 25	5.94000 -0.05	6.10	5.83	6.00	590,723
29 Jul 25	5.99000 -0.25	6.30	5.98	6.30	364,409
28 Jul 25	6.24000 -0.10	6.34	6.19	6.33	291,188
25 Jul 25	6.34000 -0.16	6.53	6.33	6.53	300,977
24 Jul 25	6.50000 +0.06	6.55	6.34	6.44	464,072
23 Jul 25	6.44000 +0.24	6.47	6.17	6.24	509,411
22 Jul 25	6.20000 +0.06	6.22	6.11	6.12	307,869
21 Jul 25	6.14000 -0.01	6.24	6.11	6.20	212,679
18 Jul 25	6.15000 -0.08	6.28	6.13	6.28	257,250
17 Jul 25	6.23000 +0.12	6.26	6.10	6.11	453,602
16 Jul 25	6.11000 +0.06	6.21	6.02	6.07	337,282
15 Jul 25	6.05000 -0.29	6.39	6.05	6.38	279,471
14 Jul 25	6.34000 +0.25	6.39	6.02	6.09	314,520
11 Jul 25	6.09000 +0.05	6.14	5.94	6.04	443,426
10 Jul 25	6.04000 +0.05	6.13	5.93	5.97	482,175
09 Jul 25	5.99000 -0.07	6.10	5.93	6.10	423,684
08 Jul 25	6.06000 +0.11	6.23	5.93	5.97	507,200
07 Jul 25	5.95000 -0.20	6.18	5.90	6.14	650,420
03 Jul 25	6.15000 +0.02	6.18	6.04	6.15	209,587
02 Jul 25	6.13000 -0.01	6.26	6.08	6.14	369,533
01 Jul 25	6.14000 -0.13	6.43	6.12	6.27	404,026
30 Jun 25	6.27000 -0.11	6.44	6.24	6.38	357,012
27 Jun 25	6.38000 +0.09	6.42	6.23	6.34	516,764
26 Jun 25	6.29000 +0.31	6.32	5.95	6.00	402,264
25 Jun 25	5.98000 -0.01	6.06	5.90	5.99	866,146
24 Jun 25	5.99000 -0.28	6.38	5.96	6.35	521,676
23 Jun 25	6.27000 +0.27	6.32	5.77	5.97	962,849
20 Jun 25	6.00000 -0.03	6.22	5.89	6.16	1,669,248
18 Jun 25	6.03000 -0.03	6.15	5.94	6.03	439,648
17 Jun 25	6.06000 -0.12	6.18	6.05	6.14	297,142
16 Jun 25	6.18000 -0.06	6.36	6.09	6.30	371,258
13 Jun 25	6.24000 -0.27	6.51	6.23	6.36	381,257
12 Jun 25	6.50500 -0.47	6.93	6.24	6.90	433,006
11 Jun 25	6.98000 -0.06	7.19	6.97	7.05	506,809
10 Jun 25	7.04000 +0.29	7.06	6.67	6.79	816,342
09 Jun 25	6.75000 +0.27	6.80	6.47	6.54	419,889
06 Jun 25	6.48000 -0.12	6.83	6.47	6.66	359,601
05 Jun 25	6.60000 +0.13	6.76	6.43	6.47	596,896
04 Jun 25	6.47000 -0.16	6.72	6.47	6.66	476,390
03 Jun 25	6.63000 +0.16	6.71	6.36	6.46	516,921
02 Jun 25	6.47000 -0.14	6.64	6.33	6.54	687,987
30 May 25	6.61000 -0.03	6.71	6.45	6.62	686,040
29 May 25	6.63500 +0.12	6.70	6.39	6.52	441,761
28 May 25	6.52000 -0.05	6.73	6.44	6.57	703,115
27 May 25	6.57000 +0.37	6.58	6.26	6.26	582,607
23 May 25	6.20000 -0.07	6.35	6.14	6.14	547,993
22 May 25	6.27000 +0.00	6.41	6.17	6.27	466,292
21 May 25	6.27000 -0.20	6.53	6.19	6.39	545,625
20 May 25	6.47000 +0.08	6.53	6.18	6.39	611,253
19 May 25	6.39000 +0.16	6.41	6.01	6.15	1,092,751
16 May 25	6.23000 -0.19	6.67	6.18	6.46	791,847
15 May 25	6.42000 +0.28	6.42	5.99	6.15	546,210
14 May 25	6.14000 +0.12	6.15	5.93	6.05	689,889
13 May 25	6.02000 +0.17	6.09	5.71	5.83	982,212
12 May 25	5.85000 -0.48	6.51	5.83	6.45	734,844
09 May 25	6.33000 +0.14	6.34	5.57	6.05	1,115,806
08 May 25	6.19000 -0.44	6.72	6.16	6.66	680,908
07 May 25	6.63000 +0.25	6.66	6.38	6.38	688,596
06 May 25	6.38000 +0.12	6.47	6.10	6.19	428,013
05 May 25	6.26000 +0.01	6.29	6.08	6.20	295,954
02 May 25	6.25000 -0.05	6.39	6.22	6.34	267,508
01 May 25	6.30000 -0.10	6.41	6.26	6.39	198,518
30 Apr 25	6.40000 -0.18	6.47	6.21	6.47	286,300
29 Apr 25	6.58000 +0.04	6.61	6.48	6.48	257,023
28 Apr 25	6.54000 +0.00	6.59	6.46	6.52	246,380
25 Apr 25	6.54000 +0.18	6.55	6.28	6.35	342,372
24 Apr 25	6.36000 +0.12	6.37	6.15	6.24	270,502
23 Apr 25	6.24000 -0.03	6.51	6.15	6.42	329,880
22 Apr 25	6.27000 +0.26	6.28	5.95	6.09	320,827
21 Apr 25	6.01500 -0.09	6.08	5.93	6.02	338,675
17 Apr 25	6.10000 +0.12	6.15	5.95	5.96	300,498
16 Apr 25	5.98000 +0.05	6.05	5.83	5.92	650,923
15 Apr 25	5.93000 -0.32	6.21	5.75	6.19	525,000
14 Apr 25	6.25000 +0.24	6.30	6.00	6.15	541,657
11 Apr 25	6.01000 +0.16	6.03	5.70	5.99	419,839
10 Apr 25	5.85000 -0.29	6.04	5.64	6.04	608,829
09 Apr 25	6.14000 +0.59	6.21	5.47	5.54	748,169
08 Apr 25	5.55000 -0.42	6.26	5.41	6.26	615,233
07 Apr 25	5.97000 -0.24	6.31	5.61	6.03	539,307
04 Apr 25	6.21000 -0.01	6.28	5.85	6.03	711,301
03 Apr 25	6.21500 -0.69	6.70	6.21	6.69	632,755
02 Apr 25	6.91000 +0.05	6.99	6.78	6.78	336,626
01 Apr 25	6.86000 -0.02	6.95	6.69	6.85	517,583
31 Mar 25	6.88000 +0.04	7.09	6.56	6.75	1,061,142
28 Mar 25	6.84000 -0.13	7.04	6.74	6.95	511,564
27 Mar 25	6.97000 -0.21	7.31	6.85	7.21	476,769
26 Mar 25	7.18000 +0.20	7.24	7.01	7.01	425,463
25 Mar 25	6.98000 +0.14	7.07	6.82	6.82	437,958
24 Mar 25	6.84000 -0.36	7.38	6.66	7.31	737,006
21 Mar 25	7.20000 -0.11	7.39	7.14	7.21	1,307,369
20 Mar 25	7.31000 +0.15	7.39	7.05	7.14	500,443
19 Mar 25	7.16000 +0.06	7.30	7.04	7.10	571,187
18 Mar 25	7.10000 +0.07	7.12	6.84	7.01	529,357
17 Mar 25	7.03000 +0.04	7.17	6.89	7.05	684,486
14 Mar 25	6.99000 +0.21	7.04	6.72	6.83	496,584
13 Mar 25	6.78000 -0.39	7.25	6.72	7.10	770,723
12 Mar 25	7.17000 +0.16	7.19	6.93	7.00	441,915
11 Mar 25	7.01000 +0.06	7.09	6.59	6.87	845,627
10 Mar 25	6.95000 -0.11	7.11	6.77	6.93	845,214
07 Mar 25	7.06000 -0.08	7.40	7.03	7.19	499,662
06 Mar 25	7.14000 +0.09	7.19	6.84	7.02	565,583
05 Mar 25	7.05000 +0.13	7.13	6.84	6.93	552,383
04 Mar 25	6.92000 +0.06	7.11	6.65	6.81	803,068
03 Mar 25	6.86000 -0.44	7.44	6.80	7.34	869,303
28 Feb 25	7.30000 +0.28	7.42	6.94	7.01	1,160,662
27 Feb 25	7.02000 -0.23	7.24	6.85	7.23	1,274,128
26 Feb 25	7.25000 -0.24	7.50	7.24	7.47	776,785
25 Feb 25	7.49000 -0.20	7.83	7.32	7.69	940,288
24 Feb 25	7.69000 -0.02	7.93	7.62	7.70	760,886
21 Feb 25	7.71000 -0.31	8.12	7.71	8.11	522,493
20 Feb 25	8.02000 -0.48	8.38	7.96	8.38	832,056
19 Feb 25	8.50000 +0.18	8.51	8.20	8.31	755,070
18 Feb 25	8.32000 -0.47	8.75	7.89	8.75	1,063,493
14 Feb 25	8.79000 -1.05	9.60	8.75	9.05	1,115,836
13 Feb 25	9.84000 +0.08	9.91	9.62	9.72	369,130
12 Feb 25	9.76000 +0.03	9.78	9.44	9.62	244,601
11 Feb 25	9.73000 +0.03	9.96	9.48	9.57	347,418
10 Feb 25	9.70000 -0.09	9.94	9.68	9.86	313,840
07 Feb 25	9.79000 +0.37	9.81	9.25	9.46	459,668
06 Feb 25	9.42000 -0.03	9.49	9.31	9.49	276,036
05 Feb 25	9.45000 +0.10	9.55	9.14	9.35	653,079
04 Feb 25	9.35000 -0.10	9.61	9.27	9.61	302,800
03 Feb 25	9.45000 -0.18	9.63	9.34	9.40	241,696
31 Jan 25	9.63000 -0.23	9.99	9.62	9.90	261,690
30 Jan 25	9.86000 -0.39	10.32	9.77	10.30	329,902
29 Jan 25	10.25000 -0.16	10.60	10.12	10.48	311,707
28 Jan 25	10.41000 +0.36	10.56	9.88	10.01	333,871
27 Jan 25	10.05000 +0.04	10.41	9.94	10.02	454,832
24 Jan 25	10.01000 +0.57	10.03	9.38	9.39	282,659
23 Jan 25	9.44000 +0.00	9.53	9.29	9.40	294,708
22 Jan 25	9.44000 +0.45	9.52	8.78	9.00	1,063,535
21 Jan 25	8.99000 +0.10	9.12	8.90	8.98	318,201
17 Jan 25	8.89000 -0.18	9.18	8.85	9.13	310,001
16 Jan 25	9.07000 +0.15	9.20	8.82	8.95	387,242
15 Jan 25	8.92000 -0.01	9.15	8.85	9.12	372,006
14 Jan 25	8.93000 +0.48	8.94	8.50	8.51	398,776
13 Jan 25	8.45000 -0.50	8.95	8.29	8.85	392,921
10 Jan 25	8.95000 -0.20	9.02	8.74	9.01	456,604
08 Jan 25	9.15000 -0.43	9.56	9.07	9.43	476,770
07 Jan 25	9.58000 -0.39	10.12	9.56	9.97	378,942
06 Jan 25	9.97000 +0.12	10.11	9.86	9.88	639,199
03 Jan 25	9.85000 -0.13	10.04	9.71	10.03	539,580
02 Jan 25	9.98000 +0.08	10.18	9.84	9.95	320,596
31 Dec 24	9.90000 +0.35	9.97	9.60	9.60	383,568
30 Dec 24	9.55000 +0.13	9.67	9.16	9.32	418,419
27 Dec 24	9.42000 -0.13	9.73	9.21	9.53	349,046
26 Dec 24	9.55000 +0.17	9.60	9.23	9.31	403,558
24 Dec 24	9.38000 +0.03	9.43	9.26	9.39	145,769
23 Dec 24	9.35000 -0.02	9.46	9.15	9.31	487,631
20 Dec 24	9.37000 +0.12	9.51	9.06	9.15	1,263,380
19 Dec 24	9.25000 -0.08	9.46	9.14	9.37	692,068
18 Dec 24	9.33000 -0.41	9.88	9.13	9.75	1,301,302
17 Dec 24	9.74000 -0.02	9.99	9.48	9.76	762,940
16 Dec 24	9.76000 +0.06	9.93	9.47	9.65	504,847
13 Dec 24	9.70000 -0.22	9.83	9.30	9.83	465,635
12 Dec 24	9.92000 +0.58	10.05	9.37	9.37	686,984
11 Dec 24	9.34000 -0.28	9.66	9.30	9.60	444,460
10 Dec 24	9.62000 -0.01	9.66	9.42	9.63	368,704
09 Dec 24	9.63000 +0.24	9.78	9.41	9.41	572,139
06 Dec 24	9.39000 +0.24	9.50	9.01	9.17	639,672
05 Dec 24	9.15000 -0.14	9.41	9.04	9.31	407,677
04 Dec 24	9.29000 -0.04	9.42	9.18	9.35	344,938
03 Dec 24	9.33000 -0.38	9.82	9.18	9.80	438,740
02 Dec 24	9.71000 +0.29	9.77	9.29	9.42	409,636
29 Nov 24	9.42000 -0.05	9.58	9.35	9.55	205,523
27 Nov 24	9.47000 +0.31	9.57	9.14	9.23	835,115
26 Nov 24	9.16000 -0.14	9.39	8.93	9.26	592,252
25 Nov 24	9.30000 -0.11	9.70	9.23	9.53	1,223,253
22 Nov 24	9.41000 -0.41	9.98	9.24	9.82	714,702
21 Nov 24	9.82000 +0.25	10.03	9.31	9.63	902,204
20 Nov 24	9.57000 +0.58	9.75	8.92	8.92	639,729
19 Nov 24	8.99000 -0.11	9.13	8.90	9.02	535,426
18 Nov 24	9.10000 -0.15	9.47	8.89	9.30	1,177,407
15 Nov 24	9.25000 -0.27	9.62	9.15	9.62	765,202
14 Nov 24	9.52000 -0.13	10.00	9.41	9.60	1,094,525
13 Nov 24	9.65000 +1.17	9.72	8.49	8.50	1,720,142
12 Nov 24	8.48000 -0.26	8.68	8.22	8.62	1,353,074
11 Nov 24	8.74000 +0.18	9.09	8.55	8.60	813,961
08 Nov 24	8.56000 +0.21	9.42	8.40	9.34	2,757,117
07 Nov 24	8.35000 -0.04	8.58	8.17	8.33	1,027,242
06 Nov 24	8.39000 -0.13	9.01	8.19	8.89	1,413,912
05 Nov 24	8.52000 +0.31	8.56	8.16	8.21	628,098
04 Nov 24	8.21000 +0.00	8.53	8.12	8.22	521,044
01 Nov 24	8.21000 +0.11	8.40	8.18	8.25	413,702
31 Oct 24	8.10000 -0.17	8.43	8.02	8.35	813,768
30 Oct 24	8.27000 +0.07	8.43	8.19	8.22	435,158
29 Oct 24	8.20000 -0.06	8.43	8.13	8.20	533,073
28 Oct 24	8.26000 +0.17	8.42	8.06	8.06	849,161
25 Oct 24	8.09000 -0.03	8.48	8.02	8.17	538,688
24 Oct 24	8.12500 +0.20	8.20	7.87	7.87	516,303
23 Oct 24	7.92000 +0.06	7.93	7.62	7.87	939,796
22 Oct 24	7.86000 +0.20	8.22	7.82	7.97	776,122
21 Oct 24	7.66000 -0.56	8.22	7.64	8.22	515,026
18 Oct 24	8.22000 +0.15	8.52	8.07	8.07	569,379
17 Oct 24	8.07000 +0.28	8.09	7.54	7.67	1,085,321
16 Oct 24	7.79000 -0.03	8.05	7.74	7.82	747,643
15 Oct 24	7.82500 +0.00	8.00	7.72	7.75	729,116
14 Oct 24	7.82000 -0.16	8.23	7.82	7.95	544,563
11 Oct 24	7.98000 +0.03	8.18	7.86	7.91	586,604
10 Oct 24	7.95000 +0.01	7.96	7.64	7.81	515,509
09 Oct 24	7.94000 -0.33	8.42	7.94	8.25	543,224
08 Oct 24	8.27000 +0.05	8.35	7.99	8.15	637,537
07 Oct 24	8.22000 -0.11	8.34	8.14	8.29	876,292
04 Oct 24	8.33000 +0.05	8.55	8.26	8.47	485,634
03 Oct 24	8.28000 -0.20	8.39	8.15	8.37	562,646
02 Oct 24	8.48000 -0.05	8.65	8.32	8.42	912,358
01 Oct 24	8.53000 -0.16	8.84	8.34	8.68	818,074
30 Sep 24	8.69000 +0.52	8.75	8.15	8.17	1,319,774
27 Sep 24	8.17000 +0.19	8.48	8.02	8.02	1,396,119
26 Sep 24	7.98000 +0.56	8.25	7.64	7.67	1,834,844
25 Sep 24	7.42000 -0.24	7.82	7.14	7.66	4,011,036
24 Sep 24	7.66000 -0.19	7.94	7.08	7.90	3,264,293
23 Sep 24	7.85000 -0.29	8.33	7.56	8.22	3,892,560
20 Sep 24	8.14000 -0.75	8.99	8.03	8.83	15,849,540
19 Sep 24	8.89000 -0.14	9.44	8.84	9.34	1,818,016
18 Sep 24	9.03000 +0.16	9.34	8.88	8.88	1,555,299
17 Sep 24	8.87000 +0.22	9.11	8.75	8.82	1,076,301
16 Sep 24	8.65000 -0.04	8.84	8.55	8.72	1,356,065
13 Sep 24	8.69000 +0.44	8.89	8.29	8.38	884,563
12 Sep 24	8.25000 +0.27	8.48	8.00	8.06	954,596
11 Sep 24	7.98000 +0.15	8.00	7.51	7.76	1,170,190
10 Sep 24	7.83000 -0.12	8.00	7.57	7.95	1,683,822
09 Sep 24	7.94500 -1.04	8.87	7.84	8.72	4,033,935
06 Sep 24	8.99000 -0.32	9.58	8.93	9.31	866,660
05 Sep 24	9.31000 -0.49	9.95	9.28	9.82	634,230
04 Sep 24	9.80000 -0.05	10.29	9.76	9.95	567,665
03 Sep 24	9.85000 +0.00	9.92	9.67	9.79	520,666
30 Aug 24	9.85000 -0.54	10.50	9.79	10.45	478,928
29 Aug 24	10.39000 +0.23	10.63	9.96	9.96	411,719
28 Aug 24	10.16000 -0.21	10.38	9.85	10.32	570,991
27 Aug 24	10.37000 -0.33	10.56	10.08	10.56	457,814
26 Aug 24	10.70000 +0.27	10.72	10.23	10.50	544,685
23 Aug 24	10.43000 +0.05	10.70	10.39	10.50	563,333
22 Aug 24	10.38000 +0.09	10.49	10.30	10.37	520,262
21 Aug 24	10.29000 +0.33	10.35	9.86	10.01	487,850
20 Aug 24	9.96000 -0.23	10.15	9.67	10.11	1,772,417
19 Aug 24	10.19000 +0.30	10.44	9.96	10.02	853,614
16 Aug 24	9.89000 +0.32	9.97	9.49	9.64	623,043
15 Aug 24	9.57000 +0.26	9.58	9.02	9.56	931,406
14 Aug 24	9.31000 -0.70	10.02	9.26	10.01	1,012,621
13 Aug 24	10.01000 +0.99	10.35	8.96	9.01	1,732,363
12 Aug 24	9.02000 -0.72	9.65	8.92	9.50	1,145,803
09 Aug 24	9.74000 -0.56	10.70	9.33	9.75	883,829
08 Aug 24	10.30000 -0.15	10.50	10.17	10.34	1,325,460
07 Aug 24	10.45000 +0.45	10.53	10.08	10.20	739,774
06 Aug 24	10.00000 -0.12	10.26	9.74	10.12	674,754
05 Aug 24	10.12000 -0.12	10.27	9.29	9.51	996,644
02 Aug 24	10.24000 -0.16	10.48	9.93	10.09	745,104
01 Aug 24	10.40000 -0.73	11.21	10.33	11.16	568,471
31 Jul 24	11.13000 +0.18	11.57	10.81	10.84	931,100
30 Jul 24	10.95000 -0.12	11.33	10.94	11.08	603,883
29 Jul 24	11.07000 +0.17	11.10	10.56	10.95	614,301
26 Jul 24	10.90000 +0.57	10.96	10.39	10.61	462,117
25 Jul 24	10.33000 +0.03	10.55	10.17	10.28	707,112
24 Jul 24	10.30000 -0.30	10.65	10.20	10.65	505,709
23 Jul 24	10.60000 -0.15	10.82	10.47	10.72	602,405
22 Jul 24	10.75000 +0.13	10.78	10.30	10.62	575,360
19 Jul 24	10.62000 +0.10	10.76	10.32	10.42	490,132
18 Jul 24	10.52000 -0.22	10.99	10.40	10.78	677,365
17 Jul 24	10.74000 +0.25	10.81	10.38	10.57	761,724
16 Jul 24	10.49000 +0.39	10.54	10.11	10.15	667,303
15 Jul 24	10.10000 +0.06	10.32	9.87	10.21	549,640
12 Jul 24	10.04000 -0.11	10.28	9.81	10.20	664,497
11 Jul 24	10.15000 +0.09	10.65	10.02	10.20	782,646
10 Jul 24	10.06000 +0.51	10.09	9.55	9.61	604,137
09 Jul 24	9.55000 +0.17	9.60	9.09	9.38	568,721
08 Jul 24	9.38000 -0.34	10.05	9.35	9.90	521,707
05 Jul 24	9.71500 +0.09	9.77	9.57	9.60	531,601
03 Jul 24	9.63000 +0.23	9.77	9.37	9.37	391,088
02 Jul 24	9.40000 +0.06	9.41	9.08	9.38	867,453
01 Jul 24	9.34000 -0.32	9.83	9.30	9.66	1,027,101
28 Jun 24	9.66000 +0.48	9.90	9.18	9.18	1,422,450
27 Jun 24	9.18000 -0.42	9.65	8.84	9.64	1,826,996
26 Jun 24	9.60000 +0.09	9.65	9.23	9.41	1,532,807
25 Jun 24	9.51000 -0.80	10.35	9.48	10.31	1,831,771
24 Jun 24	10.31000 -0.63	10.88	10.31	10.67	2,255,896
21 Jun 24	10.94000 +0.59	11.00	9.90	10.33	13,417,643
20 Jun 24	10.35000 +0.54	10.38	9.81	9.81	2,471,520
18 Jun 24	9.81500 -0.38	10.24	9.46	10.20	7,935,334
17 Jun 24	10.19000 -5.52	13.50	9.88	13.37	8,576,329
14 Jun 24	15.71000 +0.08	16.38	15.59	15.59	812,671
13 Jun 24	15.63000 -0.27	16.23	15.52	15.71	529,211
12 Jun 24	15.90000 -1.05	17.50	15.88	17.50	772,380
11 Jun 24	16.95000 +0.07	17.29	16.62	16.79	939,802
10 Jun 24	16.88000 -0.37	17.32	16.38	17.05	892,055
07 Jun 24	17.25000 -0.25	17.73	16.97	17.19	458,093
06 Jun 24	17.50000 +0.22	17.64	16.66	17.09	690,890
05 Jun 24	17.28000 -0.73	17.96	17.25	17.86	592,391
04 Jun 24	18.01000 -0.31	18.58	17.96	17.96	619,004
03 Jun 24	18.32000 +0.98	18.49	17.49	17.69	682,120
31 May 24	17.34000 +0.46	17.63	16.96	17.04	557,268
30 May 24	16.88000 +0.63	17.22	16.31	16.54	549,253
29 May 24	16.25000 -0.81	16.61	15.74	16.55	446,656
28 May 24	17.06000 +0.63	17.30	16.36	16.53	486,895
24 May 24	16.43000 -0.07	16.69	16.08	16.69	651,633
23 May 24	16.50000 -1.42	17.96	16.30	17.90	949,254
22 May 24	17.92000 +1.42	18.03	16.15	16.32	1,066,330
21 May 24	16.50000 +0.36	16.82	15.98	16.08	1,010,665
20 May 24	16.14000 +0.53	16.33	15.45	15.66	1,101,786
17 May 24	15.61000 -0.35	15.95	14.98	15.89	993,169
16 May 24	15.96000 +0.81	16.10	14.83	15.09	854,589
15 May 24	15.15000 -0.68	16.00	14.37	16.00	1,490,320
14 May 24	15.83000 +0.60	16.29	15.15	15.62	1,263,051
13 May 24	15.23000 +1.99	15.61	13.45	13.57	1,594,268
10 May 24	13.24000 -0.49	13.27	11.66	11.66	1,187,211
09 May 24	13.73000 +0.45	13.74	13.19	13.29	938,900
08 May 24	13.28000 +0.52	13.29	12.41	12.51	721,616
07 May 24	12.76000 +0.24	12.81	12.44	12.50	455,371
06 May 24	12.52000 +0.67	12.55	11.96	12.00	460,631
03 May 24	11.85000 +0.31	11.92	11.74	11.80	384,328
02 May 24	11.54000 +0.49	11.67	11.03	11.21	366,945
01 May 24	11.05000 +0.43	11.32	10.58	10.67	388,980
30 Apr 24	10.62000 -0.31	10.90	10.50	10.73	455,880
29 Apr 24	10.93000 +0.10	11.37	10.85	10.94	375,094
26 Apr 24	10.83000 -0.50	11.46	10.73	11.40	322,463
25 Apr 24	11.33000 -0.17	11.42	11.22	11.41	552,491
24 Apr 24	11.50000 -0.07	11.66	11.33	11.47	316,798
23 Apr 24	11.57000 +0.62	11.69	10.88	10.88	530,077
22 Apr 24	10.95000 +0.03	11.08	10.82	10.87	332,643
19 Apr 24	10.92000 +0.32	10.99	10.54	10.54	305,936
18 Apr 24	10.60000 +0.35	11.25	10.16	10.31	628,217
17 Apr 24	10.25000 +0.23	10.53	10.20	10.37	444,215
16 Apr 24	10.02000 -0.23	10.27	9.87	10.20	564,092
15 Apr 24	10.25000 -0.33	10.77	10.22	10.65	494,876
12 Apr 24	10.58000 -0.38	10.92	10.44	10.82	444,268
11 Apr 24	10.96000 +0.11	11.13	10.66	10.92	399,695
10 Apr 24	10.85000 -0.48	11.03	10.39	11.03	565,120
09 Apr 24	11.33000 +0.07	11.53	11.18	11.24	330,542
08 Apr 24	11.26000 -0.24	11.68	11.18	11.55	439,805
05 Apr 24	11.50000 -0.21	11.74	11.32	11.64	335,125
04 Apr 24	11.71000 +0.00	12.25	11.65	11.93	416,392
03 Apr 24	11.71000 +0.15	11.85	11.39	11.50	523,188
02 Apr 24	11.56000 -0.28	11.75	11.34	11.65	551,358
01 Apr 24	11.84000 -0.29	12.22	11.67	12.22	461,048
28 Mar 24	12.13000 -0.16	12.42	11.99	12.36	539,303
27 Mar 24	12.29000 +0.38	12.40	11.86	11.88	637,673
26 Mar 24	11.91000 -0.31	12.38	11.86	12.25	453,484
25 Mar 24	12.22000 +0.59	12.23	11.54	11.65	569,063
22 Mar 24	11.63000 -0.74	12.40	11.61	12.34	494,101
21 Mar 24	12.37000 -0.77	13.13	12.36	13.09	543,532
20 Mar 24	13.14000 +0.09	13.29	12.43	12.90	499,627
19 Mar 24	13.05000 +0.15	13.20	12.33	12.74	607,382
18 Mar 24	12.90000 +0.67	13.11	11.84	12.43	758,763
15 Mar 24	12.23000 -0.06	12.59	12.01	12.26	9,041,019
14 Mar 24	12.29000 -0.38	12.70	12.16	12.68	903,914
13 Mar 24	12.67000 +0.08	13.15	12.30	12.51	721,664
12 Mar 24	12.59000 +0.31	12.70	12.25	12.40	709,726
11 Mar 24	12.28000 +0.43	12.65	11.72	11.76	775,274
08 Mar 24	11.85000 -0.20	12.63	11.70	12.33	597,302
07 Mar 24	12.05000 -0.40	12.78	11.92	12.60	564,398
06 Mar 24	12.45000 +0.09	12.87	12.44	12.63	478,513
05 Mar 24	12.36000 -0.31	12.74	12.32	12.54	532,957
04 Mar 24	12.67000 -0.48	13.57	12.48	13.16	558,357
01 Mar 24	13.15000 +0.21	13.22	12.76	13.17	464,559
29 Feb 24	12.94000 +0.12	13.54	12.77	13.13	614,677
28 Feb 24	12.82000 +0.09	13.09	12.48	12.57	597,347
27 Feb 24	12.73000 +0.47	12.89	12.43	12.43	633,161
26 Feb 24	12.26000 -0.17	12.59	12.12	12.38	801,574
23 Feb 24	12.43000 -0.37	12.80	12.39	12.80	494,288
22 Feb 24	12.80000 -0.43	13.20	12.69	13.17	462,849
21 Feb 24	13.23000 -0.05	13.45	12.86	13.22	488,571
20 Feb 24	13.28000 -0.04	13.51	13.02	13.02	640,006
16 Feb 24	13.32000 -0.98	14.11	13.32	14.09	637,574
15 Feb 24	14.30000 +0.36	14.70	13.97	14.10	655,967
14 Feb 24	13.94000 +0.54	14.19	13.42	13.47	781,960
13 Feb 24	13.40000 -1.31	14.10	13.34	13.93	671,657
12 Feb 24	14.71000 +0.30	14.89	13.98	13.98	757,976
09 Feb 24	14.41000 -2.63	15.65	13.36	15.20	1,719,082
08 Feb 24	17.04000 +0.04	17.23	16.76	17.23	431,285
07 Feb 24	17.00500 -0.63	17.63	15.85	17.63	650,960
06 Feb 24	17.63000 +0.05	18.04	17.39	17.53	334,712
05 Feb 24	17.58000 -0.52	18.00	17.55	17.71	340,359
02 Feb 24	18.10000 -0.24	18.48	17.78	17.99	321,742
01 Feb 24	18.34000 +0.25	18.56	17.72	18.28	303,188
31 Jan 24	18.09000 -0.28	19.27	18.08	18.46	334,397
30 Jan 24	18.37000 -0.03	18.57	18.08	18.25	241,819
29 Jan 24	18.40000 -0.04	18.53	17.92	18.31	262,611
26 Jan 24	18.44000 -0.25	18.97	18.37	18.73	296,860
25 Jan 24	18.69000 +1.23	18.69	17.82	17.96	381,661
24 Jan 24	17.46000 -1.21	19.02	17.22	19.02	454,863
23 Jan 24	18.67000 +0.03	19.39	18.52	18.81	385,019
22 Jan 24	18.64000 +0.97	18.78	17.74	17.87	421,741
19 Jan 24	17.67000 +0.35	17.69	17.01	17.45	409,408
18 Jan 24	17.32000 +0.24	17.37	17.01	17.12	258,741
17 Jan 24	17.08000 -0.05	17.17	16.67	16.77	356,885
16 Jan 24	17.13000 -1.12	18.00	16.95	18.00	366,624
12 Jan 24	18.25000 -0.04	18.63	18.17	18.61	289,553
11 Jan 24	18.29000 -1.03	19.11	18.08	19.11	397,148
10 Jan 24	19.32000 +0.30	19.44	18.84	19.02	276,391
09 Jan 24	19.02000 -0.14	19.05	18.53	18.75	492,077
08 Jan 24	19.16000 +0.39	19.17	18.47	18.74	343,363
05 Jan 24	18.77000 +0.29	19.39	18.30	18.36	426,789
04 Jan 24	18.48000 +0.07	18.71	18.19	18.56	263,149
03 Jan 24	18.41000 -0.78	18.90	17.97	18.66	332,527
02 Jan 24	19.19000 +0.40	19.55	18.35	18.71	281,453
29 Dec 23	18.79000 +0.02	18.96	18.36	18.67	347,813
28 Dec 23	18.77000 +0.26	18.97	18.32	18.32	192,244
27 Dec 23	18.51000 +0.18	18.64	18.06	18.31	197,246
26 Dec 23	18.33000 +0.05	18.43	17.85	18.10	226,669
22 Dec 23	18.28000 -0.97	19.31	17.92	19.24	380,018
21 Dec 23	19.25000 +0.48	19.46	18.80	19.03	340,389
20 Dec 23	18.77000 -1.85	20.47	18.70	20.47	620,738
19 Dec 23	20.62000 +1.25	20.93	19.42	19.60	415,822
18 Dec 23	19.37000 -1.16	20.88	19.21	20.53	741,012
15 Dec 23	20.53000 +0.97	20.97	19.19	19.59	6,784,135
14 Dec 23	19.56000 +1.22	19.99	18.77	19.02	886,699
13 Dec 23	18.34000 +1.22	18.38	16.66	17.13	726,087
12 Dec 23	17.12000 -0.63	17.60	16.58	16.89	524,586
11 Dec 23	17.75000 -0.17	18.19	17.43	17.82	368,205
08 Dec 23	17.92000 +0.53	18.62	17.32	17.32	330,147
07 Dec 23	17.39000 +0.62	17.77	16.51	16.81	380,529
06 Dec 23	16.77000 +0.52	17.13	16.14	16.40	355,368
05 Dec 23	16.25000 -0.49	17.21	16.07	16.56	455,306
04 Dec 23	16.74000 +0.58	16.80	16.07	16.16	441,745
01 Dec 23	16.16000 +0.92	16.25	15.06	15.24	333,350
30 Nov 23	15.24000 -0.24	15.80	15.09	15.50	336,912
29 Nov 23	15.48000 +0.22	15.66	14.99	15.55	360,737
28 Nov 23	15.26000 +0.01	15.28	14.59	15.16	260,482
27 Nov 23	15.25000 -0.06	15.50	14.95	15.21	395,204
24 Nov 23	15.31000 -0.10	15.53	15.27	15.49	98,418
22 Nov 23	15.41000 -0.38	15.87	15.22	15.67	289,399
21 Nov 23	15.79000 +0.12	15.97	15.21	15.45	373,378
20 Nov 23	15.67000 +0.06	15.75	15.34	15.71	318,866
17 Nov 23	15.61000 +1.28	15.71	14.54	14.64	621,936
16 Nov 23	14.33000 -0.36	14.61	13.68	14.53	270,929
15 Nov 23	14.69000 +0.01	14.91	14.32	14.67	251,776
14 Nov 23	14.68000 +1.34	14.86	14.14	14.15	394,976
13 Nov 23	13.34000 -0.61	13.86	13.31	13.85	254,061
10 Nov 23	13.95000 +0.48	13.98	13.34	13.51	219,644
09 Nov 23	13.47000 -0.15	13.81	13.26	13.77	230,929
08 Nov 23	13.62000 -0.45	13.97	13.39	13.86	233,460
07 Nov 23	14.07000 -0.59	14.50	13.90	14.50	281,539
06 Nov 23	14.66000 -0.34	15.07	14.31	15.01	367,001
03 Nov 23	15.00000 +1.82	15.71	12.98	13.59	769,227
02 Nov 23	13.18000 +1.11	13.29	12.36	12.36	430,891
01 Nov 23	12.07000 +0.27	12.11	11.59	11.85	274,752
31 Oct 23	11.80000 +0.24	11.92	11.48	11.58	206,221
30 Oct 23	11.56000 +0.40	11.60	11.25	11.33	206,993
27 Oct 23	11.16000 -0.30	11.40	11.09	11.36	221,283
26 Oct 23	11.46000 -0.08	11.73	11.07	11.57	275,177
25 Oct 23	11.54000 -0.44	11.87	11.50	11.86	155,315
24 Oct 23	11.98000 +0.28	12.28	11.75	11.75	271,708
23 Oct 23	11.70000 -0.53	12.23	11.70	12.17	269,682
20 Oct 23	12.23000 -0.56	12.65	12.23	12.62	238,309
19 Oct 23	12.79000 -0.01	13.18	12.51	12.85	252,366
18 Oct 23	12.80000 -0.21	12.96	12.71	12.96	167,273
17 Oct 23	13.01000 +0.29	13.40	12.49	12.59	356,595
16 Oct 23	12.72000 +1.15	12.76	11.61	11.74	356,569
13 Oct 23	11.57000 -0.19	11.85	11.40	11.72	205,303
12 Oct 23	11.76000 -0.39	12.15	11.60	12.15	212,782
11 Oct 23	12.15000 -0.18	12.57	12.10	12.39	305,598
10 Oct 23	12.33000 -0.03	12.59	12.31	12.40	264,076
09 Oct 23	12.36000 +0.63	12.42	11.50	11.60	254,252
06 Oct 23	11.73000 +0.56	11.75	11.16	11.47	277,216
05 Oct 23	11.17000 -0.18	11.36	10.88	11.35	388,066
04 Oct 23	11.35000 +0.05	11.36	11.10	11.25	432,936
03 Oct 23	11.30000 -0.12	11.46	11.00	11.32	369,926
02 Oct 23	11.42000 -0.36	11.77	11.23	11.77	320,378
29 Sep 23	11.78000 +0.48	11.97	11.47	11.47	381,856
28 Sep 23	11.30000 +0.19	11.36	10.94	11.11	429,301
27 Sep 23	11.11000 +0.34	11.19	10.85	10.85	432,337
26 Sep 23	10.77000 -0.62	11.57	10.74	11.22	266,903
25 Sep 23	11.39000 -0.48	11.71	11.23	11.71	294,652
22 Sep 23	11.87000 -0.42	12.60	11.86	12.35	326,854
21 Sep 23	12.29000 +0.75	12.31	11.42	11.50	491,650
20 Sep 23	11.54000 +0.00	11.78	11.49	11.61	260,062
19 Sep 23	11.54000 -0.17	11.85	11.51	11.69	313,870
18 Sep 23	11.71000 -0.17	11.98	11.29	11.91	449,836
15 Sep 23	11.88000 +0.25	12.11	11.60	11.63	902,156
14 Sep 23	11.63000 +0.72	11.69	11.09	11.09	380,542
13 Sep 23	10.91000 -0.14	11.15	10.70	11.07	415,340
12 Sep 23	11.05000 +0.15	11.17	10.44	11.00	361,084
11 Sep 23	10.90000 +0.38	11.39	10.57	10.57	640,721
08 Sep 23	10.52000 +0.43	10.52	9.96	10.17	448,989
07 Sep 23	10.09000 -0.89	10.86	10.01	10.85	696,907
06 Sep 23	10.98000 -0.14	11.59	10.74	11.14	395,376
05 Sep 23	11.12000 -0.24	11.65	11.09	11.28	549,916
01 Sep 23	11.36000 -0.28	11.80	11.05	11.76	387,167
31 Aug 23	11.64000 -0.33	12.16	11.63	12.03	260,041
30 Aug 23	11.97000 +0.24	12.18	11.63	11.77	408,971
29 Aug 23	11.73000 +0.26	11.85	11.48	11.48	273,463
28 Aug 23	11.47000 +0.33	11.63	11.15	11.20	490,599
25 Aug 23	11.14000 -0.36	11.76	11.14	11.55	209,264
24 Aug 23	11.50000 -0.16	11.62	11.40	11.56	268,828
23 Aug 23	11.66000 +0.43	11.68	11.13	11.24	328,284
22 Aug 23	11.23000 -0.16	11.52	11.21	11.41	256,353
21 Aug 23	11.39000 +0.02	11.52	11.10	11.52	417,260
18 Aug 23	11.37000 -0.63	11.78	11.32	11.63	429,728
17 Aug 23	12.00000 +0.16	12.13	11.73	11.86	239,440
16 Aug 23	11.84000 -0.35	12.33	11.84	12.17	238,091
15 Aug 23	12.19000 -0.07	12.32	11.88	12.15	277,490
14 Aug 23	12.26000 -0.29	12.50	11.85	12.47	420,157
11 Aug 23	12.55000 -0.03	12.87	12.52	12.60	366,370
10 Aug 23	12.58000 -0.29	13.07	12.54	12.87	299,448
09 Aug 23	12.87000 -0.75	13.64	12.66	13.64	366,513
08 Aug 23	13.62000 +0.04	13.78	13.04	13.35	336,631
07 Aug 23	13.58000 -0.34	14.02	13.33	13.91	502,021
04 Aug 23	13.92000 +1.64	15.59	12.97	13.29	1,273,889
03 Aug 23	12.28000 +0.18	12.44	11.75	12.05	443,255
02 Aug 23	12.10000 -0.48	12.45	12.04	12.45	297,310
01 Aug 23	12.58000 -0.04	12.74	12.23	12.56	257,333
31 Jul 23	12.62000 -0.61	12.98	12.45	12.83	455,893
28 Jul 23	13.23000 +0.29	13.35	13.10	13.10	201,550
27 Jul 23	12.94000 -0.43	13.67	12.92	13.54	259,637
26 Jul 23	13.37000 +0.48	13.40	12.98	12.98	237,970
25 Jul 23	12.89000 -0.22	13.11	12.85	13.11	302,503
24 Jul 23	13.11000 -0.17	13.57	13.09	13.21	203,166
21 Jul 23	13.28000 -0.12	13.60	13.08	13.48	229,403
20 Jul 23	13.40000 -0.51	13.88	13.14	13.82	305,624
19 Jul 23	13.91000 +0.28	14.27	13.70	13.84	360,776
18 Jul 23	13.63000 +0.80	13.71	12.80	12.80	327,264
17 Jul 23	12.83000 -0.09	12.97	12.50	12.91	373,656
14 Jul 23	12.92000 -0.20	13.01	12.45	13.01	462,478
13 Jul 23	13.12000 +0.20	13.18	12.76	12.96	374,116
12 Jul 23	12.92000 -0.18	13.58	12.88	13.48	445,279
11 Jul 23	13.10000 +0.36	13.14	12.69	12.77	485,097
10 Jul 23	12.74000 +0.01	13.18	12.60	12.69	464,006
07 Jul 23	12.73000 +0.70	13.14	12.05	12.05	1,040,282
06 Jul 23	12.03000 -0.08	12.05	11.54	11.91	729,566
05 Jul 23	12.11000 +0.16	12.25	11.41	11.82	580,986
03 Jul 23	11.95000 +0.00	12.29	11.70	11.95	171,337
30 Jun 23	11.95000 -0.29	12.43	11.84	12.32	450,764
29 Jun 23	12.24000 +0.63	12.31	11.60	11.60	599,572
28 Jun 23	11.61000 +0.06	11.65	11.13	11.55	385,158
27 Jun 23	11.55000 +0.28	11.70	10.97	11.28	536,188
26 Jun 23	11.27000 +0.64	11.42	10.57	10.66	420,183
23 Jun 23	10.63000 -0.07	10.69	10.30	10.50	694,285
22 Jun 23	10.70000 -0.05	10.81	10.39	10.71	441,084
21 Jun 23	10.75000 +0.04	10.90	10.42	10.65	675,550
20 Jun 23	10.71000 -0.78	11.48	10.53	11.44	1,048,696
16 Jun 23	11.49000 -0.32	11.86	11.28	11.83	904,703
15 Jun 23	11.81000 -0.10	11.92	11.42	11.81	490,722
14 Jun 23	11.91000 -0.14	12.55	11.86	12.16	383,239
13 Jun 23	12.05000 +0.22	12.35	11.76	11.91	380,478
12 Jun 23	11.83000 -0.14	12.33	11.69	12.03	254,709
09 Jun 23	11.97000 -0.45	12.59	11.83	12.35	302,867
08 Jun 23	12.42500 -0.19	12.72	12.10	12.62	468,997
07 Jun 23	12.62000 +1.09	12.78	11.54	11.54	772,474
06 Jun 23	11.53000 +0.09	11.72	10.66	10.71	770,393
05 Jun 23	11.44000 -0.20	11.72	11.18	11.56	473,702
02 Jun 23	11.64000 +0.23	11.99	11.52	11.68	340,126
01 Jun 23	11.41000 +0.10	11.68	11.16	11.35	505,367
31 May 23	11.31000 -0.47	11.80	11.27	11.80	929,579
30 May 23	11.78000 -0.32	12.37	11.60	12.18	573,093
26 May 23	12.10000 +0.14	12.27	11.72	11.96	547,081
25 May 23	11.96000 -0.69	12.63	11.76	12.56	669,032
24 May 23	12.65000 -0.25	12.87	12.31	12.81	545,685
23 May 23	12.90000 -0.32	13.59	12.89	13.22	349,851
22 May 23	13.22000 -0.16	13.52	13.10	13.48	457,468
19 May 23	13.38000 -0.61	14.25	13.37	14.21	343,803
18 May 23	13.99000 -0.03	14.28	13.68	13.95	461,365
17 May 23	14.02000 +0.64	14.18	13.50	13.52	428,232
16 May 23	13.38000 -0.94	14.32	13.37	14.28	363,769
15 May 23	14.32000 +0.32	14.35	13.86	14.08	394,680
12 May 23	14.00000 -0.29	14.45	13.80	14.45	404,016
11 May 23	14.29000 -0.58	15.23	14.18	14.67	468,308
10 May 23	14.87000 -1.24	16.24	14.39	16.01	528,795
09 May 23	16.11000 +0.83	17.62	15.09	17.41	727,486
08 May 23	15.28000 +0.22	15.40	14.69	15.13	505,617
05 May 23	15.06000 +0.40	15.39	14.67	15.03	635,677
04 May 23	14.66000 -2.07	16.41	14.40	16.41	672,505
03 May 23	16.73000 -0.57	17.69	16.66	17.31	300,949
02 May 23	17.30000 -0.67	17.77	16.96	17.77	354,997
01 May 23	17.97000 +0.28	18.38	17.55	17.62	330,992
28 Apr 23	17.69000 +0.32	18.51	17.38	17.39	605,052
27 Apr 23	17.37000 +0.41	17.50	16.91	17.15	446,961
26 Apr 23	16.96000 -0.44	17.54	16.84	17.32	283,975
25 Apr 23	17.40000 -1.12	18.37	17.39	18.29	287,119
24 Apr 23	18.52000 +0.16	18.59	18.12	18.16	193,401
21 Apr 23	18.36000 +0.16	18.37	17.91	18.20	361,728
20 Apr 23	18.20000 -0.33	18.51	18.09	18.26	197,525
19 Apr 23	18.53000 +0.16	18.76	18.02	18.17	286,799
18 Apr 23	18.37000 -0.06	18.65	18.08	18.65	220,632
17 Apr 23	18.43000 +0.55	18.45	17.71	17.98	152,918
14 Apr 23	17.88000 -0.53	18.78	17.51	18.45	230,750
13 Apr 23	18.41000 +0.64	18.55	17.86	17.88	361,743
12 Apr 23	17.77000 -0.77	18.90	17.75	18.73	499,587
11 Apr 23	18.54000 +0.32	18.64	18.29	18.34	341,287
10 Apr 23	18.22000 +0.63	18.38	17.45	17.45	398,981
06 Apr 23	17.59000 +0.59	17.80	16.99	17.03	249,362
05 Apr 23	17.00000 -0.13	17.02	16.60	16.97	239,044
04 Apr 23	17.13000 -0.08	17.44	16.86	17.27	299,098
03 Apr 23	17.21000 -0.37	17.81	16.99	17.69	394,364
31 Mar 23	17.58000 +0.63	17.62	17.02	17.06	333,078
30 Mar 23	16.95000 +0.01	17.34	16.83	17.15	259,992
29 Mar 23	16.94000 +0.31	17.02	16.58	16.89	332,242
28 Mar 23	16.63000 +0.15	16.82	16.48	16.48	271,425
27 Mar 23	16.48000 +0.84	16.51	15.85	15.85	402,580
24 Mar 23	15.64000 -0.55	15.94	15.21	15.94	443,186
23 Mar 23	16.19000 +0.23	16.44	15.86	16.07	458,218
22 Mar 23	15.96000 -0.67	16.85	15.94	16.79	311,466
21 Mar 23	16.63000 +0.70	16.91	16.24	16.38	430,673
20 Mar 23	15.93000 -0.07	16.62	15.90	16.12	479,683
17 Mar 23	16.00000 -0.39	16.37	15.89	16.16	896,356
16 Mar 23	16.39000 -0.35	16.67	15.90	16.36	490,438
15 Mar 23	16.74000 +0.15	16.74	15.73	16.08	493,790
14 Mar 23	16.59000 -0.26	17.85	16.39	17.74	646,497
13 Mar 23	16.85000 -1.45	17.85	16.79	17.85	697,008
10 Mar 23	18.30000 -1.16	19.34	18.21	19.27	485,830
09 Mar 23	19.46000 -1.79	21.38	19.44	21.22	604,511
08 Mar 23	21.25000 +0.25	21.34	20.85	20.99	279,966
07 Mar 23	21.00000 -0.34	21.85	20.94	21.40	445,124
06 Mar 23	21.34000 -1.33	23.02	21.22	22.62	426,524
03 Mar 23	22.67000 +0.02	23.09	22.66	22.91	290,794
02 Mar 23	22.65000 -0.24	22.79	22.20	22.51	303,921
01 Mar 23	22.89000 +0.53	23.33	22.08	22.31	398,629
28 Feb 23	22.36000 -0.41	23.40	22.34	22.71	708,293
27 Feb 23	22.77000 -0.90	24.89	22.75	23.91	566,791
24 Feb 23	23.67000 -0.94	24.78	23.47	23.96	653,844
23 Feb 23	24.61000 +0.76	24.65	23.73	23.90	578,968
22 Feb 23	23.85000 -0.08	24.32	22.67	23.15	1,004,699
21 Feb 23	23.93000 -3.20	27.07	23.81	26.73	1,295,838
17 Feb 23	27.13000 +6.63	27.46	23.44	23.60	2,750,246
16 Feb 23	20.50000 +0.22	20.97	19.58	19.83	909,599
15 Feb 23	20.28000 +1.88	20.34	18.41	18.41	601,560
14 Feb 23	18.40000 -0.13	18.47	17.94	18.47	199,762
13 Feb 23	18.53000 +0.58	18.54	17.66	17.99	304,938
10 Feb 23	17.95000 +0.15	18.17	17.61	17.69	249,524
09 Feb 23	17.80000 -0.24	18.46	17.66	18.40	365,709
08 Feb 23	18.04000 -0.14	18.42	17.92	18.13	273,055
07 Feb 23	18.18000 -0.25	18.56	17.97	18.40	437,260
06 Feb 23	18.43000 -0.64	18.91	18.34	18.85	271,181
03 Feb 23	19.07000 -0.62	19.58	18.92	19.30	354,380
02 Feb 23	19.69000 +0.63	20.22	19.56	19.65	418,155
01 Feb 23	19.06000 +0.55	19.61	18.11	18.41	611,946
31 Jan 23	18.51000 +0.83	18.53	17.62	17.64	334,761
30 Jan 23	17.68000 -0.58	18.13	17.43	18.12	374,292
27 Jan 23	18.26000 +0.55	18.37	17.61	17.61	311,743
26 Jan 23	17.71000 +0.17	17.94	17.47	17.72	492,995
25 Jan 23	17.54000 +0.00	17.73	17.33	17.45	300,331
24 Jan 23	17.54000 -0.10	17.77	17.38	17.49	242,378
23 Jan 23	17.64000 +0.53	17.86	17.14	17.14	272,989
20 Jan 23	17.11000 +0.02	17.39	16.96	17.22	243,117
19 Jan 23	17.09000 -0.11	17.32	16.88	17.08	222,938
18 Jan 23	17.20000 -0.38	17.97	17.19	17.61	276,566
17 Jan 23	17.58000 +0.00	17.69	17.21	17.61	212,620
13 Jan 23	17.58000 -0.29	17.68	17.33	17.68	388,216
12 Jan 23	17.87000 +0.21	18.20	17.74	17.88	337,702
11 Jan 23	17.66000 +0.00	17.96	17.40	17.76	292,770
10 Jan 23	17.66000 +0.32	17.71	17.22	17.27	278,477
09 Jan 23	17.34000 +0.33	17.71	17.03	17.17	350,156
06 Jan 23	17.01000 +0.04	17.26	16.80	17.12	304,663
05 Jan 23	16.97000 +0.19	17.04	16.39	16.65	327,995
04 Jan 23	16.78000 +0.88	16.99	16.07	16.20	602,391
03 Jan 23	15.90000 +0.23	16.29	15.64	15.93	597,919
30 Dec 22	15.67000 +0.23	15.69	15.10	15.21	444,408
29 Dec 22	15.44000 +0.96	15.65	14.64	14.64	524,790
28 Dec 22	14.48000 -1.07	15.64	14.45	15.48	481,777
27 Dec 22	15.55000 +0.00	15.72	14.95	15.51	358,716
23 Dec 22	15.55000 -0.09	15.77	15.38	15.56	408,880
22 Dec 22	15.64000 +0.38	15.67	14.59	15.02	610,078
21 Dec 22	15.26000 -0.38	15.99	15.19	15.66	458,405
20 Dec 22	15.64000 -0.03	16.01	15.37	15.55	623,305
19 Dec 22	15.67000 -1.11	16.68	15.51	16.68	716,480
16 Dec 22	16.78000 -0.26	17.07	16.45	16.76	1,057,439
15 Dec 22	17.04000 -1.29	17.98	16.96	17.91	442,411
14 Dec 22	18.33000 -0.21	18.76	18.09	18.33	493,673
13 Dec 22	18.54000 -0.16	20.00	18.44	19.51	489,474
12 Dec 22	18.70000 +0.83	18.95	17.88	17.88	512,008
09 Dec 22	17.87000 +0.15	17.95	17.32	17.45	324,942
08 Dec 22	17.72000 +0.31	18.07	17.24	17.45	323,588
07 Dec 22	17.41000 -0.51	18.01	17.18	17.86	502,702
06 Dec 22	17.92000 -0.84	18.84	17.73	18.77	737,903
05 Dec 22	18.76000 -0.47	19.08	18.70	19.07	439,097
02 Dec 22	19.23000 -0.61	19.60	19.05	19.49	407,347
01 Dec 22	19.84000 -0.12	20.47	19.64	19.97	420,689
30 Nov 22	19.96000 +0.48	20.00	18.88	19.71	817,200
29 Nov 22	19.48000 -1.10	20.71	18.39	19.53	1,983,909
28 Nov 22	20.58000 -0.33	20.83	20.18	20.53	482,016
25 Nov 22	20.91000 -0.11	21.25	20.48	21.00	275,230
23 Nov 22	21.02000 +0.25	21.26	20.67	20.79	215,167
22 Nov 22	20.77000 +0.28	20.85	20.16	20.48	316,908
21 Nov 22	20.49000 -0.33	21.15	19.97	20.97	306,221
18 Nov 22	20.82000 +0.05	21.73	20.52	21.31	276,287
17 Nov 22	20.77000 +0.27	20.84	19.95	20.46	230,732
16 Nov 22	20.50000 -0.99	21.40	20.19	21.40	296,357
15 Nov 22	21.49000 +0.49	22.23	21.44	21.61	409,524
14 Nov 22	21.00000 -0.70	22.00	20.98	21.45	306,215
11 Nov 22	21.70000 +2.44	22.36	19.35	19.35	494,527
10 Nov 22	19.26000 +1.51	19.26	18.45	18.73	495,251
09 Nov 22	17.75000 -1.44	18.83	17.45	18.78	558,441
08 Nov 22	19.19000 -2.74	20.09	18.58	18.83	532,847
14 Oct 22	21.93000 -0.32	22.51	21.81	22.49	219,319
13 Oct 22	22.25000 +0.79	22.29	20.82	21.13	338,401
12 Oct 22	21.46000 +0.21	21.64	20.77	21.14	442,778
11 Oct 22	21.25000 -0.26	21.63	20.83	21.28	781,206
10 Oct 22	21.51000 +0.39	21.73	20.87	21.18	275,717
07 Oct 22	21.12000 -0.39	21.41	20.72	21.20	475,532
06 Oct 22	21.51000 -0.04	21.85	21.14	21.49	444,280
05 Oct 22	21.55000 -0.42	21.82	21.05	21.59	503,501
04 Oct 22	21.97000 +0.79	21.99	21.14	21.16	440,817
03 Oct 22	21.18000 +0.88	21.35	20.57	21.01	388,258
30 Sep 22	20.30000 -0.38	21.16	20.29	20.73	503,496
29 Sep 22	20.68000 -0.69	20.83	20.16	20.82	355,935
28 Sep 22	21.37000 +1.12	21.62	20.43	20.43	422,758
27 Sep 22	20.25000 -0.23	21.06	19.91	20.59	376,761
26 Sep 22	20.48000 -0.90	21.50	20.44	21.26	319,660
23 Sep 22	21.38000 -0.05	21.41	20.71	21.01	391,932
22 Sep 22	21.43000 -0.55	21.98	21.30	21.98	277,701
21 Sep 22	21.98000 -1.28	23.46	21.98	23.24	529,541
20 Sep 22	23.26000 -0.54	23.63	23.17	23.59	188,902
19 Sep 22	23.80000 +0.34	24.02	23.26	23.26	248,339
16 Sep 22	23.46000 -0.08	23.62	22.92	23.36	979,060
15 Sep 22	23.54000 +0.04	24.04	23.06	23.35	309,927
14 Sep 22	23.50000 -0.27	24.02	22.70	23.75	306,817
13 Sep 22	23.77000 -1.71	24.81	23.71	24.33	427,482
12 Sep 22	25.48000 +0.18	26.04	25.22	25.66	267,331
09 Sep 22	25.30000 +1.38	25.36	24.02	24.02	249,912
08 Sep 22	23.92000 -0.15	24.30	23.50	23.95	260,624
07 Sep 22	24.07000 -0.26	24.32	23.79	24.20	406,955
06 Sep 22	24.33000 -0.99	25.63	24.28	25.45	440,441
02 Sep 22	25.32000 -0.67	26.53	25.28	26.53	372,415
01 Sep 22	25.99000 -0.80	26.81	25.96	26.31	521,532
31 Aug 22	26.79000 -0.33	27.20	26.71	27.12	333,744
30 Aug 22	27.12000 -0.09	27.75	26.75	27.35	1,516,394
29 Aug 22	27.21000 -0.41	27.99	26.88	27.25	337,377
26 Aug 22	27.62000 -0.83	28.80	27.62	28.38	397,747
25 Aug 22	28.45000 +0.99	28.79	27.46	27.46	341,809
24 Aug 22	27.46000 +1.18	27.70	26.38	26.73	427,240
23 Aug 22	26.28000 +0.12	26.73	25.99	26.28	272,362
22 Aug 22	26.16000 -2.11	27.71	25.92	27.71	369,545
19 Aug 22	28.27000 -0.43	28.60	28.00	28.22	254,695
18 Aug 22	28.70000 -0.29	28.86	28.11	28.86	248,541
17 Aug 22	28.99000 -2.12	30.65	28.93	30.65	266,031
16 Aug 22	31.11000 +0.13	31.38	30.16	30.85	261,014
15 Aug 22	30.98000 +0.50	31.25	29.72	30.16	307,163
12 Aug 22	30.48000 +0.01	30.92	29.85	30.92	349,440
11 Aug 22	30.47000 +0.51	31.70	30.38	30.38	444,273
10 Aug 22	29.96000 +0.52	30.73	29.56	29.98	268,543
09 Aug 22	29.44000 -0.79	30.37	29.15	30.23	362,088
08 Aug 22	30.23000 +1.30	30.71	28.91	28.91	466,111
05 Aug 22	28.93000 -4.22	30.25	27.78	29.68	551,927
04 Aug 22	33.15000 +0.56	33.35	32.42	32.42	233,134
03 Aug 22	32.59000 +0.99	32.83	31.22	32.09	269,173
02 Aug 22	31.60000 +0.47	32.15	30.96	31.09	182,700
01 Aug 22	31.13000 +0.61	31.18	29.83	30.27	276,286
29 Jul 22	30.52000 -1.39	31.91	30.47	31.91	307,737
28 Jul 22	31.91000 +0.06	32.18	30.88	31.84	151,839
27 Jul 22	31.85000 +0.83	32.13	31.25	31.30	171,040
26 Jul 22	31.02000 -1.25	31.99	30.88	31.71	189,935
25 Jul 22	32.27000 -0.04	32.82	31.00	32.35	159,177
22 Jul 22	32.31000 -0.34	33.01	31.97	32.54	184,412
21 Jul 22	32.65000 +0.09	32.84	31.72	31.98	179,350
20 Jul 22	32.56000 +1.36	32.79	31.25	31.26	187,664
19 Jul 22	31.20000 +1.25	31.58	30.53	30.55	289,641
18 Jul 22	29.95000 +0.30	30.62	29.65	29.85	239,003
15 Jul 22	29.65000 +0.89	29.73	28.54	29.42	160,553
14 Jul 22	28.76000 -0.48	29.05	28.23	29.00	163,222
13 Jul 22	29.24000 +0.09	29.44	28.44	28.91	171,111
12 Jul 22	29.15000 +0.72	29.57	28.26	28.26	216,443
11 Jul 22	28.43000 -0.83	29.16	28.04	29.03	296,525
08 Jul 22	29.26000 -0.32	30.34	29.17	29.71	183,602
07 Jul 22	29.58000 +0.86	29.90	29.07	29.07	212,364
06 Jul 22	28.72000 -0.71	29.56	28.23	29.34	248,980
05 Jul 22	29.43000 -0.04	29.49	28.16	28.76	446,177
01 Jul 22	29.47000 +0.35	29.82	28.95	29.12	251,478
30 Jun 22	29.12000 +0.00	29.46	28.18	28.64	202,403
29 Jun 22	29.12000 -1.19	30.08	28.81	30.08	449,931
28 Jun 22	30.31000 -0.25	31.49	30.18	30.98	274,660
27 Jun 22	30.56000 -0.22	31.18	30.13	31.11	286,181
24 Jun 22	30.78000 +2.06	30.89	28.61	28.79	951,497
23 Jun 22	28.72000 -0.04	28.82	28.16	28.65	297,674
22 Jun 22	28.76000 +0.51	28.92	27.79	27.87	242,581
21 Jun 22	28.25000 +0.04	29.25	28.14	28.87	331,804
17 Jun 22	28.21000 +0.11	29.31	27.36	28.26	624,540
16 Jun 22	28.10000 -2.62	29.60	27.89	29.60	451,306
15 Jun 22	30.72000 +0.44	31.54	30.26	30.65	351,307
14 Jun 22	30.28000 -0.11	30.82	29.73	30.66	302,492
13 Jun 22	30.39000 -2.68	31.97	30.00	31.65	851,177
10 Jun 22	33.07000 -1.43	34.26	32.87	33.68	312,414
09 Jun 22	34.50000 -1.20	35.59	34.49	35.45	258,845
08 Jun 22	35.70000 -1.06	36.78	35.32	36.41	296,733
07 Jun 22	36.76000 +0.50	36.76	35.63	35.81	357,696
06 Jun 22	36.26000 -0.18	36.82	35.54	36.82	335,731
03 Jun 22	36.44000 -1.65	37.91	36.28	37.66	218,668
02 Jun 22	38.09000 -0.50	38.79	37.69	38.69	308,872
01 Jun 22	38.59000 -0.67	39.73	37.44	39.73	1,698,838
31 May 22	39.26000 -0.27	39.80	38.10	39.11	518,366
27 May 22	39.53000 +0.59	39.76	38.42	39.18	390,169
26 May 22	38.94000 -1.00	39.70	38.03	38.92	786,058
25 May 22	39.94000 +1.43	40.10	38.42	38.42	215,677
24 May 22	38.51000 -1.70	39.50	37.58	39.50	287,074
23 May 22	40.21000 -0.33	41.42	39.46	41.14	440,889
20 May 22	40.54000 -1.27	42.67	39.74	42.19	414,034
19 May 22	41.81000 +0.74	42.67	39.27	40.43	666,530
18 May 22	41.07000 +0.68	41.90	39.32	39.99	1,005,991
17 May 22	40.39000 +4.53	40.56	36.50	36.50	602,392
16 May 22	35.86000 +0.62	36.87	34.78	35.09	482,501
13 May 22	35.24000 +1.30	35.93	33.97	34.38	297,752
12 May 22	33.94000 +2.11	34.00	31.55	31.73	597,375
11 May 22	31.83000 -0.57	33.30	31.63	32.53	385,179
10 May 22	32.40000 +0.99	33.44	31.41	32.00	503,572
09 May 22	31.41000 -1.04	32.70	31.10	31.96	532,752
06 May 22	32.45000 -0.50	32.88	31.69	32.02	658,238
05 May 22	32.95000 -2.12	34.39	32.08	33.28	811,425
04 May 22	35.07000 +1.42	35.54	33.05	33.46	430,140
03 May 22	33.65000 +0.31	34.07	32.17	33.30	260,159
02 May 22	33.34000 +0.71	33.60	32.46	32.72	313,316
29 Apr 22	32.63000 -0.81	33.84	32.47	33.17	272,920
28 Apr 22	33.44000 +0.64	33.77	32.05	32.82	287,169
27 Apr 22	32.80000 -1.20	34.12	32.61	33.86	510,350
26 Apr 22	34.00000 -1.79	35.37	33.99	35.27	286,150
25 Apr 22	35.79000 +0.31	35.96	34.44	35.21	372,317
22 Apr 22	35.48000 -1.33	37.04	35.18	36.41	375,868
21 Apr 22	36.81000 -1.31	38.78	36.32	38.52	299,403
20 Apr 22	38.12000 -1.73	40.01	36.82	39.82	251,674
19 Apr 22	39.85000 +2.16	39.90	38.05	38.05	329,263
18 Apr 22	37.69000 -0.36	38.64	37.27	37.64	286,055
14 Apr 22	38.05000 -0.87	39.28	37.87	39.06	147,759
13 Apr 22	38.92000 +0.51	39.47	38.40	38.66	285,193
12 Apr 22	38.41000 +0.24	39.46	38.06	38.67	296,553
11 Apr 22	38.17000 +0.11	39.44	37.35	37.59	300,896
08 Apr 22	38.06000 +0.48	38.41	37.29	37.66	283,319
07 Apr 22	37.58000 -0.99	38.70	36.74	38.68	528,889
06 Apr 22	38.57000 -0.81	39.11	37.92	38.97	299,056
05 Apr 22	39.38000 -2.67	42.09	39.13	41.99	282,150
04 Apr 22	42.05000 +0.83	42.21	40.01	41.28	367,572
01 Apr 22	41.22000 +0.59	42.49	40.18	40.82	296,344
31 Mar 22	40.63000 -2.06	42.60	40.53	42.60	329,960
30 Mar 22	42.69000 -0.50	43.28	42.06	42.06	398,784
29 Mar 22	43.19000 +1.60	43.74	41.44	42.07	477,318
28 Mar 22	41.59000 -0.76	42.71	40.90	42.66	494,481
25 Mar 22	42.35000 +0.92	42.48	41.25	41.51	386,436
24 Mar 22	41.43000 +1.11	41.53	40.23	40.62	280,284
23 Mar 22	40.32000 +0.53	41.55	39.49	39.57	365,900
22 Mar 22	39.79000 +0.81	40.06	38.54	39.30	493,100
21 Mar 22	38.98000 -1.52	40.86	38.57	40.54	433,539
18 Mar 22	40.50000 +0.16	40.65	39.49	40.01	510,830
17 Mar 22	40.34000 +0.49	40.54	38.95	39.42	284,715
16 Mar 22	39.85000 +1.04	40.24	38.45	39.16	516,610
15 Mar 22	38.81000 -2.38	42.36	37.01	41.27	858,830
14 Mar 22	41.19000 +2.69	41.27	38.01	38.67	460,586
11 Mar 22	38.50000 -1.22	40.15	38.45	40.00	665,811
10 Mar 22	39.72000 +0.83	39.89	37.15	38.24	694,127
09 Mar 22	38.89000 +0.04	40.25	38.83	39.60	499,849
08 Mar 22	38.85000 -1.11	41.00	38.82	40.13	894,167
07 Mar 22	39.96000 -1.87	42.81	39.80	41.85	985,347
04 Mar 22	41.83000 -0.67	42.98	41.26	42.09	325,157
03 Mar 22	42.50000 -0.94	44.05	40.99	43.63	346,948
02 Mar 22	43.44000 +2.19	43.82	41.17	41.23	449,264
01 Mar 22	41.25000 -0.20	41.93	39.87	41.45	1,801,541
28 Feb 22	41.45000 +0.59	42.52	39.98	39.98	522,233
25 Feb 22	40.86000 -0.20	41.95	39.86	41.04	339,151
24 Feb 22	41.06000 +1.03	41.15	38.24	38.42	402,260
23 Feb 22	40.03000 +2.46	40.60	38.32	38.43	677,435
22 Feb 22	37.57000 -0.93	39.60	37.32	37.40	408,266
18 Feb 22	38.50000 +1.09	39.59	37.10	37.10	389,273
17 Feb 22	37.41000 -0.54	38.92	36.59	36.66	496,216
16 Feb 22	37.95000 -6.71	40.71	34.68	39.62	1,520,872
15 Feb 22	44.66000 +2.33	44.66	42.55	43.12	346,653
14 Feb 22	42.33000 -1.03	44.18	42.25	43.30	291,742
11 Feb 22	43.36000 +0.38	44.42	42.67	42.98	271,153
10 Feb 22	42.98000 +0.21	43.96	41.69	42.16	276,971
09 Feb 22	42.77000 +1.27	42.84	41.63	41.65	185,374
08 Feb 22	41.50000 +1.81	42.04	40.02	40.02	346,471
07 Feb 22	39.69000 -0.43	40.44	38.75	40.12	292,155
04 Feb 22	40.12000 -0.39	40.91	38.77	40.07	348,008
03 Feb 22	40.51000 -0.69	41.75	40.21	40.53	268,810
02 Feb 22	41.20000 -0.82	42.45	40.86	41.82	268,239
01 Feb 22	42.02000 -0.61	43.81	41.76	42.50	495,557
31 Jan 22	42.63000 +2.47	43.40	39.78	39.94	848,191
28 Jan 22	40.16000 +1.60	40.21	38.06	38.66	428,478
27 Jan 22	38.56000 +0.29	39.41	38.14	38.67	396,832
26 Jan 22	38.27000 -0.46	39.96	38.10	39.40	486,179
25 Jan 22	38.73000 +1.46	39.11	36.34	36.34	461,608
24 Jan 22	37.27000 +1.30	37.32	34.17	35.15	483,943
21 Jan 22	35.97000 -2.97	38.23	35.62	38.12	482,488
20 Jan 22	38.94000 -1.06	40.50	38.79	40.34	374,150
19 Jan 22	40.00000 -0.56	40.76	39.22	40.71	381,444
18 Jan 22	40.56000 -1.64	43.07	40.28	42.10	422,461
14 Jan 22	42.20000 +0.24	42.29	40.62	41.10	454,657
13 Jan 22	41.96000 +0.74	42.92	41.21	41.51	349,989
12 Jan 22	41.22000 -0.49	41.90	40.64	41.74	403,889
11 Jan 22	41.71000 +0.32	42.49	40.91	41.00	425,715
10 Jan 22	41.39000 +0.77	41.73	39.80	40.66	520,086
07 Jan 22	40.62000 +2.71	40.88	37.84	37.88	609,947
06 Jan 22	37.91000 -0.48	39.36	37.68	38.12	361,489
05 Jan 22	38.39000 -0.80	40.94	38.13	39.55	599,002
04 Jan 22	39.19000 +1.99	39.80	37.45	37.45	787,109
03 Jan 22	37.20000 +2.76	38.03	34.67	34.67	458,143
31 Dec 21	34.44000 -1.24	36.21	34.37	35.70	178,101
30 Dec 21	35.68000 +1.23	36.36	34.45	34.45	233,487
29 Dec 21	34.45000 -0.60	35.19	34.02	34.91	181,340
28 Dec 21	35.05000 -0.14	36.25	34.82	35.40	163,451
27 Dec 21	35.19000 -0.73	35.98	34.90	35.94	234,942
23 Dec 21	35.92000 +1.15	36.08	34.56	35.10	257,702
22 Dec 21	34.77000 -0.30	35.44	34.47	34.91	269,290
21 Dec 21	35.07000 +1.57	35.44	33.69	33.69	344,056
20 Dec 21	33.50000 -1.81	34.57	32.96	34.29	448,677
17 Dec 21	35.31000 +1.23	36.38	33.37	34.16	1,761,367
16 Dec 21	34.08000 -0.25	36.00	33.89	34.85	563,900
15 Dec 21	34.33000 -1.06	35.22	33.50	35.22	713,676
14 Dec 21	35.39000 -1.70	37.06	35.30	36.45	525,967
13 Dec 21	37.09000 -1.98	38.78	36.97	38.59	345,928
10 Dec 21	39.07000 +0.23	39.31	38.47	39.13	221,082
09 Dec 21	38.84000 -1.15	39.82	38.60	39.38	311,126
08 Dec 21	39.99000 -0.80	42.10	39.88	41.00	355,301
07 Dec 21	40.79000 +1.04	42.03	40.00	40.47	797,428
06 Dec 21	39.75000 +1.20	40.47	38.55	38.57	597,983
03 Dec 21	38.55000 +1.51	38.81	36.67	37.17	435,664
02 Dec 21	37.04000 +1.60	37.31	35.34	35.84	539,270
01 Dec 21	35.44000 -3.17	39.66	35.35	39.62	555,127
30 Nov 21	38.61000 -0.90	39.52	37.25	38.97	1,814,843
29 Nov 21	39.51000 +0.25	40.06	37.54	40.00	601,096
26 Nov 21	39.26000 -1.96	40.47	38.02	39.94	412,382
24 Nov 21	41.22000 -0.61	41.76	40.74	41.36	409,303
23 Nov 21	41.83000 -2.42	44.38	41.72	43.90	722,285
22 Nov 21	44.25000 +0.88	44.65	42.69	43.62	397,609
19 Nov 21	43.37000 -0.98	44.65	42.49	43.87	401,707
18 Nov 21	44.35000 -1.38	46.01	44.00	45.73	313,056
17 Nov 21	45.73000 -1.12	46.67	45.02	46.43	337,925
16 Nov 21	46.85000 -1.76	48.59	46.67	48.31	284,182
15 Nov 21	48.61000 +1.92	48.93	46.70	46.80	309,369
12 Nov 21	46.69000 -0.36	47.30	46.16	46.96	189,960
11 Nov 21	47.05000 -0.16	48.78	46.49	46.52	296,418
10 Nov 21	47.21000 -1.51	49.35	46.99	48.16	285,967
09 Nov 21	48.72000 +0.01	49.10	47.48	48.32	246,078
08 Nov 21	48.71000 -0.39	50.48	47.87	49.47	335,785
05 Nov 21	49.10000 +6.13	51.51	47.85	50.72	876,957
04 Nov 21	42.97000 -0.19	43.30	42.42	43.15	326,558
03 Nov 21	43.16000 +1.03	43.60	40.88	42.14	298,966
02 Nov 21	42.13000 +0.86	42.41	40.54	41.20	300,460
01 Nov 21	41.27000 +1.48	42.10	39.87	40.43	381,837
29 Oct 21	39.79000 -0.83	40.60	39.47	40.40	286,455
28 Oct 21	40.62000 +0.79	40.98	39.73	40.20	176,261
27 Oct 21	39.83000 -1.64	41.33	39.78	41.33	320,321
26 Oct 21	41.47000 -1.13	42.88	41.30	42.76	240,516
25 Oct 21	42.60000 -0.55	43.49	41.82	43.01	406,355
22 Oct 21	43.15000 -1.35	44.98	43.14	44.37	253,086
21 Oct 21	44.50000 -1.59	46.99	44.43	45.93	260,338
20 Oct 21	46.09000 +0.74	46.66	44.88	45.13	173,841
19 Oct 21	45.35000 +0.69	45.94	44.49	45.36	209,902
18 Oct 21	44.66000 -0.54	45.35	43.80	44.89	349,103
15 Oct 21	45.20000 -2.01	47.84	45.13	47.84	220,810
14 Oct 21	47.21000 +1.05	47.64	46.29	46.53	184,992
13 Oct 21	46.16000 +0.90	46.18	45.08	45.40	163,270
12 Oct 21	45.26000 +0.06	45.76	44.75	45.15	294,130
11 Oct 21	45.20000 -0.71	46.50	45.13	46.10	160,704
08 Oct 21	45.91000 +0.06	46.67	45.75	46.11	144,370
07 Oct 21	45.85000 +0.66	46.59	45.57	45.57	238,845
06 Oct 21	45.19000 -0.79	45.90	44.51	45.66	159,988
05 Oct 21	45.98000 -0.38	46.48	44.77	46.11	277,878
04 Oct 21	46.36000 -0.98	47.85	46.13	47.47	201,099
01 Oct 21	47.34000 +0.75	47.54	46.32	46.85	319,655
30 Sep 21	46.59000 -0.74	47.44	46.11	47.44	217,707
29 Sep 21	47.33000 -0.81	48.35	46.93	47.62	190,064
28 Sep 21	48.14000 +0.22	48.83	47.24	47.60	304,538
27 Sep 21	47.92000 +0.63	48.55	46.96	47.29	187,243
24 Sep 21	47.29000 +0.65	47.56	46.12	46.21	254,136
23 Sep 21	46.64000 +0.81	46.82	45.86	46.13	177,864
22 Sep 21	45.83000 +0.62	46.80	45.72	45.72	163,545
21 Sep 21	45.21000 -1.17	47.19	45.13	46.88	252,208
20 Sep 21	46.38000 -1.30	47.39	45.83	46.64	329,608
17 Sep 21	47.68000 +0.39	48.06	46.64	47.36	980,692
16 Sep 21	47.29000 -0.13	47.80	46.57	47.52	262,665
15 Sep 21	47.42000 +0.86	47.90	46.45	46.62	390,899
14 Sep 21	46.56000 -0.42	47.26	45.60	46.99	587,902
13 Sep 21	46.98000 +1.12	47.09	45.48	46.38	414,474
10 Sep 21	45.86000 -0.63	46.97	45.18	46.64	516,351
09 Sep 21	46.49000 +2.29	49.27	43.62	44.57	1,020,889
08 Sep 21	44.20000 -0.39	45.94	43.26	45.94	370,684
07 Sep 21	44.59000 -0.94	46.61	44.34	45.52	396,090
03 Sep 21	45.53000 -1.43	46.96	45.31	46.96	265,213
02 Sep 21	46.96000 -0.32	48.17	46.72	47.45	215,945
01 Sep 21	47.28000 -0.25	48.44	46.50	48.16	399,576
31 Aug 21	47.53000 -0.16	49.17	47.36	47.74	573,184
30 Aug 21	47.69000 -0.55	48.69	46.51	48.46	152,308
27 Aug 21	48.24000 +1.66	49.12	46.41	46.85	299,865
26 Aug 21	46.58000 -0.58	47.31	45.72	47.13	384,678
25 Aug 21	47.16000 -1.54	49.35	47.16	48.77	471,755
24 Aug 21	48.70000 -0.63	49.99	48.29	49.67	353,007
23 Aug 21	49.33000 +1.27	49.75	47.71	48.48	202,382
20 Aug 21	48.06000 +0.73	48.96	47.10	47.20	172,428
19 Aug 21	47.33000 -1.67	48.50	46.87	48.45	271,392
18 Aug 21	49.00000 -0.97	50.79	48.92	50.18	290,214
17 Aug 21	49.97000 -1.27	51.63	49.09	50.52	280,631
16 Aug 21	51.24000 -0.17	51.68	49.96	50.73	178,157
13 Aug 21	51.41000 -1.15	54.35	51.10	53.04	207,981
12 Aug 21	52.56000 -2.90	56.04	51.94	55.50	326,258
11 Aug 21	55.46000 +1.12	55.51	53.37	54.60	417,243
10 Aug 21	54.34000 +1.44	55.33	52.00	52.64	365,187
09 Aug 21	52.90000 +0.19	53.59	51.02	52.37	425,134
06 Aug 21	52.71000 +3.18	54.36	49.84	52.50	524,972
05 Aug 21	49.53000 +1.48	50.34	47.86	47.86	302,690
04 Aug 21	48.05000 +0.09	48.40	47.09	47.09	224,230
03 Aug 21	47.96000 -2.06	50.07	47.13	49.73	393,598
02 Aug 21	50.02000 -0.02	51.97	49.57	50.90	310,155
30 Jul 21	50.04000 -1.59	51.70	49.38	51.18	294,128
29 Jul 21	51.63000 -0.97	54.08	51.62	53.39	269,911
28 Jul 21	52.60000 -0.54	54.28	51.73	53.20	313,520
27 Jul 21	53.14000 -1.51	53.97	52.26	53.92	282,811
26 Jul 21	54.65000 +2.42	55.05	52.66	52.96	280,210
23 Jul 21	52.23000 -1.20	54.44	51.64	53.98	344,754
22 Jul 21	53.43000 -3.11	54.85	52.81	54.85	337,153
21 Jul 21	56.54000 +2.18	57.98	54.80	54.99	309,853
20 Jul 21	54.36000 +1.29	54.77	52.75	53.51	234,590
19 Jul 21	53.07000 -1.94	54.91	52.69	53.58	372,733
16 Jul 21	55.01000 -0.53	56.99	54.60	56.16	293,110
15 Jul 21	55.54000 -1.94	58.27	54.67	57.57	243,565
14 Jul 21	57.48000 -1.50	59.50	57.17	59.35	216,882
13 Jul 21	58.98000 -3.73	62.58	58.80	61.98	334,232
12 Jul 21	62.71000 +1.79	63.21	59.53	60.08	420,229
09 Jul 21	60.92000 +2.06	61.05	59.55	60.04	180,061
08 Jul 21	58.86000 -2.11	60.51	57.28	59.55	304,093
07 Jul 21	60.97000 -0.87	62.04	59.74	61.09	255,652
06 Jul 21	61.84000 -5.02	66.83	61.72	66.83	386,390
02 Jul 21	66.86000 +0.87	67.47	65.00	66.31	288,881
01 Jul 21	65.99000 -0.81	68.00	65.77	67.11	425,181
30 Jun 21	66.80000 +0.07	67.45	66.00	66.69	294,037
29 Jun 21	66.73000 +0.00	67.87	66.23	66.73	223,140
28 Jun 21	66.73000 +1.58	66.98	64.54	64.89	325,285
25 Jun 21	65.15000 +0.19	66.22	64.51	65.28	612,473
24 Jun 21	64.96000 +0.65	65.41	63.77	64.42	228,280
23 Jun 21	64.31000 +1.53	65.23	62.63	62.69	335,409
22 Jun 21	62.78000 +1.52	63.37	59.97	61.42	398,786
21 Jun 21	61.26000 -0.18	62.89	60.70	62.14	371,189
18 Jun 21	61.44000 -0.18	61.91	59.54	60.31	706,555
17 Jun 21	61.62000 -2.81	64.80	60.51	63.99	479,632
16 Jun 21	64.43000 +1.08	64.79	62.58	63.29	363,449
15 Jun 21	63.35000 -1.75	65.96	62.44	65.12	448,120
14 Jun 21	65.10000 +0.13	65.88	63.99	64.71	426,890
11 Jun 21	64.97000 +1.92	65.06	62.88	63.70	311,630
10 Jun 21	63.05000 -3.11	66.96	62.87	66.24	457,605
09 Jun 21	66.16000 -5.27	72.80	66.02	71.02	844,820
08 Jun 21	71.43000 +1.43	72.10	68.68	68.70	988,934
07 Jun 21	70.00000 +3.20	70.05	65.34	68.17	1,339,552
04 Jun 21	66.80000 +10.03	67.40	56.62	56.62	3,026,570
03 Jun 21	56.77000 +1.45	56.97	54.41	55.09	981,440
02 Jun 21	55.32000 +1.07	55.37	53.90	54.73	724,654
01 Jun 21	54.25000 +0.57	54.26	52.98	54.10	457,488
28 May 21	53.68000 +0.37	53.90	52.88	53.83	501,515
27 May 21	53.31000 +1.58	53.50	51.97	52.34	490,300
26 May 21	51.73000 +1.84	51.95	50.03	50.03	279,521
25 May 21	49.89000 -0.53	51.91	49.82	50.36	400,723
24 May 21	50.42000 -0.55	51.71	49.99	51.61	482,782
21 May 21	50.97000 +1.04	51.75	49.68	50.28	526,114
20 May 21	49.93000 +0.91	50.14	48.77	49.20	302,710
19 May 21	49.02000 +1.01	49.17	47.10	47.14	288,104
18 May 21	48.01000 +0.48	48.81	47.05	47.54	321,532
17 May 21	47.53000 -1.69	50.99	47.05	50.77	504,519
14 May 21	49.22000 +1.77	49.36	47.71	48.52	385,946
13 May 21	47.45000 +1.37	48.61	46.31	46.44	476,276
12 May 21	46.08000 -1.83	48.26	45.63	47.75	325,534
11 May 21	47.91000 +0.65	47.94	45.30	46.74	287,142
10 May 21	47.26000 +0.04	48.49	45.98	45.98	472,860
07 May 21	47.22000 +1.67	49.44	45.27	46.86	513,035
06 May 21	45.55000 +0.40	46.03	44.55	45.77	368,838
05 May 21	45.15000 -1.91	47.60	44.98	47.57	932,747
04 May 21	47.06000 -0.88	47.67	46.19	47.50	654,149
03 May 21	47.94000 -2.34	50.70	47.92	50.62	841,774
30 Apr 21	50.28000 -0.87	51.19	50.00	50.81	528,385
29 Apr 21	51.15000 -1.58	53.29	50.49	53.10	365,648
28 Apr 21	52.73000 -0.27	53.19	51.99	53.00	215,663
27 Apr 21	53.00000 +0.69	53.99	52.43	52.81	277,959
26 Apr 21	52.31000 -0.23	53.35	50.55	53.20	283,998
23 Apr 21	52.54000 +0.54	53.45	51.44	52.25	314,438
22 Apr 21	52.00000 -0.06	53.30	50.97	52.70	378,044
21 Apr 21	52.06000 +0.75	53.15	50.43	50.90	501,646
20 Apr 21	51.31000 -0.98	52.19	50.42	51.59	534,772
19 Apr 21	52.29000 -0.57	53.66	51.25	52.86	538,753
16 Apr 21	52.86000 +1.22	53.76	51.67	52.36	343,258
15 Apr 21	51.64000 -1.44	53.90	50.75	53.61	404,647
14 Apr 21	53.08000 +0.69	54.22	51.06	51.83	566,981
13 Apr 21	52.39000 +0.65	53.50	51.26	52.14	459,319
12 Apr 21	51.74000 +0.12	52.58	50.96	52.16	420,342
09 Apr 21	51.62000 +0.14	52.35	50.80	51.47	289,234
08 Apr 21	51.48000 -0.71	52.21	50.50	52.17	320,208
07 Apr 21	52.19000 -1.48	54.06	50.67	53.69	466,094
06 Apr 21	53.67000 +1.87	54.41	52.20	52.27	479,459
05 Apr 21	51.80000 -1.76	54.02	50.39	53.63	626,325
01 Apr 21	53.56000 +0.40	54.67	52.84	53.48	500,423
31 Mar 21	53.16000 -0.60	54.78	52.39	53.55	653,408
30 Mar 21	53.76000 +1.26	55.00	52.00	53.39	598,961
29 Mar 21	52.50000 -1.51	56.51	51.08	54.87	1,023,412
26 Mar 21	54.01000 -6.86	59.94	49.20	59.00	2,522,020
25 Mar 21	60.87000 +0.36	61.64	58.33	59.94	495,630
24 Mar 21	60.51000 -4.23	65.89	60.37	65.31	680,765
23 Mar 21	64.74000 -4.45	67.90	64.39	67.63	531,070
22 Mar 21	69.19000 -0.08	69.90	67.30	69.69	498,244
19 Mar 21	69.27000 -0.74	71.94	68.98	69.53	886,101
18 Mar 21	70.01000 -2.56	73.05	69.69	71.56	538,421
17 Mar 21	72.57000 -3.74	75.13	70.32	75.13	771,650
16 Mar 21	76.31000 +0.14	79.41	75.22	76.13	473,966
15 Mar 21	76.17000 -2.46	83.63	76.00	78.00	930,292
12 Mar 21	78.63000 +5.03	78.99	72.16	73.84	991,029
11 Mar 21	73.60000 +2.27	73.87	70.29	71.00	806,438
10 Mar 21	71.33000 +0.05	72.38	66.78	68.60	841,116
09 Mar 21	71.28000 -3.09	74.99	69.13	74.06	794,238
08 Mar 21	74.37000 +5.30	75.15	64.98	69.64	1,288,567
05 Mar 21	69.07000 +0.92	69.75	66.17	67.39	775,803
04 Mar 21	68.15000 -0.59	71.99	66.17	69.07	1,256,232
03 Mar 21	68.74000 +1.60	74.05	68.34	69.13	1,099,873
02 Mar 21	67.14000 -3.99	72.41	66.77	69.29	1,434,106
01 Mar 21	71.13000 +5.54	72.95	63.77	65.30	1,506,232
26 Feb 21	65.59000 +12.52	70.71	56.50	57.00	3,344,585
25 Feb 21	53.07000 -1.24	55.99	52.23	55.31	935,276
24 Feb 21	54.31000 +2.39	54.85	52.15	52.40	528,390
23 Feb 21	51.92000 -1.93	53.10	49.57	52.88	578,075
22 Feb 21	53.85000 +3.58	55.74	50.73	51.68	1,074,594
19 Feb 21	50.27000 -0.21	51.53	49.76	50.63	405,518
18 Feb 21	50.48000 -0.68	52.51	50.10	50.76	476,882
17 Feb 21	51.16000 +1.30	51.42	48.49	49.80	666,554
16 Feb 21	49.86000 +0.31	51.51	48.93	49.60	610,938
12 Feb 21	49.55000 +2.37	49.97	46.05	47.05	862,963
11 Feb 21	47.18000 -0.26	47.68	45.16	47.68	660,025
10 Feb 21	47.44000 +0.99	47.76	45.00	46.99	595,315
09 Feb 21	46.45000 -0.77	46.89	45.24	46.69	643,720
08 Feb 21	47.22000 +0.35	47.77	45.86	45.86	382,590
05 Feb 21	46.87000 +2.06	47.43	44.54	45.15	788,032
04 Feb 21	44.81000 -2.19	46.80	44.14	46.75	785,286
03 Feb 21	47.00000 +1.21	47.56	45.15	46.11	1,005,000
02 Feb 21	45.79000 -5.88	51.00	45.24	50.31	2,141,135
01 Feb 21	51.67000 +2.25	52.25	46.55	49.34	1,631,966
29 Jan 21	49.42000 +1.68	53.19	48.08	48.72	2,068,499
28 Jan 21	47.74000 -0.53	55.32	46.80	52.86	6,244,239
27 Jan 21	48.27000 -11.56	73.00	46.55	64.90	8,069,792
26 Jan 21	59.83000 +5.42	61.00	54.02	55.18	3,257,697
25 Jan 21	54.41000 +5.03	58.33	50.32	50.88	7,074,747
22 Jan 21	49.38000 +6.29	50.33	41.77	42.50	1,914,953
21 Jan 21	43.09000 +0.09	43.93	42.00	43.06	703,769
20 Jan 21	43.00000 -0.69	44.62	42.72	44.09	745,673
19 Jan 21	43.69000 +1.64	43.79	42.05	42.47	789,268
15 Jan 21	42.05000 -0.90	42.87	41.01	41.96	480,888
14 Jan 21	42.95000 +1.46	43.70	41.14	41.86	1,839,766
13 Jan 21	41.49000 +0.38	42.15	40.21	40.61	1,305,388
12 Jan 21	41.11000 +1.12	41.91	40.00	40.13	795,175
11 Jan 21	39.99000 +0.81	40.74	38.03	38.89	871,684
08 Jan 21	39.18000 +0.53	39.34	37.86	38.91	469,472
07 Jan 21	38.65000 +0.66	38.92	37.61	38.50	712,305
06 Jan 21	37.99000 +1.85	38.68	36.59	36.75	987,848
05 Jan 21	36.14000 +0.54	36.42	35.00	35.63	472,745
04 Jan 21	35.60000 -0.17	36.36	34.58	35.83	731,904
31 Dec 20	35.77000 +0.30	36.57	35.22	35.37	912,026
30 Dec 20	35.47000 +0.58	35.71	34.88	35.28	582,390
29 Dec 20	34.89000 +0.69	34.93	33.72	33.99	707,042
28 Dec 20	34.20000 +1.27	35.10	32.73	33.10	2,982,204
24 Dec 20	32.93000 -0.81	33.76	32.81	33.62	309,241
23 Dec 20	33.73500 +2.23	33.90	31.89	31.90	918,296
22 Dec 20	31.51000 -0.18	31.99	30.47	31.99	526,116
21 Dec 20	31.69000 -0.38	32.07	30.91	32.07	590,343
18 Dec 20	32.07000 -0.33	32.47	31.50	32.47	2,167,385
17 Dec 20	32.40000 +0.44	32.55	31.16	31.94	590,894
16 Dec 20	31.96000 -0.89	32.94	31.95	32.89	673,785
15 Dec 20	32.85000 +0.54	33.14	31.87	32.70	438,087
14 Dec 20	32.31000 +0.13	33.10	31.65	32.89	472,529
11 Dec 20	32.18000 -0.55	33.33	32.00	32.66	838,375
10 Dec 20	32.73000 +0.34	32.92	31.59	31.74	549,296
09 Dec 20	32.39000 +1.32	32.81	31.21	31.37	744,428
08 Dec 20	31.07000 -1.04	32.14	30.89	31.27	591,342
07 Dec 20	32.11000 -0.92	33.30	32.00	32.86	510,391
04 Dec 20	33.03000 +0.63	33.36	32.09	32.66	493,798
03 Dec 20	32.40000 -0.02	33.09	31.88	32.55	641,784
02 Dec 20	32.42000 +0.06	32.68	31.30	32.05	669,004
01 Dec 20	32.36000 -0.61	34.23	31.80	34.03	6,780,438
30 Nov 20	32.97000 -1.14	34.50	32.91	33.34	2,002,074
27 Nov 20	34.11000 +0.96	35.82	33.97	35.03	2,702,888
25 Nov 20	33.15000 +0.16	33.68	32.34	33.20	1,257,165
24 Nov 20	32.99000 +1.67	33.06	31.48	31.79	928,419
23 Nov 20	31.32000 +1.20	31.45	29.80	30.00	1,519,079
20 Nov 20	30.12000 +1.12	30.15	28.96	29.05	1,301,522
19 Nov 20	29.00000 +0.02	29.03	27.86	28.64	653,239
18 Nov 20	28.98000 -0.55	30.61	28.91	29.58	1,453,426
17 Nov 20	29.53000 +1.14	30.13	27.34	28.07	1,894,842
16 Nov 20	28.39000 +2.03	28.52	26.80	26.98	1,182,292
13 Nov 20	26.36000 +1.50	26.37	24.89	25.29	909,813
12 Nov 20	24.86000 -0.69	25.67	24.78	25.34	584,256
11 Nov 20	25.55000 -0.79	26.45	25.23	26.23	1,152,545
10 Nov 20	26.34000 +1.37	26.45	24.81	25.35	1,074,294
09 Nov 20	24.97000 +1.08	26.57	24.32	25.47	1,984,881
06 Nov 20	23.89000 +0.16	24.00	23.33	23.82	1,106,881
05 Nov 20	23.73000 +0.47	23.85	22.89	23.14	1,134,281
04 Nov 20	23.26000 +0.24	23.67	22.26	22.51	926,784
03 Nov 20	23.02000 +0.39	23.81	22.77	22.96	1,603,945
02 Nov 20	22.63000 +1.38	23.02	21.50	22.00	1,654,726
30 Oct 20	21.25000 -0.06	21.60	20.48	21.38	1,628,935
29 Oct 20	21.31000 +0.34	21.51	20.16	20.72	1,474,408
28 Oct 20	20.97000 -1.02	21.62	20.94	21.52	1,577,278
27 Oct 20	21.99000 -0.77	22.47	21.52	22.47	2,225,333
26 Oct 20	22.76000 -0.60	23.24	22.45	23.18	2,102,714
23 Oct 20	23.36000 -0.55	24.13	23.19	24.00	1,199,785
22 Oct 20	23.91000 -0.60	24.99	23.69	24.72	921,902
21 Oct 20	24.51000 +1.37	24.67	22.67	23.07	2,122,630
20 Oct 20	23.14000 +0.14	23.46	23.04	23.26	1,028,967
19 Oct 20	23.00000 -0.27	24.14	22.63	22.69	1,972,436
16 Oct 20	23.27500 +0.65	23.61	22.31	22.64	4,097,672
15 Oct 20	22.62000 -1.12	22.75	21.80	22.70	7,670,641
14 Oct 20	23.74000 -0.71	24.69	23.70	24.69	3,306,010
13 Oct 20	24.45000 -0.13	24.69	24.17	24.58	3,481,335
12 Oct 20	24.58000 +0.83	24.59	23.79	23.79	1,913,742
09 Oct 20	23.75000 -0.25	24.25	23.71	24.21	2,151,795
08 Oct 20	24.00000 +0.11	24.36	23.85	24.11	2,269,485
07 Oct 20	23.89000 +0.26	24.25	23.83	23.83	1,065,215
06 Oct 20	23.63000 -0.06	24.20	23.61	23.90	1,331,209
05 Oct 20	23.69000 -0.36	24.63	23.37	24.31	1,228,548
02 Oct 20	24.05000 -0.21	24.28	23.68	23.88	2,017,961
01 Oct 20	24.26000 -0.45	25.04	24.02	24.63	1,637,013
30 Sep 20	24.71000 +0.11	25.03	24.60	24.76	801,565
29 Sep 20	24.60000 -0.12	24.96	24.02	24.67	1,128,036
28 Sep 20	24.72000 +0.53	24.92	24.44	24.52	838,797
25 Sep 20	24.19000 +0.53	24.26	23.55	23.56	708,400
24 Sep 20	23.66000 -0.14	24.06	23.44	23.77	921,010
23 Sep 20	23.80000 -0.69	24.67	23.80	24.47	2,692,253
22 Sep 20	24.49000 -0.02	25.00	24.31	24.69	1,713,757
21 Sep 20	24.51000 -0.47	24.82	24.20	24.76	1,679,119
18 Sep 20	24.98000 -0.30	25.29	24.71	25.02	1,475,730
17 Sep 20	25.28000 +0.10	25.33	24.63	24.77	1,814,862
16 Sep 20	25.18000 +4.41	25.37	24.00	24.50	7,905,221
15 Sep 20	20.77000 -1.73	22.37	20.75	22.26	1,663,720
14 Sep 20	22.50000 +1.64	22.78	20.95	21.01	1,532,311
11 Sep 20	20.86000 -0.36	21.39	20.30	21.24	727,781
10 Sep 20	21.22000 -1.03	22.52	21.13	22.29	818,001
09 Sep 20	22.25000 -0.18	22.61	21.81	22.61	730,460
08 Sep 20	22.43000 -0.78	23.13	22.22	23.01	636,792
04 Sep 20	23.21000 +0.92	23.36	22.00	22.53	1,050,005
03 Sep 20	22.29000 -0.52	23.38	21.78	22.97	1,393,301
02 Sep 20	22.81000 -0.09	23.12	21.69	23.00	1,313,355
01 Sep 20	22.89500 -1.40	24.46	22.83	24.27	946,706
31 Aug 20	24.29000 -1.10	25.36	24.27	25.32	460,736
28 Aug 20	25.39000 +0.23	25.55	25.06	25.27	335,832
27 Aug 20	25.16000 +0.12	25.67	24.79	25.03	392,792
26 Aug 20	25.04000 -0.16	25.50	24.93	25.20	491,245
25 Aug 20	25.20000 -0.36	25.79	24.89	25.59	377,350
24 Aug 20	25.56000 +1.05	25.65	24.61	24.62	544,823
21 Aug 20	24.51000 +0.20	24.64	24.00	24.38	645,725
20 Aug 20	24.31000 -0.43	24.56	23.85	24.41	484,624
19 Aug 20	24.74000 +0.31	25.09	24.32	24.46	632,946
18 Aug 20	24.43000 -0.20	24.89	24.18	24.89	448,106
17 Aug 20	24.63000 -0.57	25.20	24.13	25.20	459,974
14 Aug 20	25.20000 +0.31	26.01	24.72	25.00	548,477
13 Aug 20	24.89000 -0.13	25.27	24.49	24.73	455,963
12 Aug 20	25.02000 -0.31	25.77	24.03	25.71	972,125
11 Aug 20	25.33000 +1.35	26.29	24.34	24.34	1,513,932
10 Aug 20	23.98000 +0.39	24.35	23.53	23.85	750,768
07 Aug 20	23.59500 +0.05	23.83	23.12	23.71	935,768
06 Aug 20	23.55000 +0.86	24.31	22.81	22.86	1,177,363
05 Aug 20	22.69000 -1.74	24.73	22.64	24.70	1,218,645
04 Aug 20	24.43000 +0.50	25.13	22.14	23.32	1,963,784
03 Aug 20	23.93000 +0.83	23.96	22.47	23.13	684,985
31 Jul 20	23.10000 -0.34	23.29	22.21	23.27	826,487
30 Jul 20	23.44000 +0.03	23.50	22.54	23.15	530,648
29 Jul 20	23.41000 -0.70	24.24	23.12	24.21	515,932
28 Jul 20	24.11000 -0.07	24.70	24.03	24.08	383,809
27 Jul 20	24.18000 -0.69	24.59	23.97	24.59	331,746
24 Jul 20	24.87000 -0.03	25.74	24.73	24.98	482,949
23 Jul 20	24.90000 +0.31	25.11	24.09	24.48	502,540
22 Jul 20	24.59000 +0.11	24.92	24.24	24.34	364,150
21 Jul 20	24.48000 +0.24	25.25	24.31	24.59	652,581
20 Jul 20	24.24000 -0.68	25.07	24.02	24.90	531,391
17 Jul 20	24.92000 -1.40	26.41	24.73	26.23	1,011,400
16 Jul 20	26.32000 +0.72	27.01	25.36	25.70	1,058,800
15 Jul 20	25.60000 +1.04	26.04	24.99	25.33	831,200
14 Jul 20	24.56000 -0.15	25.39	23.90	24.39	681,900
13 Jul 20	24.71000 +0.36	25.64	23.85	24.12	1,268,700
10 Jul 20	24.35000 +0.99	24.45	22.85	23.29	1,626,400
09 Jul 20	23.36000 +1.44	24.75	20.54	21.77	5,801,300
08 Jul 20	21.92000 -0.67	22.38	21.63	22.38	1,053,900
07 Jul 20	22.59000 -0.63	23.10	22.24	22.86	1,260,400
06 Jul 20	23.22000 +0.06	23.92	22.68	23.62	732,200
02 Jul 20	23.16000 -0.25	24.04	23.04	23.88	809,100
01 Jul 20	23.41000 +0.02	24.32	23.05	23.14	1,210,000
30 Jun 20	23.39000 -0.03	23.78	22.70	23.18	1,008,300
29 Jun 20	23.42000 +0.78	23.73	22.55	22.87	1,530,700
26 Jun 20	22.64000 -1.76	24.52	22.45	24.04	5,407,101
25 Jun 20	24.40000 -0.75	24.99	23.83	24.99	1,091,947
24 Jun 20	25.15000 -1.23	26.07	24.59	26.06	1,295,587
23 Jun 20	26.38000 -0.55	27.36	26.33	27.31	1,042,368
22 Jun 20	26.93000 +0.31	27.40	25.98	26.65	792,849
19 Jun 20	26.62000 -0.40	27.88	26.13	27.45	1,505,708
18 Jun 20	27.02000 +0.53	27.33	25.85	26.19	1,127,240
17 Jun 20	26.49000 -1.27	27.64	26.25	27.64	1,215,175
16 Jun 20	27.76000 -1.59	30.66	27.45	30.66	1,108,389
15 Jun 20	29.35000 +1.46	30.48	26.75	26.92	872,877
12 Jun 20	27.89000 -0.44	29.54	26.97	29.52	862,896
11 Jun 20	28.33000 -1.55	29.14	27.73	28.43	917,490
10 Jun 20	29.88000 -1.46	31.29	29.76	31.29	815,003
09 Jun 20	31.34000 -2.89	33.79	31.22	33.79	907,322
08 Jun 20	34.23000 +0.92	34.45	33.54	33.94	811,034
05 Jun 20	33.31000 +1.15	34.46	33.05	33.62	1,008,430
04 Jun 20	32.16000 +0.36	32.33	30.92	31.55	794,909
03 Jun 20	31.80000 +2.23	32.30	29.90	30.25	829,144
02 Jun 20	29.57000 -0.32	30.68	28.98	30.03	838,076
01 Jun 20	29.89000 +1.62	30.34	28.35	28.52	739,150
29 May 20	28.27000 -0.34	28.81	27.74	28.32	640,158
28 May 20	28.61000 -1.41	30.28	28.39	30.14	602,718
27 May 20	30.02000 +0.11	31.22	29.76	30.19	991,344
26 May 20	29.91000 +0.75	30.38	29.25	30.38	887,395
22 May 20	29.16000 -1.55	31.00	29.06	30.52	815,473
21 May 20	30.71000 +0.45	30.86	30.00	30.00	617,291
20 May 20	30.26000 +1.81	30.53	29.11	29.11	940,867
19 May 20	28.45000 +0.56	29.01	27.34	27.78	671,633
18 May 20	27.89000 +0.31	28.91	27.74	28.24	896,954
15 May 20	27.58000 -0.26	28.64	27.29	27.89	1,030,923
14 May 20	27.84500 +1.70	27.90	25.26	25.51	1,309,842
13 May 20	26.14000 -2.20	28.60	25.18	28.50	2,101,442
12 May 20	28.34000 +3.00	31.11	25.38	25.41	4,385,773
11 May 20	25.34000 -0.69	26.02	25.13	25.77	657,118
08 May 20	26.03000 +1.91	26.13	24.56	24.61	659,413
07 May 20	24.12000 +0.11	25.65	24.00	24.36	720,583
06 May 20	24.01000 +1.14	24.46	22.87	22.96	1,229,565
05 May 20	22.87000 -1.03	25.19	21.50	21.50	1,628,140
04 May 20	23.90000 -0.14	24.07	22.64	23.82	639,449
01 May 20	24.04000 +0.19	24.40	23.00	23.42	648,815
30 Apr 20	23.85000 -2.82	26.00	23.83	25.96	914,648
29 Apr 20	26.67000 +1.91	26.75	25.31	25.33	952,841
28 Apr 20	24.76000 +1.15	25.61	23.57	24.57	827,168
27 Apr 20	23.61000 +2.42	23.89	21.28	21.28	612,796
24 Apr 20	21.19000 -0.30	22.82	20.03	21.57	786,674
23 Apr 20	21.49000 +0.01	22.71	21.01	21.67	725,085
22 Apr 20	21.48000 -1.19	23.44	21.45	23.00	463,416
21 Apr 20	22.67000 -1.41	23.86	22.44	23.41	405,498
20 Apr 20	24.08000 -0.29	24.44	23.18	23.75	439,007
17 Apr 20	24.37000 +1.17	24.63	23.61	24.17	557,508
16 Apr 20	23.20000 +0.10	23.64	22.39	23.01	603,122
15 Apr 20	23.10000 -0.97	23.49	21.63	22.92	640,552
14 Apr 20	24.07000 -0.43	25.53	23.30	24.90	794,899
13 Apr 20	24.50000 +0.00	24.74	23.00	23.95	822,802
09 Apr 20	24.50000 +0.04	26.46	23.78	25.03	927,941
08 Apr 20	24.46000 +1.11	25.47	23.09	23.72	704,205
07 Apr 20	23.35000 +0.70	25.33	22.90	23.79	848,575
06 Apr 20	22.65000 +2.07	23.44	20.88	21.93	740,898
03 Apr 20	20.58000 -1.72	22.50	19.62	22.22	1,057,634
02 Apr 20	22.30000 -0.14	24.29	21.75	22.20	940,200
01 Apr 20	22.44000 -1.87	25.26	22.07	23.55	1,252,017
31 Mar 20	24.31000 -1.87	27.11	24.13	26.11	1,218,963
30 Mar 20	26.18000 +1.35	26.79	23.00	24.60	869,811
27 Mar 20	24.83000 -1.02	25.65	23.74	24.98	650,686
26 Mar 20	25.85000 +1.09	26.68	24.40	25.16	797,446
25 Mar 20	24.76000 -0.91	27.28	24.44	25.85	1,151,791
24 Mar 20	25.67000 +3.38	26.28	23.40	23.53	902,301
23 Mar 20	22.29000 -2.44	25.30	21.03	24.75	1,091,313
20 Mar 20	24.73000 -3.20	29.20	24.02	28.30	1,294,792
19 Mar 20	27.93000 +2.16	30.18	24.31	25.59	1,199,510
18 Mar 20	25.77000 -0.08	25.87	22.83	24.60	1,141,776
17 Mar 20	25.85000 -2.21	29.60	25.70	28.44	1,325,214
16 Mar 20	28.06000 +0.12	28.06	23.75	25.31	1,074,864
13 Mar 20	27.94000 +2.60	28.00	24.72	26.76	961,942
12 Mar 20	25.34500 -1.91	27.54	24.11	25.96	1,193,752
11 Mar 20	27.25000 -0.55	28.29	26.33	27.13	1,076,405
10 Mar 20	27.80000 +1.79	28.65	26.37	26.66	1,383,578
09 Mar 20	26.01000 -1.32	26.77	25.00	25.40	1,709,160
06 Mar 20	27.33000 -0.02	28.10	26.17	26.44	1,132,272
05 Mar 20	27.35000 -1.63	28.57	27.09	28.35	1,017,356
04 Mar 20	28.98000 -1.03	30.54	28.37	30.54	873,686
03 Mar 20	30.01000 -1.06	31.34	29.09	31.08	1,054,420
02 Mar 20	31.07000 +0.07	32.34	29.90	30.90	1,386,403
28 Feb 20	31.00000 +2.70	31.73	27.84	28.00	2,059,313
27 Feb 20	28.30000 -2.15	29.63	27.54	29.57	2,333,534
26 Feb 20	30.45000 -2.61	32.55	28.37	31.01	3,433,110
25 Feb 20	33.06000 -1.20	36.32	32.84	36.32	1,149,698
24 Feb 20	34.26000 -0.79	34.81	33.42	34.10	857,913
21 Feb 20	35.05000 -1.25	36.21	35.00	35.94	1,188,340
20 Feb 20	36.30000 -1.03	37.15	35.98	37.15	687,776
19 Feb 20	37.33000 +0.04	37.58	37.10	37.47	795,978
18 Feb 20	37.29000 -0.50	38.06	36.97	37.75	415,271
14 Feb 20	37.79000 -0.25	38.22	37.33	38.01	210,277
13 Feb 20	38.04000 -0.20	38.35	37.72	38.02	297,899
12 Feb 20	38.24000 +0.24	39.19	37.40	38.35	455,013
11 Feb 20	38.00000 +0.60	38.14	37.36	37.65	329,874
10 Feb 20	37.40000 -0.29	37.86	37.09	37.57	231,607
07 Feb 20	37.69000 -0.30	38.15	37.11	37.90	412,032
06 Feb 20	37.99000 -0.69	38.83	37.87	38.83	588,399
05 Feb 20	38.68000 +1.26	39.03	37.81	37.90	482,081
04 Feb 20	37.42500 +0.86	37.58	36.76	36.90	506,748
03 Feb 20	36.56000 -0.03	37.19	36.39	37.01	500,976
31 Jan 20	36.59000 -1.01	37.45	36.41	37.37	531,675
30 Jan 20	37.60000 +0.37	37.67	36.36	37.01	381,931
29 Jan 20	37.23000 -0.95	38.52	36.82	38.35	508,667
28 Jan 20	38.18000 +0.46	38.30	37.58	37.88	308,568
27 Jan 20	37.72000 -0.53	38.07	37.26	37.56	529,476
24 Jan 20	38.25000 -0.60	38.78	36.90	38.69	812,799
23 Jan 20	38.85000 -2.36	41.03	38.78	41.02	709,300
22 Jan 20	41.21000 -1.14	42.35	41.15	42.25	471,785
21 Jan 20	42.35000 +0.10	42.63	41.85	42.17	479,889
17 Jan 20	42.25000 +0.89	42.30	41.27	41.45	497,965
16 Jan 20	41.36000 +0.61	41.44	40.72	40.94	372,148
15 Jan 20	40.75000 -0.60	41.53	40.59	41.28	431,789
14 Jan 20	41.35000 +0.62	41.44	40.47	40.47	490,087
13 Jan 20	40.73000 +1.04	40.82	39.28	39.69	522,853
10 Jan 20	39.69000 -0.33	40.15	39.32	39.94	541,236
09 Jan 20	40.01500 -0.67	40.93	39.53	40.70	478,020
08 Jan 20	40.68500 -0.34	41.29	40.43	40.92	612,483
07 Jan 20	41.03000 +0.71	41.19	40.02	40.03	667,704
06 Jan 20	40.32000 +0.96	40.33	39.04	39.21	566,928
03 Jan 20	39.36000 +0.21	39.49	38.44	38.71	474,020
02 Jan 20	39.15000 -0.35	39.78	38.39	39.64	713,237
31 Dec 19	39.50000 +0.09	39.99	39.08	39.29	437,012
30 Dec 19	39.41000 -0.13	39.77	39.27	39.57	407,183
27 Dec 19	39.54000 -0.26	40.10	39.47	39.99	427,040
26 Dec 19	39.80000 +0.35	39.86	39.21	39.63	288,281
24 Dec 19	39.45000 -0.12	39.97	39.41	39.58	230,241
23 Dec 19	39.57000 +0.10	39.97	39.19	39.53	639,150
20 Dec 19	39.47000 +0.65	39.53	38.61	38.98	1,428,326
19 Dec 19	38.82000 +0.73	39.08	38.08	38.08	780,787
18 Dec 19	38.09000 +1.02	38.19	37.12	37.12	720,979
17 Dec 19	37.07000 -0.18	37.53	36.74	37.24	1,073,459
16 Dec 19	37.25000 -0.14	38.36	37.22	37.76	721,358
13 Dec 19	37.39000 -0.07	38.17	37.02	37.55	808,512
12 Dec 19	37.46000 +0.60	37.88	36.88	37.02	821,380
11 Dec 19	36.86000 +0.95	37.48	35.98	36.26	593,355
10 Dec 19	35.91000 -2.11	38.06	35.60	37.91	1,099,280
09 Dec 19	38.02000 -0.21	38.50	38.01	38.05	505,708
06 Dec 19	38.23000 +0.36	38.55	37.70	38.07	440,639
05 Dec 19	37.87000 +0.18	38.54	37.79	37.80	421,569
04 Dec 19	37.69000 +0.82	38.23	36.93	37.08	678,135
03 Dec 19	36.87000 -0.60	37.33	36.29	37.22	1,268,187
02 Dec 19	37.47000 -0.96	38.74	37.33	38.56	711,200
29 Nov 19	38.43000 -0.47	38.99	38.38	38.99	220,852
27 Nov 19	38.90000 +0.53	39.22	38.47	38.51	405,529
26 Nov 19	38.37000 -0.39	38.78	38.13	38.77	485,454
25 Nov 19	38.76000 -1.06	39.97	38.68	39.73	509,264
22 Nov 19	39.82000 +1.20	40.03	38.45	38.64	1,049,700
21 Nov 19	38.62000 -0.21	39.13	38.41	39.06	393,929
20 Nov 19	38.83000 -1.42	40.24	38.60	39.88	814,165
19 Nov 19	40.25000 +0.19	40.63	39.34	40.14	529,916
18 Nov 19	40.06000 +0.41	40.13	39.12	39.45	527,285
15 Nov 19	39.65000 +0.03	39.99	39.43	39.68	470,769
14 Nov 19	39.62000 +0.38	40.21	39.10	39.14	427,476
13 Nov 19	39.24000 -1.29	40.31	39.23	40.17	578,027
12 Nov 19	40.53000 -1.22	41.50	40.40	41.32	578,882
11 Nov 19	41.75000 +0.34	42.34	41.20	41.27	499,027
08 Nov 19	41.41000 -0.09	41.85	40.51	41.51	640,757
07 Nov 19	41.50000 +0.83	42.23	41.10	41.13	815,911
06 Nov 19	40.67000 -0.20	41.12	39.53	40.75	777,218
05 Nov 19	40.87000 -0.53	42.00	40.62	41.70	1,205,947
04 Nov 19	41.40000 -1.68	43.71	41.06	43.43	1,222,033
01 Nov 19	43.08000 -0.47	43.89	42.66	43.53	668,418
31 Oct 19	43.55000 -0.30	45.98	40.87	45.98	1,085,637
30 Oct 19	43.85000 -1.11	44.81	43.57	44.46	769,612
29 Oct 19	44.96000 -1.84	46.06	44.56	45.09	484,117
28 Oct 19	46.80000 +0.06	47.49	46.66	47.00	345,803
25 Oct 19	46.74000 +1.40	47.29	45.56	45.56	608,481
24 Oct 19	45.34000 -2.33	47.50	44.52	47.50	662,355
23 Oct 19	47.67000 -0.66	48.50	47.53	48.46	339,840
22 Oct 19	48.33000 +0.75	48.43	47.04	47.56	679,167
21 Oct 19	47.58000 +0.06	48.46	47.52	47.95	481,502
18 Oct 19	47.52000 -0.36	47.97	47.42	47.75	270,401
17 Oct 19	47.88000 +0.36	48.41	46.93	47.79	321,552
16 Oct 19	47.52000 +0.27	47.83	46.82	47.17	378,164
15 Oct 19	47.25000 +0.01	47.62	46.60	47.34	402,324
14 Oct 19	47.24000 -1.16	47.69	45.98	46.30	554,235
11 Oct 19	48.40000 +0.90	49.10	47.52	47.85	442,670
10 Oct 19	47.50000 +0.20	48.16	46.87	47.48	336,450
09 Oct 19	47.30000 +0.38	47.78	46.85	47.04	320,444
08 Oct 19	46.92500 -1.74	48.15	46.87	48.15	412,880
07 Oct 19	48.67000 +0.27	48.83	47.93	48.16	317,790
04 Oct 19	48.40000 +0.26	48.85	48.05	48.34	300,003
03 Oct 19	48.14000 +0.20	48.19	47.06	47.94	271,246
02 Oct 19	47.94000 -0.70	48.42	47.31	48.35	292,401
01 Oct 19	48.64000 -0.52	49.94	48.59	49.38	351,630
30 Sep 19	49.16000 +1.03	49.19	48.35	48.35	407,161
27 Sep 19	48.13500 +0.73	48.26	47.64	47.69	301,627
26 Sep 19	47.40000 -0.64	48.00	46.95	47.98	288,174
25 Sep 19	48.04000 +0.64	48.72	47.33	47.47	416,882
24 Sep 19	47.40000 -1.81	49.19	47.00	49.19	506,805
23 Sep 19	49.21000 -0.06	49.50	48.58	49.23	295,999
20 Sep 19	49.27000 +0.19	49.79	48.57	49.13	988,355
19 Sep 19	49.08000 -1.84	51.10	49.00	51.07	721,983
18 Sep 19	50.92000 +0.36	51.01	50.10	50.42	437,646
17 Sep 19	50.56000 -0.75	51.08	50.24	51.08	459,374
16 Sep 19	51.31000 +0.46	51.31	50.03	50.47	291,464
13 Sep 19	50.85000 +0.24	51.26	50.44	50.59	424,903
12 Sep 19	50.61000 -1.84	52.35	50.46	52.35	445,017
11 Sep 19	52.45000 +1.40	52.46	50.32	51.50	631,007
10 Sep 19	51.05000 +1.89	51.22	49.13	49.13	826,166
09 Sep 19	49.16000 +0.44	49.42	48.75	49.02	296,781
06 Sep 19	48.72000 -0.22	49.34	48.56	48.93	363,061
05 Sep 19	48.94000 +1.71	49.00	47.34	47.64	375,533
04 Sep 19	47.23000 +0.49	47.32	46.70	47.25	373,740
03 Sep 19	46.74000 -1.76	48.21	46.31	48.05	659,622
30 Aug 19	48.50000 -0.14	49.03	48.31	48.81	419,670
29 Aug 19	48.64000 +0.74	49.20	48.09	48.09	266,980
28 Aug 19	47.90000 -0.30	48.56	47.68	48.06	338,097
27 Aug 19	48.20000 -0.91	49.39	48.17	49.39	343,653
26 Aug 19	49.11000 +0.02	50.24	49.05	49.76	390,634
23 Aug 19	49.09000 -1.14	50.47	48.90	49.77	497,704
22 Aug 19	50.23000 +0.57	50.58	49.92	49.93	338,453
21 Aug 19	49.66000 +0.17	49.91	48.86	49.91	371,861
20 Aug 19	49.49000 -0.94	50.36	48.96	50.25	622,261
19 Aug 19	50.43000 +0.27	51.06	50.38	50.57	351,230
16 Aug 19	50.16000 +0.58	50.75	49.55	49.77	465,193
15 Aug 19	49.58000 -0.14	49.80	48.83	49.75	740,524
14 Aug 19	49.72000 -1.45	50.43	49.32	50.43	896,475
13 Aug 19	51.17000 +0.29	52.10	50.58	50.77	409,899
12 Aug 19	50.88000 -1.53	52.65	50.74	52.27	357,668
09 Aug 19	52.41000 -1.06	53.28	52.28	53.27	398,559
08 Aug 19	53.47000 +1.25	53.53	52.52	52.52	442,804
07 Aug 19	52.22000 -0.03	52.38	51.17	51.49	480,096
06 Aug 19	52.25000 -0.18	52.97	52.10	52.78	576,386
05 Aug 19	52.43000 -0.75	52.62	51.60	52.45	436,576
02 Aug 19	53.18000 -0.28	53.46	52.02	53.37	494,492
01 Aug 19	53.46000 +0.08	54.17	52.63	52.92	883,583
31 Jul 19	53.38000 -1.19	54.45	51.26	52.77	1,505,707
30 Jul 19	54.57000 +1.70	54.68	53.19	53.35	1,065,705
29 Jul 19	52.87000 +0.06	52.98	52.22	52.83	634,201
26 Jul 19	52.81000 +0.24	53.00	52.57	52.74	435,223
25 Jul 19	52.57000 +0.06	53.03	52.31	52.69	521,916
24 Jul 19	52.51000 +0.45	52.70	51.47	52.22	588,943
23 Jul 19	52.06000 -0.30	52.93	51.13	52.38	780,137
22 Jul 19	52.36000 -1.94	54.76	52.17	54.39	704,549
19 Jul 19	54.30000 -0.30	54.96	54.27	54.57	302,524
18 Jul 19	54.60000 -0.57	55.40	54.35	55.31	261,530
17 Jul 19	55.17000 -1.00	56.36	55.13	56.19	262,314
16 Jul 19	56.17000 -0.01	56.89	56.12	56.18	383,191
15 Jul 19	56.18000 -0.52	56.96	55.67	56.65	367,635
12 Jul 19	56.70000 +0.28	57.04	56.19	56.39	379,982
11 Jul 19	56.42000 +0.46	56.68	55.94	56.09	278,981
10 Jul 19	55.96000 +0.01	56.61	55.60	56.01	317,759
09 Jul 19	55.95000 +0.07	56.30	55.54	55.74	316,857
08 Jul 19	55.88000 -0.28	56.24	55.38	56.02	268,507
05 Jul 19	56.16000 +0.68	56.29	55.37	55.48	250,039
03 Jul 19	55.48000 +0.42	55.88	55.01	55.24	206,723
02 Jul 19	55.06000 +0.26	55.24	54.26	54.91	334,559
01 Jul 19	54.80000 +0.31	55.74	54.47	55.30	403,471
28 Jun 19	54.49000 +0.49	55.12	54.04	54.04	638,823
27 Jun 19	54.00000 +0.18	54.31	53.49	54.09	524,995
26 Jun 19	53.82000 -0.36	54.80	53.67	54.27	543,080
25 Jun 19	54.18000 -0.82	55.07	54.05	55.07	512,446
24 Jun 19	55.00000 -1.03	55.92	54.51	55.81	296,854
21 Jun 19	56.03000 +0.25	56.30	55.05	55.69	790,392
20 Jun 19	55.78000 -0.17	56.44	55.54	56.25	365,078
19 Jun 19	55.95000 +0.92	56.13	54.81	55.12	343,946
18 Jun 19	55.03000 -0.05	56.04	54.90	55.23	407,556
17 Jun 19	55.08000 +0.30	55.61	54.56	54.75	389,810
14 Jun 19	54.78000 -0.52	55.22	54.56	55.20	366,030
13 Jun 19	55.30000 +0.88	55.41	54.10	54.50	417,795
12 Jun 19	54.42000 -0.17	55.13	54.18	54.49	420,843
11 Jun 19	54.59000 -0.04	55.18	54.08	54.96	627,386
10 Jun 19	54.63000 -0.61	55.89	54.27	55.53	307,766
07 Jun 19	55.24000 +0.42	55.55	54.58	55.12	354,181
06 Jun 19	54.82000 +0.22	55.02	54.05	54.43	511,249
05 Jun 19	54.60000 -0.69	55.87	54.22	55.38	677,791
04 Jun 19	55.29000 +0.91	55.56	54.31	54.76	455,689
03 Jun 19	54.38000 +1.61	54.51	52.78	53.79	769,641
31 May 19	52.77000 -0.79	53.80	52.51	53.13	838,698
30 May 19	53.56000 +0.73	54.34	52.90	53.02	647,286
29 May 19	52.83000 -1.42	54.17	52.73	53.91	524,670
28 May 19	54.25000 -0.21	55.26	54.21	54.49	295,043
24 May 19	54.46000 +0.03	55.05	54.26	54.62	506,643
23 May 19	54.43000 -0.62	55.36	54.02	54.55	589,323
22 May 19	55.05000 -0.25	55.37	54.52	54.97	471,918
21 May 19	55.30000 -0.07	55.98	55.24	55.57	335,293
20 May 19	55.37000 -0.08	55.65	54.95	55.53	916,392
17 May 19	55.45000 +0.40	55.61	54.60	54.60	593,631
16 May 19	55.05000 +0.71	55.66	54.04	54.52	648,085
15 May 19	54.34000 +0.29	54.69	53.51	53.63	967,889
14 May 19	54.05000 -0.34	55.00	53.99	54.75	1,218,051
13 May 19	54.39000 -1.43	55.42	53.47	55.00	1,312,688
10 May 19	55.82000 +0.20	56.15	54.82	55.59	451,675
09 May 19	55.62000 -0.34	56.45	54.86	55.90	883,654
08 May 19	55.96000 -0.26	57.00	55.81	56.11	470,406
07 May 19	56.22000 -0.93	57.49	55.85	56.92	601,863
06 May 19	57.15000 +0.89	57.45	55.40	55.54	769,905
03 May 19	56.26000 -1.10	57.65	55.74	57.60	759,665
02 May 19	57.36000 -1.54	58.98	55.58	57.05	1,150,832
01 May 19	58.90000 +0.49	59.62	56.60	59.00	1,291,365
30 Apr 19	58.41000 -1.92	60.28	57.91	60.17	759,476
29 Apr 19	60.33000 +0.56	60.63	59.97	60.00	729,979
26 Apr 19	59.77000 +1.11	59.82	58.82	58.95	442,584
25 Apr 19	58.66000 -0.67	59.48	58.14	59.48	515,831
24 Apr 19	59.33000 +0.68	59.56	57.74	58.16	435,140
23 Apr 19	58.65000 +0.04	59.41	58.61	58.77	420,980
22 Apr 19	58.61000 -1.88	60.33	58.19	60.33	360,463
18 Apr 19	60.49000 -0.24	61.13	60.15	60.74	266,581
17 Apr 19	60.73000 +0.65	60.75	59.97	60.25	338,742
16 Apr 19	60.08000 -0.19	60.87	59.90	60.44	515,648
15 Apr 19	60.27000 +0.22	60.89	59.54	59.85	658,392
12 Apr 19	60.05000 +0.41	60.67	59.22	59.95	490,193
11 Apr 19	59.64000 +0.03	60.99	59.30	59.78	573,375
10 Apr 19	59.61000 +0.65	60.20	58.76	58.97	561,823
09 Apr 19	58.96000 +0.18	59.25	58.09	58.71	399,201
08 Apr 19	58.78000 +0.53	59.06	57.43	58.15	640,719
05 Apr 19	58.25000 +0.32	59.00	58.00	58.27	474,395
04 Apr 19	57.93000 +0.46	58.70	57.38	57.64	456,613
03 Apr 19	57.47000 +0.52	58.25	56.76	57.23	470,588
02 Apr 19	56.95000 -0.38	57.75	56.76	57.45	482,619
01 Apr 19	57.33000 +0.57	58.04	56.78	57.24	646,925
29 Mar 19	56.76000 -0.15	57.36	56.41	57.23	696,118
28 Mar 19	56.91000 +0.00	57.25	56.59	56.98	366,829
27 Mar 19	56.91000 -0.09	57.68	56.55	57.18	657,503
26 Mar 19	57.00000 +1.03	57.39	55.82	56.09	1,554,883
25 Mar 19	55.97000 -0.35	57.26	55.53	56.78	463,389
22 Mar 19	56.32000 -1.15	57.39	55.85	57.39	637,317
21 Mar 19	57.47000 +0.74	57.73	56.24	56.58	806,490
20 Mar 19	56.73000 -1.06	58.20	56.02	57.76	1,039,007
19 Mar 19	57.79000 -1.27	59.53	57.59	59.15	587,320
18 Mar 19	59.06000 -0.43	59.89	58.50	59.31	1,007,249
15 Mar 19	59.49000 -0.26	60.21	58.94	59.87	1,071,566
14 Mar 19	59.75000 +0.77	60.01	58.46	58.95	829,803
13 Mar 19	58.98000 -2.96	62.32	58.44	62.32	1,637,885
12 Mar 19	61.94000 +0.69	62.10	60.51	61.15	628,717
11 Mar 19	61.25000 -1.14	62.00	60.10	62.00	663,536
08 Mar 19	62.39000 +0.35	62.39	61.40	61.72	315,660
07 Mar 19	62.04000 -1.06	63.49	61.95	63.10	582,127
06 Mar 19	63.10000 +0.26	63.51	62.11	62.65	613,498
05 Mar 19	62.84000 +0.46	63.00	61.51	62.25	566,667
04 Mar 19	62.38000 -4.01	66.54	62.26	66.54	984,524
01 Mar 19	66.39000 +0.68	68.27	65.91	66.66	779,660
28 Feb 19	65.71000 +2.13	68.42	63.67	64.40	2,080,983
27 Feb 19	63.58000 +1.13	63.74	61.26	61.99	1,211,666
26 Feb 19	62.45000 -0.78	63.12	61.18	62.81	786,387
25 Feb 19	63.23000 -0.53	64.24	63.11	64.01	712,136
22 Feb 19	63.76000 +0.02	64.90	62.67	63.38	538,765
21 Feb 19	63.74000 -0.77	64.70	63.42	64.70	655,330
20 Feb 19	64.51000 +0.40	64.93	63.72	63.96	510,578
19 Feb 19	64.11000 -0.35	64.88	63.94	64.45	479,433
15 Feb 19	64.46000 +1.42	64.68	63.24	63.42	437,446
14 Feb 19	63.04000 +0.29	64.09	62.38	62.66	429,743
13 Feb 19	62.75000 +1.59	62.82	60.90	61.25	550,933
12 Feb 19	61.16000 -0.48	62.54	61.08	61.97	408,506
11 Feb 19	61.64000 -0.51	62.27	60.71	62.21	449,623
08 Feb 19	62.15000 +0.00	62.36	61.54	61.73	362,316
07 Feb 19	62.15000 -0.66	62.91	61.44	62.42	429,475
06 Feb 19	62.81000 -1.09	64.30	62.72	64.04	488,343
05 Feb 19	63.90000 +0.90	64.79	63.06	63.06	448,847
04 Feb 19	63.00000 +0.58	63.57	62.42	62.42	323,720
01 Feb 19	62.42000 -0.52	62.67	60.85	61.08	634,575
31 Jan 19	62.94000 +0.92	63.42	60.92	60.92	584,332
30 Jan 19	62.02000 -2.59	64.63	60.32	64.63	1,058,771
29 Jan 19	64.61000 +0.27	65.00	64.08	64.36	441,454
28 Jan 19	64.34000 -0.42	65.40	63.05	64.31	443,166
25 Jan 19	64.76000 +0.60	65.60	64.46	64.78	567,728
24 Jan 19	64.16000 +0.97	64.34	63.15	63.15	397,497
23 Jan 19	63.19000 +1.66	63.19	61.41	61.87	474,917
22 Jan 19	61.53000 -2.31	63.60	61.31	63.60	626,496
18 Jan 19	63.84000 +0.32	64.81	62.61	63.89	581,436
17 Jan 19	63.52000 +0.52	64.21	62.75	62.99	742,927
16 Jan 19	63.00000 +0.09	64.20	62.69	62.96	604,400
15 Jan 19	62.91000 +0.87	63.58	61.83	62.26	734,133
14 Jan 19	62.04000 -0.11	62.05	60.68	61.74	531,894
11 Jan 19	62.15000 -0.26	62.37	61.40	62.15	708,321
10 Jan 19	62.41000 +2.03	62.49	59.81	60.06	935,472
09 Jan 19	60.38000 +0.19	60.78	59.87	60.45	411,667
08 Jan 19	60.19000 +1.68	60.46	58.55	59.26	733,814
07 Jan 19	58.51000 +1.34	58.90	56.85	57.57	464,666
04 Jan 19	57.17000 +0.77	57.96	57.01	57.01	554,370
03 Jan 19	56.40000 -0.24	57.78	55.80	56.44	720,012
02 Jan 19	56.64000 +1.76	56.70	53.68	54.24	521,383
31 Dec 18	54.88000 +0.16	55.22	53.37	54.84	484,578
28 Dec 18	54.72000 +0.17	55.48	54.02	54.66	363,785
27 Dec 18	54.55000 +0.68	54.55	52.70	53.21	339,134
26 Dec 18	53.87000 +2.11	53.93	51.18	51.69	424,262
24 Dec 18	51.76000 -0.47	52.67	51.04	51.72	293,476
21 Dec 18	52.23000 -0.75	54.52	52.00	53.01	1,089,393
20 Dec 18	52.98000 -1.08	54.00	52.69	53.91	697,191
19 Dec 18	54.06000 -0.28	55.00	53.34	54.44	793,980
18 Dec 18	54.34000 -0.91	55.74	53.87	55.74	589,696
17 Dec 18	55.25000 -1.32	57.68	55.09	56.49	902,987
14 Dec 18	56.57000 +0.58	57.63	55.61	55.75	524,347
13 Dec 18	55.99000 -2.92	59.33	55.76	59.00	842,791
12 Dec 18	58.91000 +0.75	59.25	58.40	58.94	612,038
11 Dec 18	58.16000 +0.49	59.45	57.80	58.46	544,415
10 Dec 18	57.67000 -0.39	58.08	56.64	58.07	665,088
07 Dec 18	58.06000 -0.12	58.82	57.50	58.09	672,397
06 Dec 18	58.18000 +1.12	58.90	56.10	56.22	704,710
04 Dec 18	57.06000 -1.21	58.55	56.96	58.06	709,334
03 Dec 18	58.27000 -1.59	60.50	57.35	60.50	632,669
30 Nov 18	59.86000 -0.28	60.38	58.98	60.26	730,834
29 Nov 18	60.14000 -0.17	60.58	59.65	60.04	405,634
28 Nov 18	60.31000 +0.39	60.94	59.77	60.29	513,079
27 Nov 18	59.92000 +0.87	60.02	58.73	58.73	397,241
26 Nov 18	59.05000 +0.84	59.20	58.20	59.07	477,042
23 Nov 18	58.21000 -0.26	58.74	57.31	58.11	150,976
21 Nov 18	58.47000 +1.27	59.08	57.59	57.59	320,975
20 Nov 18	57.20000 -1.48	58.48	56.42	57.75	500,496
19 Nov 18	58.68000 -0.21	59.66	58.52	58.85	538,008
16 Nov 18	58.89000 -1.08	59.86	58.25	59.63	581,469
15 Nov 18	59.97000 -0.26	60.27	59.14	60.01	772,202
14 Nov 18	60.23000 +0.51	61.11	59.96	60.00	634,279
13 Nov 18	59.72000 +0.13	60.44	59.38	59.86	383,315
12 Nov 18	59.59000 -0.17	60.25	59.25	59.86	682,934
09 Nov 18	59.76000 -0.24	60.69	59.65	60.00	631,652
08 Nov 18	60.00000 -0.35	61.06	59.60	60.23	492,988
07 Nov 18	60.35000 -0.70	61.90	59.51	61.00	920,890
06 Nov 18	61.05000 -0.81	62.26	60.69	62.00	604,461
05 Nov 18	61.86000 +2.88	62.25	58.62	58.97	1,265,470
02 Nov 18	58.98000 -1.42	62.17	57.87	60.58	927,854
01 Nov 18	60.40000 +1.82	60.79	56.28	59.50	1,838,830
31 Oct 18	58.58000 +0.84	59.60	57.97	58.60	1,182,617
30 Oct 18	57.74000 +3.36	57.83	54.10	54.84	759,113
29 Oct 18	54.38000 +0.32	56.27	53.64	54.92	678,158
26 Oct 18	54.06000 -0.95	54.87	53.34	54.06	850,649
25 Oct 18	55.01000 +1.12	55.94	53.94	54.48	773,676
24 Oct 18	53.89000 -5.48	59.96	53.40	59.10	1,872,510
23 Oct 18	59.37000 -0.69	60.05	58.42	59.52	729,188
22 Oct 18	60.06000 -0.06	60.82	58.90	60.26	380,912
19 Oct 18	60.12000 +1.28	60.19	58.78	59.26	535,117
18 Oct 18	58.84000 -0.76	60.00	58.42	59.46	499,842
17 Oct 18	59.60000 +0.31	59.96	58.45	59.47	720,961
16 Oct 18	59.29000 +0.46	59.60	58.37	59.17	475,054
15 Oct 18	58.83000 +0.90	59.28	57.81	57.81	347,348
12 Oct 18	57.93000 +0.92	58.27	56.96	57.87	574,914
11 Oct 18	57.01000 -0.64	58.45	57.00	57.68	780,022
10 Oct 18	57.65000 -2.31	61.10	57.52	59.90	1,196,834
09 Oct 18	59.96000 -4.58	64.28	59.31	64.28	3,362,000
08 Oct 18	64.54000 +0.99	64.85	62.78	63.25	365,106
05 Oct 18	63.55000 -0.03	65.07	63.39	63.65	557,384
04 Oct 18	63.58000 -3.68	65.57	62.92	65.44	2,091,800
03 Oct 18	67.26000 +0.90	67.61	66.20	66.79	595,789
02 Oct 18	66.36000 +0.35	66.77	65.93	66.08	470,414
01 Oct 18	66.01000 -0.33	67.20	65.14	66.48	1,123,250
28 Sep 18	66.34000 +0.09	66.54	65.46	66.28	799,597
27 Sep 18	66.25000 +0.56	66.66	65.46	65.89	408,540
26 Sep 18	65.69000 +0.36	66.33	65.32	65.37	556,992
25 Sep 18	65.33000 +0.63	65.36	64.08	64.86	408,761
24 Sep 18	64.70000 -0.47	65.57	64.58	65.33	357,328
21 Sep 18	65.17000 +0.65	65.46	64.53	64.74	896,084
20 Sep 18	64.52000 +0.36	64.68	64.05	64.26	542,198
19 Sep 18	64.16000 +0.35	64.34	63.50	63.93	363,050
18 Sep 18	63.81000 +0.50	64.02	62.31	63.27	364,094
17 Sep 18	63.31000 -0.75	64.20	63.10	64.15	522,660
14 Sep 18	64.06000 +0.02	64.52	63.89	64.21	270,953
13 Sep 18	64.04000 -0.24	64.80	63.93	64.42	361,070
12 Sep 18	64.28000 +1.42	64.40	62.54	62.94	405,480
11 Sep 18	62.86000 -0.15	63.45	62.39	63.18	411,580
10 Sep 18	63.01000 -0.14	63.53	62.71	63.41	234,081
07 Sep 18	63.15000 +0.73	63.53	61.66	62.25	407,982
06 Sep 18	62.42000 -0.69	63.71	62.31	63.12	368,972
05 Sep 18	63.11000 +0.13	63.53	62.63	63.10	472,933
04 Sep 18	62.98000 +0.17	63.15	61.78	63.00	509,155
31 Aug 18	62.81000 -0.52	63.61	62.37	63.27	563,467
30 Aug 18	63.33000 -0.09	63.63	62.77	63.25	412,711
29 Aug 18	63.42000 -0.46	63.94	62.74	63.87	550,319
28 Aug 18	63.88000 +0.51	63.94	63.11	63.43	604,271
27 Aug 18	63.37000 +0.45	63.80	63.11	63.12	657,102
24 Aug 18	62.92000 +0.70	63.35	62.26	62.37	395,410
23 Aug 18	62.22000 -0.69	63.00	61.86	62.75	443,469
22 Aug 18	62.91000 -0.06	63.49	62.14	62.81	346,318
21 Aug 18	62.97000 +0.88	63.47	62.34	62.37	577,500
20 Aug 18	62.09000 +1.64	62.18	60.38	60.38	611,225
17 Aug 18	60.45000 +0.00	60.88	60.00	60.25	538,017
16 Aug 18	60.45000 -0.01	61.53	60.27	60.72	444,697
15 Aug 18	60.46000 -0.51	60.88	59.55	60.75	459,598
14 Aug 18	60.97000 +0.98	61.22	60.27	60.27	348,232
13 Aug 18	59.99000 -0.25	60.74	59.75	60.25	290,164
10 Aug 18	60.24000 -0.21	60.57	59.79	60.32	393,171
09 Aug 18	60.45000 +0.64	60.61	59.49	59.87	642,440
08 Aug 18	59.81000 +0.22	60.67	59.32	59.76	513,479
07 Aug 18	59.59000 -1.43	61.28	59.50	61.28	807,358
06 Aug 18	61.02000 +0.45	61.56	60.54	60.61	773,712
03 Aug 18	60.57000 +2.09	60.99	58.57	58.79	1,077,358
02 Aug 18	58.48000 -2.13	60.15	56.82	59.50	1,902,953
01 Aug 18	60.61000 +0.32	60.83	59.16	59.83	1,296,556
31 Jul 18	60.29000 +0.08	61.00	59.21	60.30	823,140
30 Jul 18	60.21000 +1.13	60.69	59.13	59.13	862,975
27 Jul 18	59.08000 -0.65	60.24	58.80	59.74	531,232
26 Jul 18	59.73000 -0.17	61.22	59.50	59.82	437,269
25 Jul 18	59.90000 -0.30	60.31	59.05	60.06	657,465
24 Jul 18	60.20000 -1.20	61.62	59.53	61.37	1,016,907
23 Jul 18	61.40000 -0.15	61.90	60.94	61.62	296,819
20 Jul 18	61.55000 -0.60	62.22	61.31	62.02	698,539
19 Jul 18	62.15000 +0.81	62.42	60.75	61.03	437,502
18 Jul 18	61.34000 -0.11	62.18	60.64	61.46	672,376
17 Jul 18	61.45000 -1.39	62.96	61.43	62.68	722,920
16 Jul 18	62.84000 -0.54	64.17	62.39	63.64	341,242
13 Jul 18	63.38000 -0.04	63.75	63.00	63.25	583,829
12 Jul 18	63.42000 +0.34	63.49	62.13	63.02	361,701
11 Jul 18	63.08000 -0.65	64.43	63.01	63.89	388,801
10 Jul 18	63.73000 -0.16	64.39	62.93	64.12	583,784
09 Jul 18	63.89000 +1.04	64.06	62.72	63.19	481,760
06 Jul 18	62.85000 +0.73	62.95	61.74	62.06	350,914
05 Jul 18	62.12000 +0.40	62.77	61.56	62.09	547,077
03 Jul 18	61.72000 -0.26	62.67	61.52	62.07	256,442
02 Jul 18	61.98000 -0.22	62.44	61.13	61.85	497,526
29 Jun 18	62.20000 -1.02	63.69	62.12	62.99	525,362
28 Jun 18	63.22000 +0.53	63.34	61.92	62.49	533,535
27 Jun 18	62.69000 -1.04	64.04	62.64	63.81	670,007
26 Jun 18	63.73000 -0.99	63.80	62.33	63.38	679,173
25 Jun 18	64.72000 -0.68	65.93	64.40	65.39	658,253
22 Jun 18	65.40000 +0.38	65.95	64.38	65.42	1,100,131
21 Jun 18	65.02000 -2.40	66.11	63.00	65.77	1,607,619
20 Jun 18	67.42000 +1.20	67.71	66.32	66.99	758,066
19 Jun 18	66.22000 -0.38	67.21	65.37	66.34	700,084
18 Jun 18	66.60000 -1.22	67.99	66.08	67.82	1,241,816
15 Jun 18	67.82000 +0.28	69.02	67.00	67.07	2,191,038
14 Jun 18	67.54000 +4.06	67.73	63.92	63.92	1,796,531
13 Jun 18	63.48000 +1.84	64.91	62.12	62.52	1,925,384
12 Jun 18	61.64000 -0.26	62.33	61.23	62.02	750,531
11 Jun 18	61.90000 +1.66	62.73	60.01	60.39	813,727
08 Jun 18	60.24000 +0.60	60.31	58.05	59.70	739,349
07 Jun 18	59.64000 +0.47	59.92	58.94	59.31	755,501
06 Jun 18	59.17000 +0.90	59.42	57.73	58.54	587,904
05 Jun 18	58.27000 +0.75	58.34	57.40	57.67	615,035
04 Jun 18	57.52000 -0.01	58.16	57.32	57.57	502,523
01 Jun 18	57.53000 +0.36	57.84	56.68	57.53	674,477
31 May 18	57.17000 -1.78	58.97	56.98	58.97	753,764
30 May 18	58.95000 -0.16	59.50	58.36	59.12	674,432
29 May 18	59.11000 -0.24	59.50	58.47	59.14	622,268
25 May 18	59.35000 +0.92	59.40	58.19	58.43	1,234,232
24 May 18	58.43000 +1.02	58.48	57.21	57.42	894,095
23 May 18	57.41000 -0.44	57.89	57.00	57.77	507,847
22 May 18	57.85000 +0.51	58.49	56.94	57.31	1,699,383
21 May 18	57.34000 +0.19	57.81	57.00	57.42	428,891
18 May 18	57.15000 -0.17	57.71	56.91	57.29	387,083
17 May 18	57.32000 -0.21	57.97	57.01	57.25	375,886
16 May 18	57.53000 +0.85	57.80	56.60	56.76	480,885
15 May 18	56.68000 -0.25	57.23	56.53	56.71	800,305
14 May 18	56.93000 -0.06	57.90	56.19	57.24	949,330
11 May 18	56.99000 -0.52	57.80	55.94	57.80	1,282,603
10 May 18	57.51000 +4.38	59.15	54.95	55.05	2,775,823
09 May 18	53.13000 +0.35	53.33	52.46	52.88	673,589
08 May 18	52.78000 -0.60	54.22	52.50	53.59	517,910
07 May 18	53.38000 -0.03	53.94	52.89	53.54	655,596
04 May 18	53.41000 +0.79	54.24	52.24	52.47	845,431
03 May 18	52.62000 -0.09	52.77	51.24	52.34	707,167
02 May 18	52.71000 -0.20	53.63	52.33	52.62	585,332
01 May 18	52.91000 +0.91	52.97	51.96	52.01	568,819
30 Apr 18	52.00000 -1.23	53.62	51.93	53.23	744,536
27 Apr 18	53.23000 -1.01	54.43	53.17	54.43	542,860
26 Apr 18	54.24000 +0.31	54.32	53.04	53.92	726,123
25 Apr 18	53.93000 +1.01	54.46	52.79	52.95	991,028
24 Apr 18	52.92000 +0.11	54.20	52.31	53.05	1,053,233
23 Apr 18	52.81000 +1.20	52.84	51.57	51.60	438,148
20 Apr 18	51.61000 -0.48	52.35	51.44	52.03	359,081
19 Apr 18	52.09000 +0.12	52.83	51.85	51.95	530,849
18 Apr 18	51.97000 -0.23	52.75	51.05	52.38	519,919
17 Apr 18	52.20000 +0.46	52.69	51.74	52.06	669,928
16 Apr 18	51.74000 +1.15	52.29	50.70	51.05	1,000,113
13 Apr 18	50.59000 -0.66	51.55	50.45	51.27	362,909
12 Apr 18	51.25000 -0.21	51.95	50.79	51.68	518,352
11 Apr 18	51.46000 -0.34	51.94	50.90	51.41	571,482
10 Apr 18	51.80000 +0.33	52.25	51.47	52.02	444,436
09 Apr 18	51.47000 -0.20	51.91	51.29	51.91	512,895
06 Apr 18	51.67000 -0.01	52.20	50.88	51.46	434,424
05 Apr 18	51.68000 -0.10	52.09	51.23	52.09	440,978
04 Apr 18	51.78000 +0.31	51.87	50.38	50.78	762,886
03 Apr 18	51.47000 +0.81	52.16	50.62	51.01	634,862
02 Apr 18	50.66000 -1.04	52.20	50.34	51.65	595,004
29 Mar 18	51.70000 +0.87	52.00	50.75	50.91	782,504
28 Mar 18	50.83000 +0.33	51.80	50.29	50.63	610,624
27 Mar 18	50.50000 +0.17	51.30	50.25	50.40	468,456
26 Mar 18	50.33000 +1.22	50.48	49.46	49.75	465,271
23 Mar 18	49.11000 -0.53	50.38	49.08	49.66	612,985
22 Mar 18	49.64000 -0.40	50.27	49.55	49.55	704,223
21 Mar 18	50.04000 +0.64	50.50	49.26	49.26	474,635
20 Mar 18	49.40000 -0.32	50.03	49.12	49.74	528,619
19 Mar 18	49.72000 -0.67	50.53	49.47	50.25	684,855
16 Mar 18	50.39000 -0.39	51.85	50.32	50.84	788,678
15 Mar 18	50.78000 -0.41	51.81	50.73	51.19	466,173
14 Mar 18	51.19000 -0.27	51.95	50.61	51.41	569,138
13 Mar 18	51.46000 -0.92	52.93	51.16	52.68	339,318
12 Mar 18	52.38000 -0.48	53.04	51.95	52.76	651,006
09 Mar 18	52.86000 +0.90	52.95	51.62	52.38	370,507
08 Mar 18	51.96000 -0.08	52.54	51.27	52.35	631,411
07 Mar 18	52.04000 -0.96	52.81	51.07	52.36	687,364
06 Mar 18	53.00000 -0.25	53.69	51.78	53.34	562,251
05 Mar 18	53.25000 -0.14	54.64	52.94	52.94	635,436
02 Mar 18	53.39000 +2.88	53.59	50.35	50.44	780,529
01 Mar 18	50.51000 -2.06	53.03	48.83	51.82	1,735,950
28 Feb 18	52.57000 -0.31	53.96	52.35	53.00	1,662,930
27 Feb 18	52.88000 -0.57	53.96	52.68	53.44	858,442
26 Feb 18	53.45000 +1.46	53.48	51.56	52.05	653,473
23 Feb 18	51.99000 +0.52	52.17	51.21	51.60	369,545
22 Feb 18	51.47000 -0.75	52.82	51.19	52.30	489,504
21 Feb 18	52.22000 -1.25	54.01	52.19	53.70	447,157
20 Feb 18	53.47000 +0.89	53.71	52.75	52.75	360,235
16 Feb 18	52.58000 -0.86	53.49	52.56	53.49	438,783
15 Feb 18	53.44000 +0.90	53.50	52.14	52.83	383,363
14 Feb 18	52.54000 +0.95	52.59	51.36	51.36	476,123
13 Feb 18	51.59000 +0.49	51.69	50.43	50.81	382,842
12 Feb 18	51.10000 +0.16	51.74	50.93	51.24	751,622
09 Feb 18	50.94000 +0.36	51.29	48.05	51.00	1,104,249
08 Feb 18	50.58000 -0.13	51.67	50.53	51.06	834,047
07 Feb 18	50.71000 -0.35	52.29	50.24	51.24	2,164,870
06 Feb 18	51.06000 +2.15	51.33	48.00	48.23	886,388
05 Feb 18	48.91000 -2.17	51.46	48.65	51.10	871,052
02 Feb 18	51.08000 -1.48	52.28	50.79	52.21	602,104
01 Feb 18	52.56000 +0.97	52.82	51.40	51.45	464,539
31 Jan 18	51.59000 -1.14	53.47	51.46	52.85	477,810
30 Jan 18	52.73000 -0.73	53.95	52.38	53.57	405,154
29 Jan 18	53.46000 +0.41	53.64	52.56	52.99	512,099
26 Jan 18	53.05000 -0.11	53.11	52.62	53.11	433,078
25 Jan 18	53.16000 +0.34	53.69	52.72	53.00	632,637
24 Jan 18	52.82000 -0.08	53.19	52.38	52.99	463,936
23 Jan 18	52.90000 -2.36	55.48	52.40	55.06	845,094
22 Jan 18	55.26000 +1.29	55.35	53.44	53.74	692,443
19 Jan 18	53.97000 +1.23	54.11	52.78	52.92	670,906
18 Jan 18	52.74000 +1.38	52.85	51.23	51.23	1,023,668
17 Jan 18	51.36000 -1.03	52.53	51.17	52.37	962,153
16 Jan 18	52.39000 -0.91	54.22	52.34	53.32	692,529
12 Jan 18	53.30000 +0.32	53.54	52.64	53.14	788,493
11 Jan 18	52.98000 +0.58	53.29	52.55	52.55	603,940
10 Jan 18	52.40000 +0.87	52.69	50.52	51.58	627,128
09 Jan 18	51.53000 -0.49	52.78	51.49	52.14	636,828
08 Jan 18	52.02000 -0.31	52.49	51.41	52.24	620,288
05 Jan 18	52.33000 +0.76	52.42	51.20	51.85	633,737
04 Jan 18	51.57000 -0.13	52.34	51.21	51.80	741,784
03 Jan 18	51.70000 -2.43	54.50	51.57	54.12	1,090,700
02 Jan 18	54.13000 +0.05	54.65	53.10	53.60	794,582
29 Dec 17	54.08000 -0.53	54.92	53.91	54.91	505,363
28 Dec 17	54.61000 -0.51	55.29	54.22	55.13	444,793
27 Dec 17	55.12000 -0.81	56.51	54.99	56.23	552,888
26 Dec 17	55.93000 -0.29	56.82	55.79	56.35	336,891
22 Dec 17	56.22000 -0.95	57.08	56.06	56.91	625,717
21 Dec 17	57.17000 +1.03	58.71	56.25	56.29	1,049,795
20 Dec 17	56.14000 -0.03	56.77	55.75	56.40	777,783
19 Dec 17	56.17000 -0.30	56.89	55.99	56.62	827,127
18 Dec 17	56.47000 +1.14	56.97	55.13	56.11	931,464
15 Dec 17	55.33000 +1.16	56.30	54.56	54.56	1,333,877
14 Dec 17	54.17000 +0.43	55.08	53.68	53.69	769,290
13 Dec 17	53.74000 -0.17	54.68	53.02	53.90	769,651
12 Dec 17	53.91000 -0.24	54.63	53.08	54.16	441,158
11 Dec 17	54.15000 +0.60	54.57	53.56	53.73	370,955
08 Dec 17	53.55000 -1.02	54.93	53.42	54.82	719,573
07 Dec 17	54.57000 +0.76	55.17	53.40	53.80	992,560
06 Dec 17	53.81000 -1.86	55.88	53.47	55.37	908,742
05 Dec 17	55.67000 -0.48	57.00	55.34	56.00	1,858,608
04 Dec 17	56.15000 +3.29	56.19	53.25	53.41	1,595,686
01 Dec 17	52.86000 +1.32	52.92	50.90	51.25	1,146,136
30 Nov 17	51.54000 -0.45	52.72	50.86	52.20	1,017,972
29 Nov 17	51.99000 +1.32	52.84	50.31	50.68	1,151,530
28 Nov 17	50.67000 +1.12	50.69	48.84	49.70	895,773
27 Nov 17	49.55000 -0.34	49.97	49.45	49.86	494,173
24 Nov 17	49.89000 -0.47	50.94	49.87	50.39	189,053
22 Nov 17	50.36000 -0.19	50.86	49.84	50.52	601,729
21 Nov 17	50.55000 +0.71	50.56	49.26	50.11	522,833
20 Nov 17	49.84000 -0.30	50.42	49.31	50.00	790,370
17 Nov 17	50.14000 +1.35	51.03	49.24	49.27	1,262,764
16 Nov 17	48.79000 +0.40	48.83	47.37	47.99	826,087
15 Nov 17	48.39000 +0.46	48.47	46.90	47.73	730,989
14 Nov 17	47.93000 -0.04	48.06	46.89	47.95	870,937
13 Nov 17	47.97000 -0.49	48.13	47.25	48.10	714,598
10 Nov 17	48.46000 -0.81	49.78	48.18	49.24	712,146
09 Nov 17	49.27000 +0.18	50.47	48.51	48.88	696,539
08 Nov 17	49.09000 -0.37	49.70	48.71	49.47	634,279
07 Nov 17	49.46000 -0.59	51.69	49.18	50.00	1,575,236
06 Nov 17	50.05000 +2.55	50.23	47.13	47.30	2,142,410
03 Nov 17	47.50000 -1.04	49.11	47.44	48.33	1,621,309
02 Nov 17	48.54000 -2.45	52.33	47.89	52.04	3,011,493
01 Nov 17	50.99000 +0.11	51.97	50.51	51.06	1,279,495
31 Oct 17	50.88000 -0.59	51.73	49.98	51.22	1,173,452
30 Oct 17	51.47000 -1.08	52.81	51.03	52.24	766,374
27 Oct 17	52.55000 +1.10	52.75	50.63	51.81	881,605
26 Oct 17	51.45000 -0.77	53.17	51.44	52.04	1,314,401
25 Oct 17	52.22000 -0.14	52.97	51.47	52.12	1,208,721
24 Oct 17	52.36000 -1.94	54.43	52.00	54.28	1,638,818
23 Oct 17	54.30000 -2.06	56.43	54.24	56.18	569,753
20 Oct 17	56.36000 +1.31	57.53	55.31	55.48	940,770
19 Oct 17	55.05000 -0.63	55.78	54.57	55.53	892,557
18 Oct 17	55.68000 +0.09	56.05	54.33	55.77	818,919
17 Oct 17	55.59000 -0.31	56.16	55.09	55.90	562,079
16 Oct 17	55.90000 +0.16	56.50	55.55	56.02	684,347
13 Oct 17	55.74000 +1.96	55.85	52.86	53.56	1,244,878
12 Oct 17	53.78000 -3.95	57.33	53.57	57.15	2,193,343
11 Oct 17	57.73000 -0.12	58.13	57.10	58.07	621,271
10 Oct 17	57.85000 +0.08	59.38	57.50	59.38	693,247
09 Oct 17	57.77000 -1.21	59.16	57.69	58.98	418,268
06 Oct 17	58.98000 -1.06	60.18	58.91	59.66	318,228
05 Oct 17	60.04000 -0.07	60.66	59.52	60.16	603,521
04 Oct 17	60.11000 +1.59	60.39	58.51	58.51	478,536
03 Oct 17	58.52000 -0.08	59.09	58.11	58.79	615,087
02 Oct 17	58.60000 +0.13	59.51	58.54	58.54	401,860
29 Sep 17	58.47000 -0.20	58.78	57.85	58.68	484,398
28 Sep 17	58.67000 -0.38	59.50	58.43	59.00	397,799
27 Sep 17	59.05000 +0.18	59.30	58.38	58.92	493,436
26 Sep 17	58.87000 -0.40	59.77	58.70	59.29	400,354
25 Sep 17	59.27000 +0.19	59.93	59.11	59.16	523,851
22 Sep 17	59.08000 +0.14	59.31	58.69	58.95	390,369
21 Sep 17	58.94000 +0.39	59.33	58.20	58.20	612,890
20 Sep 17	58.55000 +0.82	58.61	57.78	57.80	331,412
19 Sep 17	57.73000 -0.95	58.86	57.43	58.46	491,743
18 Sep 17	58.68000 -0.74	60.04	58.61	59.59	515,364
15 Sep 17	59.42000 +2.18	59.91	57.12	57.12	1,214,692
14 Sep 17	57.24000 -0.03	57.78	57.02	57.10	579,057
13 Sep 17	57.27000 +0.82	57.47	56.34	56.39	377,851
12 Sep 17	56.45000 +0.25	56.83	56.09	56.42	530,876
11 Sep 17	56.20000 -0.41	57.53	56.10	57.11	495,989
08 Sep 17	56.61000 -0.53	57.17	56.25	57.09	880,294
07 Sep 17	57.14000 -1.69	59.00	56.47	59.00	925,971
06 Sep 17	58.83000 +0.42	58.91	58.00	58.55	590,187
05 Sep 17	58.41000 -2.30	60.93	58.00	60.54	760,967
01 Sep 17	60.71000 -0.07	61.38	60.68	61.03	373,288
31 Aug 17	60.78000 +0.30	60.78	60.31	60.54	397,329
30 Aug 17	60.48000 +0.40	60.66	59.94	60.08	324,018
29 Aug 17	60.08000 -0.22	60.42	59.80	60.06	346,220
28 Aug 17	60.30000 -0.15	60.95	60.16	60.71	408,989
25 Aug 17	60.45000 +0.89	60.84	59.59	59.93	463,719
24 Aug 17	59.56000 -0.14	60.13	59.44	59.87	467,896
23 Aug 17	59.70000 -0.55	59.98	59.20	59.71	635,146
22 Aug 17	60.25000 +0.44	60.54	59.84	60.04	524,636
21 Aug 17	59.81000 -0.45	60.65	59.79	60.33	539,824
18 Aug 17	60.26000 -0.15	60.88	59.68	60.26	562,074
17 Aug 17	60.41000 -0.31	61.19	60.30	60.62	420,004
16 Aug 17	60.72000 -0.26	61.74	60.64	60.98	384,436
15 Aug 17	60.98000 -0.35	61.44	60.77	61.44	779,207
14 Aug 17	61.33000 -0.09	62.07	60.84	62.04	863,829
11 Aug 17	61.42000 +0.49	61.52	60.58	60.92	1,119,100
10 Aug 17	60.93000 -1.08	62.36	60.78	61.87	600,765
09 Aug 17	62.01000 -0.40	62.14	60.29	61.82	825,974
08 Aug 17	62.41000 -0.09	63.15	62.08	62.68	580,998
07 Aug 17	62.50000 +0.24	62.72	61.71	62.34	665,687
04 Aug 17	62.26000 -2.42	64.48	61.60	64.48	1,448,640
03 Aug 17	64.68000 +2.16	66.75	61.68	64.23	1,168,375
02 Aug 17	62.52000 -1.02	63.52	62.43	63.03	1,232,583
01 Aug 17	63.54000 -0.41	64.44	63.03	64.08	1,065,409
31 Jul 17	63.95000 -2.58	66.52	63.07	66.41	1,578,938
28 Jul 17	66.53000 -0.49	67.44	65.50	66.57	874,937
27 Jul 17	67.02000 +2.91	67.11	62.68	64.44	1,676,493
26 Jul 17	64.11000 +2.15	64.17	61.97	61.97	959,493
25 Jul 17	61.96000 +0.47	62.68	61.23	61.82	646,412
24 Jul 17	61.49000 +0.25	61.82	60.24	61.32	385,481
21 Jul 17	61.24000 +0.14	62.03	61.06	61.13	842,586
20 Jul 17	61.10000 +2.09	62.02	59.04	59.04	1,140,149
19 Jul 17	59.01000 +2.24	61.64	58.13	58.13	1,582,941
18 Jul 17	56.77000 -0.43	57.39	56.50	57.25	586,301
17 Jul 17	57.20000 +0.47	57.67	56.54	56.76	602,280
14 Jul 17	56.73000 +0.50	56.97	56.32	56.33	311,392
13 Jul 17	56.23000 -0.03	56.73	55.80	56.04	526,174
12 Jul 17	56.26000 +0.56	56.70	55.38	56.07	453,759
11 Jul 17	55.70000 +0.54	55.85	54.87	55.27	555,328
10 Jul 17	55.16000 +1.08	55.18	53.53	53.98	692,920
07 Jul 17	54.08000 +0.71	54.34	53.25	53.62	359,199
06 Jul 17	53.37000 -0.66	54.25	53.32	53.69	614,545
05 Jul 17	54.03000 -0.27	54.65	53.47	54.33	517,813
03 Jul 17	54.30000 +0.89	55.25	53.75	53.75	300,652
30 Jun 17	53.41000 +0.15	53.80	52.85	53.52	581,950
29 Jun 17	53.26000 -0.75	54.59	52.87	54.03	577,901
28 Jun 17	54.01000 +0.62	54.86	53.55	53.70	725,132
27 Jun 17	53.39000 -0.64	54.62	53.36	54.02	727,025
26 Jun 17	54.03000 +0.10	54.70	52.88	53.99	1,337,419
23 Jun 17	53.93000 +0.20	54.07	53.18	53.82	641,458
22 Jun 17	53.73000 -0.89	54.69	53.69	54.62	420,366
21 Jun 17	54.62000 +0.35	54.85	53.95	54.25	664,665
20 Jun 17	54.27000 -1.58	55.54	54.20	55.51	815,279
19 Jun 17	55.85000 +0.02	56.24	55.39	56.11	545,930
16 Jun 17	55.83000 +0.12	56.09	55.04	55.76	917,175
15 Jun 17	55.71000 -0.06	55.83	54.96	55.35	681,672
14 Jun 17	55.77000 -0.75	56.58	55.55	56.58	531,461
13 Jun 17	56.52000 -0.61	57.49	56.42	57.10	599,619
12 Jun 17	57.13000 +1.45	57.68	55.67	55.67	1,081,998
09 Jun 17	55.68000 +0.84	55.89	54.36	54.92	951,500
08 Jun 17	54.84000 +0.62	55.01	53.96	54.48	708,205
07 Jun 17	54.22000 +0.74	54.80	53.72	54.03	525,257
06 Jun 17	53.48000 +0.36	53.84	52.35	52.88	492,525
05 Jun 17	53.12000 -0.63	53.53	52.50	53.49	491,982
02 Jun 17	53.75000 -0.15	54.46	53.47	54.05	387,306
01 Jun 17	53.90000 +0.92	54.06	52.66	53.15	840,822
31 May 17	52.98000 -0.18	53.34	52.55	53.15	816,537
30 May 17	53.16000 +0.12	53.67	52.71	52.71	537,869
26 May 17	53.04000 +0.09	53.13	52.33	52.81	412,195
25 May 17	52.95000 +0.57	53.30	52.07	52.33	586,059
24 May 17	52.38000 -0.34	52.78	52.24	52.68	608,182
23 May 17	52.72000 -0.77	53.64	52.69	53.61	467,992
22 May 17	53.49000 +0.27	53.72	53.02	53.40	723,047
19 May 17	53.22000 +1.05	53.35	51.81	52.33	892,379
18 May 17	52.17000 +0.43	52.61	51.63	51.63	544,832
17 May 17	51.74000 -1.86	54.06	51.51	53.12	856,704
16 May 17	53.60000 -0.47	54.34	52.87	54.06	697,816
15 May 17	54.07000 +0.63	54.15	53.37	53.37	542,475
12 May 17	53.44000 -1.01	54.49	53.24	54.27	693,434
11 May 17	54.45000 -0.38	54.98	53.20	54.55	802,504
10 May 17	54.83000 -0.53	55.38	54.57	55.08	740,726
09 May 17	55.36000 +0.10	55.49	54.78	55.49	468,704
08 May 17	55.26000 -0.93	56.44	54.59	56.33	728,732
05 May 17	56.19000 +1.29	56.39	54.90	54.90	980,325
04 May 17	54.90000 -0.34	55.57	52.12	54.15	2,070,930
03 May 17	55.24000 -3.99	59.19	54.86	58.94	1,656,610
02 May 17	59.23000 -0.57	59.95	58.39	59.84	830,109
01 May 17	59.80000 +0.12	60.30	59.18	59.93	754,810
28 Apr 17	59.68000 -0.68	60.43	59.50	60.40	895,774
27 Apr 17	60.36000 +0.11	60.55	59.81	60.39	341,210
26 Apr 17	60.25000 +0.65	60.85	59.79	59.98	351,027
25 Apr 17	59.60000 +0.81	60.12	59.09	59.09	374,954
24 Apr 17	58.79000 -0.47	60.13	58.09	59.77	581,159
21 Apr 17	59.26000 -0.95	60.46	59.12	60.28	637,225
20 Apr 17	60.21000 +0.58	60.41	59.58	59.88	700,444
19 Apr 17	59.63000 +0.94	59.76	58.76	58.76	430,973
18 Apr 17	58.69000 +0.00	58.81	57.91	58.37	377,638
17 Apr 17	58.69000 +0.60	58.70	58.13	58.34	470,414
13 Apr 17	58.09000 -0.31	59.62	57.78	58.33	798,133
12 Apr 17	58.40000 -1.30	59.60	58.14	59.38	1,281,596
11 Apr 17	59.70000 +0.23	59.96	59.00	59.38	687,869
10 Apr 17	59.47000 -0.79	59.89	58.46	59.85	965,049
07 Apr 17	60.26000 +0.10	60.47	59.41	60.11	600,956
06 Apr 17	60.16000 +0.16	61.53	58.70	60.24	791,448
05 Apr 17	60.00000 +0.92	61.51	58.79	59.08	1,568,895
04 Apr 17	59.08000 +1.06	59.10	58.00	58.00	674,995
03 Apr 17	58.02000 -0.66	58.89	57.68	58.72	538,044
31 Mar 17	58.68000 +0.23	59.02	58.40	58.45	707,274
30 Mar 17	58.45000 +0.27	58.63	58.07	58.33	364,859
29 Mar 17	58.18000 +0.29	58.46	57.51	57.82	579,620
28 Mar 17	57.89000 +0.46	57.95	56.99	57.49	467,155
27 Mar 17	57.43000 -0.17	57.58	56.66	57.18	420,611
24 Mar 17	57.60000 +0.38	57.71	57.04	57.20	350,511
23 Mar 17	57.22000 -0.42	57.85	57.13	57.44	480,238
22 Mar 17	57.64000 +0.12	57.76	57.04	57.69	370,615
21 Mar 17	57.52000 -1.01	58.85	57.42	58.85	557,481
20 Mar 17	58.53000 +0.32	58.89	57.99	58.05	453,334
17 Mar 17	58.21000 +0.15	58.82	58.12	58.30	920,842
16 Mar 17	58.06000 -0.29	58.68	57.55	58.51	485,422
15 Mar 17	58.35000 +0.27	58.61	57.76	58.40	631,818
14 Mar 17	58.08000 +0.87	58.21	56.93	57.32	653,425
13 Mar 17	57.21000 -0.88	58.22	57.16	58.07	729,901
10 Mar 17	58.09000 -1.16	59.44	57.91	59.44	768,719
09 Mar 17	59.25000 -0.22	59.86	58.80	59.50	566,640
08 Mar 17	59.47000 +0.02	59.90	59.07	59.43	678,482
07 Mar 17	59.45000 -0.39	60.14	59.15	59.78	737,386
06 Mar 17	59.84000 -0.44	60.15	59.52	60.09	466,902
03 Mar 17	60.28000 -0.24	60.62	59.80	60.50	870,241
02 Mar 17	60.52000 -0.27	60.96	59.90	60.95	777,309
01 Mar 17	60.79000 +0.98	61.12	59.98	60.00	1,115,752
28 Feb 17	59.81000 -0.91	61.18	59.69	60.57	832,896
27 Feb 17	60.72000 -0.23	61.48	60.43	61.22	624,134
24 Feb 17	60.95000 +1.11	61.94	60.18	61.06	1,035,774
23 Feb 17	59.84000 +2.34	67.61	58.45	64.88	2,685,373
22 Feb 17	57.50000 -0.19	57.95	56.96	57.93	659,809
21 Feb 17	57.69000 +1.86	58.06	55.11	55.82	1,081,728
17 Feb 17	55.83000 -0.60	56.53	55.56	56.20	466,545
16 Feb 17	56.43000 -0.19	56.83	56.26	56.52	350,982
15 Feb 17	56.62000 +0.72	56.78	55.72	55.81	327,493
14 Feb 17	55.90000 +0.40	56.51	55.10	55.24	832,305
13 Feb 17	55.50000 +0.30	56.09	55.05	55.20	1,358,682
10 Feb 17	55.20000 +0.01	55.64	54.97	54.97	569,842
09 Feb 17	55.19000 +0.09	56.07	55.14	55.33	917,721
08 Feb 17	55.10000 -0.71	55.68	54.77	55.53	1,048,818
07 Feb 17	55.81000 -0.28	56.49	55.67	56.35	524,524
06 Feb 17	56.09000 -0.18	56.75	56.00	56.38	522,930
03 Feb 17	56.27000 +0.00	57.24	56.14	56.52	532,940
02 Feb 17	56.27000 -0.62	57.00	56.21	56.83	600,005
01 Feb 17	56.89000 -0.46	57.76	56.42	57.22	398,347
31 Jan 17	57.35000 +0.36	57.40	56.55	56.62	395,896
30 Jan 17	56.99000 +0.28	57.26	56.26	56.75	624,309
27 Jan 17	56.71000 +0.05	56.93	56.40	56.73	335,897
26 Jan 17	56.66000 +0.24	57.43	56.50	56.51	480,288
25 Jan 17	56.42000 -0.51	57.95	56.39	57.20	518,278
24 Jan 17	56.93000 +0.25	57.30	56.47	56.82	422,319
23 Jan 17	56.68000 +0.05	56.90	56.50	56.77	441,513
20 Jan 17	56.63000 +0.12	56.95	56.33	56.33	502,065
19 Jan 17	56.51000 -0.31	57.17	56.16	57.01	602,548
18 Jan 17	56.82000 +0.07	57.33	56.59	56.75	557,720
17 Jan 17	56.75000 +0.28	56.81	55.98	56.44	461,459
13 Jan 17	56.47000 +0.23	56.90	56.07	56.39	353,646
12 Jan 17	56.24000 +0.14	56.59	55.79	55.81	549,696
11 Jan 17	56.10000 +0.39	56.52	55.55	55.88	736,170
10 Jan 17	55.71000 -0.74	56.95	55.63	56.28	794,714
09 Jan 17	56.45000 +1.18	56.77	55.06	55.31	1,070,589
06 Jan 17	55.27000 -0.48	56.18	55.22	55.60	813,372
05 Jan 17	55.75000 -0.46	56.65	54.99	56.17	968,996
04 Jan 17	56.21000 +2.66	56.26	53.61	53.61	1,533,046
03 Jan 17	53.55000 +1.21	53.87	52.39	52.81	874,649
30 Dec 16	52.34000 -0.46	53.36	52.14	53.09	543,135
29 Dec 16	52.80000 +0.02	53.23	52.67	52.67	491,588
28 Dec 16	52.78000 +0.03	53.03	52.49	52.60	654,216
27 Dec 16	52.75000 +0.44	52.95	51.90	52.19	394,722
23 Dec 16	52.31000 -0.40	52.91	51.91	52.53	362,443
22 Dec 16	52.71000 +0.64	52.74	51.67	52.19	918,309
21 Dec 16	52.07000 +0.05	52.56	51.69	51.69	491,311
20 Dec 16	52.02000 +0.83	52.02	50.96	51.03	780,199
19 Dec 16	51.19000 -0.05	51.92	50.91	51.59	761,467
16 Dec 16	51.24000 -0.23	51.92	50.89	51.34	1,721,631
15 Dec 16	51.47000 +0.45	51.85	50.94	51.15	694,044
14 Dec 16	51.02000 +0.36	51.46	50.46	50.66	719,041
13 Dec 16	50.66000 +0.51	50.79	50.10	50.10	540,121
12 Dec 16	50.15000 -2.25	51.92	49.78	51.76	1,031,779
09 Dec 16	52.40000 +0.13	53.22	51.86	52.61	1,080,441
08 Dec 16	52.27000 +0.65	52.70	51.40	51.80	2,072,901
07 Dec 16	51.62000 -0.54	52.29	51.02	51.62	1,712,908
06 Dec 16	52.16000 -1.53	54.40	49.70	53.83	2,373,252
05 Dec 16	53.69000 +0.59	54.15	53.10	53.50	1,042,861
02 Dec 16	53.10000 -2.14	55.68	52.95	55.23	1,014,697
01 Dec 16	55.24000 -0.01	55.33	54.55	55.09	750,236
30 Nov 16	55.25000 -0.90	56.15	55.07	56.15	705,669
29 Nov 16	56.15000 +1.86	56.27	54.42	54.46	901,122
28 Nov 16	54.29000 -0.07	54.58	53.32	54.04	637,271
25 Nov 16	54.36000 +0.53	54.47	53.38	54.07	272,292
23 Nov 16	53.83000 +0.71	53.93	52.16	53.30	614,867
22 Nov 16	53.12000 +0.68	53.23	52.25	52.72	592,099
21 Nov 16	52.44000 -0.04	53.58	52.33	52.41	700,365
18 Nov 16	52.48000 -1.53	54.28	52.30	54.28	1,164,327
17 Nov 16	54.01000 +0.38	54.35	52.95	53.30	660,588
16 Nov 16	53.63000 +0.36	53.93	53.14	53.23	552,141
15 Nov 16	53.27000 -1.62	55.07	53.20	55.07	849,877
14 Nov 16	54.89000 +1.76	55.27	53.37	53.57	1,158,426
11 Nov 16	53.13000 +1.08	53.20	51.69	52.12	768,955
10 Nov 16	52.05000 -0.08	53.12	51.53	52.38	626,764
09 Nov 16	52.13000 -0.24	52.47	50.43	51.84	1,367,840
08 Nov 16	52.37000 -0.95	53.49	52.21	53.15	1,139,863
07 Nov 16	53.32000 +0.95	54.12	52.49	53.34	2,079,853
04 Nov 16	52.37000 +0.73	53.95	51.52	52.10	1,880,823
03 Nov 16	51.64000 +2.24	52.55	46.17	47.25	2,740,480
02 Nov 16	49.40000 +0.81	49.85	48.54	48.65	1,074,558
01 Nov 16	48.59000 -0.34	48.83	47.08	48.83	836,144
31 Oct 16	48.93000 +0.02	49.66	48.76	49.14	542,551
28 Oct 16	48.91000 -0.87	50.33	48.91	49.93	805,095
27 Oct 16	49.78000 -3.36	52.81	49.71	52.80	1,399,353
26 Oct 16	53.14000 +0.59	53.17	51.85	52.43	915,798
25 Oct 16	52.55000 +2.05	54.17	50.61	50.61	1,814,351
24 Oct 16	50.50000 -0.31	51.76	50.38	51.46	706,577
21 Oct 16	50.81000 +1.90	51.90	48.82	48.88	1,775,140
20 Oct 16	48.91000 -0.34	49.00	47.77	48.03	1,029,087
19 Oct 16	49.25000 -0.01	49.54	49.04	49.22	502,720
18 Oct 16	49.26000 +0.35	49.60	48.94	49.11	279,254
17 Oct 16	48.91000 +0.33	49.33	48.41	48.52	492,648
14 Oct 16	48.58000 +0.32	49.24	48.23	48.55	604,714
13 Oct 16	48.26000 -1.79	49.54	47.18	49.52	1,089,781
12 Oct 16	50.05000 +0.08	50.25	49.67	49.98	469,267
11 Oct 16	49.97000 -1.50	51.20	49.95	51.20	523,834
10 Oct 16	51.47000 -0.05	51.97	51.10	51.48	324,042
07 Oct 16	51.52000 -1.00	52.36	50.89	52.36	518,143
06 Oct 16	52.52000 -0.51	53.49	52.50	53.39	451,116
05 Oct 16	53.03000 +0.65	53.49	52.60	52.67	785,832
04 Oct 16	52.38000 +0.11	53.14	52.20	52.43	491,032
03 Oct 16	52.27000 +0.41	52.39	51.50	51.50	476,808
30 Sep 16	51.86000 +0.54	52.23	51.25	51.58	532,838
29 Sep 16	51.32000 -0.30	52.82	51.11	51.37	1,034,856
28 Sep 16	51.62000 +0.67	51.75	51.20	51.20	614,628
27 Sep 16	50.95000 -1.06	52.17	50.89	51.77	941,953
26 Sep 16	52.01000 -0.37	52.65	51.94	52.19	619,230
23 Sep 16	52.38000 +1.40	52.79	50.90	50.91	824,774
22 Sep 16	50.98000 -0.44	51.72	50.21	50.34	1,005,892
21 Sep 16	51.42000 +0.47	51.49	50.64	50.99	684,835
20 Sep 16	50.95000 -0.51	51.41	50.53	51.37	891,879
19 Sep 16	51.46000 +0.57	51.67	50.51	51.09	954,849
16 Sep 16	50.89000 +0.36	51.24	50.25	50.47	1,516,669
15 Sep 16	50.53000 -1.44	51.17	49.93	51.06	1,058,947
14 Sep 16	51.97000 -0.05	52.50	51.61	51.98	587,860
13 Sep 16	52.02000 -0.13	52.30	51.58	51.58	535,135
12 Sep 16	52.15000 +0.38	52.39	51.27	51.48	721,147
09 Sep 16	51.77000 -1.32	52.72	51.74	52.67	674,012
08 Sep 16	53.09000 -0.12	53.38	52.80	53.14	475,390
07 Sep 16	53.21000 +0.35	53.43	52.39	52.82	863,155
06 Sep 16	52.86000 -2.01	54.73	52.81	54.73	1,190,080
02 Sep 16	54.87000 +0.63	55.17	54.64	54.64	379,506
01 Sep 16	54.24000 -0.10	55.06	54.03	54.19	539,175
31 Aug 16	54.34000 -0.12	54.77	54.16	54.60	478,226
30 Aug 16	54.46000 -0.01	54.77	54.00	54.28	422,688
29 Aug 16	54.47000 +0.22	55.28	54.37	54.52	369,531
26 Aug 16	54.25000 -0.25	55.04	53.76	54.41	356,069
25 Aug 16	54.50000 +0.29	54.51	54.03	54.24	410,237
24 Aug 16	54.21000 -0.58	55.06	54.09	55.00	528,737
23 Aug 16	54.79000 -0.89	56.11	54.72	55.65	1,214,354
22 Aug 16	55.68000 -0.27	56.02	55.43	56.02	456,306
19 Aug 16	55.95000 -0.73	56.78	55.87	56.46	448,450
18 Aug 16	56.68000 -0.35	57.28	56.57	57.13	541,090
17 Aug 16	57.03000 +0.10	57.34	55.85	57.11	935,380
16 Aug 16	56.93000 +0.31	57.31	56.20	56.59	751,146
15 Aug 16	56.62000 +1.84	56.65	55.12	55.16	788,323
12 Aug 16	54.78000 +0.87	54.81	53.66	53.66	635,463
11 Aug 16	53.91000 +0.16	54.08	53.39	53.67	688,307
10 Aug 16	53.75000 -0.41	54.68	53.70	54.17	534,459
09 Aug 16	54.16000 -0.72	54.83	54.01	54.50	733,895
08 Aug 16	54.88000 +0.85	55.48	54.07	54.27	729,001
05 Aug 16	54.03000 +0.22	54.21	53.07	53.75	967,748
04 Aug 16	53.81000 -2.52	57.01	52.41	56.67	2,046,167
03 Aug 16	56.33000 +1.58	56.38	54.56	54.84	1,042,070
02 Aug 16	54.75000 -0.69	55.67	54.53	55.61	402,194
01 Aug 16	55.44000 +0.08	55.99	55.23	55.41	431,657
29 Jul 16	55.36000 -0.84	56.61	55.30	56.23	652,169
28 Jul 16	56.20000 +0.53	56.36	55.47	55.69	605,531
27 Jul 16	55.67000 -0.68	56.74	55.40	56.58	784,339
26 Jul 16	56.35000 +0.37	56.53	55.63	55.72	541,216
25 Jul 16	55.98000 -0.29	57.00	55.81	56.19	556,839
22 Jul 16	56.27000 +0.14	56.43	55.64	56.03	436,315
21 Jul 16	56.13000 -0.11	56.75	55.85	55.91	874,552
20 Jul 16	56.24000 -0.57	57.17	55.98	56.71	516,537
19 Jul 16	56.81000 +0.25	57.19	56.20	56.48	667,094
18 Jul 16	56.56000 -0.03	57.26	56.29	56.45	618,321
15 Jul 16	56.59000 -2.48	58.20	56.35	58.17	1,377,075
14 Jul 16	59.07000 +0.35	59.19	58.51	59.00	746,683
13 Jul 16	58.72000 -0.55	59.62	58.69	59.58	569,439
12 Jul 16	59.27000 +0.43	59.65	59.16	59.22	435,031
11 Jul 16	58.84000 -0.51	59.52	58.80	59.36	445,905
08 Jul 16	59.35000 +0.58	59.74	59.01	59.44	592,544
07 Jul 16	58.77000 +0.68	58.89	57.98	58.04	589,374
06 Jul 16	58.09000 -0.23	58.48	57.61	57.89	444,834
05 Jul 16	58.32000 -1.05	59.48	57.80	59.20	460,432
01 Jul 16	59.37000 -1.05	60.80	59.04	60.42	618,042
30 Jun 16	60.42000 +3.18	60.73	57.89	58.25	1,555,783
29 Jun 16	57.24000 +1.20	57.60	56.33	56.42	659,837
28 Jun 16	56.04000 +0.80	56.59	55.32	55.45	815,129
27 Jun 16	55.24000 -2.19	57.33	54.81	56.80	1,070,579
24 Jun 16	57.43000 -1.78	59.26	57.01	58.50	1,256,287
23 Jun 16	59.21000 +0.72	59.21	58.47	58.92	703,119
22 Jun 16	58.49000 -1.14	58.74	57.02	58.58	968,808
21 Jun 16	59.63000 -0.83	60.55	59.29	60.42	1,026,690
20 Jun 16	60.46000 +0.96	60.84	59.89	60.25	475,038
17 Jun 16	59.50000 -0.41	60.45	59.40	60.05	786,860
16 Jun 16	59.91000 -0.09	60.10	58.84	59.68	683,090
15 Jun 16	60.00000 -0.06	60.98	59.88	60.02	385,547
14 Jun 16	60.06500 +0.01	60.49	59.45	59.99	757,020
13 Jun 16	60.05000 -0.31	61.44	60.00	60.34	720,273
10 Jun 16	60.36000 -0.63	61.14	59.56	60.61	763,099
09 Jun 16	60.99000 -0.70	61.81	60.68	61.43	914,806
08 Jun 16	61.69000 -1.61	63.47	61.65	63.08	824,547
07 Jun 16	63.30000 -0.34	64.22	63.26	63.92	475,320
06 Jun 16	63.64000 +0.10	64.22	63.46	63.78	475,260
03 Jun 16	63.54000 -1.01	65.00	63.36	64.39	402,510
02 Jun 16	64.55000 -0.52	65.42	64.07	64.75	843,750
01 Jun 16	65.07000 +1.13	65.08	63.63	63.87	871,941
31 May 16	63.94000 +0.76	64.20	63.17	63.49	634,966
27 May 16	63.18000 +1.17	63.83	62.33	62.33	496,445
26 May 16	62.01000 -0.35	62.99	61.51	62.67	814,707
25 May 16	62.36000 +0.03	63.32	61.89	62.65	938,718
24 May 16	62.33000 -2.22	65.14	61.50	65.14	1,720,505
23 May 16	64.55000 -0.91	65.92	64.07	65.33	816,341
20 May 16	65.46000 +0.95	65.70	64.33	64.99	538,611
19 May 16	64.51000 +0.19	65.11	63.61	64.28	808,821
18 May 16	64.32000 -0.70	65.05	62.93	64.59	1,256,792
17 May 16	65.02000 -0.38	66.64	64.36	65.55	1,048,175
16 May 16	65.40000 -1.64	67.68	65.21	66.84	901,335
13 May 16	67.04000 -1.14	68.44	66.51	67.83	753,428
12 May 16	68.18000 -0.76	69.55	67.42	69.24	753,091
11 May 16	68.94000 -0.61	70.28	67.58	68.98	846,236
10 May 16	69.55000 +1.64	69.68	67.83	67.88	849,852
09 May 16	67.91000 -0.56	68.77	67.38	68.66	733,177
06 May 16	68.47000 +1.25	68.89	66.41	67.17	1,298,008
05 May 16	67.22000 +3.57	68.50	65.84	67.48	1,921,435
04 May 16	63.65000 -0.11	64.27	62.89	63.88	909,917
03 May 16	63.76000 -2.14	65.61	63.35	65.33	1,047,508
02 May 16	65.90000 +0.67	66.09	64.95	65.68	730,372
29 Apr 16	65.23000 -0.08	65.39	64.29	65.14	714,312
28 Apr 16	65.31000 -1.18	66.04	64.90	66.04	738,213
27 Apr 16	66.49000 +0.95	66.80	64.54	65.62	1,086,521
26 Apr 16	65.54000 +0.12	67.13	64.91	66.86	764,725
25 Apr 16	65.42000 -0.94	66.08	64.71	65.99	351,970
22 Apr 16	66.36000 +1.77	66.78	64.81	65.34	575,282
21 Apr 16	64.59000 -0.50	65.37	64.45	64.95	464,845
20 Apr 16	65.09000 -0.10	65.55	64.27	65.55	501,155
19 Apr 16	65.19000 -0.39	66.90	64.98	65.82	752,654
18 Apr 16	65.58000 +0.10	65.91	64.31	64.75	444,706
15 Apr 16	65.48000 -0.49	65.98	65.03	65.77	389,277
14 Apr 16	65.97000 -0.41	66.72	65.06	66.36	645,753
13 Apr 16	66.38000 +1.80	66.91	64.81	65.18	843,446
12 Apr 16	64.58000 +0.87	65.09	63.32	63.50	883,349
11 Apr 16	63.71000 -0.74	64.80	63.52	64.20	522,052
08 Apr 16	64.45000 +0.43	64.86	63.85	64.35	602,477
07 Apr 16	64.02000 -2.62	66.79	63.42	66.46	1,181,160
06 Apr 16	66.64000 +1.83	66.87	64.61	64.94	1,071,840
05 Apr 16	64.81000 +0.95	64.85	62.37	63.17	1,208,519
04 Apr 16	63.86000 -1.98	65.87	63.67	65.87	1,155,444
01 Apr 16	65.84000 +0.90	66.22	63.91	64.36	998,159
31 Mar 16	64.94000 -0.19	65.88	64.05	65.25	1,113,884
30 Mar 16	65.13000 -0.27	66.55	64.32	65.49	948,375
29 Mar 16	65.40000 +1.00	65.89	64.00	64.48	1,102,217
28 Mar 16	64.40000 +0.51	65.75	63.22	63.84	611,611
24 Mar 16	63.89000 +0.26	64.03	62.19	63.03	594,933
23 Mar 16	63.63000 -1.73	65.80	63.35	65.48	510,297
22 Mar 16	65.36000 +0.38	65.84	63.87	65.22	701,335
21 Mar 16	64.98000 -0.64	65.91	64.06	65.58	452,158
18 Mar 16	65.62000 +0.38	66.07	64.78	65.01	667,741
17 Mar 16	65.24000 -0.50	65.98	64.76	65.80	483,546
16 Mar 16	65.74000 +0.99	66.54	64.00	64.42	570,956
15 Mar 16	64.75000 -1.98	66.80	64.18	66.43	792,987
14 Mar 16	66.73000 +1.25	66.80	65.01	65.45	479,774
11 Mar 16	65.48000 +0.84	65.97	64.59	65.18	643,977
10 Mar 16	64.64000 -1.33	66.30	64.22	66.28	784,294
09 Mar 16	65.97000 -0.90	67.61	65.13	67.39	996,701
08 Mar 16	66.87000 -1.53	68.34	66.55	67.79	816,330
07 Mar 16	68.40000 +1.80	68.80	66.81	66.81	703,161
04 Mar 16	66.60000 +2.17	66.67	64.22	64.82	1,242,119
03 Mar 16	64.43000 +0.29	64.95	63.73	64.37	972,777
02 Mar 16	64.14000 -1.50	66.12	63.32	65.90	1,360,568
01 Mar 16	65.64000 +0.10	66.97	64.68	65.88	1,321,069
29 Feb 16	65.54000 -0.53	67.11	65.45	66.02	1,157,951
26 Feb 16	66.07000 -0.25	67.40	65.78	66.59	1,199,302
25 Feb 16	66.32000 -4.51	70.83	64.19	70.23	2,833,781
24 Feb 16	70.83000 +2.32	71.31	65.96	68.14	1,219,053
23 Feb 16	68.51000 -0.23	70.60	67.81	68.47	1,026,901
22 Feb 16	68.74000 +3.86	68.92	64.90	65.33	864,457
19 Feb 16	64.88000 -0.18	65.50	64.21	64.80	578,126
18 Feb 16	65.06000 -0.49	66.22	63.60	65.80	750,512
17 Feb 16	65.55000 +2.01	66.26	63.79	63.79	824,602
16 Feb 16	63.54000 +1.98	63.97	61.96	62.11	616,032
12 Feb 16	61.56000 -0.12	63.01	60.91	62.60	841,658
11 Feb 16	61.68000 -1.23	62.49	60.30	61.91	1,267,755
10 Feb 16	62.91000 -0.95	65.10	62.19	63.65	1,428,890
09 Feb 16	63.86000 -1.30	64.50	62.06	63.93	1,485,117
08 Feb 16	65.16000 -3.20	67.79	63.92	67.79	1,032,008
05 Feb 16	68.36000 -2.14	70.86	67.96	70.18	800,240
04 Feb 16	70.50000 +0.40	72.50	70.11	70.56	1,023,443
03 Feb 16	70.10000 +0.14	71.00	69.26	70.28	802,909
02 Feb 16	69.96000 -1.94	71.41	69.62	71.41	564,911
01 Feb 16	71.90000 -0.89	72.60	71.19	72.01	730,821
29 Jan 16	72.79000 +1.63	73.13	70.78	71.10	852,423
28 Jan 16	71.16000 -0.65	72.65	69.77	72.65	524,215
27 Jan 16	71.81000 -1.41	73.85	71.65	72.83	433,727
26 Jan 16	73.22000 +0.62	74.46	71.68	72.71	702,312
25 Jan 16	72.60000 -2.18	74.84	72.32	74.69	624,358
22 Jan 16	74.78000 +0.93	76.48	73.26	75.05	536,130
21 Jan 16	73.85000 +1.25	75.05	71.81	72.60	670,247
20 Jan 16	72.60000 -0.65	73.48	70.35	72.10	907,113
19 Jan 16	73.25000 -0.06	75.28	72.21	73.64	608,075
15 Jan 16	73.31000 -2.57	74.83	72.14	74.09	453,069
14 Jan 16	75.88000 +1.67	76.60	72.92	74.39	590,735
13 Jan 16	74.21000 -2.31	78.13	73.23	76.68	631,778
12 Jan 16	76.52000 +0.54	76.80	75.36	76.43	658,660
11 Jan 16	75.98000 +0.08	76.53	73.91	76.05	824,763
08 Jan 16	75.90000 +1.49	76.88	72.89	74.80	1,075,290
07 Jan 16	74.41000 -1.02	76.11	73.72	73.95	1,038,926
06 Jan 16	75.43000 +0.74	76.53	73.96	74.00	766,852
05 Jan 16	74.69000 -0.70	75.92	74.49	75.31	530,315
04 Jan 16	75.39000 +0.71	75.69	72.13	73.55	1,032,632
31 Dec 15	74.68000 -0.95	75.65	73.71	75.59	836,958
30 Dec 15	75.63000 -1.41	77.10	75.33	77.10	697,270
29 Dec 15	77.04000 +0.09	77.77	76.01	77.27	474,619
28 Dec 15	76.95000 +0.13	77.32	75.65	76.44	696,350
24 Dec 15	76.82000 +1.00	77.15	75.12	76.21	264,034
23 Dec 15	75.82000 -0.70	77.47	75.21	77.22	653,145
22 Dec 15	76.52000 +0.32	76.91	75.10	76.34	500,979
21 Dec 15	76.20000 -0.07	77.43	75.20	76.73	658,538
18 Dec 15	76.27000 -1.67	78.93	76.16	77.32	1,946,749
17 Dec 15	77.94000 +0.07	79.50	77.75	78.00	951,286
16 Dec 15	77.87000 -0.59	79.19	75.12	78.98	1,563,780
15 Dec 15	78.46000 +1.86	79.82	76.78	77.49	573,197
14 Dec 15	76.60000 -0.58	78.31	75.45	77.00	632,909
11 Dec 15	77.18000 -3.37	79.92	76.61	79.17	615,852
10 Dec 15	80.55000 -0.98	82.90	80.40	81.61	535,894
09 Dec 15	81.53000 -1.23	83.15	79.88	82.24	791,974
08 Dec 15	82.76000 -0.45	83.14	80.86	82.23	678,158
07 Dec 15	83.21000 +0.40	83.60	81.85	83.08	536,885
04 Dec 15	82.81000 +1.03	82.89	80.59	81.84	455,449
03 Dec 15	81.78000 -1.42	83.48	81.02	83.48	484,140
02 Dec 15	83.20000 +0.84	83.78	81.91	82.91	892,475
01 Dec 15	82.36000 +1.05	82.82	81.40	82.00	795,221
30 Nov 15	81.31000 -1.50	83.29	80.85	83.29	654,177
27 Nov 15	82.81000 +0.59	83.00	81.42	81.99	429,689
25 Nov 15	82.22000 +0.44	82.63	81.19	81.68	638,364
24 Nov 15	81.78000 +0.33	82.16	79.63	81.40	839,272
23 Nov 15	81.45000 +1.30	82.06	79.78	79.97	763,657
20 Nov 15	80.15000 -0.28	81.06	79.90	81.06	720,811
19 Nov 15	80.43000 +0.44	80.58	78.78	79.73	769,473
18 Nov 15	79.99000 +0.97	80.15	79.10	79.22	546,947
17 Nov 15	79.02000 +2.35	79.55	75.98	76.90	1,048,093
16 Nov 15	76.67000 +1.69	76.81	74.51	74.67	741,314
13 Nov 15	74.98000 -1.11	76.07	74.17	75.83	550,389
12 Nov 15	76.09000 -2.46	78.79	75.83	77.97	716,607
11 Nov 15	78.55000 +1.40	79.00	76.55	77.82	913,854
10 Nov 15	77.15000 +2.25	77.26	74.15	74.69	831,909
09 Nov 15	74.90000 -1.41	76.85	73.70	76.19	689,949
06 Nov 15	76.31000 +2.44	76.71	72.97	73.80	1,142,153
05 Nov 15	73.87000 +2.11	77.55	71.56	74.95	2,053,858
04 Nov 15	71.76000 -5.24	77.98	71.50	77.15	1,821,419
03 Nov 15	77.00000 +1.30	77.82	74.72	75.72	758,935
02 Nov 15	75.70000 +1.81	76.67	73.51	73.97	1,016,639
30 Oct 15	73.89000 -0.36	74.49	72.10	74.11	945,204
29 Oct 15	74.25000 +1.25	75.00	71.50	73.07	1,323,609
28 Oct 15	73.00000 +1.10	73.55	71.39	71.68	808,895
27 Oct 15	71.90000 +0.69	72.56	70.47	70.74	1,175,156
26 Oct 15	71.21000 +0.83	71.55	70.30	71.07	704,428
23 Oct 15	70.38000 +1.53	70.72	68.66	69.80	1,034,756
22 Oct 15	68.85000 +0.72	68.88	67.64	68.02	1,174,075
21 Oct 15	68.13000 -1.25	69.90	66.76	69.90	1,558,254
20 Oct 15	69.38000 -4.70	74.96	69.09	73.71	2,376,360
19 Oct 15	74.08000 +0.13	74.93	73.83	74.16	745,809
16 Oct 15	73.95000 -1.65	75.85	73.87	75.85	767,474
15 Oct 15	75.60000 +2.77	75.61	72.88	73.26	852,935
14 Oct 15	72.83000 -1.44	75.15	72.62	74.06	910,093
13 Oct 15	74.27000 -3.98	78.60	73.08	77.69	1,996,615
12 Oct 15	78.25000 +0.11	78.73	77.57	78.31	285,380
09 Oct 15	78.14000 +1.35	78.73	75.91	77.11	591,971
08 Oct 15	76.79000 -0.36	77.30	75.45	77.04	682,909
07 Oct 15	77.15000 +2.50	77.25	74.76	75.09	730,461
06 Oct 15	74.65000 -1.18	76.45	74.18	75.54	461,816
05 Oct 15	75.83000 +1.19	75.97	74.51	74.72	691,799
02 Oct 15	74.64000 +1.81	74.86	71.65	71.80	648,697
01 Oct 15	72.83000 -0.34	74.41	71.73	73.25	774,526
30 Sep 15	73.17000 +2.84	73.61	71.15	71.15	635,159
29 Sep 15	70.33000 -0.39	71.21	69.41	70.79	902,965
28 Sep 15	70.72000 -3.56	74.11	70.65	73.86	600,079
25 Sep 15	74.28000 +0.76	74.44	72.57	74.28	653,774
24 Sep 15	73.52000 -0.36	74.80	71.65	74.20	569,118
23 Sep 15	73.88000 -1.01	75.07	73.75	74.82	356,975
22 Sep 15	74.89000 -1.06	76.11	74.36	75.02	490,183
21 Sep 15	75.95000 +0.96	76.50	75.01	75.27	663,842
18 Sep 15	74.99000 -0.73	76.80	74.70	74.81	1,330,708
17 Sep 15	75.72000 +1.59	76.74	74.02	74.43	525,519
16 Sep 15	74.13000 -0.01	74.37	73.05	74.37	659,323
15 Sep 15	74.14000 +1.80	74.37	72.27	72.99	402,032
14 Sep 15	72.34000 -0.75	73.14	71.93	73.13	369,954
11 Sep 15	73.09000 -0.12	73.16	72.11	72.88	264,077
10 Sep 15	73.21000 +0.12	73.67	71.68	72.77	486,363
09 Sep 15	73.09000 -1.45	75.53	72.92	75.45	706,182
08 Sep 15	74.54000 +2.41	74.61	72.77	73.87	847,524
04 Sep 15	72.13000 +0.54	72.40	70.44	70.70	710,455
03 Sep 15	71.59000 +1.80	71.99	69.81	69.81	541,276
02 Sep 15	69.79000 +0.14	70.82	68.63	70.32	947,617
01 Sep 15	69.65000 -2.73	71.65	69.40	70.73	688,024
31 Aug 15	72.38000 -1.22	73.90	72.00	72.75	524,390
28 Aug 15	73.60000 +0.81	73.66	71.91	72.66	617,406
27 Aug 15	72.79000 +3.07	72.86	70.15	70.44	1,012,880
26 Aug 15	69.72000 +0.46	70.72	68.81	70.72	1,291,458
25 Aug 15	69.26000 +3.64	70.35	66.76	66.76	1,868,142
24 Aug 15	65.62000 -2.10	68.18	63.37	65.86	1,125,756
21 Aug 15	67.72000 -1.93	69.36	67.28	69.06	1,166,486
20 Aug 15	69.65000 -3.29	71.99	69.39	71.85	1,189,297
19 Aug 15	72.94000 -0.84	74.17	72.63	73.73	733,154
18 Aug 15	73.78000 -2.77	76.10	73.35	76.10	893,951
17 Aug 15	76.55000 +1.68	76.61	73.96	74.94	739,217
14 Aug 15	74.87000 -0.12	75.19	74.10	74.70	439,169
13 Aug 15	74.99000 +0.92	75.48	73.02	73.92	475,598
12 Aug 15	74.07000 -0.11	74.54	72.50	72.87	744,834
11 Aug 15	74.18000 -2.46	76.94	74.09	75.87	761,836
10 Aug 15	76.64000 +0.60	77.79	76.30	77.28	1,338,231
07 Aug 15	76.04000 +1.03	76.16	73.63	74.58	1,368,948
06 Aug 15	75.01000 -3.50	77.00	67.66	76.96	3,838,901
05 Aug 15	78.51000 -6.12	84.63	78.11	84.30	1,881,729
04 Aug 15	84.63000 -0.39	85.99	84.12	85.32	543,880
03 Aug 15	85.02000 +0.80	87.18	83.86	87.00	923,118
31 Jul 15	84.22000 +0.50	85.04	83.68	83.97	338,233
30 Jul 15	83.72000 +0.28	84.21	82.25	83.04	358,196
29 Jul 15	83.44000 -0.06	83.54	82.62	83.33	448,931
28 Jul 15	83.50000 +0.87	83.73	82.23	83.57	512,885
27 Jul 15	82.63000 -0.21	82.94	81.03	82.16	351,995
24 Jul 15	82.84000 -1.11	84.84	82.77	84.10	325,141
23 Jul 15	83.95000 -1.05	85.49	83.86	85.38	246,450
22 Jul 15	85.00000 +1.24	85.29	83.24	83.24	313,514
21 Jul 15	83.76000 -1.88	85.59	83.50	85.50	593,016
20 Jul 15	85.64000 -0.14	86.01	85.13	85.91	372,914
17 Jul 15	85.78000 -0.49	86.57	85.00	86.49	404,166
16 Jul 15	86.27000 +0.66	86.39	85.33	85.87	346,773
15 Jul 15	85.61000 +0.17	85.83	84.60	85.68	399,488
14 Jul 15	85.44000 -0.53	85.81	84.55	85.78	597,772
13 Jul 15	85.97000 +2.03	86.26	84.35	85.04	563,980
10 Jul 15	83.94000 +1.70	84.23	82.44	83.25	642,914
09 Jul 15	82.24000 -0.06	83.68	81.62	82.76	630,829
08 Jul 15	82.30000 -1.36	83.61	81.67	83.18	496,665
07 Jul 15	83.66000 +0.09	83.68	81.37	83.49	732,840
06 Jul 15	83.57000 +0.41	84.49	82.40	82.77	573,199
02 Jul 15	83.16000 +0.41	84.38	82.66	83.02	567,295
01 Jul 15	82.75500 +0.90	83.02	81.92	81.93	602,502
30 Jun 15	81.85000 +0.71	82.71	81.30	81.65	652,921
29 Jun 15	81.14000 -2.55	83.78	80.92	83.19	643,038
26 Jun 15	83.69000 +1.68	83.77	82.20	82.39	893,722
25 Jun 15	82.01000 +1.48	83.15	80.49	80.61	1,213,767
24 Jun 15	80.53000 -0.60	80.97	79.58	80.82	730,007
23 Jun 15	81.13000 -0.89	81.96	80.74	81.74	475,529
22 Jun 15	82.02000 +1.33	82.07	80.85	81.02	447,993
19 Jun 15	80.69000 -1.09	81.59	80.46	81.59	566,977
18 Jun 15	81.78000 +1.47	81.84	80.18	80.30	434,020
17 Jun 15	80.31000 +0.57	80.60	79.40	79.95	428,415
16 Jun 15	79.74000 +1.58	79.74	78.24	78.58	598,548
15 Jun 15	78.16000 -0.02	78.27	76.86	77.54	378,236
12 Jun 15	78.18500 -0.08	78.34	77.69	78.21	315,004
11 Jun 15	78.26000 -0.13	79.10	78.06	78.71	437,013
10 Jun 15	78.39000 +0.39	79.14	77.91	78.30	403,068
09 Jun 15	78.00000 -1.15	79.32	77.93	79.21	621,892
08 Jun 15	79.15000 -0.78	79.98	79.03	79.50	576,191
05 Jun 15	79.93000 +1.22	79.94	77.95	78.51	409,450
04 Jun 15	78.71000 -0.13	79.02	78.10	78.50	369,103
03 Jun 15	78.84000 +0.44	79.18	77.81	78.74	424,972
02 Jun 15	78.40000 -0.32	78.96	78.03	78.47	397,671
01 Jun 15	78.72000 +0.13	79.31	78.32	79.09	401,476
29 May 15	78.59000 -0.09	79.09	78.03	78.50	496,683
28 May 15	78.68000 +0.04	79.11	78.24	78.25	446,823
27 May 15	78.64000 +0.93	78.79	77.11	77.76	363,158
26 May 15	77.70500 +0.21	77.72	76.43	77.44	448,425
22 May 15	77.50000 +0.00	78.42	77.11	77.49	303,645
21 May 15	77.50000 +0.35	77.93	76.52	77.29	404,977
20 May 15	77.15000 +0.89	77.70	76.03	76.26	586,659
19 May 15	76.26000 -0.65	77.55	76.13	77.32	660,922
18 May 15	76.91000 +0.34	77.17	75.82	76.49	454,120
15 May 15	76.57000 +1.54	76.83	75.30	75.53	631,625
14 May 15	75.03000 +0.33	75.48	74.71	75.14	478,602
13 May 15	74.70000 -0.25	75.75	74.08	75.15	490,771
12 May 15	74.95000 -0.63	75.93	74.64	75.44	534,521
11 May 15	75.58000 -0.67	76.98	75.41	76.49	620,303
08 May 15	76.25000 -0.50	77.46	75.39	77.33	717,066
07 May 15	76.75000 -2.13	79.03	76.52	79.03	955,490
06 May 15	78.88000 -0.94	80.84	78.45	80.47	731,531
05 May 15	79.82000 -0.20	81.14	79.30	80.55	1,141,583
04 May 15	80.02000 +3.72	80.70	76.78	80.00	1,957,918
01 May 15	76.30000 +0.86	76.85	75.46	76.03	796,395
30 Apr 15	75.44000 -1.21	76.64	75.28	76.21	633,504
29 Apr 15	76.65500 +0.03	77.16	75.96	76.13	401,666
28 Apr 15	76.63000 +0.87	76.99	75.37	76.67	396,161
27 Apr 15	75.76000 -0.99	77.77	75.70	77.15	381,208
24 Apr 15	76.75000 +0.13	77.52	76.53	76.97	311,915
23 Apr 15	76.62000 +1.20	77.25	75.34	75.37	568,623
22 Apr 15	75.42000 -0.12	75.82	75.02	75.82	480,416
21 Apr 15	75.54000 +0.16	76.26	75.44	75.81	411,305
20 Apr 15	75.38000 +0.27	76.31	75.24	75.24	385,217
17 Apr 15	75.10500 -2.16	76.91	74.72	76.91	499,444
16 Apr 15	77.27000 +0.25	77.32	76.18	76.89	528,598
15 Apr 15	77.01500 -0.25	77.79	76.98	77.79	589,271
14 Apr 15	77.26000 +0.27	77.57	76.63	77.49	400,140
13 Apr 15	76.99000 +0.15	77.60	76.52	77.12	420,433
10 Apr 15	76.84000 +0.19	77.25	76.57	76.80	323,128
09 Apr 15	76.65000 +1.11	76.82	75.22	75.35	502,001
08 Apr 15	75.54000 -0.04	76.17	74.75	74.87	557,466
07 Apr 15	75.58000 -0.73	76.68	75.55	76.14	425,809
06 Apr 15	76.31000 +0.98	76.55	74.71	75.13	1,355,705
02 Apr 15	75.33000 +0.34	76.06	74.44	74.74	621,935
01 Apr 15	74.99000 -1.65	76.15	74.57	75.29	836,021
31 Mar 15	76.64000 +0.12	77.20	75.89	76.13	767,634
30 Mar 15	76.52000 +1.83	76.87	74.84	75.01	529,639
27 Mar 15	74.69000 +1.54	74.78	72.80	73.22	531,457
26 Mar 15	73.15000 -0.43	73.73	72.27	73.19	412,943
25 Mar 15	73.58000 -1.42	75.60	73.35	75.04	385,121
24 Mar 15	75.00000 +0.41	76.20	74.83	75.27	834,494
23 Mar 15	74.59000 -0.58	75.42	74.46	74.93	327,472
20 Mar 15	75.17000 +0.22	75.70	74.76	75.20	1,234,635
19 Mar 15	74.95000 +0.29	75.14	74.15	74.30	705,606
18 Mar 15	74.66000 +1.88	75.05	72.24	72.82	668,446
17 Mar 15	72.78500 +0.59	72.80	71.44	71.76	511,770
16 Mar 15	72.20000 +0.63	72.41	71.57	71.73	472,457
13 Mar 15	71.57000 -0.42	72.30	70.76	71.70	426,338
12 Mar 15	71.99000 +0.52	72.46	71.23	71.61	500,991
11 Mar 15	71.47000 +0.12	71.68	70.56	71.45	478,575
10 Mar 15	71.35000 -1.43	72.80	71.33	72.16	405,801
09 Mar 15	72.78000 +0.32	73.32	72.28	72.68	540,263
06 Mar 15	72.46000 -0.74	73.93	72.16	72.65	493,443
05 Mar 15	73.19500 -1.04	74.55	73.02	74.24	627,581
04 Mar 15	74.23000 -0.25	74.64	73.41	73.97	495,616
03 Mar 15	74.48000 +0.62	74.57	73.30	73.80	750,571
02 Mar 15	73.86000 +1.84	74.26	71.83	71.89	823,861
27 Feb 15	72.02000 -0.91	74.05	71.98	73.56	967,383
26 Feb 15	72.93000 +3.76	73.06	69.96	71.94	1,938,237
25 Feb 15	69.17000 -0.47	69.90	68.82	69.64	880,524
24 Feb 15	69.64000 +0.06	70.12	68.10	68.19	572,178
23 Feb 15	69.58000 +0.24	69.78	68.83	69.23	539,320
20 Feb 15	69.34000 +0.11	69.50	68.42	69.04	526,241
19 Feb 15	69.23000 +0.93	70.00	68.04	68.34	701,213
18 Feb 15	68.30000 -0.52	68.85	68.10	68.79	592,617
17 Feb 15	68.82000 -0.08	69.34	67.97	69.27	620,603
13 Feb 15	68.90000 +0.85	69.22	67.63	68.11	699,265
12 Feb 15	68.05000 +0.55	68.29	67.06	67.60	395,529
11 Feb 15	67.50000 -0.81	68.44	66.62	68.44	644,418
10 Feb 15	68.31000 +0.31	68.95	66.71	68.39	716,333
09 Feb 15	68.00000 +1.24	68.66	66.33	66.69	834,409
06 Feb 15	66.76000 -0.53	67.56	66.06	67.46	724,850
05 Feb 15	67.29000 -0.81	68.16	66.42	68.16	808,976
04 Feb 15	68.10000 -0.08	69.33	67.84	67.84	541,915
03 Feb 15	68.18000 +0.98	68.58	67.24	68.11	1,009,576
02 Feb 15	67.20000 +0.50	67.31	65.39	66.96	736,333
30 Jan 15	66.70000 -0.18	68.11	66.08	66.34	688,408
29 Jan 15	66.88000 -0.04	67.18	65.50	67.06	730,592
28 Jan 15	66.92000 -1.08	68.64	66.63	68.51	597,368
27 Jan 15	68.00000 -0.39	68.93	67.19	67.67	712,987
26 Jan 15	68.39000 +1.82	68.54	65.97	66.50	890,597
23 Jan 15	66.57000 -0.27	67.06	66.22	67.00	623,127
22 Jan 15	66.84000 +2.40	67.24	65.05	66.00	1,253,338
21 Jan 15	64.44000 +1.42	64.52	61.92	62.67	743,405
20 Jan 15	63.02000 -0.09	63.32	62.04	63.26	484,730
16 Jan 15	63.11000 +1.63	63.33	61.32	61.35	500,149
15 Jan 15	61.48000 -0.58	62.45	61.10	62.20	448,453
14 Jan 15	62.06000 -0.45	62.42	61.22	61.69	574,895
13 Jan 15	62.51000 -0.12	64.03	61.54	63.08	539,459
12 Jan 15	62.63000 -0.59	63.32	62.41	63.11	423,274
09 Jan 15	63.22000 +0.11	63.31	62.39	63.01	435,580
08 Jan 15	63.11000 +1.87	63.38	60.99	61.66	511,789
07 Jan 15	61.24500 -0.42	62.58	60.60	62.26	606,778
06 Jan 15	61.66000 -1.04	63.30	61.01	63.26	705,321
05 Jan 15	62.70000 -1.20	63.71	62.19	63.61	548,095
02 Jan 15	63.90000 +0.13	65.07	63.15	64.18	402,148
31 Dec 14	63.77000 -0.83	65.17	63.76	64.90	691,122
30 Dec 14	64.60000 +0.18	65.05	64.07	64.24	420,533
29 Dec 14	64.42000 +0.04	65.48	64.20	64.44	381,921
26 Dec 14	64.38000 -0.16	64.91	64.13	64.64	303,107
24 Dec 14	64.53500 +0.74	64.73	63.26	63.84	275,174
23 Dec 14	63.80000 +0.56	64.08	63.24	63.50	376,936
22 Dec 14	63.23500 +0.71	63.52	62.49	62.96	402,159
19 Dec 14	62.53000 +1.25	62.80	60.85	61.31	896,366
18 Dec 14	61.28000 +1.18	62.02	60.58	60.91	889,534
17 Dec 14	60.10000 +0.95	60.18	58.92	59.45	761,640
16 Dec 14	59.15000 +0.12	60.20	58.48	58.85	609,895
15 Dec 14	59.03000 -0.75	60.31	58.86	60.00	533,528
12 Dec 14	59.78000 -0.23	60.28	59.42	59.70	479,818
11 Dec 14	60.00500 +0.01	61.14	59.84	60.17	386,865
10 Dec 14	60.00000 -0.93	61.23	59.85	60.64	547,967
09 Dec 14	60.93000 -0.04	61.56	59.54	60.21	722,145
08 Dec 14	60.97000 -1.99	62.91	60.78	62.61	719,194
05 Dec 14	62.96000 -0.79	64.05	62.81	64.05	840,110
04 Dec 14	63.75000 -1.15	65.07	63.35	64.72	1,321,503
03 Dec 14	64.90000 +1.09	65.18	63.73	64.04	958,458
02 Dec 14	63.81000 -0.18	64.67	63.73	64.27	481,504
01 Dec 14	63.99000 -0.87	64.70	63.74	64.50	674,779
28 Nov 14	64.86000 +0.85	65.05	63.37	63.85	243,862
26 Nov 14	64.01000 +0.17	64.15	63.52	63.93	307,240
25 Nov 14	63.84000 +1.72	63.94	61.97	62.16	675,470
24 Nov 14	62.12000 +0.11	62.50	61.77	62.03	784,928
21 Nov 14	62.01000 -0.51	63.02	61.98	63.02	604,199
20 Nov 14	62.52000 +0.47	62.63	61.58	62.00	219,794
19 Nov 14	62.05000 -0.43	62.59	61.58	62.44	423,441
18 Nov 14	62.48000 +0.07	63.04	62.26	62.34	551,674
17 Nov 14	62.41000 +0.55	62.50	61.47	61.84	650,068
14 Nov 14	61.86000 +0.99	62.09	60.39	60.64	534,882
13 Nov 14	60.87000 -0.53	62.02	60.37	61.52	831,733
12 Nov 14	61.40000 +0.01	61.82	60.65	60.84	492,173
11 Nov 14	61.39000 +0.19	61.48	60.13	60.99	559,392
10 Nov 14	61.20000 -0.74	62.48	61.05	61.72	862,360
07 Nov 14	61.94000 +0.74	62.78	60.64	61.19	1,558,937
06 Nov 14	61.20000 +1.26	62.74	60.27	62.74	1,343,298
05 Nov 14	59.94000 +0.80	60.02	58.65	59.38	835,612
04 Nov 14	59.14000 -2.18	61.21	58.78	60.95	770,207
03 Nov 14	61.32000 +0.67	61.74	60.82	60.86	521,443
31 Oct 14	60.65000 +0.17	61.49	60.34	61.48	542,097
30 Oct 14	60.48000 -0.24	61.13	59.73	60.62	488,684
29 Oct 14	60.72000 +0.75	61.11	60.21	60.79	627,175
28 Oct 14	59.97000 +0.83	60.20	59.11	59.11	366,901
27 Oct 14	59.14000 +0.02	59.34	58.40	58.99	441,861
24 Oct 14	59.11500 +0.68	59.49	58.22	58.45	413,680
23 Oct 14	58.44000 -0.29	59.05	58.08	58.84	882,647
22 Oct 14	58.73000 -0.55	59.90	58.10	59.59	786,839
21 Oct 14	59.28000 +2.43	59.30	57.31	57.31	1,057,313
20 Oct 14	56.85000 +0.58	57.14	55.42	56.06	740,333
17 Oct 14	56.27000 +0.95	56.60	55.49	56.13	660,693
16 Oct 14	55.32000 +0.32	56.07	53.57	54.04	1,032,757
15 Oct 14	55.00000 +0.06	55.65	53.16	54.15	1,167,014
14 Oct 14	54.94000 +2.19	55.58	52.84	52.84	827,987
13 Oct 14	52.75000 -0.99	54.12	52.73	53.59	792,864
10 Oct 14	53.74000 -0.88	54.89	53.48	54.38	716,614
09 Oct 14	54.62000 -1.82	56.37	54.00	56.23	1,119,628
08 Oct 14	56.44000 +0.52	56.58	54.81	55.88	527,522
07 Oct 14	55.91500 -0.79	56.68	55.87	56.33	578,665
06 Oct 14	56.71000 -0.24	57.54	56.37	57.05	408,384
03 Oct 14	56.95000 +0.61	57.69	56.15	56.60	727,048
02 Oct 14	56.34000 -0.20	56.95	54.61	56.61	720,329
01 Oct 14	56.54000 -1.88	58.25	55.90	58.13	1,197,765
30 Sep 14	58.42000 -0.36	59.09	58.06	58.78	737,978
29 Sep 14	58.78000 -0.27	58.96	58.29	58.29	534,427
26 Sep 14	59.05000 +0.72	59.12	58.09	58.30	652,164
25 Sep 14	58.33000 -0.52	58.70	58.11	58.64	815,117
24 Sep 14	58.85000 -0.21	59.55	58.31	59.25	674,697
23 Sep 14	59.06000 -1.21	60.29	58.94	59.97	733,700
22 Sep 14	60.27000 -2.34	62.50	59.96	62.50	593,700
19 Sep 14	62.61000 +1.08	62.71	60.88	61.60	734,000
18 Sep 14	61.53000 +0.39	62.20	61.14	61.55	539,500
17 Sep 14	61.14000 -1.02	62.33	60.79	62.13	1,112,300
16 Sep 14	62.16000 +0.11	62.28	61.16	61.58	1,379,700
15 Sep 14	62.05000 -0.12	62.29	61.48	62.04	381,000
12 Sep 14	62.17000 -0.35	62.42	61.90	62.34	386,500
11 Sep 14	62.52000 -0.17	62.94	62.04	62.20	406,900
10 Sep 14	62.69000 -0.71	63.75	62.57	63.31	773,700
09 Sep 14	63.40000 -1.75	64.99	63.35	64.85	419,700
08 Sep 14	65.15000 +0.32	65.52	64.23	64.50	514,100
05 Sep 14	64.83000 +0.37	65.12	64.08	64.50	359,600
04 Sep 14	64.46000 -0.61	65.35	64.37	65.14	771,000
03 Sep 14	65.07000 +0.96	65.12	63.98	64.22	1,321,400
02 Sep 14	64.11000 +1.53	64.53	62.55	62.56	988,100
29 Aug 14	62.57500 -0.36	63.17	62.18	63.17	276,200
28 Aug 14	62.94000 -0.51	63.57	62.82	63.11	282,700
27 Aug 14	63.45000 -0.39	63.98	63.02	63.98	664,300
26 Aug 14	63.84000 +0.38	64.31	63.11	63.43	428,000
25 Aug 14	63.46000 +0.54	63.85	62.80	63.46	436,000
22 Aug 14	62.92000 -0.38	63.35	62.57	63.21	318,200
21 Aug 14	63.30000 +0.47	63.52	62.50	62.76	710,700
20 Aug 14	62.83000 +0.88	62.99	61.66	61.89	407,200
19 Aug 14	61.95000 +0.07	62.17	61.45	61.86	392,000
18 Aug 14	61.88000 +0.93	61.98	60.95	61.32	472,300
15 Aug 14	60.95000 +0.05	61.96	60.44	60.98	434,700
14 Aug 14	60.90000 +0.40	61.00	60.00	60.52	447,800
13 Aug 14	60.50000 +0.88	60.77	59.28	59.89	527,400
12 Aug 14	59.62000 -0.23	60.49	59.16	59.90	573,900
11 Aug 14	59.85000 +0.90	60.76	58.66	59.00	847,900
08 Aug 14	58.95000 +0.65	59.91	58.39	58.94	832,900
07 Aug 14	58.30000 -1.27	61.20	58.09	60.01	1,678,500
06 Aug 14	59.57000 +0.17	60.35	59.09	59.45	645,700
05 Aug 14	59.40000 -0.59	60.31	59.11	59.93	403,500
04 Aug 14	59.99000 +0.77	60.43	59.30	59.30	465,100
01 Aug 14	59.22000 -0.65	59.99	58.77	59.53	575,400
31 Jul 14	59.87000 -1.19	61.23	59.71	60.65	893,200
30 Jul 14	61.06000 -0.27	62.19	60.85	61.69	453,700
29 Jul 14	61.33000 -0.18	62.04	61.05	61.42	576,800
28 Jul 14	61.51000 -0.15	62.33	61.29	62.03	346,300
25 Jul 14	61.66000 -0.84	62.63	61.47	62.49	316,300
24 Jul 14	62.50000 -0.46	63.30	62.39	63.06	291,900
23 Jul 14	62.96000 -0.46	63.82	62.33	63.82	479,900
22 Jul 14	63.42000 -0.24	64.00	62.89	63.89	745,400
21 Jul 14	63.66000 -1.73	65.37	63.61	64.90	548,700
18 Jul 14	65.39000 +0.56	65.49	64.49	65.16	836,900
17 Jul 14	64.83000 +1.22	65.29	63.00	63.19	1,815,200
16 Jul 14	63.61000 +2.73	64.32	61.89	61.94	2,957,500
15 Jul 14	60.88000 -0.29	61.33	60.56	61.08	334,900
14 Jul 14	61.17000 +0.42	61.29	60.61	60.97	422,300
11 Jul 14	60.75000 +0.10	60.98	60.35	60.41	355,500
10 Jul 14	60.65000 -0.08	60.94	59.37	59.92	415,500
09 Jul 14	60.73000 +0.71	60.75	59.64	60.38	409,100
08 Jul 14	60.02000 -1.53	61.60	59.62	61.60	1,163,000
07 Jul 14	61.55000 -1.36	62.91	61.41	62.66	849,800
03 Jul 14	62.91000 +0.86	63.37	62.11	62.11	599,100
02 Jul 14	62.05000 -0.13	62.86	61.64	62.23	647,800
01 Jul 14	62.18000 +0.69	62.22	61.26	61.60	801,000
30 Jun 14	61.49000 +1.37	61.59	60.06	60.27	1,026,000
27 Jun 14	60.12000 -0.39	61.11	59.87	60.37	1,725,800
26 Jun 14	60.51000 -0.30	61.41	60.16	60.99	546,900
25 Jun 14	60.81000 +0.19	61.42	60.21	60.48	668,200
24 Jun 14	60.62000 -0.04	60.91	60.05	60.39	992,300
23 Jun 14	60.66000 -0.59	61.19	60.26	61.19	928,300
20 Jun 14	61.25000 -0.80	62.32	60.51	62.16	2,144,800
19 Jun 14	62.05000 +1.28	62.09	60.72	61.00	790,300
18 Jun 14	60.77000 -0.54	61.41	59.90	61.41	1,123,400
17 Jun 14	61.31000 +1.06	62.15	60.23	60.25	917,400
16 Jun 14	60.25000 +0.26	60.41	59.40	60.00	535,700
13 Jun 14	59.99000 -0.26	60.34	59.67	60.15	385,300
12 Jun 14	60.25000 -0.13	60.64	59.53	60.37	1,984,700
11 Jun 14	60.38000 -0.27	60.80	60.03	60.58	730,800
10 Jun 14	60.65000 -0.09	61.32	60.38	60.97	817,200
09 Jun 14	60.74000 -0.48	61.71	60.31	60.98	1,176,600
06 Jun 14	61.22000 +0.05	61.54	60.43	61.10	1,063,300
05 Jun 14	61.17000 +1.61	61.25	59.28	59.63	1,016,400
04 Jun 14	59.56000 -1.17	60.65	59.06	60.23	1,752,300
03 Jun 14	60.73000 -1.55	61.99	60.30	61.93	1,449,000
02 Jun 14	62.28000 +0.40	63.11	61.83	62.16	630,300
30 May 14	61.88000 -0.15	62.09	61.56	61.89	1,011,300
29 May 14	62.03000 +0.31	62.09	61.38	61.55	699,800
28 May 14	61.72000 -0.19	62.32	61.34	61.90	726,400
27 May 14	61.91000 +0.87	62.13	61.34	61.97	720,300
23 May 14	61.04000 +0.09	61.46	60.52	60.82	652,200
22 May 14	60.95000 +0.35	61.14	60.37	60.88	613,800
21 May 14	60.60000 +0.77	60.73	59.66	59.89	859,400
20 May 14	59.83000 -0.17	60.08	59.06	59.98	1,217,600
19 May 14	60.00000 +0.48	60.84	59.18	59.56	1,064,800
16 May 14	59.52000 +0.82	59.56	58.30	58.60	1,394,000
15 May 14	58.70000 +0.25	58.76	57.26	58.16	1,110,000
14 May 14	58.45000 -0.78	59.67	58.29	58.99	1,282,900
13 May 14	59.23000 +0.55	59.67	58.28	58.69	1,888,100
12 May 14	58.68000 +0.68	59.10	56.53	56.54	2,349,700
09 May 14	58.00000 -1.97	60.46	57.21	59.42	3,460,300
08 May 14	59.97000 -5.55	60.90	53.99	57.50	6,592,400
07 May 14	65.52000 -0.36	66.77	64.32	66.27	782,600
06 May 14	65.88000 -0.78	66.60	65.70	66.60	535,000
05 May 14	66.66000 +1.22	66.88	64.65	65.25	479,000
02 May 14	65.44000 -0.18	66.63	65.36	65.50	675,100
01 May 14	65.62000 -0.05	66.77	65.26	66.24	719,300
30 Apr 14	65.67000 +0.69	65.92	64.00	64.65	945,300
29 Apr 14	64.98000 -0.99	67.55	64.56	66.50	1,644,100
28 Apr 14	65.97000 -1.95	69.24	65.24	69.24	852,600
25 Apr 14	67.92000 +0.27	68.29	66.96	67.40	729,500
24 Apr 14	67.65000 -0.77	69.10	67.23	68.91	667,600
23 Apr 14	68.42000 -0.27	69.41	67.89	68.90	561,600
22 Apr 14	68.69000 -0.96	69.82	68.35	69.77	516,500
21 Apr 14	69.65000 +0.85	69.71	68.60	68.72	510,000
17 Apr 14	68.80000 -0.21	69.03	68.10	68.70	420,100
16 Apr 14	69.01000 +2.21	69.04	66.83	67.81	640,700
15 Apr 14	66.80000 -0.40	67.57	65.12	67.15	1,018,100
14 Apr 14	67.20000 -1.39	69.82	67.01	69.30	598,200
11 Apr 14	68.59000 -1.43	70.40	68.52	69.73	558,700
10 Apr 14	70.02000 -1.53	72.10	69.30	71.69	1,307,800
09 Apr 14	71.55000 +1.25	71.95	70.47	70.65	544,100
08 Apr 14	70.30000 -0.34	72.55	69.45	70.74	994,000
07 Apr 14	70.64000 -3.35	74.52	70.10	73.80	893,000
04 Apr 14	73.99000 -2.19	76.49	73.17	76.42	751,300
03 Apr 14	76.17500 +0.61	77.30	75.07	75.53	1,323,900
02 Apr 14	75.57000 +1.22	75.79	74.05	74.27	690,800
01 Apr 14	74.35000 +1.27	74.46	72.79	73.66	529,000
31 Mar 14	73.08000 +1.05	73.45	72.29	72.52	780,900
28 Mar 14	72.03000 +1.06	72.06	70.65	71.03	521,000
27 Mar 14	70.97000 -1.05	72.52	70.58	71.74	608,000
26 Mar 14	72.02000 -1.26	74.21	71.91	73.80	821,300
25 Mar 14	73.28000 -0.54	74.38	71.81	73.52	786,700
24 Mar 14	73.82000 -2.61	76.52	73.59	76.52	637,100
21 Mar 14	76.43000 +1.12	76.46	75.17	75.64	1,483,700
20 Mar 14	75.31000 +0.13	76.07	74.57	75.14	519,300
19 Mar 14	75.18000 -1.51	76.67	74.86	76.08	637,000
18 Mar 14	76.69000 +2.09	77.62	74.85	75.24	1,060,900
17 Mar 14	74.60000 +0.20	75.21	74.48	74.67	401,200
14 Mar 14	74.40000 +0.65	74.58	73.00	73.65	756,800
13 Mar 14	73.75000 -1.75	75.87	73.66	75.87	868,200
12 Mar 14	75.50000 +0.21	75.77	74.71	75.48	472,900
11 Mar 14	75.29000 -1.22	76.70	74.92	76.39	766,100
10 Mar 14	76.51000 -0.62	77.00	76.03	76.71	527,500
07 Mar 14	77.13000 -0.27	78.39	76.34	78.01	630,600
06 Mar 14	77.40000 +0.83	77.68	76.54	76.90	408,800
05 Mar 14	76.57000 +0.19	76.61	75.45	76.26	697,800
04 Mar 14	76.38000 +0.75	76.73	75.99	76.13	812,300
03 Mar 14	75.63000 -0.39	76.00	74.43	75.23	1,050,500
28 Feb 14	76.02000 +2.27	77.90	73.76	73.79	2,291,600
27 Feb 14	73.75000 +4.14	74.23	67.48	69.60	1,433,100
26 Feb 14	69.61000 -0.84	71.18	69.57	70.45	1,191,700
25 Feb 14	70.45000 +0.38	70.65	69.87	70.25	537,300
24 Feb 14	70.07000 +0.66	70.45	68.92	69.54	621,200
21 Feb 14	69.41000 +1.03	69.88	68.24	68.50	843,400
20 Feb 14	68.38000 +0.65	68.45	67.43	67.84	487,700
19 Feb 14	67.73000 +0.18	67.94	67.08	67.27	343,000
18 Feb 14	67.55000 +0.18	69.99	66.96	69.99	630,600
14 Feb 14	67.37000 +0.68	67.65	66.52	66.63	549,300
13 Feb 14	66.69000 -0.23	67.21	66.07	66.19	576,000
12 Feb 14	66.92000 +1.27	67.87	65.47	66.04	895,000
11 Feb 14	65.65000 +0.76	65.90	64.63	65.00	484,200
10 Feb 14	64.89000 +1.25	65.18	62.87	63.51	1,240,100
07 Feb 14	63.64000 -1.31	65.74	63.52	65.31	1,231,700
06 Feb 14	64.95000 +0.95	65.34	63.59	64.34	808,100
05 Feb 14	64.00000 +1.30	64.02	62.19	62.38	748,500
04 Feb 14	62.70000 +1.30	63.92	61.37	62.30	1,144,700
03 Feb 14	61.40000 -3.04	64.91	61.27	64.36	1,085,800
31 Jan 14	64.44000 -1.28	65.35	64.31	64.63	499,200
30 Jan 14	65.72000 +0.91	65.92	64.97	65.30	616,500
29 Jan 14	64.81000 -0.46	65.46	64.40	65.07	693,800
28 Jan 14	65.27000 -0.34	66.06	64.99	65.86	487,700
27 Jan 14	65.61000 -0.05	66.19	65.28	65.95	512,400
24 Jan 14	65.66000 -1.82	67.80	65.18	66.87	656,700
23 Jan 14	67.48000 -0.15	68.18	66.82	67.62	759,400
22 Jan 14	67.63000 +0.61	67.64	66.66	67.02	497,700
21 Jan 14	67.02000 -2.18	69.78	66.91	69.78	682,500
17 Jan 14	69.20000 -0.17	69.86	69.06	69.43	517,300
16 Jan 14	69.37000 -0.52	69.91	69.21	69.90	471,400
15 Jan 14	69.89000 +0.43	70.22	69.19	69.19	1,328,000
14 Jan 14	69.46000 +0.28	69.75	68.80	69.50	619,900
13 Jan 14	69.18000 +0.03	69.42	68.71	69.05	1,520,200
10 Jan 14	69.15000 +1.07	69.26	67.58	68.23	877,600
09 Jan 14	68.08000 +0.54	68.72	67.24	67.83	766,300
08 Jan 14	67.54000 +0.67	67.57	66.34	66.65	527,200
07 Jan 14	66.87000 +0.87	67.32	66.01	66.36	736,200
06 Jan 14	66.00000 -0.71	67.37	65.97	66.99	475,500
03 Jan 14	66.71000 +0.62	67.34	66.29	66.63	441,300
02 Jan 14	66.09000 -2.02	67.99	65.72	67.47	418,100
31 Dec 13	68.11000 +0.58	68.35	67.21	67.67	307,900
30 Dec 13	67.53000 +0.57	67.71	66.75	67.14	384,000
27 Dec 13	66.96000 +0.28	67.26	66.43	66.97	290,500
26 Dec 13	66.68000 +0.15	67.19	66.32	66.48	394,700
24 Dec 13	66.53000 +0.52	66.75	65.81	65.95	248,200
23 Dec 13	66.01000 +1.44	66.04	64.56	65.00	588,600
20 Dec 13	64.57000 +1.26	65.42	63.25	63.25	1,568,200
19 Dec 13	63.31000 +0.62	63.84	62.49	62.49	990,000
18 Dec 13	62.69000 -0.53	63.62	61.69	63.41	1,083,900
17 Dec 13	63.22000 -0.47	63.92	62.70	63.62	694,400
16 Dec 13	63.69000 -0.83	64.92	63.18	64.66	780,800
13 Dec 13	64.52000 -0.52	65.42	64.49	65.02	621,600
12 Dec 13	65.04000 +0.06	65.34	64.45	64.90	873,600
11 Dec 13	64.98000 +1.67	65.31	63.85	64.11	1,444,200
10 Dec 13	63.31000 +0.61	64.04	62.53	62.53	799,900
09 Dec 13	62.70000 -0.84	64.61	62.60	63.68	809,900
06 Dec 13	63.54000 +0.08	64.85	63.39	64.19	747,500
05 Dec 13	63.46000 -0.86	64.24	62.96	63.93	777,100
04 Dec 13	64.32000 +0.44	64.86	63.43	63.43	786,200
03 Dec 13	63.88000 -0.95	64.70	63.57	64.52	770,100
02 Dec 13	64.83000 +0.64	65.84	64.53	65.05	623,400
29 Nov 13	64.19000 -0.10	64.76	63.99	64.52	139,900
27 Nov 13	64.29000 +0.37	64.58	63.56	64.29	407,900
26 Nov 13	63.92000 -0.14	64.61	63.78	64.00	737,900
25 Nov 13	64.06000 -0.77	65.39	64.00	65.06	594,300
22 Nov 13	64.83000 +1.99	65.30	63.38	63.66	936,000
21 Nov 13	62.84000 +0.23	63.45	62.44	62.79	663,100
20 Nov 13	62.61000 -0.69	63.65	62.45	63.47	817,100
19 Nov 13	63.30000 -0.70	64.60	62.91	64.26	948,600
18 Nov 13	64.00000 -1.23	65.74	63.78	65.47	964,800
15 Nov 13	65.23000 -0.76	66.28	65.01	66.05	760,400
14 Nov 13	65.99000 -0.11	66.35	65.79	66.17	766,100
13 Nov 13	66.09800 -0.37	66.84	65.25	66.40	801,800
12 Nov 13	66.47000 +0.26	66.56	65.55	65.86	673,600
11 Nov 13	66.21000 -0.54	68.00	66.12	66.73	957,800
08 Nov 13	66.75000 -1.40	68.33	66.64	68.06	1,573,400
07 Nov 13	68.15000 -4.20	70.27	66.83	67.00	2,700,900
06 Nov 13	72.35000 +0.34	73.39	71.84	72.13	1,229,300
05 Nov 13	72.01000 -0.15	72.41	71.59	72.13	987,000
04 Nov 13	72.16000 +0.45	72.46	71.12	71.80	775,300
01 Nov 13	71.71000 +1.62	71.90	69.79	70.06	966,700
31 Oct 13	70.09000 +1.84	70.64	68.40	68.40	878,400
30 Oct 13	68.25000 -1.42	70.06	67.80	69.90	888,800
29 Oct 13	69.67400 -0.23	70.33	68.35	69.99	810,000
28 Oct 13	69.90000 -0.46	70.23	67.90	69.68	3,095,000
25 Oct 13	70.36000 +0.68	70.76	69.69	69.91	387,700
24 Oct 13	69.68000 -1.69	71.87	68.81	71.46	757,200
23 Oct 13	71.37000 -0.17	71.98	70.98	71.30	295,600
22 Oct 13	71.54000 +0.78	72.21	70.62	71.02	544,400
21 Oct 13	70.76000 +0.77	71.46	70.00	70.27	844,100
18 Oct 13	69.99000 -0.75	71.81	69.94	71.13	546,200
17 Oct 13	70.74000 +0.70	70.83	69.31	69.96	379,800
16 Oct 13	70.04200 +0.85	70.58	69.22	69.45	694,700
15 Oct 13	69.19000 +2.24	69.98	66.74	67.06	1,242,700
14 Oct 13	66.95000 +1.00	67.00	65.16	65.86	588,700
11 Oct 13	65.95000 +1.78	66.02	64.39	64.50	867,700
10 Oct 13	64.17000 +1.02	64.79	63.51	63.51	1,015,600
09 Oct 13	63.15000 -1.99	65.47	62.94	65.32	742,200
08 Oct 13	65.14000 -1.62	67.01	65.09	66.86	578,900
07 Oct 13	66.76000 -1.48	67.93	66.67	67.71	606,000
04 Oct 13	68.24000 +1.30	68.47	67.11	67.11	362,800
03 Oct 13	66.94000 -1.05	68.42	66.52	68.01	483,800
02 Oct 13	67.99000 -1.36	69.35	67.92	68.81	415,700
01 Oct 13	69.35000 +0.85	69.83	68.07	68.71	750,100
30 Sep 13	68.50000 +1.62	68.74	66.14	66.74	632,700
27 Sep 13	66.88000 +0.43	67.23	65.85	66.14	324,600
26 Sep 13	66.45000 +0.58	66.63	65.66	66.19	251,100
25 Sep 13	65.87000 -0.72	67.01	65.66	66.56	311,100
24 Sep 13	66.59000 +0.56	67.18	65.75	66.25	376,000
23 Sep 13	66.03000 -1.48	67.71	65.82	67.50	539,900
20 Sep 13	67.51000 +0.40	67.74	67.09	67.39	785,700
19 Sep 13	67.11200 +0.70	67.83	66.71	66.71	661,100
18 Sep 13	66.41000 +0.91	67.25	65.35	65.55	824,400
17 Sep 13	65.50000 +2.76	65.75	62.79	62.79	519,900
16 Sep 13	62.74000 +0.35	63.50	62.19	63.00	510,300
13 Sep 13	62.39000 -0.21	63.25	62.16	62.87	397,100
12 Sep 13	62.60000 -0.19	63.40	62.44	62.83	295,600
11 Sep 13	62.79000 -0.72	64.49	62.73	64.15	412,300
10 Sep 13	63.51000 -0.02	63.89	63.05	63.67	337,400
09 Sep 13	63.53000 +0.99	64.18	62.56	62.84	244,500
06 Sep 13	62.54000 -0.21	63.35	62.38	62.81	333,500
05 Sep 13	62.75000 +0.35	63.39	62.48	62.64	346,500
04 Sep 13	62.39500 +0.67	62.47	61.54	61.75	944,300
03 Sep 13	61.73000 -0.25	62.62	61.05	62.54	611,600
30 Aug 13	61.98000 -1.31	63.55	61.91	63.22	382,400
29 Aug 13	63.29000 +1.97	64.04	61.64	61.92	732,000
28 Aug 13	61.32000 -0.35	61.78	61.14	61.60	531,300
27 Aug 13	61.67000 -1.56	62.79	61.59	62.37	567,300
26 Aug 13	63.23000 -1.47	64.74	63.19	64.65	593,000
23 Aug 13	64.70000 +0.06	64.86	64.25	64.84	310,100
22 Aug 13	64.64000 +0.47	65.16	64.31	64.37	205,400
21 Aug 13	64.17000 -1.53	65.96	64.16	65.93	556,300
20 Aug 13	65.70000 +0.68	65.89	64.73	65.00	429,000
19 Aug 13	65.02000 -0.64	65.61	65.02	65.49	270,500
16 Aug 13	65.66000 +1.01	66.02	64.17	64.49	377,800
15 Aug 13	64.65000 -1.80	65.86	64.36	65.86	457,400
14 Aug 13	66.45000 -1.77	68.31	66.30	68.02	437,000
13 Aug 13	68.22000 +0.55	68.41	67.29	68.02	465,100
12 Aug 13	67.67000 +2.19	67.69	65.20	65.30	745,500
09 Aug 13	65.48000 -1.42	67.08	65.43	67.08	786,500
08 Aug 13	66.90000 -4.25	72.46	66.34	72.04	1,588,300
07 Aug 13	71.15000 +0.31	71.48	69.48	71.00	999,000
06 Aug 13	70.84000 +1.43	70.86	69.10	69.31	647,100
05 Aug 13	69.41000 -0.04	69.55	69.04	69.48	315,900
02 Aug 13	69.45000 +0.05	69.94	68.72	68.98	278,600
01 Aug 13	69.40000 +1.14	70.86	68.36	68.94	684,700
31 Jul 13	68.26000 +1.24	68.85	66.90	67.11	198,400
30 Jul 13	67.02000 -0.91	68.39	66.79	68.24	280,800
29 Jul 13	67.93000 +0.04	68.16	67.44	68.00	192,900
26 Jul 13	67.89000 -0.55	68.21	67.26	68.00	242,400
25 Jul 13	68.44000 +0.08	68.82	67.84	68.46	152,200
24 Jul 13	68.36000 -0.23	69.39	67.94	68.82	315,600
23 Jul 13	68.59000 -0.58	69.91	68.32	69.53	293,300
22 Jul 13	69.17000 -0.10	69.93	68.73	69.11	493,500
19 Jul 13	69.27000 +0.53	69.54	68.26	68.54	316,000
18 Jul 13	68.74000 +1.07	68.78	67.83	67.94	274,100
17 Jul 13	67.67000 -0.37	68.51	67.41	68.51	268,000
16 Jul 13	68.04000 -0.55	68.87	67.98	68.59	574,700
15 Jul 13	68.59000 -0.01	68.89	68.04	68.55	347,100
12 Jul 13	68.60000 -0.07	68.91	68.29	68.67	256,900
11 Jul 13	68.67000 +0.63	69.05	68.50	68.52	561,400
10 Jul 13	68.04000 -0.30	68.58	67.56	68.24	328,700
09 Jul 13	68.34000 -0.26	69.26	68.32	68.63	357,700
08 Jul 13	68.60000 +1.76	68.69	66.90	67.00	488,200
05 Jul 13	66.84000 +0.84	66.88	66.03	66.48	256,300
03 Jul 13	66.00000 +0.23	66.44	65.17	65.44	225,300
02 Jul 13	65.77000 +0.25	66.03	65.23	65.64	281,800
01 Jul 13	65.52000 +0.19	66.44	65.29	65.54	342,700
28 Jun 13	65.33000 +0.58	65.72	64.62	64.79	992,300
27 Jun 13	64.75000 +1.01	65.09	63.53	63.86	275,400
26 Jun 13	63.74000 +0.11	64.26	63.30	64.10	308,200
25 Jun 13	63.63000 +1.36	63.94	61.93	62.55	183,100
24 Jun 13	62.27000 -1.17	63.22	61.68	63.08	291,300
21 Jun 13	63.44000 -0.01	64.52	63.20	63.85	641,700
20 Jun 13	63.45000 -1.21	64.41	63.34	64.31	549,900
19 Jun 13	64.66000 +0.47	65.08	64.11	64.11	482,600
18 Jun 13	64.19000 +0.48	64.68	63.65	63.65	397,400
17 Jun 13	63.71000 -0.15	64.69	63.64	64.36	629,000
14 Jun 13	63.86000 -0.14	64.43	63.80	64.00	244,600
13 Jun 13	64.00000 +0.57	64.43	61.01	61.01	728,800
12 Jun 13	63.43000 -1.29	65.11	62.85	65.08	406,500
11 Jun 13	64.72000 -0.67	65.35	64.49	65.11	316,800
10 Jun 13	65.39000 +0.01	68.34	65.19	68.34	320,700
07 Jun 13	65.38000 +1.56	65.49	63.61	63.98	478,700
06 Jun 13	63.82000 +1.73	63.86	61.64	61.92	409,000
05 Jun 13	62.09000 -1.63	63.47	62.02	63.47	334,100
04 Jun 13	63.72000 -0.12	64.78	63.09	63.73	447,800
03 Jun 13	63.84000 -0.18	64.55	62.68	64.27	550,800
31 May 13	64.02000 -1.40	65.79	64.01	65.37	378,900
30 May 13	65.42000 -1.39	67.28	65.22	67.03	451,300
29 May 13	66.81000 -0.60	67.27	66.77	67.21	620,100
28 May 13	67.41000 +1.51	67.46	66.11	66.47	333,400
24 May 13	65.90000 -0.79	67.04	65.55	66.59	197,400
23 May 13	66.69000 -0.36	66.86	65.26	66.86	850,200
22 May 13	67.05000 -0.67	67.90	66.61	67.46	849,400
21 May 13	67.72000 +1.44	67.85	66.01	66.08	805,600
20 May 13	66.28000 -0.16	66.63	65.84	66.44	855,200
17 May 13	66.44000 +0.60	66.74	65.86	66.64	1,043,000
16 May 13	65.84000 -0.35	66.30	65.74	66.00	808,400
15 May 13	66.19000 -0.21	66.49	65.11	66.06	587,900
14 May 13	66.40000 +0.01	66.89	65.99	66.73	662,000
13 May 13	66.39000 -0.25	66.92	65.73	66.65	437,300
10 May 13	66.64000 +0.20	66.83	65.69	66.44	706,900
09 May 13	66.44000 +1.79	70.65	65.75	67.36	1,791,300
08 May 13	64.65000 -0.44	65.71	64.00	65.11	875,000
07 May 13	65.09500 +0.90	65.56	64.02	64.14	668,400
06 May 13	64.20000 +0.18	64.48	63.94	64.00	479,600
03 May 13	64.02000 +0.59	64.89	63.06	63.30	902,600
02 May 13	63.43000 +0.26	64.43	62.76	63.17	483,700
01 May 13	63.17000 +0.16	63.88	62.52	62.82	573,000
30 Apr 13	63.01000 -0.64	63.89	62.70	63.79	434,600
29 Apr 13	63.65000 +0.22	63.94	63.06	63.26	254,100
26 Apr 13	63.43000 +0.02	63.72	63.06	63.06	470,500
25 Apr 13	63.41000 -0.59	64.17	63.08	63.81	697,700
24 Apr 13	64.00000 -1.85	65.72	63.64	65.41	597,300
23 Apr 13	65.85000 +1.15	66.26	64.82	65.02	656,400
22 Apr 13	64.70000 +0.63	64.97	63.93	64.05	370,700
19 Apr 13	64.07000 +0.79	64.50	63.33	63.45	400,400
18 Apr 13	63.28000 -1.43	65.46	62.86	65.26	358,100
17 Apr 13	64.71000 -0.63	66.04	63.87	65.48	521,900
16 Apr 13	65.34000 +1.08	65.40	64.41	64.63	505,000
15 Apr 13	64.26000 -1.56	65.76	63.98	65.70	372,000
12 Apr 13	65.82000 +0.54	66.04	65.15	65.61	504,400
11 Apr 13	65.28000 +0.24	65.33	64.77	65.00	374,600
10 Apr 13	65.04000 +0.43	66.13	64.64	64.64	618,000
09 Apr 13	64.61000 +0.28	65.28	63.97	65.28	621,500
08 Apr 13	64.33000 +1.09	64.34	62.77	62.88	221,900
05 Apr 13	63.24000 +0.70	63.33	61.85	61.85	493,200
04 Apr 13	62.54000 +2.08	62.59	60.06	60.48	435,700
03 Apr 13	60.46000 -1.21	61.79	59.56	61.79	613,400
02 Apr 13	61.67000 -0.19	62.30	61.36	62.24	400,300
01 Apr 13	61.86000 -1.36	63.11	61.70	63.02	471,200
28 Mar 13	63.22000 +0.47	63.26	62.32	62.40	518,200
27 Mar 13	62.75500 +0.08	63.04	62.22	62.25	601,700
26 Mar 13	62.68000 +0.37	62.80	62.15	62.31	493,700
25 Mar 13	62.31000 +0.53	62.52	61.87	62.16	500,600
22 Mar 13	61.78000 +0.90	62.34	61.20	61.20	436,900
21 Mar 13	60.88000 -0.43	61.68	60.73	61.01	380,200
20 Mar 13	61.31000 +0.24	61.96	61.10	61.46	356,000
19 Mar 13	61.07000 -0.63	62.81	60.65	62.73	509,200
18 Mar 13	61.70000 +0.39	61.92	60.36	60.98	708,400
15 Mar 13	61.31000 +1.57	61.65	59.74	59.93	1,340,200
14 Mar 13	59.74000 +0.45	59.84	59.11	59.42	408,900
13 Mar 13	59.29000 +0.04	59.67	58.98	59.17	398,000
12 Mar 13	59.25000 -0.60	59.67	58.84	58.98	597,600
11 Mar 13	59.85000 +0.58	60.40	59.11	59.46	796,500
08 Mar 13	59.27000 +0.41	59.48	58.37	59.21	426,800
07 Mar 13	58.86000 +0.16	59.18	57.98	58.62	410,600
06 Mar 13	58.70000 +0.45	59.39	58.47	58.48	616,500
05 Mar 13	58.25000 +1.11	58.38	57.15	57.33	704,700
04 Mar 13	57.14000 +0.15	57.51	56.71	56.72	760,000
01 Mar 13	56.99000 -0.41	57.41	56.64	57.25	875,500
28 Feb 13	57.40000 +0.37	57.56	56.40	57.00	599,900
27 Feb 13	57.03000 +1.03	58.23	55.38	56.15	1,025,600
26 Feb 13	56.00000 -2.07	56.29	50.00	51.91	2,826,200
25 Feb 13	58.07000 -0.97	59.58	57.99	59.06	997,800
22 Feb 13	59.04000 +0.07	59.67	58.57	58.98	719,700
21 Feb 13	58.97000 -0.71	59.64	58.25	59.52	581,900
20 Feb 13	59.68000 +0.69	59.73	59.02	59.09	499,000
19 Feb 13	58.98600 -0.69	59.66	58.40	59.60	600,200
15 Feb 13	59.68000 +0.24	60.05	59.28	59.40	536,800
14 Feb 13	59.44000 -0.32	59.91	58.93	59.70	539,400
13 Feb 13	59.76000 +1.07	59.99	58.74	58.74	771,300
12 Feb 13	58.69000 +0.75	59.22	57.81	57.89	490,900
11 Feb 13	57.94000 -0.17	58.16	57.30	58.10	169,600
08 Feb 13	58.11000 +0.33	58.60	57.91	58.10	274,300
07 Feb 13	57.78000 +0.23	57.84	56.94	57.39	397,000
06 Feb 13	57.55000 -0.16	58.01	57.00	58.00	568,700
05 Feb 13	57.71000 -0.12	58.03	57.53	57.93	325,000
04 Feb 13	57.83000 -0.72	58.60	57.50	58.31	378,100
01 Feb 13	58.55000 +1.58	59.34	57.06	57.80	743,600
31 Jan 13	56.97000 +0.13	57.16	56.13	57.02	494,900
30 Jan 13	56.84000 -0.71	58.00	56.69	58.00	384,900
29 Jan 13	57.55000 -0.75	58.50	57.12	58.27	509,600
28 Jan 13	58.30000 +0.14	58.73	57.67	58.32	305,100
25 Jan 13	58.16000 +0.73	60.95	57.70	58.77	828,300
24 Jan 13	57.43000 +0.77	57.69	56.54	56.54	617,500
23 Jan 13	56.66000 +0.04	57.11	55.93	56.41	665,900
22 Jan 13	56.62000 +0.51	56.63	55.33	55.81	233,600
18 Jan 13	56.11000 +0.55	56.11	54.97	55.57	463,800
17 Jan 13	55.56000 +1.04	55.71	54.02	54.45	969,600
16 Jan 13	54.52000 +0.10	61.32	53.68	54.06	417,900
15 Jan 13	54.42000 +0.47	54.43	53.25	53.25	344,500
14 Jan 13	53.95000 +0.75	54.28	53.13	53.47	518,100
11 Jan 13	53.20000 +0.17	53.58	52.82	52.87	517,200
10 Jan 13	53.03000 -0.74	54.01	52.86	53.79	859,400
09 Jan 13	53.77000 +2.37	53.82	51.53	51.57	870,300
08 Jan 13	51.40000 +0.65	51.59	50.75	50.83	637,000
07 Jan 13	50.75000 -0.47	51.18	50.34	50.82	597,100
04 Jan 13	51.22000 -0.11	51.34	50.56	51.14	744,200
03 Jan 13	51.33000 +0.33	51.59	51.00	51.25	758,100
02 Jan 13	51.00000 +1.50	51.24	49.97	50.08	552,600
31 Dec 12	49.50000 +0.32	49.63	48.41	48.89	435,700
28 Dec 12	49.18000 -0.57	50.10	49.07	49.07	244,100
27 Dec 12	49.75000 +0.11	49.88	48.53	49.00	264,400
26 Dec 12	49.64000 -0.42	50.26	49.20	50.10	207,200
24 Dec 12	50.06000 +0.20	50.31	49.27	49.34	190,700
21 Dec 12	49.86000 +0.46	49.88	48.74	49.42	986,800
20 Dec 12	49.40000 -0.30	50.70	49.17	50.05	464,700
19 Dec 12	49.70000 -0.90	50.99	49.37	50.85	352,100
18 Dec 12	50.60000 -0.49	51.63	49.62	51.19	448,500
17 Dec 12	51.09000 +0.40	51.20	50.44	50.88	327,300
14 Dec 12	50.69000 -0.42	51.85	50.58	51.39	225,600
13 Dec 12	51.11000 -1.17	52.93	50.68	52.47	481,800
12 Dec 12	52.28000 -0.48	52.99	51.69	52.71	385,500
11 Dec 12	52.76000 -0.08	54.04	52.26	52.84	312,100
10 Dec 12	52.84000 +0.43	52.99	51.01	52.53	153,400
07 Dec 12	52.41000 -0.08	52.81	51.49	52.39	757,500
06 Dec 12	52.49000 +0.08	53.11	52.26	52.32	282,700
05 Dec 12	52.41000 +0.16	52.77	51.85	52.52	194,800
04 Dec 12	52.25000 -0.75	53.45	51.87	52.50	428,900
03 Dec 12	53.00000 +0.24	53.31	52.38	52.77	582,300
30 Nov 12	52.76000 +1.30	52.95	51.47	51.60	367,200
29 Nov 12	51.46000 +0.35	51.65	51.05	51.14	315,100
28 Nov 12	51.11000 +0.28	51.32	50.42	50.59	308,700
27 Nov 12	50.83000 -0.29	51.74	50.74	51.26	275,800
26 Nov 12	51.12000 -0.28	51.76	50.66	51.46	440,300
23 Nov 12	51.40000 +0.27	51.58	50.96	51.10	82,000
21 Nov 12	51.13000 +0.14	51.59	50.68	51.00	311,300
20 Nov 12	50.99000 -0.29	51.21	49.04	49.79	451,400
19 Nov 12	51.28000 +0.46	51.67	50.45	51.02	452,500
16 Nov 12	50.82000 +0.21	51.23	49.80	50.57	303,200
15 Nov 12	50.61000 +1.37	51.34	49.25	50.17	481,900
14 Nov 12	49.24000 -1.48	51.08	49.19	50.66	883,800
13 Nov 12	50.72000 -0.28	52.47	50.53	51.11	417,300
12 Nov 12	51.00000 -1.06	52.45	49.75	52.40	723,700
09 Nov 12	52.06000 -0.51	53.26	51.74	52.57	666,500
08 Nov 12	52.57000 +4.13	55.38	52.00	53.50	1,469,300
07 Nov 12	48.44000 +0.06	49.01	47.74	48.11	734,500
06 Nov 12	48.38000 +0.56	48.66	47.41	48.24	505,300
05 Nov 12	47.82450 -1.06	48.72	47.41	48.43	727,300
02 Nov 12	48.88000 +0.36	49.25	48.63	48.63	485,800
01 Nov 12	48.52000 +1.79	48.97	46.67	46.67	727,900
31 Oct 12	46.72770 -0.03	47.14	46.25	46.71	373,200
26 Oct 12	46.76000 +0.78	46.88	45.99	46.11	501,900
25 Oct 12	45.98000 +0.60	46.18	44.99	45.64	567,500
24 Oct 12	45.38000 -0.57	46.15	45.26	45.79	712,800
23 Oct 12	45.95000 -1.35	46.45	45.48	46.34	928,700
22 Oct 12	47.30000 +1.77	47.52	46.13	46.16	2,499,600
19 Oct 12	45.52500 +0.26	45.85	44.64	45.20	1,234,700
18 Oct 12	45.27000 +1.71	45.92	43.40	43.50	1,089,200
17 Oct 12	43.56000 +0.22	44.30	43.17	43.17	667,700
16 Oct 12	43.34000 +0.99	43.70	42.26	42.50	785,400
15 Oct 12	42.35000 +0.89	42.59	41.32	41.51	383,500
12 Oct 12	41.46000 -0.31	42.17	41.46	41.72	221,400
11 Oct 12	41.77000 +0.40	42.12	41.14	41.57	214,700
10 Oct 12	41.37000 -0.55	42.28	40.75	41.79	498,100
09 Oct 12	41.92000 -0.83	42.96	41.68	42.84	346,200
08 Oct 12	42.75000 -0.38	43.18	41.98	43.01	402,000
05 Oct 12	43.13000 -0.37	44.08	42.81	43.56	390,700
04 Oct 12	43.50000 -0.02	43.97	43.08	43.71	215,800
03 Oct 12	43.52000 +0.23	43.83	43.22	43.48	323,500
02 Oct 12	43.29000 -0.03	43.97	42.98	43.59	291,400
01 Oct 12	43.32000 -0.20	43.71	42.82	43.40	500,300
28 Sep 12	43.52000 +0.14	43.61	42.88	43.26	413,100
27 Sep 12	43.38000 +1.01	43.52	42.20	42.38	311,400
26 Sep 12	42.37000 +0.31	42.70	41.64	41.95	350,900
25 Sep 12	42.06000 -0.44	43.01	41.96	42.52	312,500
24 Sep 12	42.50000 -0.12	42.62	41.96	42.42	259,400
21 Sep 12	42.62000 +0.61	43.53	42.01	42.34	685,000
20 Sep 12	42.01000 +0.76	42.12	40.77	41.12	444,800
19 Sep 12	41.25000 +0.68	41.31	40.15	40.41	278,100
18 Sep 12	40.57000 -0.47	41.04	40.00	40.86	200,900
17 Sep 12	41.04000 -0.77	41.81	40.82	41.66	448,500
14 Sep 12	41.81000 +0.71	42.10	40.81	41.27	362,200
13 Sep 12	41.10000 -0.41	41.71	40.97	41.49	211,600
12 Sep 12	41.51000 -0.01	41.80	41.13	41.65	378,500
11 Sep 12	41.52000 +0.67	41.98	40.85	40.95	510,500
10 Sep 12	40.85000 +0.35	40.96	40.42	40.55	294,300
07 Sep 12	40.50000 -0.12	40.97	40.49	40.63	345,100
06 Sep 12	40.62000 +0.85	40.94	39.72	40.00	348,600
05 Sep 12	39.77000 +0.32	39.87	39.32	39.32	556,300
04 Sep 12	39.45000 +0.11	39.66	38.75	39.21	361,700
31 Aug 12	39.34000 +0.27	39.64	38.85	39.25	296,600
30 Aug 12	39.07000 +0.11	39.10	38.72	38.72	205,300
29 Aug 12	38.96000 +0.43	39.49	38.30	38.64	328,000
28 Aug 12	38.53000 -0.33	39.01	38.28	38.77	331,400
27 Aug 12	38.86000 -0.19	39.82	38.69	39.24	305,700
24 Aug 12	39.05000 +0.04	39.28	37.47	39.01	294,000
23 Aug 12	39.01000 -0.39	39.58	38.83	39.41	323,500
22 Aug 12	39.40000 -0.23	39.63	38.74	39.63	684,400
21 Aug 12	39.63000 -0.43	40.65	39.44	40.12	495,500
20 Aug 12	40.06000 -0.56	40.73	38.60	40.62	522,600
17 Aug 12	40.62000 -0.24	41.04	40.40	41.03	336,300
16 Aug 12	40.86000 -0.21	41.45	40.60	41.18	379,200
15 Aug 12	41.07000 -0.09	41.57	39.72	41.00	997,100
14 Aug 12	41.16000 -1.95	43.42	40.87	43.16	1,055,100
13 Aug 12	43.11000 -0.38	43.48	42.53	43.37	310,400
10 Aug 12	43.49000 -0.51	44.02	42.41	43.73	732,500
09 Aug 12	44.00000 +0.66	45.09	42.05	43.12	1,112,200
08 Aug 12	43.34000 -1.01	44.55	43.20	44.08	818,500
07 Aug 12	44.35000 +0.79	44.59	43.65	43.99	365,000
06 Aug 12	43.56000 +0.27	43.93	42.81	43.40	357,900
03 Aug 12	43.29000 +0.49	44.00	42.30	43.30	365,100
02 Aug 12	42.80000 +0.07	43.11	41.99	42.62	210,600
01 Aug 12	42.73000 -0.63	43.75	42.50	43.41	297,400
31 Jul 12	43.36000 +0.26	43.77	42.93	42.98	268,100
30 Jul 12	43.10000 -0.04	43.44	42.78	42.80	274,900
27 Jul 12	43.14000 +0.29	43.68	42.48	42.99	305,300
26 Jul 12	42.85000 -0.71	44.44	42.00	44.15	500,600
25 Jul 12	43.56000 +0.49	44.56	43.00	43.26	699,900
24 Jul 12	43.07000 +0.22	43.49	42.63	42.93	408,900
23 Jul 12	42.85000 -0.42	42.97	42.39	42.69	242,000
20 Jul 12	43.27000 +0.13	43.52	41.99	42.77	310,700
19 Jul 12	43.14000 +0.39	43.55	42.57	42.84	452,600
18 Jul 12	42.75000 +0.19	43.10	42.14	42.46	379,600
17 Jul 12	42.56000 +0.07	42.70	41.99	42.57	443,400
16 Jul 12	42.49000 -0.10	42.59	41.74	42.45	428,700
13 Jul 12	42.59000 +1.29	42.69	41.35	41.42	538,300
12 Jul 12	41.30000 +0.57	41.63	40.76	41.24	603,400
11 Jul 12	40.73000 +0.86	41.83	40.15	40.53	682,600
10 Jul 12	39.87000 +0.36	39.92	39.30	39.51	755,200
09 Jul 12	39.51000 +0.89	39.57	38.11	38.52	457,500
06 Jul 12	38.62000 -0.05	38.71	37.99	38.70	297,500
05 Jul 12	38.67000 -0.32	39.82	38.28	38.80	456,500
03 Jul 12	38.99000 -0.21	39.30	38.28	39.20	290,600
02 Jul 12	39.20000 +3.65	39.84	35.30	35.44	1,239,000
29 Jun 12	35.55000 -0.46	38.52	35.42	36.65	469,000
28 Jun 12	36.01000 -0.53	36.68	34.78	36.36	705,000
27 Jun 12	36.54000 +0.05	36.90	36.23	36.54	340,600
26 Jun 12	36.49000 -0.18	36.87	35.87	36.67	261,600
25 Jun 12	36.67000 -0.97	37.62	36.45	37.16	174,200
22 Jun 12	37.64000 -0.42	38.12	37.41	38.12	551,500
21 Jun 12	38.06000 -1.56	39.62	37.86	39.55	174,500
20 Jun 12	39.62000 +1.02	40.11	38.37	38.49	471,700
19 Jun 12	38.60000 +0.29	39.01	37.98	38.30	532,000
18 Jun 12	38.31000 -0.16	38.84	38.11	38.27	246,100
15 Jun 12	38.47000 +0.13	38.69	38.10	38.49	376,600
14 Jun 12	38.34000 -0.04	38.97	37.76	38.33	326,700
13 Jun 12	38.38000 +0.49	38.77	37.30	37.86	528,600
12 Jun 12	37.89000 +0.21	38.08	37.44	37.74	373,600
11 Jun 12	37.68000 -0.59	38.93	37.59	38.65	191,700
08 Jun 12	38.27000 +0.03	38.80	37.67	38.02	347,900
07 Jun 12	38.24000 -0.73	39.67	38.02	39.25	397,200
06 Jun 12	38.97000 +0.74	39.24	37.82	38.55	220,800
05 Jun 12	38.23000 +0.12	38.40	37.55	37.81	249,900
04 Jun 12	38.11000 +1.03	38.21	36.91	37.08	793,500
01 Jun 12	37.08000 -1.51	38.63	36.61	37.97	467,500
31 May 12	38.59000 +0.43	38.61	37.59	38.22	612,500
30 May 12	38.16000 -0.85	38.76	38.06	38.76	441,200
29 May 12	39.01000 -0.03	39.57	38.81	39.49	312,200
25 May 12	39.04000 +0.16	39.31	38.57	38.83	345,100
24 May 12	38.88000 +0.35	38.91	38.30	38.30	463,600
23 May 12	38.53000 -0.18	38.92	38.13	38.53	363,000
22 May 12	38.71000 -1.09	39.98	38.49	39.79	327,900
21 May 12	39.80000 +0.16	39.95	39.42	39.83	205,300
18 May 12	39.64000 -0.36	40.27	39.54	40.12	232,000
17 May 12	40.00000 -2.18	42.18	39.94	42.18	348,600
16 May 12	42.18000 -0.25	43.23	42.10	42.53	230,000
15 May 12	42.43000 +0.08	42.91	42.30	42.39	182,400
14 May 12	42.35000 +0.65	42.63	41.39	41.46	297,000
11 May 12	41.70000 +1.20	42.43	40.24	40.51	658,900
10 May 12	40.50000 +0.88	46.00	40.30	45.18	1,151,800
09 May 12	39.62000 -0.72	40.21	39.30	40.04	1,595,800
08 May 12	40.34000 -1.13	41.28	40.00	41.06	912,600
07 May 12	41.47000 -1.65	42.88	41.40	42.88	851,100
04 May 12	43.12000 -1.44	44.37	42.45	44.20	374,100
03 May 12	44.56000 +0.71	45.29	43.75	43.75	689,500
02 May 12	43.85000 +1.40	44.03	42.24	42.24	223,000
01 May 12	42.45000 -0.08	43.21	42.33	42.50	305,900
30 Apr 12	42.53000 -0.38	43.32	42.24	42.96	259,400
27 Apr 12	42.91000 -0.09	43.27	42.50	43.27	144,300
26 Apr 12	43.00000 +0.03	43.40	42.61	42.80	391,300
25 Apr 12	42.97000 +0.43	43.07	42.39	42.92	221,800
24 Apr 12	42.54000 -0.31	43.21	42.30	42.95	155,600
23 Apr 12	42.85000 -0.04	43.22	42.18	42.83	287,600
20 Apr 12	42.89000 +0.67	43.20	42.04	42.28	243,400
19 Apr 12	42.22000 -0.78	43.11	41.98	43.03	261,400
18 Apr 12	43.00000 +0.02	43.12	42.33	42.83	215,400
17 Apr 12	42.98000 +0.35	43.29	42.50	42.95	422,400
16 Apr 12	42.63000 -0.09	43.73	42.41	42.89	99,100
13 Apr 12	42.72000 -0.03	43.31	42.07	42.66	255,200
12 Apr 12	42.75000 +0.24	42.94	41.76	42.43	457,800
11 Apr 12	42.51000 +0.86	43.45	42.40	43.45	1,911,200
10 Apr 12	41.65000 -1.72	43.58	40.99	43.50	587,700
09 Apr 12	43.37000 -0.16	43.59	42.44	42.99	257,200
05 Apr 12	43.53000 +0.24	44.41	43.13	43.26	385,400
04 Apr 12	43.29000 -0.38	43.65	42.63	43.31	304,500
03 Apr 12	43.67000 -0.40	44.16	42.79	44.08	378,000
02 Apr 12	44.07000 -0.56	45.47	43.81	44.16	409,200
30 Mar 12	44.63000 +0.40	44.97	43.91	44.55	458,300
29 Mar 12	44.23000 -0.20	44.42	43.76	44.25	220,800
28 Mar 12	44.43000 +0.29	44.47	43.89	44.24	123,300
27 Mar 12	44.14000 -0.18	44.59	44.07	44.55	180,900
26 Mar 12	44.32000 -0.34	45.29	44.16	44.92	224,200
23 Mar 12	44.66000 -0.09	45.15	43.82	44.70	272,800
22 Mar 12	44.75000 -0.51	45.39	44.60	44.79	275,500
21 Mar 12	45.26000 +1.41	45.38	43.89	44.01	414,700
20 Mar 12	43.85000 -0.56	44.59	43.32	43.36	304,200
19 Mar 12	44.40500 +0.60	44.66	43.02	43.02	605,400
16 Mar 12	43.80000 -0.20	44.13	43.52	44.00	751,600
15 Mar 12	44.00000 -2.04	45.25	42.19	44.30	1,362,100
14 Mar 12	46.04000 +0.08	46.69	45.59	45.83	223,900
13 Mar 12	45.96000 +0.34	46.37	45.04	45.74	392,300
12 Mar 12	45.62000 -0.07	46.11	45.30	45.35	191,500
09 Mar 12	45.69000 +1.13	45.98	44.38	44.45	619,200
08 Mar 12	44.56000 +0.26	44.89	44.06	44.29	453,200
07 Mar 12	44.30000 +0.15	44.95	44.09	44.09	252,100
06 Mar 12	44.15000 -1.16	45.19	43.38	43.38	703,800
05 Mar 12	45.31000 +0.01	45.73	45.02	45.29	558,100
02 Mar 12	45.30000 -0.75	46.20	44.71	45.81	503,900
01 Mar 12	46.05000 +0.66	46.22	44.80	45.59	296,000
29 Feb 12	45.39000 -0.07	46.00	45.11	45.60	274,300
28 Feb 12	45.46000 -0.01	45.96	44.81	45.43	455,300
27 Feb 12	45.47000 +0.19	46.45	43.68	45.22	269,900
24 Feb 12	45.28000 +0.35	45.76	44.32	44.93	188,700
23 Feb 12	44.93000 +0.81	45.37	44.06	44.85	201,600
22 Feb 12	44.12000 -0.33	44.67	43.13	44.64	285,000
21 Feb 12	44.45000 -0.86	45.34	44.19	45.34	153,100
17 Feb 12	45.31000 +1.05	45.69	44.52	44.52	341,800
16 Feb 12	44.26000 +1.33	44.65	42.58	43.05	310,200
15 Feb 12	42.93000 -0.08	43.30	42.60	43.25	430,700
14 Feb 12	43.01000 +0.37	43.54	42.60	42.68	680,800
13 Feb 12	42.64000 +0.45	42.87	42.28	42.40	420,400
10 Feb 12	42.19000 -0.71	43.00	42.11	42.53	237,000
09 Feb 12	42.89500 +0.05	43.10	42.72	42.83	303,400
08 Feb 12	42.85000 +0.47	42.91	42.26	42.35	381,600
07 Feb 12	42.38000 +0.24	42.71	42.03	42.12	346,400
06 Feb 12	42.14000 -0.12	42.26	41.26	41.66	340,400
03 Feb 12	42.25500 +0.25	42.68	42.06	42.46	287,300
02 Feb 12	42.01000 -0.94	43.45	41.91	42.99	321,500
01 Feb 12	42.95000 +0.19	43.45	42.19	42.95	366,700
31 Jan 12	42.76000 +1.14	43.47	40.82	41.51	1,521,600
30 Jan 12	41.62000 -0.59	42.14	41.42	41.79	214,100
27 Jan 12	42.21000 +0.39	42.98	40.28	41.16	328,300
26 Jan 12	41.82000 -0.07	42.33	41.45	42.15	313,800
25 Jan 12	41.89000 +0.10	42.03	41.44	41.85	205,600
24 Jan 12	41.79000 +0.09	42.29	41.39	41.70	301,500
23 Jan 12	41.70000 -0.12	41.79	41.22	41.77	230,300
20 Jan 12	41.82000 -0.20	42.26	41.40	41.99	421,300
19 Jan 12	42.02000 +1.82	44.34	40.11	40.25	789,000
18 Jan 12	40.20000 +0.87	40.24	38.52	39.35	177,000
17 Jan 12	39.33000 -0.35	39.95	38.97	39.78	149,100
13 Jan 12	39.68000 -0.07	39.80	39.13	39.52	177,500
12 Jan 12	39.75000 +0.51	39.94	39.37	39.37	126,500
11 Jan 12	39.24000 +0.49	39.35	38.60	38.68	178,000
10 Jan 12	38.75000 +0.18	39.30	38.59	38.82	383,500
09 Jan 12	38.57000 +0.27	38.62	38.16	38.43	92,700
06 Jan 12	38.30000 +0.05	38.75	37.98	38.22	240,400
05 Jan 12	38.25000 +0.55	38.47	37.37	37.70	1,533,100
04 Jan 12	37.70000 +0.36	37.84	36.98	37.19	431,700
03 Jan 12	37.34000 -0.24	38.00	37.26	38.00	234,600
30 Dec 11	37.58000 +0.32	37.68	36.94	37.25	108,400
29 Dec 11	37.26000 +0.02	37.37	36.66	37.08	304,800
28 Dec 11	37.24000 +0.15	37.35	36.90	37.01	280,600
27 Dec 11	37.09000 +0.05	37.34	36.51	36.95	181,900
23 Dec 11	37.04000 +0.30	37.15	36.50	36.85	242,500
22 Dec 11	36.74000 -0.07	37.20	36.42	36.83	329,500
21 Dec 11	36.81000 -0.32	37.09	36.06	36.91	466,100
20 Dec 11	37.13000 +0.13	37.87	36.97	37.62	340,500
19 Dec 11	37.00000 +0.51	37.24	35.93	36.51	264,300
16 Dec 11	36.49000 +0.27	36.59	35.96	36.40	1,483,300
15 Dec 11	36.22000 +1.22	36.57	35.56	35.62	595,500
14 Dec 11	35.00000 -0.91	36.30	34.84	35.90	170,400
13 Dec 11	35.91000 +0.45	36.35	35.50	35.51	263,500
12 Dec 11	35.46000 -0.79	36.30	35.05	36.07	393,100
09 Dec 11	36.25000 +0.55	36.59	35.73	35.76	123,800
08 Dec 11	35.70000 -0.36	36.23	35.66	35.99	284,900
07 Dec 11	36.06000 +1.05	36.34	34.46	34.94	218,200
06 Dec 11	35.01000 -0.14	35.61	34.84	35.00	195,200
05 Dec 11	35.15000 +0.49	35.60	34.81	35.20	209,900
02 Dec 11	34.66000 -1.15	36.08	34.50	36.08	341,900
01 Dec 11	35.81000 -0.19	36.65	35.67	35.99	181,200
30 Nov 11	36.00000 +0.69	36.93	35.50	36.45	313,200
29 Nov 11	35.31000 +0.11	35.94	35.07	35.25	111,200
28 Nov 11	35.20000 +1.60	35.49	33.75	34.57	204,200
25 Nov 11	33.60000 -1.00	34.47	33.59	34.40	143,600
23 Nov 11	34.60000 -1.27	35.49	34.21	35.41	526,900
22 Nov 11	35.87000 -1.25	36.98	35.40	36.64	279,500
21 Nov 11	37.12000 -0.25	37.43	35.55	36.83	210,800
18 Nov 11	37.37000 +0.23	37.99	36.73	37.30	122,000
17 Nov 11	37.14000 +0.36	37.35	36.38	36.77	186,600
16 Nov 11	36.78000 -0.19	36.96	36.27	36.70	288,800
15 Nov 11	36.97000 +0.62	37.58	36.25	36.27	257,300
14 Nov 11	36.35000 -0.45	37.67	36.10	36.69	320,200
11 Nov 11	36.80000 +2.38	37.55	35.50	35.50	291,100
10 Nov 11	34.42000 +1.89	35.01	32.87	33.28	421,400
09 Nov 11	32.53000 -0.45	32.80	31.72	32.24	165,400
08 Nov 11	32.98000 -0.17	33.37	32.82	33.28	244,300
07 Nov 11	33.15000 -0.10	33.83	32.58	33.20	209,500
04 Nov 11	33.25000 -0.20	33.81	32.72	33.13	215,800
03 Nov 11	33.45000 +0.69	33.72	32.16	32.80	244,700
02 Nov 11	32.76000 +1.50	33.14	30.89	31.69	395,200
01 Nov 11	31.26000 -1.36	32.26	30.72	31.71	241,600
31 Oct 11	32.62000 -0.87	33.17	32.05	32.95	182,900
28 Oct 11	33.49000 -0.51	34.23	32.76	33.89	139,300
27 Oct 11	34.00000 +0.65	34.92	33.84	33.90	272,200
26 Oct 11	33.35000 +0.27	33.99	32.14	33.39	222,800
25 Oct 11	33.08000 -1.01	34.35	32.73	34.05	207,300
24 Oct 11	34.09000 +0.25	34.68	33.70	33.97	96,600
21 Oct 11	33.84000 +0.15	34.50	33.40	34.14	147,200
20 Oct 11	33.69000 -0.37	34.66	33.40	34.17	469,900
19 Oct 11	34.06000 +0.47	34.85	33.40	33.52	297,500
18 Oct 11	33.59000 +0.85	34.05	32.16	32.83	268,900
17 Oct 11	32.74000 +0.19	33.01	31.84	32.27	220,400
14 Oct 11	32.55000 +1.05	32.99	31.61	32.03	491,600
13 Oct 11	31.50000 +0.00	32.08	31.07	31.33	356,600
12 Oct 11	31.50000 -1.32	33.10	31.48	32.53	521,800
11 Oct 11	32.82000 -0.29	33.92	32.34	32.90	129,000
10 Oct 11	33.11000 +0.48	34.36	32.59	33.18	126,200
07 Oct 11	32.63000 -0.07	33.89	32.36	32.75	282,000
06 Oct 11	32.70000 +1.70	33.14	31.00	31.00	308,000
05 Oct 11	31.00000 +0.01	31.85	30.72	31.23	626,700
04 Oct 11	30.99000 -0.47	32.32	30.51	30.92	538,900
03 Oct 11	31.46000 -0.49	32.15	30.53	31.77	421,800
30 Sep 11	31.95000 -1.24	33.95	31.46	32.70	548,200
29 Sep 11	33.19000 -0.22	34.92	32.24	33.99	216,800
28 Sep 11	33.41000 -0.62	35.05	33.30	34.20	215,600
27 Sep 11	34.03000 -0.38	35.87	33.48	34.46	171,400
26 Sep 11	34.41000 +0.31	34.99	33.17	34.38	137,300
23 Sep 11	34.10000 +0.09	35.08	33.63	33.91	181,200
22 Sep 11	34.01000 -1.47	35.01	33.40	33.71	413,200
21 Sep 11	35.48000 -0.51	36.73	34.72	36.00	459,000
20 Sep 11	35.99000 -0.47	36.75	35.70	36.74	306,100
19 Sep 11	36.46000 +0.11	36.92	35.04	35.66	100,300
16 Sep 11	36.35000 +0.02	36.96	35.98	36.26	543,200
15 Sep 11	36.33000 +0.08	36.90	35.65	36.86	504,600
14 Sep 11	36.25000 +2.42	36.56	33.02	33.95	208,500
13 Sep 11	33.83000 +1.03	34.42	32.35	32.92	151,700
12 Sep 11	32.80000 -0.18	33.17	31.41	32.90	223,900
09 Sep 11	32.98000 -0.43	33.38	32.07	32.62	934,000
08 Sep 11	33.41000 -0.56	36.68	32.83	33.63	214,600
07 Sep 11	33.97000 +1.10	34.14	32.86	33.27	226,300
06 Sep 11	32.87000 -1.15	34.44	32.56	32.96	322,100
02 Sep 11	34.02000 -1.92	35.52	33.99	35.00	153,500
01 Sep 11	35.94000 -1.06	37.49	35.39	37.27	455,200
31 Aug 11	37.00000 +0.51	38.90	36.77	36.88	726,400
30 Aug 11	36.49000 +1.67	36.75	35.44	35.50	360,100
29 Aug 11	34.82000 +0.52	35.27	34.11	34.40	349,700
26 Aug 11	34.30000 +1.04	34.44	31.29	33.00	166,600
25 Aug 11	33.26000 -0.46	34.87	32.54	34.02	159,400
24 Aug 11	33.72000 +0.66	34.26	32.19	33.03	125,500
23 Aug 11	33.06000 +0.83	33.97	32.19	32.30	309,100
22 Aug 11	32.23000 -0.82	34.54	31.77	33.81	418,000
19 Aug 11	33.05000 +0.09	34.44	32.32	32.32	694,600
18 Aug 11	32.96000 -1.53	33.66	32.47	33.65	312,600
17 Aug 11	34.49000 -0.06	34.68	34.05	34.58	90,400
16 Aug 11	34.55000 +0.57	34.71	33.23	33.75	217,600
15 Aug 11	33.98000 +0.31	35.04	32.59	33.69	479,700
12 Aug 11	33.67000 -0.64	34.70	32.45	34.64	487,000
11 Aug 11	34.31000 +4.03	36.06	31.25	33.17	900,800
10 Aug 11	30.28000 -0.78	31.38	30.09	31.05	479,500
09 Aug 11	31.06000 +0.35	33.00	29.66	33.00	771,500
08 Aug 11	30.71000 -4.51	34.35	30.64	34.07	1,437,300
05 Aug 11	35.22000 +0.18	35.67	32.35	35.42	993,500
04 Aug 11	35.04000 -1.10	36.33	34.83	35.66	520,500
03 Aug 11	36.14000 -0.87	37.71	36.11	37.21	662,300
02 Aug 11	37.01000 -0.29	38.98	36.82	36.91	827,800
01 Aug 11	37.30000 +0.11	37.99	36.77	37.59	525,500
29 Jul 11	37.19000 -0.26	37.60	36.52	36.88	358,100
28 Jul 11	37.45000 +0.10	37.69	36.88	37.46	178,600
27 Jul 11	37.35000 -0.27	38.28	36.96	37.49	414,500
26 Jul 11	37.62000 -0.01	38.10	36.70	37.87	191,000
25 Jul 11	37.63000 +0.12	39.12	37.28	37.28	281,800
22 Jul 11	37.51000 -0.78	38.66	37.05	38.12	515,400
21 Jul 11	38.29000 +0.97	39.14	36.55	36.91	960,600
20 Jul 11	37.32000 +0.35	37.42	36.36	36.99	892,000
19 Jul 11	36.97000 +0.51	37.45	36.55	36.77	3,586,400
18 Jul 11	36.46000 -0.63	37.34	36.08	37.00	1,879,700
15 Jul 11	37.09000 -0.16	37.78	37.00	37.24	1,303,300
14 Jul 11	37.25000 +0.24	37.63	37.00	37.05	1,305,200
13 Jul 11	37.01000 -0.04	37.12	36.96	37.01	1,304,100
12 Jul 11	37.05000 -0.01	37.62	36.62	36.66	1,454,400
11 Jul 11	37.06000 -1.48	37.90	36.63	37.20	1,681,400
08 Jul 11	38.54000 -0.98	39.15	37.77	38.93	1,153,800
07 Jul 11	39.52000 +0.74	40.23	39.00	39.18	1,860,900
06 Jul 11	38.78250 +0.25	39.89	38.33	38.34	1,539,700
05 Jul 11	38.53000 -1.32	39.50	38.00	39.12	2,965,500
01 Jul 11	39.85000 -3.65	40.24	39.00	39.75	4,560,400
30 Jun 11	43.50000 +3.59	44.21	38.78	40.33	10,767,400
29 Jun 11	39.91000 +2.41	40.73	37.26	37.47	617,900
28 Jun 11	37.50000 +1.29	39.98	36.08	36.66	222,400
27 Jun 11	36.21000 +0.66	36.22	35.60	35.99	309,000
24 Jun 11	35.55000 +0.55	36.38	35.38	35.50	1,580,000
23 Jun 11	35.00000 -0.54	35.97	34.99	34.99	1,607,800
22 Jun 11	35.54000 +0.54	35.54	35.15	35.17	26,700
21 Jun 11	35.00000 +0.05	38.45	34.90	34.92	335,700
20 Jun 11	34.95000 -0.10	35.80	34.75	35.80	299,400
17 Jun 11	35.05000 -0.44	35.50	34.75	35.03	435,900
16 Jun 11	35.49000 +0.00	35.49	31.00	31.15	1,827,600

AMC Networks Inc.

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	9.33000 -0.31	9.74	9.27	9.58	697,554
21 Oct 26	9.64000 -0.41	10.00	9.63	9.93	526,817
20 Oct 26	10.05000 +0.01	10.25	9.99	10.02	736,057
19 Oct 26	10.04000 -0.11	10.21	9.99	10.17	560,100
16 Oct 26	10.15000 -0.67	10.86	10.06	10.83	1,072,456
15 Oct 26	10.82000 +0.06	10.90	10.45	10.89	543,334
14 Oct 26	10.75500 -0.10	10.86	10.51	10.82	376,470
13 Oct 26	10.86000 -0.04	11.06	10.80	10.91	501,388
12 Oct 26	10.90000 +0.09	10.92	10.70	10.81	407,791
09 Oct 26	10.81000 -0.13	11.01	10.77	10.94	362,473
08 Oct 26	10.94000 +0.20	10.97	10.66	10.76	708,391
07 Oct 26	10.74000 -0.24	10.94	10.70	10.83	662,020
06 Oct 26	10.98000 -0.16	11.19	10.88	11.14	551,214
05 Oct 26	11.14000 -0.02	11.26	11.03	11.10	587,365
02 Oct 26	11.16000 -0.06	11.33	10.95	11.28	680,859
01 Oct 26	11.22000 -0.44	11.65	10.75	11.62	943,343
30 Sep 26	11.66000 +0.12	11.77	11.59	11.59	396,197
29 Sep 26	11.54000 -0.49	12.13	11.39	12.05	664,606
28 Sep 26	12.03000 -0.13	12.43	11.87	12.06	706,412
25 Sep 26	12.16000 +0.13	12.29	12.02	12.07	476,526
24 Sep 26	12.03000 +0.03	12.14	11.88	11.96	525,111
23 Sep 26	12.00000 -0.08	12.02	11.74	12.00	384,402
22 Sep 26	12.08000 +0.11	12.18	11.93	12.12	442,973
21 Sep 26	11.97000 +0.45	12.19	11.64	11.71	557,777
18 Sep 26	11.52000 -0.25	11.90	11.28	11.90	2,295,827
17 Sep 26	11.77000 -0.37	12.28	11.69	12.14	556,553
16 Sep 26	12.14000 -0.05	12.29	12.06	12.21	380,400
15 Sep 26	12.19000 -0.08	12.35	12.02	12.16	507,543
14 Sep 26	12.27000 +0.10	12.47	11.99	12.28	602,060
11 Sep 26	12.17000 +0.10	12.28	11.98	12.11	389,209
10 Sep 26	12.07000 +0.51	12.08	11.42	11.52	492,791
09 Sep 26	11.56000 -0.52	12.00	11.17	11.91	785,480
08 Sep 26	12.08000 -0.40	12.21	11.59	12.11	743,449
04 Sep 26	12.48000 -0.31	12.65	12.32	12.62	495,221
03 Sep 26	12.79000 +0.14	12.87	12.45	12.75	482,626
02 Sep 26	12.65000 +0.29	12.87	12.49	12.49	574,707
01 Sep 26	12.36000 -0.23	12.65	12.28	12.44	449,514
31 Aug 26	12.59000 -0.07	12.69	12.37	12.60	517,679
28 Aug 26	12.66000 +0.31	12.72	12.33	12.33	339,815
27 Aug 26	12.35000 -0.36	12.62	12.32	12.52	429,622
26 Aug 26	12.71000 -0.14	12.85	12.52	12.85	360,035
25 Aug 26	12.85000 +0.43	12.93	12.24	12.30	483,207
24 Aug 26	12.42000 +0.03	12.73	12.38	12.45	414,732
21 Aug 26	12.39000 +0.20	12.48	12.17	12.26	677,352
20 Aug 26	12.19000 +0.07	12.48	12.07	12.12	731,390
19 Aug 26	12.12000 +0.18	12.15	11.84	11.94	455,124
18 Aug 26	11.94000 -0.15	12.30	11.92	12.14	320,699
17 Aug 26	12.09000 -0.27	12.21	11.82	12.20	326,783
14 Aug 26	12.36000 +0.34	12.36	11.98	12.02	513,484
13 Aug 26	12.02000 +0.27	12.23	11.68	11.80	604,038
12 Aug 26	11.75000 -0.04	11.95	11.64	11.95	481,400
11 Aug 26	11.79000 -0.06	11.93	11.56	11.85	412,213
10 Aug 26	11.85000 -0.01	11.96	11.57	11.87	543,316
07 Aug 26	11.86000 -0.01	12.15	11.72	11.84	608,491
06 Aug 26	11.87000 -0.16	12.52	11.82	11.97	920,022
05 Aug 26	12.03000 +0.63	12.44	11.34	11.48	1,439,362
04 Aug 26	11.40000 +0.50	11.60	10.97	11.00	1,008,159
03 Aug 26	10.90000 -0.30	11.50	10.54	11.33	1,413,321
31 Jul 26	11.20000 +1.49	11.66	9.93	9.95	3,207,561
30 Jul 26	9.71000 -0.54	9.95	8.97	8.97	1,115,304
29 Jul 26	10.25000 -0.01	10.58	10.23	10.27	695,163
28 Jul 26	10.26000 +0.13	10.38	10.11	10.28	405,517
27 Jul 26	10.13000 +0.34	10.35	9.96	9.96	458,060
24 Jul 26	9.79000 +0.00	10.14	9.70	9.71	578,896
23 Jul 26	9.79000 -0.37	10.11	9.54	10.05	687,100
22 Jul 26	10.16000 -0.27	10.47	10.01	10.40	548,597
21 Jul 26	10.43000 -0.09	10.65	10.36	10.43	383,252
20 Jul 26	10.52000 +0.03	10.76	10.44	10.54	347,491
17 Jul 26	10.49000 -0.41	11.07	10.27	10.74	503,250
16 Jul 26	10.90000 +0.31	11.13	10.51	10.51	1,035,544
15 Jul 26	10.58500 +0.77	10.63	9.84	9.84	592,133
14 Jul 26	9.82000 -0.15	10.07	9.77	9.98	322,847
13 Jul 26	9.97000 +0.05	10.31	9.89	9.95	365,983
10 Jul 26	9.92000 +0.02	10.10	9.51	10.05	446,118
09 Jul 26	9.90000 -0.17	10.22	9.84	10.07	316,198
08 Jul 26	10.07000 +0.08	10.24	9.96	9.97	276,482
07 Jul 26	9.99000 -0.15	10.25	9.89	10.14	425,040
06 Jul 26	10.14000 -0.12	10.49	10.14	10.27	381,465
02 Jul 26	10.26000 -0.25	10.62	10.17	10.51	292,219
01 Jul 26	10.51000 +0.53	10.52	10.04	10.04	550,866
30 Jun 26	9.98000 -0.07	10.30	9.81	10.04	416,774
29 Jun 26	10.04500 -0.03	10.41	10.04	10.23	461,823
26 Jun 26	10.08000 +0.63	10.13	9.36	9.46	1,060,926
25 Jun 26	9.45000 -0.30	9.77	9.39	9.68	365,983
24 Jun 26	9.75000 -0.07	10.05	9.71	9.80	337,364
23 Jun 26	9.82000 +0.47	9.85	9.27	9.28	347,289
22 Jun 26	9.35000 -0.01	9.41	9.19	9.24	431,397
18 Jun 26	9.36000 +0.06	9.47	9.08	9.34	1,124,864
17 Jun 26	9.30000 -0.27	9.47	9.06	9.42	578,848
16 Jun 26	9.57000 -0.10	9.77	9.30	9.67	399,156
15 Jun 26	9.67000 -0.41	10.10	9.54	10.08	528,917
12 Jun 26	10.08000 +0.00	10.24	9.75	10.08	367,765
11 Jun 26	10.08000 -0.12	10.46	10.06	10.22	484,967
10 Jun 26	10.20000 +0.28	10.27	9.86	9.91	488,248
09 Jun 26	9.92000 +0.24	10.04	9.74	9.74	432,618
08 Jun 26	9.68000 -0.12	9.98	9.60	9.80	482,753
05 Jun 26	9.80000 +0.05	10.11	9.65	10.11	436,775
04 Jun 26	9.75000 +0.31	9.97	9.42	9.42	454,731
03 Jun 26	9.44000 -1.10	10.47	9.36	10.47	1,001,955
02 Jun 26	10.54000 +0.21	10.65	10.09	10.09	640,719
01 Jun 26	10.33000 +0.61	10.35	9.65	9.65	590,767
29 May 26	9.72000 -0.11	9.86	9.65	9.75	312,253
28 May 26	9.83000 -0.06	10.10	9.74	9.87	377,112
27 May 26	9.89000 +0.35	9.93	9.55	9.59	605,017
26 May 26	9.54000 +0.30	9.59	9.20	9.24	405,228
22 May 26	9.24000 +0.24	9.39	9.06	9.06	412,161
21 May 26	9.00000 +0.35	9.05	8.44	8.55	456,477
20 May 26	8.65000 +0.19	8.72	8.25	8.42	423,190
19 May 26	8.46000 +0.11	8.71	8.31	8.36	411,540
18 May 26	8.35000 +0.05	8.42	8.24	8.30	372,001
15 May 26	8.30000 -0.01	8.35	8.22	8.25	311,276
14 May 26	8.31000 -0.08	8.60	8.24	8.41	508,585
13 May 26	8.39000 +0.31	8.51	8.06	8.22	503,126
12 May 26	8.08000 -0.11	8.33	8.01	8.14	580,367
11 May 26	8.19000 -0.61	9.20	8.08	8.74	644,535
08 May 26	8.80000 +0.24	8.80	7.66	8.20	618,195
07 May 26	8.56000 +0.09	8.64	8.47	8.52	242,000
06 May 26	8.47000 +0.35	8.50	8.24	8.24	255,257
05 May 26	8.12000 -0.17	8.40	7.99	8.31	844,573
04 May 26	8.29000 -0.28	8.62	8.27	8.53	407,264
01 May 26	8.57000 +0.08	8.71	8.48	8.51	299,640
30 Apr 26	8.49000 +0.23	8.58	8.15	8.30	732,766
29 Apr 26	8.26000 -0.31	8.62	8.21	8.49	441,851
28 Apr 26	8.57000 +0.14	8.59	8.22	8.44	322,175
27 Apr 26	8.43000 -0.04	8.75	8.43	8.50	394,046
24 Apr 26	8.47000 -0.29	8.70	8.31	8.70	253,651
23 Apr 26	8.76000 +0.03	8.81	8.55	8.67	225,575
22 Apr 26	8.73000 +0.15	8.94	8.55	8.59	457,911
21 Apr 26	8.58000 -0.08	8.83	8.56	8.64	278,037
20 Apr 26	8.66000 -0.11	8.94	8.63	8.63	361,195
17 Apr 26	8.77000 +0.54	8.84	8.22	8.29	385,037
16 Apr 26	8.23000 +0.18	8.28	8.03	8.09	277,923
15 Apr 26	8.05000 +0.36	8.06	7.68	7.69	336,103
14 Apr 26	7.69000 +0.14	7.72	7.51	7.51	269,778
13 Apr 26	7.55000 +0.06	7.56	7.30	7.42	295,242
10 Apr 26	7.49000 -0.03	7.60	7.39	7.51	201,961
09 Apr 26	7.52000 -0.03	7.54	7.29	7.48	353,667
08 Apr 26	7.55000 -0.03	7.89	7.50	7.85	329,518
07 Apr 26	7.58000 +0.20	7.68	7.37	7.37	350,437
06 Apr 26	7.38000 +0.21	7.47	7.06	7.06	268,703
02 Apr 26	7.17000 +0.17	7.28	6.77	6.87	331,388
01 Apr 26	7.00000 +0.21	7.04	6.79	6.82	448,915
31 Mar 26	6.79000 +0.13	6.94	6.64	6.75	336,886
30 Mar 26	6.66000 +0.14	6.84	6.55	6.62	348,349
27 Mar 26	6.52000 -0.17	6.69	6.47	6.67	314,871
26 Mar 26	6.69000 -0.01	6.85	6.56	6.58	265,927
25 Mar 26	6.70000 -0.07	6.88	6.61	6.78	405,833
24 Mar 26	6.77000 -0.16	6.98	6.72	6.83	551,471
23 Mar 26	6.93000 +0.12	7.24	6.86	6.94	495,103
20 Mar 26	6.81000 +0.17	6.83	6.58	6.66	873,529
19 Mar 26	6.64000 -0.10	6.79	6.52	6.69	374,844
18 Mar 26	6.74000 -0.22	6.98	6.70	6.91	319,437
17 Mar 26	6.96000 +0.05	7.20	6.95	6.95	394,534
16 Mar 26	6.91000 -0.30	7.27	6.90	7.25	328,899
13 Mar 26	7.21000 -0.23	7.47	7.17	7.46	297,851
12 Mar 26	7.44000 -0.19	7.67	7.21	7.61	540,480
11 Mar 26	7.63000 -0.33	8.01	7.62	7.91	586,688
10 Mar 26	7.96000 -0.09	8.05	7.80	7.95	633,510
09 Mar 26	8.05000 -0.25	8.22	7.75	8.14	445,246
06 Mar 26	8.30000 +0.02	8.31	8.00	8.10	318,293
05 Mar 26	8.28000 +0.10	8.35	8.05	8.08	333,910
04 Mar 26	8.18000 +0.37	8.21	7.77	7.87	385,721
03 Mar 26	7.81000 +0.01	7.82	7.55	7.79	375,456
02 Mar 26	7.80000 -0.37	8.22	7.76	8.05	623,405
27 Feb 26	8.17000 +0.53	8.26	7.52	7.56	613,129
26 Feb 26	7.64000 +0.12	7.72	7.44	7.49	468,872
25 Feb 26	7.52000 +0.18	7.68	7.26	7.36	504,172
24 Feb 26	7.34000 -0.43	7.82	7.27	7.77	544,220
23 Feb 26	7.77000 -0.58	8.39	7.71	8.30	522,541
20 Feb 26	8.35000 -0.27	8.65	8.22	8.62	356,770
19 Feb 26	8.62000 -0.04	8.76	8.51	8.63	397,705
18 Feb 26	8.66000 +0.41	8.89	8.25	8.25	883,878
17 Feb 26	8.25000 +0.70	8.32	7.54	7.62	704,093
13 Feb 26	7.55000 +0.22	7.73	7.12	7.32	634,931
12 Feb 26	7.33000 -0.17	7.97	7.18	7.68	1,396,172
11 Feb 26	7.50000 -0.18	7.70	7.24	7.68	620,037
10 Feb 26	7.68000 +0.26	7.73	7.46	7.46	557,382
09 Feb 26	7.42000 -0.21	7.70	7.25	7.69	348,198
06 Feb 26	7.63000 -0.20	7.96	7.62	7.89	443,815
05 Feb 26	7.83000 -0.17	7.93	7.61	7.93	336,990
04 Feb 26	8.00000 +0.27	8.04	7.72	7.73	627,400
03 Feb 26	7.73000 -0.33	8.09	7.60	8.09	471,912
02 Feb 26	8.06000 +0.35	8.11	7.64	7.71	485,585
30 Jan 26	7.71000 +0.10	7.74	7.55	7.59	517,295
29 Jan 26	7.61000 -0.11	7.82	7.55	7.79	256,408
28 Jan 26	7.72000 -0.05	7.81	7.70	7.77	268,373
27 Jan 26	7.77000 -0.09	7.84	7.69	7.84	221,643
26 Jan 26	7.86500 -0.09	7.94	7.80	7.92	256,830
23 Jan 26	7.95000 +0.01	7.98	7.76	7.76	479,255
22 Jan 26	7.94000 +0.17	8.01	7.81	7.81	365,800
21 Jan 26	7.77000 -0.09	8.06	7.67	7.90	489,274
20 Jan 26	7.86000 -0.42	8.19	7.79	8.14	364,133
16 Jan 26	8.28000 -0.12	8.48	8.26	8.40	337,193
15 Jan 26	8.40000 +0.01	8.61	8.37	8.40	255,362
14 Jan 26	8.39000 -0.09	8.57	8.30	8.46	214,361
13 Jan 26	8.48000 +0.01	8.56	8.38	8.51	315,473
12 Jan 26	8.47000 -0.06	8.51	8.32	8.46	233,318
09 Jan 26	8.53000 -0.25	8.84	8.52	8.79	261,201
08 Jan 26	8.78000 +0.00	8.91	8.70	8.76	247,172
07 Jan 26	8.78000 -0.18	8.98	8.38	8.96	719,006
06 Jan 26	8.96000 -0.54	9.45	8.93	9.45	476,737
05 Jan 26	9.50000 +0.25	9.52	9.20	9.25	464,617
02 Jan 26	9.25000 -0.27	9.58	9.24	9.58	359,449
31 Dec 25	9.52000 -0.21	9.72	9.48	9.70	369,902
30 Dec 25	9.73000 -0.10	9.90	9.73	9.85	353,283
29 Dec 25	9.83000 +0.03	9.86	9.71	9.80	319,812
26 Dec 25	9.80000 +0.12	9.82	9.68	9.73	292,572
24 Dec 25	9.68000 -0.11	9.82	9.63	9.81	297,086
23 Dec 25	9.79000 +0.16	9.80	9.50	9.62	486,803
22 Dec 25	9.63000 +0.00	9.77	9.49	9.60	453,255
19 Dec 25	9.63000 +0.00	9.68	9.52	9.67	1,120,432
18 Dec 25	9.63000 -0.11	9.90	9.63	9.82	386,291
17 Dec 25	9.74000 -0.05	9.84	9.59	9.77	481,412
16 Dec 25	9.79000 -0.19	10.27	9.78	9.91	647,810
15 Dec 25	9.98000 -0.03	10.01	9.32	9.56	506,885
12 Dec 25	10.01000 +0.03	10.18	9.85	10.02	387,074
11 Dec 25	9.98000 +0.27	10.08	9.70	9.72	325,781
10 Dec 25	9.71000 -0.01	9.92	9.63	9.72	450,130
09 Dec 25	9.72000 +0.38	9.80	9.17	9.27	374,120
08 Dec 25	9.34000 +0.34	9.43	9.01	9.03	368,351
05 Dec 25	9.00000 -0.09	9.28	8.97	9.04	223,914
04 Dec 25	9.09000 +0.12	9.11	8.83	8.97	267,912
03 Dec 25	8.97000 +0.19	8.99	8.68	8.78	346,167
02 Dec 25	8.78000 -0.15	8.94	8.55	8.94	427,487
01 Dec 25	8.93000 +0.01	9.03	8.78	8.83	282,184
28 Nov 25	8.92000 +0.18	9.00	8.61	8.76	202,500
26 Nov 25	8.74000 -0.19	8.93	8.68	8.90	234,086
25 Nov 25	8.93000 +0.14	9.00	8.75	8.88	295,552
24 Nov 25	8.79000 +0.24	8.80	8.38	8.60	492,275
21 Nov 25	8.55000 +0.51	8.64	8.04	8.06	358,972
20 Nov 25	8.04000 -0.07	8.33	8.01	8.26	319,339
19 Nov 25	8.11000 -0.02	8.20	8.06	8.12	272,515
18 Nov 25	8.13000 +0.31	8.18	7.63	7.79	353,947
17 Nov 25	7.82000 +0.02	7.84	7.67	7.77	306,320
14 Nov 25	7.80000 -0.17	7.91	7.63	7.91	485,691
13 Nov 25	7.97000 -0.25	8.16	7.90	8.12	484,793
12 Nov 25	8.22000 +0.42	8.40	7.79	7.79	507,712
11 Nov 25	7.80000 -0.29	8.22	7.77	8.15	554,710
10 Nov 25	8.09000 +0.57	8.54	7.77	7.88	668,961
07 Nov 25	7.52000 +0.27	7.66	6.98	7.21	581,879
06 Nov 25	7.25000 -0.21	7.63	7.23	7.44	369,456
05 Nov 25	7.46000 +0.06	7.54	7.35	7.40	302,740
04 Nov 25	7.40000 -0.10	7.47	7.35	7.41	265,596
03 Nov 25	7.50000 -0.08	7.61	7.40	7.58	329,760
31 Oct 25	7.58000 +0.07	7.58	7.47	7.55	269,537
30 Oct 25	7.51000 -0.22	7.76	7.49	7.70	324,140
29 Oct 25	7.73000 +0.15	7.80	7.46	7.62	395,120
28 Oct 25	7.58000 -0.04	7.64	7.53	7.61	229,499
27 Oct 25	7.62000 -0.19	7.84	7.56	7.84	325,699
24 Oct 25	7.81000 +0.18	7.94	7.60	7.78	344,965
23 Oct 25	7.63000 +0.11	7.72	7.49	7.55	287,289
22 Oct 25	7.52000 +0.10	7.60	7.30	7.40	352,282
21 Oct 25	7.42000 +0.22	7.45	7.16	7.21	221,294
20 Oct 25	7.20000 +0.13	7.24	7.14	7.17	235,207
17 Oct 25	7.07000 -0.23	7.28	7.05	7.23	338,130
16 Oct 25	7.30000 -0.04	7.43	7.22	7.37	246,418
15 Oct 25	7.34000 -0.33	7.68	7.26	7.68	422,863
14 Oct 25	7.67000 -0.02	7.88	7.51	7.60	533,195
13 Oct 25	7.69000 +0.17	7.87	7.61	7.65	544,478
10 Oct 25	7.52000 -0.37	8.19	7.50	7.92	392,617
09 Oct 25	7.89000 +0.00	7.97	7.72	7.93	1,297,074
08 Oct 25	7.89000 -0.04	8.06	7.86	7.97	379,971
07 Oct 25	7.93000 +0.00	8.13	7.72	7.94	781,591
06 Oct 25	7.93000 -0.14	8.16	7.91	8.13	275,045
03 Oct 25	8.07000 +0.24	8.10	7.81	7.86	303,850
02 Oct 25	7.83000 -0.44	8.40	7.77	8.30	270,972
01 Oct 25	8.27000 +0.03	8.32	8.06	8.18	355,520
30 Sep 25	8.24000 -0.10	8.38	8.18	8.30	219,595
29 Sep 25	8.34000 +0.01	8.39	8.18	8.31	241,536
26 Sep 25	8.33000 +0.25	8.34	8.07	8.12	278,907
25 Sep 25	8.08000 +0.00	8.14	7.97	8.04	263,319
24 Sep 25	8.08000 +0.15	8.11	7.90	7.94	236,332
23 Sep 25	7.93000 +0.05	8.17	7.90	7.91	280,522
22 Sep 25	7.88000 -0.52	8.44	7.87	8.36	464,310
19 Sep 25	8.40000 +0.03	8.75	8.26	8.34	1,269,963
18 Sep 25	8.37000 +0.05	8.44	8.24	8.38	307,614
17 Sep 25	8.32000 +0.12	8.44	8.19	8.25	449,756
16 Sep 25	8.20000 -0.16	8.41	8.16	8.35	324,865
15 Sep 25	8.36000 +0.13	8.36	8.13	8.31	296,416
12 Sep 25	8.23000 +0.25	8.48	7.96	8.06	745,126
11 Sep 25	7.98000 +0.41	8.00	7.50	7.59	545,283
10 Sep 25	7.57000 -0.18	7.69	7.38	7.69	495,147
09 Sep 25	7.75000 -0.16	7.93	7.59	7.93	356,283
08 Sep 25	7.91000 +0.35	7.92	7.51	7.57	542,231
05 Sep 25	7.56000 +0.20	7.72	7.39	7.39	535,466
04 Sep 25	7.36000 +0.07	7.38	7.28	7.31	329,887
03 Sep 25	7.29000 +0.08	7.36	7.15	7.24	283,202
02 Sep 25	7.21000 +0.15	7.23	7.00	7.03	418,835
29 Aug 25	7.06000 +0.00	7.07	6.92	7.04	364,530
28 Aug 25	7.06000 +0.07	7.07	6.90	7.01	343,815
27 Aug 25	6.99000 -0.16	7.15	6.99	7.10	298,456
26 Aug 25	7.15000 -0.05	7.25	7.08	7.22	518,846
25 Aug 25	7.20000 +0.10	7.22	6.98	7.08	357,438
22 Aug 25	7.10000 +0.22	7.14	6.86	6.88	342,758
21 Aug 25	6.88000 +0.12	6.89	6.69	6.71	315,956
20 Aug 25	6.76000 -0.25	6.98	6.68	6.97	513,234
19 Aug 25	7.01000 +0.06	7.07	6.89	6.98	372,548
18 Aug 25	6.95000 -0.15	7.10	6.87	7.09	447,909
15 Aug 25	7.10000 +0.02	7.15	6.93	7.10	615,678
14 Aug 25	7.08000 -0.17	7.22	6.90	7.17	540,800
13 Aug 25	7.25000 +0.41	7.32	6.85	6.92	1,594,269
12 Aug 25	6.84000 +0.08	7.07	6.71	6.84	1,758,631
11 Aug 25	6.76000 +0.23	7.34	6.67	6.67	1,388,628
08 Aug 25	6.53000 +0.53	8.18	6.28	7.38	3,153,300
07 Aug 25	6.00000 +0.08	6.04	5.68	6.02	560,445
06 Aug 25	5.92000 -0.06	6.03	5.89	5.99	485,579
05 Aug 25	5.98000 -0.03	6.09	5.83	6.05	483,669
04 Aug 25	6.01000 +0.38	6.04	5.63	5.66	485,172
01 Aug 25	5.63000 -0.36	5.94	5.41	5.94	1,604,298
31 Jul 25	5.99000 +0.05	6.02	5.67	5.88	933,832
30 Jul 25	5.94000 -0.05	6.10	5.83	6.00	590,723
29 Jul 25	5.99000 -0.25	6.30	5.98	6.30	364,409
28 Jul 25	6.24000 -0.10	6.34	6.19	6.33	291,188
25 Jul 25	6.34000 -0.16	6.53	6.33	6.53	300,977
24 Jul 25	6.50000 +0.06	6.55	6.34	6.44	464,072
23 Jul 25	6.44000 +0.24	6.47	6.17	6.24	509,411
22 Jul 25	6.20000 +0.06	6.22	6.11	6.12	307,869
21 Jul 25	6.14000 -0.01	6.24	6.11	6.20	212,679
18 Jul 25	6.15000 -0.08	6.28	6.13	6.28	257,250
17 Jul 25	6.23000 +0.12	6.26	6.10	6.11	453,602
16 Jul 25	6.11000 +0.06	6.21	6.02	6.07	337,282
15 Jul 25	6.05000 -0.29	6.39	6.05	6.38	279,471
14 Jul 25	6.34000 +0.25	6.39	6.02	6.09	314,520
11 Jul 25	6.09000 +0.05	6.14	5.94	6.04	443,426
10 Jul 25	6.04000 +0.05	6.13	5.93	5.97	482,175
09 Jul 25	5.99000 -0.07	6.10	5.93	6.10	423,684
08 Jul 25	6.06000 +0.11	6.23	5.93	5.97	507,200
07 Jul 25	5.95000 -0.20	6.18	5.90	6.14	650,420
03 Jul 25	6.15000 +0.02	6.18	6.04	6.15	209,587
02 Jul 25	6.13000 -0.01	6.26	6.08	6.14	369,533
01 Jul 25	6.14000 -0.13	6.43	6.12	6.27	404,026
30 Jun 25	6.27000 -0.11	6.44	6.24	6.38	357,012
27 Jun 25	6.38000 +0.09	6.42	6.23	6.34	516,764
26 Jun 25	6.29000 +0.31	6.32	5.95	6.00	402,264
25 Jun 25	5.98000 -0.01	6.06	5.90	5.99	866,146
24 Jun 25	5.99000 -0.28	6.38	5.96	6.35	521,676
23 Jun 25	6.27000 +0.27	6.32	5.77	5.97	962,849
20 Jun 25	6.00000 -0.03	6.22	5.89	6.16	1,669,248
18 Jun 25	6.03000 -0.03	6.15	5.94	6.03	439,648
17 Jun 25	6.06000 -0.12	6.18	6.05	6.14	297,142
16 Jun 25	6.18000 -0.06	6.36	6.09	6.30	371,258
13 Jun 25	6.24000 -0.27	6.51	6.23	6.36	381,257
12 Jun 25	6.50500 -0.47	6.93	6.24	6.90	433,006
11 Jun 25	6.98000 -0.06	7.19	6.97	7.05	506,809
10 Jun 25	7.04000 +0.29	7.06	6.67	6.79	816,342
09 Jun 25	6.75000 +0.27	6.80	6.47	6.54	419,889
06 Jun 25	6.48000 -0.12	6.83	6.47	6.66	359,601
05 Jun 25	6.60000 +0.13	6.76	6.43	6.47	596,896
04 Jun 25	6.47000 -0.16	6.72	6.47	6.66	476,390
03 Jun 25	6.63000 +0.16	6.71	6.36	6.46	516,921
02 Jun 25	6.47000 -0.14	6.64	6.33	6.54	687,987
30 May 25	6.61000 -0.03	6.71	6.45	6.62	686,040
29 May 25	6.63500 +0.12	6.70	6.39	6.52	441,761
28 May 25	6.52000 -0.05	6.73	6.44	6.57	703,115
27 May 25	6.57000 +0.37	6.58	6.26	6.26	582,607
23 May 25	6.20000 -0.07	6.35	6.14	6.14	547,993
22 May 25	6.27000 +0.00	6.41	6.17	6.27	466,292
21 May 25	6.27000 -0.20	6.53	6.19	6.39	545,625
20 May 25	6.47000 +0.08	6.53	6.18	6.39	611,253
19 May 25	6.39000 +0.16	6.41	6.01	6.15	1,092,751
16 May 25	6.23000 -0.19	6.67	6.18	6.46	791,847
15 May 25	6.42000 +0.28	6.42	5.99	6.15	546,210
14 May 25	6.14000 +0.12	6.15	5.93	6.05	689,889
13 May 25	6.02000 +0.17	6.09	5.71	5.83	982,212
12 May 25	5.85000 -0.48	6.51	5.83	6.45	734,844
09 May 25	6.33000 +0.14	6.34	5.57	6.05	1,115,806
08 May 25	6.19000 -0.44	6.72	6.16	6.66	680,908
07 May 25	6.63000 +0.25	6.66	6.38	6.38	688,596
06 May 25	6.38000 +0.12	6.47	6.10	6.19	428,013
05 May 25	6.26000 +0.01	6.29	6.08	6.20	295,954
02 May 25	6.25000 -0.05	6.39	6.22	6.34	267,508
01 May 25	6.30000 -0.10	6.41	6.26	6.39	198,518
30 Apr 25	6.40000 -0.18	6.47	6.21	6.47	286,300
29 Apr 25	6.58000 +0.04	6.61	6.48	6.48	257,023
28 Apr 25	6.54000 +0.00	6.59	6.46	6.52	246,380
25 Apr 25	6.54000 +0.18	6.55	6.28	6.35	342,372
24 Apr 25	6.36000 +0.12	6.37	6.15	6.24	270,502
23 Apr 25	6.24000 -0.03	6.51	6.15	6.42	329,880
22 Apr 25	6.27000 +0.26	6.28	5.95	6.09	320,827
21 Apr 25	6.01500 -0.09	6.08	5.93	6.02	338,675
17 Apr 25	6.10000 +0.12	6.15	5.95	5.96	300,498
16 Apr 25	5.98000 +0.05	6.05	5.83	5.92	650,923
15 Apr 25	5.93000 -0.32	6.21	5.75	6.19	525,000
14 Apr 25	6.25000 +0.24	6.30	6.00	6.15	541,657
11 Apr 25	6.01000 +0.16	6.03	5.70	5.99	419,839
10 Apr 25	5.85000 -0.29	6.04	5.64	6.04	608,829
09 Apr 25	6.14000 +0.59	6.21	5.47	5.54	748,169
08 Apr 25	5.55000 -0.42	6.26	5.41	6.26	615,233
07 Apr 25	5.97000 -0.24	6.31	5.61	6.03	539,307
04 Apr 25	6.21000 -0.01	6.28	5.85	6.03	711,301
03 Apr 25	6.21500 -0.69	6.70	6.21	6.69	632,755
02 Apr 25	6.91000 +0.05	6.99	6.78	6.78	336,626
01 Apr 25	6.86000 -0.02	6.95	6.69	6.85	517,583
31 Mar 25	6.88000 +0.04	7.09	6.56	6.75	1,061,142
28 Mar 25	6.84000 -0.13	7.04	6.74	6.95	511,564
27 Mar 25	6.97000 -0.21	7.31	6.85	7.21	476,769
26 Mar 25	7.18000 +0.20	7.24	7.01	7.01	425,463
25 Mar 25	6.98000 +0.14	7.07	6.82	6.82	437,958
24 Mar 25	6.84000 -0.36	7.38	6.66	7.31	737,006
21 Mar 25	7.20000 -0.11	7.39	7.14	7.21	1,307,369
20 Mar 25	7.31000 +0.15	7.39	7.05	7.14	500,443
19 Mar 25	7.16000 +0.06	7.30	7.04	7.10	571,187
18 Mar 25	7.10000 +0.07	7.12	6.84	7.01	529,357
17 Mar 25	7.03000 +0.04	7.17	6.89	7.05	684,486
14 Mar 25	6.99000 +0.21	7.04	6.72	6.83	496,584
13 Mar 25	6.78000 -0.39	7.25	6.72	7.10	770,723
12 Mar 25	7.17000 +0.16	7.19	6.93	7.00	441,915
11 Mar 25	7.01000 +0.06	7.09	6.59	6.87	845,627
10 Mar 25	6.95000 -0.11	7.11	6.77	6.93	845,214
07 Mar 25	7.06000 -0.08	7.40	7.03	7.19	499,662
06 Mar 25	7.14000 +0.09	7.19	6.84	7.02	565,583
05 Mar 25	7.05000 +0.13	7.13	6.84	6.93	552,383
04 Mar 25	6.92000 +0.06	7.11	6.65	6.81	803,068
03 Mar 25	6.86000 -0.44	7.44	6.80	7.34	869,303
28 Feb 25	7.30000 +0.28	7.42	6.94	7.01	1,160,662
27 Feb 25	7.02000 -0.23	7.24	6.85	7.23	1,274,128
26 Feb 25	7.25000 -0.24	7.50	7.24	7.47	776,785
25 Feb 25	7.49000 -0.20	7.83	7.32	7.69	940,288
24 Feb 25	7.69000 -0.02	7.93	7.62	7.70	760,886
21 Feb 25	7.71000 -0.31	8.12	7.71	8.11	522,493
20 Feb 25	8.02000 -0.48	8.38	7.96	8.38	832,056
19 Feb 25	8.50000 +0.18	8.51	8.20	8.31	755,070
18 Feb 25	8.32000 -0.47	8.75	7.89	8.75	1,063,493
14 Feb 25	8.79000 -1.05	9.60	8.75	9.05	1,115,836
13 Feb 25	9.84000 +0.08	9.91	9.62	9.72	369,130
12 Feb 25	9.76000 +0.03	9.78	9.44	9.62	244,601
11 Feb 25	9.73000 +0.03	9.96	9.48	9.57	347,418
10 Feb 25	9.70000 -0.09	9.94	9.68	9.86	313,840
07 Feb 25	9.79000 +0.37	9.81	9.25	9.46	459,668
06 Feb 25	9.42000 -0.03	9.49	9.31	9.49	276,036
05 Feb 25	9.45000 +0.10	9.55	9.14	9.35	653,079
04 Feb 25	9.35000 -0.10	9.61	9.27	9.61	302,800
03 Feb 25	9.45000 -0.18	9.63	9.34	9.40	241,696
31 Jan 25	9.63000 -0.23	9.99	9.62	9.90	261,690
30 Jan 25	9.86000 -0.39	10.32	9.77	10.30	329,902
29 Jan 25	10.25000 -0.16	10.60	10.12	10.48	311,707
28 Jan 25	10.41000 +0.36	10.56	9.88	10.01	333,871
27 Jan 25	10.05000 +0.04	10.41	9.94	10.02	454,832
24 Jan 25	10.01000 +0.57	10.03	9.38	9.39	282,659
23 Jan 25	9.44000 +0.00	9.53	9.29	9.40	294,708
22 Jan 25	9.44000 +0.45	9.52	8.78	9.00	1,063,535
21 Jan 25	8.99000 +0.10	9.12	8.90	8.98	318,201
17 Jan 25	8.89000 -0.18	9.18	8.85	9.13	310,001
16 Jan 25	9.07000 +0.15	9.20	8.82	8.95	387,242
15 Jan 25	8.92000 -0.01	9.15	8.85	9.12	372,006
14 Jan 25	8.93000 +0.48	8.94	8.50	8.51	398,776
13 Jan 25	8.45000 -0.50	8.95	8.29	8.85	392,921
10 Jan 25	8.95000 -0.20	9.02	8.74	9.01	456,604
08 Jan 25	9.15000 -0.43	9.56	9.07	9.43	476,770
07 Jan 25	9.58000 -0.39	10.12	9.56	9.97	378,942
06 Jan 25	9.97000 +0.12	10.11	9.86	9.88	639,199
03 Jan 25	9.85000 -0.13	10.04	9.71	10.03	539,580
02 Jan 25	9.98000 +0.08	10.18	9.84	9.95	320,596
31 Dec 24	9.90000 +0.35	9.97	9.60	9.60	383,568
30 Dec 24	9.55000 +0.13	9.67	9.16	9.32	418,419
27 Dec 24	9.42000 -0.13	9.73	9.21	9.53	349,046
26 Dec 24	9.55000 +0.17	9.60	9.23	9.31	403,558
24 Dec 24	9.38000 +0.03	9.43	9.26	9.39	145,769
23 Dec 24	9.35000 -0.02	9.46	9.15	9.31	487,631
20 Dec 24	9.37000 +0.12	9.51	9.06	9.15	1,263,380
19 Dec 24	9.25000 -0.08	9.46	9.14	9.37	692,068
18 Dec 24	9.33000 -0.41	9.88	9.13	9.75	1,301,302
17 Dec 24	9.74000 -0.02	9.99	9.48	9.76	762,940
16 Dec 24	9.76000 +0.06	9.93	9.47	9.65	504,847
13 Dec 24	9.70000 -0.22	9.83	9.30	9.83	465,635
12 Dec 24	9.92000 +0.58	10.05	9.37	9.37	686,984
11 Dec 24	9.34000 -0.28	9.66	9.30	9.60	444,460
10 Dec 24	9.62000 -0.01	9.66	9.42	9.63	368,704
09 Dec 24	9.63000 +0.24	9.78	9.41	9.41	572,139
06 Dec 24	9.39000 +0.24	9.50	9.01	9.17	639,672
05 Dec 24	9.15000 -0.14	9.41	9.04	9.31	407,677
04 Dec 24	9.29000 -0.04	9.42	9.18	9.35	344,938
03 Dec 24	9.33000 -0.38	9.82	9.18	9.80	438,740
02 Dec 24	9.71000 +0.29	9.77	9.29	9.42	409,636
29 Nov 24	9.42000 -0.05	9.58	9.35	9.55	205,523
27 Nov 24	9.47000 +0.31	9.57	9.14	9.23	835,115
26 Nov 24	9.16000 -0.14	9.39	8.93	9.26	592,252
25 Nov 24	9.30000 -0.11	9.70	9.23	9.53	1,223,253
22 Nov 24	9.41000 -0.41	9.98	9.24	9.82	714,702
21 Nov 24	9.82000 +0.25	10.03	9.31	9.63	902,204
20 Nov 24	9.57000 +0.58	9.75	8.92	8.92	639,729
19 Nov 24	8.99000 -0.11	9.13	8.90	9.02	535,426
18 Nov 24	9.10000 -0.15	9.47	8.89	9.30	1,177,407
15 Nov 24	9.25000 -0.27	9.62	9.15	9.62	765,202
14 Nov 24	9.52000 -0.13	10.00	9.41	9.60	1,094,525
13 Nov 24	9.65000 +1.17	9.72	8.49	8.50	1,720,142
12 Nov 24	8.48000 -0.26	8.68	8.22	8.62	1,353,074
11 Nov 24	8.74000 +0.18	9.09	8.55	8.60	813,961
08 Nov 24	8.56000 +0.21	9.42	8.40	9.34	2,757,117
07 Nov 24	8.35000 -0.04	8.58	8.17	8.33	1,027,242
06 Nov 24	8.39000 -0.13	9.01	8.19	8.89	1,413,912
05 Nov 24	8.52000 +0.31	8.56	8.16	8.21	628,098
04 Nov 24	8.21000 +0.00	8.53	8.12	8.22	521,044
01 Nov 24	8.21000 +0.11	8.40	8.18	8.25	413,702
31 Oct 24	8.10000 -0.17	8.43	8.02	8.35	813,768
30 Oct 24	8.27000 +0.07	8.43	8.19	8.22	435,158
29 Oct 24	8.20000 -0.06	8.43	8.13	8.20	533,073
28 Oct 24	8.26000 +0.17	8.42	8.06	8.06	849,161
25 Oct 24	8.09000 -0.03	8.48	8.02	8.17	538,688
24 Oct 24	8.12500 +0.20	8.20	7.87	7.87	516,303
23 Oct 24	7.92000 +0.06	7.93	7.62	7.87	939,796
22 Oct 24	7.86000 +0.20	8.22	7.82	7.97	776,122
21 Oct 24	7.66000 -0.56	8.22	7.64	8.22	515,026
18 Oct 24	8.22000 +0.15	8.52	8.07	8.07	569,379
17 Oct 24	8.07000 +0.28	8.09	7.54	7.67	1,085,321
16 Oct 24	7.79000 -0.03	8.05	7.74	7.82	747,643
15 Oct 24	7.82500 +0.00	8.00	7.72	7.75	729,116
14 Oct 24	7.82000 -0.16	8.23	7.82	7.95	544,563
11 Oct 24	7.98000 +0.03	8.18	7.86	7.91	586,604
10 Oct 24	7.95000 +0.01	7.96	7.64	7.81	515,509
09 Oct 24	7.94000 -0.33	8.42	7.94	8.25	543,224
08 Oct 24	8.27000 +0.05	8.35	7.99	8.15	637,537
07 Oct 24	8.22000 -0.11	8.34	8.14	8.29	876,292
04 Oct 24	8.33000 +0.05	8.55	8.26	8.47	485,634
03 Oct 24	8.28000 -0.20	8.39	8.15	8.37	562,646
02 Oct 24	8.48000 -0.05	8.65	8.32	8.42	912,358
01 Oct 24	8.53000 -0.16	8.84	8.34	8.68	818,074
30 Sep 24	8.69000 +0.52	8.75	8.15	8.17	1,319,774
27 Sep 24	8.17000 +0.19	8.48	8.02	8.02	1,396,119
26 Sep 24	7.98000 +0.56	8.25	7.64	7.67	1,834,844
25 Sep 24	7.42000 -0.24	7.82	7.14	7.66	4,011,036
24 Sep 24	7.66000 -0.19	7.94	7.08	7.90	3,264,293
23 Sep 24	7.85000 -0.29	8.33	7.56	8.22	3,892,560
20 Sep 24	8.14000 -0.75	8.99	8.03	8.83	15,849,540
19 Sep 24	8.89000 -0.14	9.44	8.84	9.34	1,818,016
18 Sep 24	9.03000 +0.16	9.34	8.88	8.88	1,555,299
17 Sep 24	8.87000 +0.22	9.11	8.75	8.82	1,076,301
16 Sep 24	8.65000 -0.04	8.84	8.55	8.72	1,356,065
13 Sep 24	8.69000 +0.44	8.89	8.29	8.38	884,563
12 Sep 24	8.25000 +0.27	8.48	8.00	8.06	954,596
11 Sep 24	7.98000 +0.15	8.00	7.51	7.76	1,170,190
10 Sep 24	7.83000 -0.12	8.00	7.57	7.95	1,683,822
09 Sep 24	7.94500 -1.04	8.87	7.84	8.72	4,033,935
06 Sep 24	8.99000 -0.32	9.58	8.93	9.31	866,660
05 Sep 24	9.31000 -0.49	9.95	9.28	9.82	634,230
04 Sep 24	9.80000 -0.05	10.29	9.76	9.95	567,665
03 Sep 24	9.85000 +0.00	9.92	9.67	9.79	520,666
30 Aug 24	9.85000 -0.54	10.50	9.79	10.45	478,928
29 Aug 24	10.39000 +0.23	10.63	9.96	9.96	411,719
28 Aug 24	10.16000 -0.21	10.38	9.85	10.32	570,991
27 Aug 24	10.37000 -0.33	10.56	10.08	10.56	457,814
26 Aug 24	10.70000 +0.27	10.72	10.23	10.50	544,685
23 Aug 24	10.43000 +0.05	10.70	10.39	10.50	563,333
22 Aug 24	10.38000 +0.09	10.49	10.30	10.37	520,262
21 Aug 24	10.29000 +0.33	10.35	9.86	10.01	487,850
20 Aug 24	9.96000 -0.23	10.15	9.67	10.11	1,772,417
19 Aug 24	10.19000 +0.30	10.44	9.96	10.02	853,614
16 Aug 24	9.89000 +0.32	9.97	9.49	9.64	623,043
15 Aug 24	9.57000 +0.26	9.58	9.02	9.56	931,406
14 Aug 24	9.31000 -0.70	10.02	9.26	10.01	1,012,621
13 Aug 24	10.01000 +0.99	10.35	8.96	9.01	1,732,363
12 Aug 24	9.02000 -0.72	9.65	8.92	9.50	1,145,803
09 Aug 24	9.74000 -0.56	10.70	9.33	9.75	883,829
08 Aug 24	10.30000 -0.15	10.50	10.17	10.34	1,325,460
07 Aug 24	10.45000 +0.45	10.53	10.08	10.20	739,774
06 Aug 24	10.00000 -0.12	10.26	9.74	10.12	674,754
05 Aug 24	10.12000 -0.12	10.27	9.29	9.51	996,644
02 Aug 24	10.24000 -0.16	10.48	9.93	10.09	745,104
01 Aug 24	10.40000 -0.73	11.21	10.33	11.16	568,471
31 Jul 24	11.13000 +0.18	11.57	10.81	10.84	931,100
30 Jul 24	10.95000 -0.12	11.33	10.94	11.08	603,883
29 Jul 24	11.07000 +0.17	11.10	10.56	10.95	614,301
26 Jul 24	10.90000 +0.57	10.96	10.39	10.61	462,117
25 Jul 24	10.33000 +0.03	10.55	10.17	10.28	707,112
24 Jul 24	10.30000 -0.30	10.65	10.20	10.65	505,709
23 Jul 24	10.60000 -0.15	10.82	10.47	10.72	602,405
22 Jul 24	10.75000 +0.13	10.78	10.30	10.62	575,360
19 Jul 24	10.62000 +0.10	10.76	10.32	10.42	490,132
18 Jul 24	10.52000 -0.22	10.99	10.40	10.78	677,365
17 Jul 24	10.74000 +0.25	10.81	10.38	10.57	761,724
16 Jul 24	10.49000 +0.39	10.54	10.11	10.15	667,303
15 Jul 24	10.10000 +0.06	10.32	9.87	10.21	549,640
12 Jul 24	10.04000 -0.11	10.28	9.81	10.20	664,497
11 Jul 24	10.15000 +0.09	10.65	10.02	10.20	782,646
10 Jul 24	10.06000 +0.51	10.09	9.55	9.61	604,137
09 Jul 24	9.55000 +0.17	9.60	9.09	9.38	568,721
08 Jul 24	9.38000 -0.34	10.05	9.35	9.90	521,707
05 Jul 24	9.71500 +0.09	9.77	9.57	9.60	531,601
03 Jul 24	9.63000 +0.23	9.77	9.37	9.37	391,088
02 Jul 24	9.40000 +0.06	9.41	9.08	9.38	867,453
01 Jul 24	9.34000 -0.32	9.83	9.30	9.66	1,027,101
28 Jun 24	9.66000 +0.48	9.90	9.18	9.18	1,422,450
27 Jun 24	9.18000 -0.42	9.65	8.84	9.64	1,826,996
26 Jun 24	9.60000 +0.09	9.65	9.23	9.41	1,532,807
25 Jun 24	9.51000 -0.80	10.35	9.48	10.31	1,831,771
24 Jun 24	10.31000 -0.63	10.88	10.31	10.67	2,255,896
21 Jun 24	10.94000 +0.59	11.00	9.90	10.33	13,417,643
20 Jun 24	10.35000 +0.54	10.38	9.81	9.81	2,471,520
18 Jun 24	9.81500 -0.38	10.24	9.46	10.20	7,935,334
17 Jun 24	10.19000 -5.52	13.50	9.88	13.37	8,576,329
14 Jun 24	15.71000 +0.08	16.38	15.59	15.59	812,671
13 Jun 24	15.63000 -0.27	16.23	15.52	15.71	529,211
12 Jun 24	15.90000 -1.05	17.50	15.88	17.50	772,380
11 Jun 24	16.95000 +0.07	17.29	16.62	16.79	939,802
10 Jun 24	16.88000 -0.37	17.32	16.38	17.05	892,055
07 Jun 24	17.25000 -0.25	17.73	16.97	17.19	458,093
06 Jun 24	17.50000 +0.22	17.64	16.66	17.09	690,890
05 Jun 24	17.28000 -0.73	17.96	17.25	17.86	592,391
04 Jun 24	18.01000 -0.31	18.58	17.96	17.96	619,004
03 Jun 24	18.32000 +0.98	18.49	17.49	17.69	682,120
31 May 24	17.34000 +0.46	17.63	16.96	17.04	557,268
30 May 24	16.88000 +0.63	17.22	16.31	16.54	549,253
29 May 24	16.25000 -0.81	16.61	15.74	16.55	446,656
28 May 24	17.06000 +0.63	17.30	16.36	16.53	486,895
24 May 24	16.43000 -0.07	16.69	16.08	16.69	651,633
23 May 24	16.50000 -1.42	17.96	16.30	17.90	949,254
22 May 24	17.92000 +1.42	18.03	16.15	16.32	1,066,330
21 May 24	16.50000 +0.36	16.82	15.98	16.08	1,010,665
20 May 24	16.14000 +0.53	16.33	15.45	15.66	1,101,786
17 May 24	15.61000 -0.35	15.95	14.98	15.89	993,169
16 May 24	15.96000 +0.81	16.10	14.83	15.09	854,589
15 May 24	15.15000 -0.68	16.00	14.37	16.00	1,490,320
14 May 24	15.83000 +0.60	16.29	15.15	15.62	1,263,051
13 May 24	15.23000 +1.99	15.61	13.45	13.57	1,594,268
10 May 24	13.24000 -0.49	13.27	11.66	11.66	1,187,211
09 May 24	13.73000 +0.45	13.74	13.19	13.29	938,900
08 May 24	13.28000 +0.52	13.29	12.41	12.51	721,616
07 May 24	12.76000 +0.24	12.81	12.44	12.50	455,371
06 May 24	12.52000 +0.67	12.55	11.96	12.00	460,631
03 May 24	11.85000 +0.31	11.92	11.74	11.80	384,328
02 May 24	11.54000 +0.49	11.67	11.03	11.21	366,945
01 May 24	11.05000 +0.43	11.32	10.58	10.67	388,980
30 Apr 24	10.62000 -0.31	10.90	10.50	10.73	455,880
29 Apr 24	10.93000 +0.10	11.37	10.85	10.94	375,094
26 Apr 24	10.83000 -0.50	11.46	10.73	11.40	322,463
25 Apr 24	11.33000 -0.17	11.42	11.22	11.41	552,491
24 Apr 24	11.50000 -0.07	11.66	11.33	11.47	316,798
23 Apr 24	11.57000 +0.62	11.69	10.88	10.88	530,077
22 Apr 24	10.95000 +0.03	11.08	10.82	10.87	332,643
19 Apr 24	10.92000 +0.32	10.99	10.54	10.54	305,936
18 Apr 24	10.60000 +0.35	11.25	10.16	10.31	628,217
17 Apr 24	10.25000 +0.23	10.53	10.20	10.37	444,215
16 Apr 24	10.02000 -0.23	10.27	9.87	10.20	564,092
15 Apr 24	10.25000 -0.33	10.77	10.22	10.65	494,876
12 Apr 24	10.58000 -0.38	10.92	10.44	10.82	444,268
11 Apr 24	10.96000 +0.11	11.13	10.66	10.92	399,695
10 Apr 24	10.85000 -0.48	11.03	10.39	11.03	565,120
09 Apr 24	11.33000 +0.07	11.53	11.18	11.24	330,542
08 Apr 24	11.26000 -0.24	11.68	11.18	11.55	439,805
05 Apr 24	11.50000 -0.21	11.74	11.32	11.64	335,125
04 Apr 24	11.71000 +0.00	12.25	11.65	11.93	416,392
03 Apr 24	11.71000 +0.15	11.85	11.39	11.50	523,188
02 Apr 24	11.56000 -0.28	11.75	11.34	11.65	551,358
01 Apr 24	11.84000 -0.29	12.22	11.67	12.22	461,048
28 Mar 24	12.13000 -0.16	12.42	11.99	12.36	539,303
27 Mar 24	12.29000 +0.38	12.40	11.86	11.88	637,673
26 Mar 24	11.91000 -0.31	12.38	11.86	12.25	453,484
25 Mar 24	12.22000 +0.59	12.23	11.54	11.65	569,063
22 Mar 24	11.63000 -0.74	12.40	11.61	12.34	494,101
21 Mar 24	12.37000 -0.77	13.13	12.36	13.09	543,532
20 Mar 24	13.14000 +0.09	13.29	12.43	12.90	499,627
19 Mar 24	13.05000 +0.15	13.20	12.33	12.74	607,382
18 Mar 24	12.90000 +0.67	13.11	11.84	12.43	758,763
15 Mar 24	12.23000 -0.06	12.59	12.01	12.26	9,041,019
14 Mar 24	12.29000 -0.38	12.70	12.16	12.68	903,914
13 Mar 24	12.67000 +0.08	13.15	12.30	12.51	721,664
12 Mar 24	12.59000 +0.31	12.70	12.25	12.40	709,726
11 Mar 24	12.28000 +0.43	12.65	11.72	11.76	775,274
08 Mar 24	11.85000 -0.20	12.63	11.70	12.33	597,302
07 Mar 24	12.05000 -0.40	12.78	11.92	12.60	564,398
06 Mar 24	12.45000 +0.09	12.87	12.44	12.63	478,513
05 Mar 24	12.36000 -0.31	12.74	12.32	12.54	532,957
04 Mar 24	12.67000 -0.48	13.57	12.48	13.16	558,357
01 Mar 24	13.15000 +0.21	13.22	12.76	13.17	464,559
29 Feb 24	12.94000 +0.12	13.54	12.77	13.13	614,677
28 Feb 24	12.82000 +0.09	13.09	12.48	12.57	597,347
27 Feb 24	12.73000 +0.47	12.89	12.43	12.43	633,161
26 Feb 24	12.26000 -0.17	12.59	12.12	12.38	801,574
23 Feb 24	12.43000 -0.37	12.80	12.39	12.80	494,288
22 Feb 24	12.80000 -0.43	13.20	12.69	13.17	462,849
21 Feb 24	13.23000 -0.05	13.45	12.86	13.22	488,571
20 Feb 24	13.28000 -0.04	13.51	13.02	13.02	640,006
16 Feb 24	13.32000 -0.98	14.11	13.32	14.09	637,574
15 Feb 24	14.30000 +0.36	14.70	13.97	14.10	655,967
14 Feb 24	13.94000 +0.54	14.19	13.42	13.47	781,960
13 Feb 24	13.40000 -1.31	14.10	13.34	13.93	671,657
12 Feb 24	14.71000 +0.30	14.89	13.98	13.98	757,976
09 Feb 24	14.41000 -2.63	15.65	13.36	15.20	1,719,082
08 Feb 24	17.04000 +0.04	17.23	16.76	17.23	431,285
07 Feb 24	17.00500 -0.63	17.63	15.85	17.63	650,960
06 Feb 24	17.63000 +0.05	18.04	17.39	17.53	334,712
05 Feb 24	17.58000 -0.52	18.00	17.55	17.71	340,359
02 Feb 24	18.10000 -0.24	18.48	17.78	17.99	321,742
01 Feb 24	18.34000 +0.25	18.56	17.72	18.28	303,188
31 Jan 24	18.09000 -0.28	19.27	18.08	18.46	334,397
30 Jan 24	18.37000 -0.03	18.57	18.08	18.25	241,819
29 Jan 24	18.40000 -0.04	18.53	17.92	18.31	262,611
26 Jan 24	18.44000 -0.25	18.97	18.37	18.73	296,860
25 Jan 24	18.69000 +1.23	18.69	17.82	17.96	381,661
24 Jan 24	17.46000 -1.21	19.02	17.22	19.02	454,863
23 Jan 24	18.67000 +0.03	19.39	18.52	18.81	385,019
22 Jan 24	18.64000 +0.97	18.78	17.74	17.87	421,741
19 Jan 24	17.67000 +0.35	17.69	17.01	17.45	409,408
18 Jan 24	17.32000 +0.24	17.37	17.01	17.12	258,741
17 Jan 24	17.08000 -0.05	17.17	16.67	16.77	356,885
16 Jan 24	17.13000 -1.12	18.00	16.95	18.00	366,624
12 Jan 24	18.25000 -0.04	18.63	18.17	18.61	289,553
11 Jan 24	18.29000 -1.03	19.11	18.08	19.11	397,148
10 Jan 24	19.32000 +0.30	19.44	18.84	19.02	276,391
09 Jan 24	19.02000 -0.14	19.05	18.53	18.75	492,077
08 Jan 24	19.16000 +0.39	19.17	18.47	18.74	343,363
05 Jan 24	18.77000 +0.29	19.39	18.30	18.36	426,789
04 Jan 24	18.48000 +0.07	18.71	18.19	18.56	263,149
03 Jan 24	18.41000 -0.78	18.90	17.97	18.66	332,527
02 Jan 24	19.19000 +0.40	19.55	18.35	18.71	281,453
29 Dec 23	18.79000 +0.02	18.96	18.36	18.67	347,813
28 Dec 23	18.77000 +0.26	18.97	18.32	18.32	192,244
27 Dec 23	18.51000 +0.18	18.64	18.06	18.31	197,246
26 Dec 23	18.33000 +0.05	18.43	17.85	18.10	226,669
22 Dec 23	18.28000 -0.97	19.31	17.92	19.24	380,018
21 Dec 23	19.25000 +0.48	19.46	18.80	19.03	340,389
20 Dec 23	18.77000 -1.85	20.47	18.70	20.47	620,738
19 Dec 23	20.62000 +1.25	20.93	19.42	19.60	415,822
18 Dec 23	19.37000 -1.16	20.88	19.21	20.53	741,012
15 Dec 23	20.53000 +0.97	20.97	19.19	19.59	6,784,135
14 Dec 23	19.56000 +1.22	19.99	18.77	19.02	886,699
13 Dec 23	18.34000 +1.22	18.38	16.66	17.13	726,087
12 Dec 23	17.12000 -0.63	17.60	16.58	16.89	524,586
11 Dec 23	17.75000 -0.17	18.19	17.43	17.82	368,205
08 Dec 23	17.92000 +0.53	18.62	17.32	17.32	330,147
07 Dec 23	17.39000 +0.62	17.77	16.51	16.81	380,529
06 Dec 23	16.77000 +0.52	17.13	16.14	16.40	355,368
05 Dec 23	16.25000 -0.49	17.21	16.07	16.56	455,306
04 Dec 23	16.74000 +0.58	16.80	16.07	16.16	441,745
01 Dec 23	16.16000 +0.92	16.25	15.06	15.24	333,350
30 Nov 23	15.24000 -0.24	15.80	15.09	15.50	336,912
29 Nov 23	15.48000 +0.22	15.66	14.99	15.55	360,737
28 Nov 23	15.26000 +0.01	15.28	14.59	15.16	260,482
27 Nov 23	15.25000 -0.06	15.50	14.95	15.21	395,204
24 Nov 23	15.31000 -0.10	15.53	15.27	15.49	98,418
22 Nov 23	15.41000 -0.38	15.87	15.22	15.67	289,399
21 Nov 23	15.79000 +0.12	15.97	15.21	15.45	373,378
20 Nov 23	15.67000 +0.06	15.75	15.34	15.71	318,866
17 Nov 23	15.61000 +1.28	15.71	14.54	14.64	621,936
16 Nov 23	14.33000 -0.36	14.61	13.68	14.53	270,929
15 Nov 23	14.69000 +0.01	14.91	14.32	14.67	251,776
14 Nov 23	14.68000 +1.34	14.86	14.14	14.15	394,976
13 Nov 23	13.34000 -0.61	13.86	13.31	13.85	254,061
10 Nov 23	13.95000 +0.48	13.98	13.34	13.51	219,644
09 Nov 23	13.47000 -0.15	13.81	13.26	13.77	230,929
08 Nov 23	13.62000 -0.45	13.97	13.39	13.86	233,460
07 Nov 23	14.07000 -0.59	14.50	13.90	14.50	281,539
06 Nov 23	14.66000 -0.34	15.07	14.31	15.01	367,001
03 Nov 23	15.00000 +1.82	15.71	12.98	13.59	769,227
02 Nov 23	13.18000 +1.11	13.29	12.36	12.36	430,891
01 Nov 23	12.07000 +0.27	12.11	11.59	11.85	274,752
31 Oct 23	11.80000 +0.24	11.92	11.48	11.58	206,221
30 Oct 23	11.56000 +0.40	11.60	11.25	11.33	206,993
27 Oct 23	11.16000 -0.30	11.40	11.09	11.36	221,283
26 Oct 23	11.46000 -0.08	11.73	11.07	11.57	275,177
25 Oct 23	11.54000 -0.44	11.87	11.50	11.86	155,315
24 Oct 23	11.98000 +0.28	12.28	11.75	11.75	271,708
23 Oct 23	11.70000 -0.53	12.23	11.70	12.17	269,682
20 Oct 23	12.23000 -0.56	12.65	12.23	12.62	238,309
19 Oct 23	12.79000 -0.01	13.18	12.51	12.85	252,366
18 Oct 23	12.80000 -0.21	12.96	12.71	12.96	167,273
17 Oct 23	13.01000 +0.29	13.40	12.49	12.59	356,595
16 Oct 23	12.72000 +1.15	12.76	11.61	11.74	356,569
13 Oct 23	11.57000 -0.19	11.85	11.40	11.72	205,303
12 Oct 23	11.76000 -0.39	12.15	11.60	12.15	212,782
11 Oct 23	12.15000 -0.18	12.57	12.10	12.39	305,598
10 Oct 23	12.33000 -0.03	12.59	12.31	12.40	264,076
09 Oct 23	12.36000 +0.63	12.42	11.50	11.60	254,252
06 Oct 23	11.73000 +0.56	11.75	11.16	11.47	277,216
05 Oct 23	11.17000 -0.18	11.36	10.88	11.35	388,066
04 Oct 23	11.35000 +0.05	11.36	11.10	11.25	432,936
03 Oct 23	11.30000 -0.12	11.46	11.00	11.32	369,926
02 Oct 23	11.42000 -0.36	11.77	11.23	11.77	320,378
29 Sep 23	11.78000 +0.48	11.97	11.47	11.47	381,856
28 Sep 23	11.30000 +0.19	11.36	10.94	11.11	429,301
27 Sep 23	11.11000 +0.34	11.19	10.85	10.85	432,337
26 Sep 23	10.77000 -0.62	11.57	10.74	11.22	266,903
25 Sep 23	11.39000 -0.48	11.71	11.23	11.71	294,652
22 Sep 23	11.87000 -0.42	12.60	11.86	12.35	326,854
21 Sep 23	12.29000 +0.75	12.31	11.42	11.50	491,650
20 Sep 23	11.54000 +0.00	11.78	11.49	11.61	260,062
19 Sep 23	11.54000 -0.17	11.85	11.51	11.69	313,870
18 Sep 23	11.71000 -0.17	11.98	11.29	11.91	449,836
15 Sep 23	11.88000 +0.25	12.11	11.60	11.63	902,156
14 Sep 23	11.63000 +0.72	11.69	11.09	11.09	380,542
13 Sep 23	10.91000 -0.14	11.15	10.70	11.07	415,340
12 Sep 23	11.05000 +0.15	11.17	10.44	11.00	361,084
11 Sep 23	10.90000 +0.38	11.39	10.57	10.57	640,721
08 Sep 23	10.52000 +0.43	10.52	9.96	10.17	448,989
07 Sep 23	10.09000 -0.89	10.86	10.01	10.85	696,907
06 Sep 23	10.98000 -0.14	11.59	10.74	11.14	395,376
05 Sep 23	11.12000 -0.24	11.65	11.09	11.28	549,916
01 Sep 23	11.36000 -0.28	11.80	11.05	11.76	387,167
31 Aug 23	11.64000 -0.33	12.16	11.63	12.03	260,041
30 Aug 23	11.97000 +0.24	12.18	11.63	11.77	408,971
29 Aug 23	11.73000 +0.26	11.85	11.48	11.48	273,463
28 Aug 23	11.47000 +0.33	11.63	11.15	11.20	490,599
25 Aug 23	11.14000 -0.36	11.76	11.14	11.55	209,264
24 Aug 23	11.50000 -0.16	11.62	11.40	11.56	268,828
23 Aug 23	11.66000 +0.43	11.68	11.13	11.24	328,284
22 Aug 23	11.23000 -0.16	11.52	11.21	11.41	256,353
21 Aug 23	11.39000 +0.02	11.52	11.10	11.52	417,260
18 Aug 23	11.37000 -0.63	11.78	11.32	11.63	429,728
17 Aug 23	12.00000 +0.16	12.13	11.73	11.86	239,440
16 Aug 23	11.84000 -0.35	12.33	11.84	12.17	238,091
15 Aug 23	12.19000 -0.07	12.32	11.88	12.15	277,490
14 Aug 23	12.26000 -0.29	12.50	11.85	12.47	420,157
11 Aug 23	12.55000 -0.03	12.87	12.52	12.60	366,370
10 Aug 23	12.58000 -0.29	13.07	12.54	12.87	299,448
09 Aug 23	12.87000 -0.75	13.64	12.66	13.64	366,513
08 Aug 23	13.62000 +0.04	13.78	13.04	13.35	336,631
07 Aug 23	13.58000 -0.34	14.02	13.33	13.91	502,021
04 Aug 23	13.92000 +1.64	15.59	12.97	13.29	1,273,889
03 Aug 23	12.28000 +0.18	12.44	11.75	12.05	443,255
02 Aug 23	12.10000 -0.48	12.45	12.04	12.45	297,310
01 Aug 23	12.58000 -0.04	12.74	12.23	12.56	257,333
31 Jul 23	12.62000 -0.61	12.98	12.45	12.83	455,893
28 Jul 23	13.23000 +0.29	13.35	13.10	13.10	201,550
27 Jul 23	12.94000 -0.43	13.67	12.92	13.54	259,637
26 Jul 23	13.37000 +0.48	13.40	12.98	12.98	237,970
25 Jul 23	12.89000 -0.22	13.11	12.85	13.11	302,503
24 Jul 23	13.11000 -0.17	13.57	13.09	13.21	203,166
21 Jul 23	13.28000 -0.12	13.60	13.08	13.48	229,403
20 Jul 23	13.40000 -0.51	13.88	13.14	13.82	305,624
19 Jul 23	13.91000 +0.28	14.27	13.70	13.84	360,776
18 Jul 23	13.63000 +0.80	13.71	12.80	12.80	327,264
17 Jul 23	12.83000 -0.09	12.97	12.50	12.91	373,656
14 Jul 23	12.92000 -0.20	13.01	12.45	13.01	462,478
13 Jul 23	13.12000 +0.20	13.18	12.76	12.96	374,116
12 Jul 23	12.92000 -0.18	13.58	12.88	13.48	445,279
11 Jul 23	13.10000 +0.36	13.14	12.69	12.77	485,097
10 Jul 23	12.74000 +0.01	13.18	12.60	12.69	464,006
07 Jul 23	12.73000 +0.70	13.14	12.05	12.05	1,040,282
06 Jul 23	12.03000 -0.08	12.05	11.54	11.91	729,566
05 Jul 23	12.11000 +0.16	12.25	11.41	11.82	580,986
03 Jul 23	11.95000 +0.00	12.29	11.70	11.95	171,337
30 Jun 23	11.95000 -0.29	12.43	11.84	12.32	450,764
29 Jun 23	12.24000 +0.63	12.31	11.60	11.60	599,572
28 Jun 23	11.61000 +0.06	11.65	11.13	11.55	385,158
27 Jun 23	11.55000 +0.28	11.70	10.97	11.28	536,188
26 Jun 23	11.27000 +0.64	11.42	10.57	10.66	420,183
23 Jun 23	10.63000 -0.07	10.69	10.30	10.50	694,285
22 Jun 23	10.70000 -0.05	10.81	10.39	10.71	441,084
21 Jun 23	10.75000 +0.04	10.90	10.42	10.65	675,550
20 Jun 23	10.71000 -0.78	11.48	10.53	11.44	1,048,696
16 Jun 23	11.49000 -0.32	11.86	11.28	11.83	904,703
15 Jun 23	11.81000 -0.10	11.92	11.42	11.81	490,722
14 Jun 23	11.91000 -0.14	12.55	11.86	12.16	383,239
13 Jun 23	12.05000 +0.22	12.35	11.76	11.91	380,478
12 Jun 23	11.83000 -0.14	12.33	11.69	12.03	254,709
09 Jun 23	11.97000 -0.45	12.59	11.83	12.35	302,867
08 Jun 23	12.42500 -0.19	12.72	12.10	12.62	468,997
07 Jun 23	12.62000 +1.09	12.78	11.54	11.54	772,474
06 Jun 23	11.53000 +0.09	11.72	10.66	10.71	770,393
05 Jun 23	11.44000 -0.20	11.72	11.18	11.56	473,702
02 Jun 23	11.64000 +0.23	11.99	11.52	11.68	340,126
01 Jun 23	11.41000 +0.10	11.68	11.16	11.35	505,367
31 May 23	11.31000 -0.47	11.80	11.27	11.80	929,579
30 May 23	11.78000 -0.32	12.37	11.60	12.18	573,093
26 May 23	12.10000 +0.14	12.27	11.72	11.96	547,081
25 May 23	11.96000 -0.69	12.63	11.76	12.56	669,032
24 May 23	12.65000 -0.25	12.87	12.31	12.81	545,685
23 May 23	12.90000 -0.32	13.59	12.89	13.22	349,851
22 May 23	13.22000 -0.16	13.52	13.10	13.48	457,468
19 May 23	13.38000 -0.61	14.25	13.37	14.21	343,803
18 May 23	13.99000 -0.03	14.28	13.68	13.95	461,365
17 May 23	14.02000 +0.64	14.18	13.50	13.52	428,232
16 May 23	13.38000 -0.94	14.32	13.37	14.28	363,769
15 May 23	14.32000 +0.32	14.35	13.86	14.08	394,680
12 May 23	14.00000 -0.29	14.45	13.80	14.45	404,016
11 May 23	14.29000 -0.58	15.23	14.18	14.67	468,308
10 May 23	14.87000 -1.24	16.24	14.39	16.01	528,795
09 May 23	16.11000 +0.83	17.62	15.09	17.41	727,486
08 May 23	15.28000 +0.22	15.40	14.69	15.13	505,617
05 May 23	15.06000 +0.40	15.39	14.67	15.03	635,677
04 May 23	14.66000 -2.07	16.41	14.40	16.41	672,505
03 May 23	16.73000 -0.57	17.69	16.66	17.31	300,949
02 May 23	17.30000 -0.67	17.77	16.96	17.77	354,997
01 May 23	17.97000 +0.28	18.38	17.55	17.62	330,992
28 Apr 23	17.69000 +0.32	18.51	17.38	17.39	605,052
27 Apr 23	17.37000 +0.41	17.50	16.91	17.15	446,961
26 Apr 23	16.96000 -0.44	17.54	16.84	17.32	283,975
25 Apr 23	17.40000 -1.12	18.37	17.39	18.29	287,119
24 Apr 23	18.52000 +0.16	18.59	18.12	18.16	193,401
21 Apr 23	18.36000 +0.16	18.37	17.91	18.20	361,728
20 Apr 23	18.20000 -0.33	18.51	18.09	18.26	197,525
19 Apr 23	18.53000 +0.16	18.76	18.02	18.17	286,799
18 Apr 23	18.37000 -0.06	18.65	18.08	18.65	220,632
17 Apr 23	18.43000 +0.55	18.45	17.71	17.98	152,918
14 Apr 23	17.88000 -0.53	18.78	17.51	18.45	230,750
13 Apr 23	18.41000 +0.64	18.55	17.86	17.88	361,743
12 Apr 23	17.77000 -0.77	18.90	17.75	18.73	499,587
11 Apr 23	18.54000 +0.32	18.64	18.29	18.34	341,287
10 Apr 23	18.22000 +0.63	18.38	17.45	17.45	398,981
06 Apr 23	17.59000 +0.59	17.80	16.99	17.03	249,362
05 Apr 23	17.00000 -0.13	17.02	16.60	16.97	239,044
04 Apr 23	17.13000 -0.08	17.44	16.86	17.27	299,098
03 Apr 23	17.21000 -0.37	17.81	16.99	17.69	394,364
31 Mar 23	17.58000 +0.63	17.62	17.02	17.06	333,078
30 Mar 23	16.95000 +0.01	17.34	16.83	17.15	259,992
29 Mar 23	16.94000 +0.31	17.02	16.58	16.89	332,242
28 Mar 23	16.63000 +0.15	16.82	16.48	16.48	271,425
27 Mar 23	16.48000 +0.84	16.51	15.85	15.85	402,580
24 Mar 23	15.64000 -0.55	15.94	15.21	15.94	443,186
23 Mar 23	16.19000 +0.23	16.44	15.86	16.07	458,218
22 Mar 23	15.96000 -0.67	16.85	15.94	16.79	311,466
21 Mar 23	16.63000 +0.70	16.91	16.24	16.38	430,673
20 Mar 23	15.93000 -0.07	16.62	15.90	16.12	479,683
17 Mar 23	16.00000 -0.39	16.37	15.89	16.16	896,356
16 Mar 23	16.39000 -0.35	16.67	15.90	16.36	490,438
15 Mar 23	16.74000 +0.15	16.74	15.73	16.08	493,790
14 Mar 23	16.59000 -0.26	17.85	16.39	17.74	646,497
13 Mar 23	16.85000 -1.45	17.85	16.79	17.85	697,008
10 Mar 23	18.30000 -1.16	19.34	18.21	19.27	485,830
09 Mar 23	19.46000 -1.79	21.38	19.44	21.22	604,511
08 Mar 23	21.25000 +0.25	21.34	20.85	20.99	279,966
07 Mar 23	21.00000 -0.34	21.85	20.94	21.40	445,124
06 Mar 23	21.34000 -1.33	23.02	21.22	22.62	426,524
03 Mar 23	22.67000 +0.02	23.09	22.66	22.91	290,794
02 Mar 23	22.65000 -0.24	22.79	22.20	22.51	303,921
01 Mar 23	22.89000 +0.53	23.33	22.08	22.31	398,629
28 Feb 23	22.36000 -0.41	23.40	22.34	22.71	708,293
27 Feb 23	22.77000 -0.90	24.89	22.75	23.91	566,791
24 Feb 23	23.67000 -0.94	24.78	23.47	23.96	653,844
23 Feb 23	24.61000 +0.76	24.65	23.73	23.90	578,968
22 Feb 23	23.85000 -0.08	24.32	22.67	23.15	1,004,699
21 Feb 23	23.93000 -3.20	27.07	23.81	26.73	1,295,838
17 Feb 23	27.13000 +6.63	27.46	23.44	23.60	2,750,246
16 Feb 23	20.50000 +0.22	20.97	19.58	19.83	909,599
15 Feb 23	20.28000 +1.88	20.34	18.41	18.41	601,560
14 Feb 23	18.40000 -0.13	18.47	17.94	18.47	199,762
13 Feb 23	18.53000 +0.58	18.54	17.66	17.99	304,938
10 Feb 23	17.95000 +0.15	18.17	17.61	17.69	249,524
09 Feb 23	17.80000 -0.24	18.46	17.66	18.40	365,709
08 Feb 23	18.04000 -0.14	18.42	17.92	18.13	273,055
07 Feb 23	18.18000 -0.25	18.56	17.97	18.40	437,260
06 Feb 23	18.43000 -0.64	18.91	18.34	18.85	271,181
03 Feb 23	19.07000 -0.62	19.58	18.92	19.30	354,380
02 Feb 23	19.69000 +0.63	20.22	19.56	19.65	418,155
01 Feb 23	19.06000 +0.55	19.61	18.11	18.41	611,946
31 Jan 23	18.51000 +0.83	18.53	17.62	17.64	334,761
30 Jan 23	17.68000 -0.58	18.13	17.43	18.12	374,292
27 Jan 23	18.26000 +0.55	18.37	17.61	17.61	311,743
26 Jan 23	17.71000 +0.17	17.94	17.47	17.72	492,995
25 Jan 23	17.54000 +0.00	17.73	17.33	17.45	300,331
24 Jan 23	17.54000 -0.10	17.77	17.38	17.49	242,378
23 Jan 23	17.64000 +0.53	17.86	17.14	17.14	272,989
20 Jan 23	17.11000 +0.02	17.39	16.96	17.22	243,117
19 Jan 23	17.09000 -0.11	17.32	16.88	17.08	222,938
18 Jan 23	17.20000 -0.38	17.97	17.19	17.61	276,566
17 Jan 23	17.58000 +0.00	17.69	17.21	17.61	212,620
13 Jan 23	17.58000 -0.29	17.68	17.33	17.68	388,216
12 Jan 23	17.87000 +0.21	18.20	17.74	17.88	337,702
11 Jan 23	17.66000 +0.00	17.96	17.40	17.76	292,770
10 Jan 23	17.66000 +0.32	17.71	17.22	17.27	278,477
09 Jan 23	17.34000 +0.33	17.71	17.03	17.17	350,156
06 Jan 23	17.01000 +0.04	17.26	16.80	17.12	304,663
05 Jan 23	16.97000 +0.19	17.04	16.39	16.65	327,995
04 Jan 23	16.78000 +0.88	16.99	16.07	16.20	602,391
03 Jan 23	15.90000 +0.23	16.29	15.64	15.93	597,919
30 Dec 22	15.67000 +0.23	15.69	15.10	15.21	444,408
29 Dec 22	15.44000 +0.96	15.65	14.64	14.64	524,790
28 Dec 22	14.48000 -1.07	15.64	14.45	15.48	481,777
27 Dec 22	15.55000 +0.00	15.72	14.95	15.51	358,716
23 Dec 22	15.55000 -0.09	15.77	15.38	15.56	408,880
22 Dec 22	15.64000 +0.38	15.67	14.59	15.02	610,078
21 Dec 22	15.26000 -0.38	15.99	15.19	15.66	458,405
20 Dec 22	15.64000 -0.03	16.01	15.37	15.55	623,305
19 Dec 22	15.67000 -1.11	16.68	15.51	16.68	716,480
16 Dec 22	16.78000 -0.26	17.07	16.45	16.76	1,057,439
15 Dec 22	17.04000 -1.29	17.98	16.96	17.91	442,411
14 Dec 22	18.33000 -0.21	18.76	18.09	18.33	493,673
13 Dec 22	18.54000 -0.16	20.00	18.44	19.51	489,474
12 Dec 22	18.70000 +0.83	18.95	17.88	17.88	512,008
09 Dec 22	17.87000 +0.15	17.95	17.32	17.45	324,942
08 Dec 22	17.72000 +0.31	18.07	17.24	17.45	323,588
07 Dec 22	17.41000 -0.51	18.01	17.18	17.86	502,702
06 Dec 22	17.92000 -0.84	18.84	17.73	18.77	737,903
05 Dec 22	18.76000 -0.47	19.08	18.70	19.07	439,097
02 Dec 22	19.23000 -0.61	19.60	19.05	19.49	407,347
01 Dec 22	19.84000 -0.12	20.47	19.64	19.97	420,689
30 Nov 22	19.96000 +0.48	20.00	18.88	19.71	817,200
29 Nov 22	19.48000 -1.10	20.71	18.39	19.53	1,983,909
28 Nov 22	20.58000 -0.33	20.83	20.18	20.53	482,016
25 Nov 22	20.91000 -0.11	21.25	20.48	21.00	275,230
23 Nov 22	21.02000 +0.25	21.26	20.67	20.79	215,167
22 Nov 22	20.77000 +0.28	20.85	20.16	20.48	316,908
21 Nov 22	20.49000 -0.33	21.15	19.97	20.97	306,221
18 Nov 22	20.82000 +0.05	21.73	20.52	21.31	276,287
17 Nov 22	20.77000 +0.27	20.84	19.95	20.46	230,732
16 Nov 22	20.50000 -0.99	21.40	20.19	21.40	296,357
15 Nov 22	21.49000 +0.49	22.23	21.44	21.61	409,524
14 Nov 22	21.00000 -0.70	22.00	20.98	21.45	306,215
11 Nov 22	21.70000 +2.44	22.36	19.35	19.35	494,527
10 Nov 22	19.26000 +1.51	19.26	18.45	18.73	495,251
09 Nov 22	17.75000 -1.44	18.83	17.45	18.78	558,441
08 Nov 22	19.19000 -2.74	20.09	18.58	18.83	532,847
14 Oct 22	21.93000 -0.32	22.51	21.81	22.49	219,319
13 Oct 22	22.25000 +0.79	22.29	20.82	21.13	338,401
12 Oct 22	21.46000 +0.21	21.64	20.77	21.14	442,778
11 Oct 22	21.25000 -0.26	21.63	20.83	21.28	781,206
10 Oct 22	21.51000 +0.39	21.73	20.87	21.18	275,717
07 Oct 22	21.12000 -0.39	21.41	20.72	21.20	475,532
06 Oct 22	21.51000 -0.04	21.85	21.14	21.49	444,280
05 Oct 22	21.55000 -0.42	21.82	21.05	21.59	503,501
04 Oct 22	21.97000 +0.79	21.99	21.14	21.16	440,817
03 Oct 22	21.18000 +0.88	21.35	20.57	21.01	388,258
30 Sep 22	20.30000 -0.38	21.16	20.29	20.73	503,496
29 Sep 22	20.68000 -0.69	20.83	20.16	20.82	355,935
28 Sep 22	21.37000 +1.12	21.62	20.43	20.43	422,758
27 Sep 22	20.25000 -0.23	21.06	19.91	20.59	376,761
26 Sep 22	20.48000 -0.90	21.50	20.44	21.26	319,660
23 Sep 22	21.38000 -0.05	21.41	20.71	21.01	391,932
22 Sep 22	21.43000 -0.55	21.98	21.30	21.98	277,701
21 Sep 22	21.98000 -1.28	23.46	21.98	23.24	529,541
20 Sep 22	23.26000 -0.54	23.63	23.17	23.59	188,902
19 Sep 22	23.80000 +0.34	24.02	23.26	23.26	248,339
16 Sep 22	23.46000 -0.08	23.62	22.92	23.36	979,060
15 Sep 22	23.54000 +0.04	24.04	23.06	23.35	309,927
14 Sep 22	23.50000 -0.27	24.02	22.70	23.75	306,817
13 Sep 22	23.77000 -1.71	24.81	23.71	24.33	427,482
12 Sep 22	25.48000 +0.18	26.04	25.22	25.66	267,331
09 Sep 22	25.30000 +1.38	25.36	24.02	24.02	249,912
08 Sep 22	23.92000 -0.15	24.30	23.50	23.95	260,624
07 Sep 22	24.07000 -0.26	24.32	23.79	24.20	406,955
06 Sep 22	24.33000 -0.99	25.63	24.28	25.45	440,441
02 Sep 22	25.32000 -0.67	26.53	25.28	26.53	372,415
01 Sep 22	25.99000 -0.80	26.81	25.96	26.31	521,532
31 Aug 22	26.79000 -0.33	27.20	26.71	27.12	333,744
30 Aug 22	27.12000 -0.09	27.75	26.75	27.35	1,516,394
29 Aug 22	27.21000 -0.41	27.99	26.88	27.25	337,377
26 Aug 22	27.62000 -0.83	28.80	27.62	28.38	397,747
25 Aug 22	28.45000 +0.99	28.79	27.46	27.46	341,809
24 Aug 22	27.46000 +1.18	27.70	26.38	26.73	427,240
23 Aug 22	26.28000 +0.12	26.73	25.99	26.28	272,362
22 Aug 22	26.16000 -2.11	27.71	25.92	27.71	369,545
19 Aug 22	28.27000 -0.43	28.60	28.00	28.22	254,695
18 Aug 22	28.70000 -0.29	28.86	28.11	28.86	248,541
17 Aug 22	28.99000 -2.12	30.65	28.93	30.65	266,031
16 Aug 22	31.11000 +0.13	31.38	30.16	30.85	261,014
15 Aug 22	30.98000 +0.50	31.25	29.72	30.16	307,163
12 Aug 22	30.48000 +0.01	30.92	29.85	30.92	349,440
11 Aug 22	30.47000 +0.51	31.70	30.38	30.38	444,273
10 Aug 22	29.96000 +0.52	30.73	29.56	29.98	268,543
09 Aug 22	29.44000 -0.79	30.37	29.15	30.23	362,088
08 Aug 22	30.23000 +1.30	30.71	28.91	28.91	466,111
05 Aug 22	28.93000 -4.22	30.25	27.78	29.68	551,927
04 Aug 22	33.15000 +0.56	33.35	32.42	32.42	233,134
03 Aug 22	32.59000 +0.99	32.83	31.22	32.09	269,173
02 Aug 22	31.60000 +0.47	32.15	30.96	31.09	182,700
01 Aug 22	31.13000 +0.61	31.18	29.83	30.27	276,286
29 Jul 22	30.52000 -1.39	31.91	30.47	31.91	307,737
28 Jul 22	31.91000 +0.06	32.18	30.88	31.84	151,839
27 Jul 22	31.85000 +0.83	32.13	31.25	31.30	171,040
26 Jul 22	31.02000 -1.25	31.99	30.88	31.71	189,935
25 Jul 22	32.27000 -0.04	32.82	31.00	32.35	159,177
22 Jul 22	32.31000 -0.34	33.01	31.97	32.54	184,412
21 Jul 22	32.65000 +0.09	32.84	31.72	31.98	179,350
20 Jul 22	32.56000 +1.36	32.79	31.25	31.26	187,664
19 Jul 22	31.20000 +1.25	31.58	30.53	30.55	289,641
18 Jul 22	29.95000 +0.30	30.62	29.65	29.85	239,003
15 Jul 22	29.65000 +0.89	29.73	28.54	29.42	160,553
14 Jul 22	28.76000 -0.48	29.05	28.23	29.00	163,222
13 Jul 22	29.24000 +0.09	29.44	28.44	28.91	171,111
12 Jul 22	29.15000 +0.72	29.57	28.26	28.26	216,443
11 Jul 22	28.43000 -0.83	29.16	28.04	29.03	296,525
08 Jul 22	29.26000 -0.32	30.34	29.17	29.71	183,602
07 Jul 22	29.58000 +0.86	29.90	29.07	29.07	212,364
06 Jul 22	28.72000 -0.71	29.56	28.23	29.34	248,980
05 Jul 22	29.43000 -0.04	29.49	28.16	28.76	446,177
01 Jul 22	29.47000 +0.35	29.82	28.95	29.12	251,478
30 Jun 22	29.12000 +0.00	29.46	28.18	28.64	202,403
29 Jun 22	29.12000 -1.19	30.08	28.81	30.08	449,931
28 Jun 22	30.31000 -0.25	31.49	30.18	30.98	274,660
27 Jun 22	30.56000 -0.22	31.18	30.13	31.11	286,181
24 Jun 22	30.78000 +2.06	30.89	28.61	28.79	951,497
23 Jun 22	28.72000 -0.04	28.82	28.16	28.65	297,674
22 Jun 22	28.76000 +0.51	28.92	27.79	27.87	242,581
21 Jun 22	28.25000 +0.04	29.25	28.14	28.87	331,804
17 Jun 22	28.21000 +0.11	29.31	27.36	28.26	624,540
16 Jun 22	28.10000 -2.62	29.60	27.89	29.60	451,306
15 Jun 22	30.72000 +0.44	31.54	30.26	30.65	351,307
14 Jun 22	30.28000 -0.11	30.82	29.73	30.66	302,492
13 Jun 22	30.39000 -2.68	31.97	30.00	31.65	851,177
10 Jun 22	33.07000 -1.43	34.26	32.87	33.68	312,414
09 Jun 22	34.50000 -1.20	35.59	34.49	35.45	258,845
08 Jun 22	35.70000 -1.06	36.78	35.32	36.41	296,733
07 Jun 22	36.76000 +0.50	36.76	35.63	35.81	357,696
06 Jun 22	36.26000 -0.18	36.82	35.54	36.82	335,731
03 Jun 22	36.44000 -1.65	37.91	36.28	37.66	218,668
02 Jun 22	38.09000 -0.50	38.79	37.69	38.69	308,872
01 Jun 22	38.59000 -0.67	39.73	37.44	39.73	1,698,838
31 May 22	39.26000 -0.27	39.80	38.10	39.11	518,366
27 May 22	39.53000 +0.59	39.76	38.42	39.18	390,169
26 May 22	38.94000 -1.00	39.70	38.03	38.92	786,058
25 May 22	39.94000 +1.43	40.10	38.42	38.42	215,677
24 May 22	38.51000 -1.70	39.50	37.58	39.50	287,074
23 May 22	40.21000 -0.33	41.42	39.46	41.14	440,889
20 May 22	40.54000 -1.27	42.67	39.74	42.19	414,034
19 May 22	41.81000 +0.74	42.67	39.27	40.43	666,530
18 May 22	41.07000 +0.68	41.90	39.32	39.99	1,005,991
17 May 22	40.39000 +4.53	40.56	36.50	36.50	602,392
16 May 22	35.86000 +0.62	36.87	34.78	35.09	482,501
13 May 22	35.24000 +1.30	35.93	33.97	34.38	297,752
12 May 22	33.94000 +2.11	34.00	31.55	31.73	597,375
11 May 22	31.83000 -0.57	33.30	31.63	32.53	385,179
10 May 22	32.40000 +0.99	33.44	31.41	32.00	503,572
09 May 22	31.41000 -1.04	32.70	31.10	31.96	532,752
06 May 22	32.45000 -0.50	32.88	31.69	32.02	658,238
05 May 22	32.95000 -2.12	34.39	32.08	33.28	811,425
04 May 22	35.07000 +1.42	35.54	33.05	33.46	430,140
03 May 22	33.65000 +0.31	34.07	32.17	33.30	260,159
02 May 22	33.34000 +0.71	33.60	32.46	32.72	313,316
29 Apr 22	32.63000 -0.81	33.84	32.47	33.17	272,920
28 Apr 22	33.44000 +0.64	33.77	32.05	32.82	287,169
27 Apr 22	32.80000 -1.20	34.12	32.61	33.86	510,350
26 Apr 22	34.00000 -1.79	35.37	33.99	35.27	286,150
25 Apr 22	35.79000 +0.31	35.96	34.44	35.21	372,317
22 Apr 22	35.48000 -1.33	37.04	35.18	36.41	375,868
21 Apr 22	36.81000 -1.31	38.78	36.32	38.52	299,403
20 Apr 22	38.12000 -1.73	40.01	36.82	39.82	251,674
19 Apr 22	39.85000 +2.16	39.90	38.05	38.05	329,263
18 Apr 22	37.69000 -0.36	38.64	37.27	37.64	286,055
14 Apr 22	38.05000 -0.87	39.28	37.87	39.06	147,759
13 Apr 22	38.92000 +0.51	39.47	38.40	38.66	285,193
12 Apr 22	38.41000 +0.24	39.46	38.06	38.67	296,553
11 Apr 22	38.17000 +0.11	39.44	37.35	37.59	300,896
08 Apr 22	38.06000 +0.48	38.41	37.29	37.66	283,319
07 Apr 22	37.58000 -0.99	38.70	36.74	38.68	528,889
06 Apr 22	38.57000 -0.81	39.11	37.92	38.97	299,056
05 Apr 22	39.38000 -2.67	42.09	39.13	41.99	282,150
04 Apr 22	42.05000 +0.83	42.21	40.01	41.28	367,572
01 Apr 22	41.22000 +0.59	42.49	40.18	40.82	296,344
31 Mar 22	40.63000 -2.06	42.60	40.53	42.60	329,960
30 Mar 22	42.69000 -0.50	43.28	42.06	42.06	398,784
29 Mar 22	43.19000 +1.60	43.74	41.44	42.07	477,318
28 Mar 22	41.59000 -0.76	42.71	40.90	42.66	494,481
25 Mar 22	42.35000 +0.92	42.48	41.25	41.51	386,436
24 Mar 22	41.43000 +1.11	41.53	40.23	40.62	280,284
23 Mar 22	40.32000 +0.53	41.55	39.49	39.57	365,900
22 Mar 22	39.79000 +0.81	40.06	38.54	39.30	493,100
21 Mar 22	38.98000 -1.52	40.86	38.57	40.54	433,539
18 Mar 22	40.50000 +0.16	40.65	39.49	40.01	510,830
17 Mar 22	40.34000 +0.49	40.54	38.95	39.42	284,715
16 Mar 22	39.85000 +1.04	40.24	38.45	39.16	516,610
15 Mar 22	38.81000 -2.38	42.36	37.01	41.27	858,830
14 Mar 22	41.19000 +2.69	41.27	38.01	38.67	460,586
11 Mar 22	38.50000 -1.22	40.15	38.45	40.00	665,811
10 Mar 22	39.72000 +0.83	39.89	37.15	38.24	694,127
09 Mar 22	38.89000 +0.04	40.25	38.83	39.60	499,849
08 Mar 22	38.85000 -1.11	41.00	38.82	40.13	894,167
07 Mar 22	39.96000 -1.87	42.81	39.80	41.85	985,347
04 Mar 22	41.83000 -0.67	42.98	41.26	42.09	325,157
03 Mar 22	42.50000 -0.94	44.05	40.99	43.63	346,948
02 Mar 22	43.44000 +2.19	43.82	41.17	41.23	449,264
01 Mar 22	41.25000 -0.20	41.93	39.87	41.45	1,801,541
28 Feb 22	41.45000 +0.59	42.52	39.98	39.98	522,233
25 Feb 22	40.86000 -0.20	41.95	39.86	41.04	339,151
24 Feb 22	41.06000 +1.03	41.15	38.24	38.42	402,260
23 Feb 22	40.03000 +2.46	40.60	38.32	38.43	677,435
22 Feb 22	37.57000 -0.93	39.60	37.32	37.40	408,266
18 Feb 22	38.50000 +1.09	39.59	37.10	37.10	389,273
17 Feb 22	37.41000 -0.54	38.92	36.59	36.66	496,216
16 Feb 22	37.95000 -6.71	40.71	34.68	39.62	1,520,872
15 Feb 22	44.66000 +2.33	44.66	42.55	43.12	346,653
14 Feb 22	42.33000 -1.03	44.18	42.25	43.30	291,742
11 Feb 22	43.36000 +0.38	44.42	42.67	42.98	271,153
10 Feb 22	42.98000 +0.21	43.96	41.69	42.16	276,971
09 Feb 22	42.77000 +1.27	42.84	41.63	41.65	185,374
08 Feb 22	41.50000 +1.81	42.04	40.02	40.02	346,471
07 Feb 22	39.69000 -0.43	40.44	38.75	40.12	292,155
04 Feb 22	40.12000 -0.39	40.91	38.77	40.07	348,008
03 Feb 22	40.51000 -0.69	41.75	40.21	40.53	268,810
02 Feb 22	41.20000 -0.82	42.45	40.86	41.82	268,239
01 Feb 22	42.02000 -0.61	43.81	41.76	42.50	495,557
31 Jan 22	42.63000 +2.47	43.40	39.78	39.94	848,191
28 Jan 22	40.16000 +1.60	40.21	38.06	38.66	428,478
27 Jan 22	38.56000 +0.29	39.41	38.14	38.67	396,832
26 Jan 22	38.27000 -0.46	39.96	38.10	39.40	486,179
25 Jan 22	38.73000 +1.46	39.11	36.34	36.34	461,608
24 Jan 22	37.27000 +1.30	37.32	34.17	35.15	483,943
21 Jan 22	35.97000 -2.97	38.23	35.62	38.12	482,488
20 Jan 22	38.94000 -1.06	40.50	38.79	40.34	374,150
19 Jan 22	40.00000 -0.56	40.76	39.22	40.71	381,444
18 Jan 22	40.56000 -1.64	43.07	40.28	42.10	422,461
14 Jan 22	42.20000 +0.24	42.29	40.62	41.10	454,657
13 Jan 22	41.96000 +0.74	42.92	41.21	41.51	349,989
12 Jan 22	41.22000 -0.49	41.90	40.64	41.74	403,889
11 Jan 22	41.71000 +0.32	42.49	40.91	41.00	425,715
10 Jan 22	41.39000 +0.77	41.73	39.80	40.66	520,086
07 Jan 22	40.62000 +2.71	40.88	37.84	37.88	609,947
06 Jan 22	37.91000 -0.48	39.36	37.68	38.12	361,489
05 Jan 22	38.39000 -0.80	40.94	38.13	39.55	599,002
04 Jan 22	39.19000 +1.99	39.80	37.45	37.45	787,109
03 Jan 22	37.20000 +2.76	38.03	34.67	34.67	458,143
31 Dec 21	34.44000 -1.24	36.21	34.37	35.70	178,101
30 Dec 21	35.68000 +1.23	36.36	34.45	34.45	233,487
29 Dec 21	34.45000 -0.60	35.19	34.02	34.91	181,340
28 Dec 21	35.05000 -0.14	36.25	34.82	35.40	163,451
27 Dec 21	35.19000 -0.73	35.98	34.90	35.94	234,942
23 Dec 21	35.92000 +1.15	36.08	34.56	35.10	257,702
22 Dec 21	34.77000 -0.30	35.44	34.47	34.91	269,290
21 Dec 21	35.07000 +1.57	35.44	33.69	33.69	344,056
20 Dec 21	33.50000 -1.81	34.57	32.96	34.29	448,677
17 Dec 21	35.31000 +1.23	36.38	33.37	34.16	1,761,367
16 Dec 21	34.08000 -0.25	36.00	33.89	34.85	563,900
15 Dec 21	34.33000 -1.06	35.22	33.50	35.22	713,676
14 Dec 21	35.39000 -1.70	37.06	35.30	36.45	525,967
13 Dec 21	37.09000 -1.98	38.78	36.97	38.59	345,928
10 Dec 21	39.07000 +0.23	39.31	38.47	39.13	221,082
09 Dec 21	38.84000 -1.15	39.82	38.60	39.38	311,126
08 Dec 21	39.99000 -0.80	42.10	39.88	41.00	355,301
07 Dec 21	40.79000 +1.04	42.03	40.00	40.47	797,428
06 Dec 21	39.75000 +1.20	40.47	38.55	38.57	597,983
03 Dec 21	38.55000 +1.51	38.81	36.67	37.17	435,664
02 Dec 21	37.04000 +1.60	37.31	35.34	35.84	539,270
01 Dec 21	35.44000 -3.17	39.66	35.35	39.62	555,127
30 Nov 21	38.61000 -0.90	39.52	37.25	38.97	1,814,843
29 Nov 21	39.51000 +0.25	40.06	37.54	40.00	601,096
26 Nov 21	39.26000 -1.96	40.47	38.02	39.94	412,382
24 Nov 21	41.22000 -0.61	41.76	40.74	41.36	409,303
23 Nov 21	41.83000 -2.42	44.38	41.72	43.90	722,285
22 Nov 21	44.25000 +0.88	44.65	42.69	43.62	397,609
19 Nov 21	43.37000 -0.98	44.65	42.49	43.87	401,707
18 Nov 21	44.35000 -1.38	46.01	44.00	45.73	313,056
17 Nov 21	45.73000 -1.12	46.67	45.02	46.43	337,925
16 Nov 21	46.85000 -1.76	48.59	46.67	48.31	284,182
15 Nov 21	48.61000 +1.92	48.93	46.70	46.80	309,369
12 Nov 21	46.69000 -0.36	47.30	46.16	46.96	189,960
11 Nov 21	47.05000 -0.16	48.78	46.49	46.52	296,418
10 Nov 21	47.21000 -1.51	49.35	46.99	48.16	285,967
09 Nov 21	48.72000 +0.01	49.10	47.48	48.32	246,078
08 Nov 21	48.71000 -0.39	50.48	47.87	49.47	335,785
05 Nov 21	49.10000 +6.13	51.51	47.85	50.72	876,957
04 Nov 21	42.97000 -0.19	43.30	42.42	43.15	326,558
03 Nov 21	43.16000 +1.03	43.60	40.88	42.14	298,966
02 Nov 21	42.13000 +0.86	42.41	40.54	41.20	300,460
01 Nov 21	41.27000 +1.48	42.10	39.87	40.43	381,837
29 Oct 21	39.79000 -0.83	40.60	39.47	40.40	286,455
28 Oct 21	40.62000 +0.79	40.98	39.73	40.20	176,261
27 Oct 21	39.83000 -1.64	41.33	39.78	41.33	320,321
26 Oct 21	41.47000 -1.13	42.88	41.30	42.76	240,516
25 Oct 21	42.60000 -0.55	43.49	41.82	43.01	406,355
22 Oct 21	43.15000 -1.35	44.98	43.14	44.37	253,086
21 Oct 21	44.50000 -1.59	46.99	44.43	45.93	260,338
20 Oct 21	46.09000 +0.74	46.66	44.88	45.13	173,841
19 Oct 21	45.35000 +0.69	45.94	44.49	45.36	209,902
18 Oct 21	44.66000 -0.54	45.35	43.80	44.89	349,103
15 Oct 21	45.20000 -2.01	47.84	45.13	47.84	220,810
14 Oct 21	47.21000 +1.05	47.64	46.29	46.53	184,992
13 Oct 21	46.16000 +0.90	46.18	45.08	45.40	163,270
12 Oct 21	45.26000 +0.06	45.76	44.75	45.15	294,130
11 Oct 21	45.20000 -0.71	46.50	45.13	46.10	160,704
08 Oct 21	45.91000 +0.06	46.67	45.75	46.11	144,370
07 Oct 21	45.85000 +0.66	46.59	45.57	45.57	238,845
06 Oct 21	45.19000 -0.79	45.90	44.51	45.66	159,988
05 Oct 21	45.98000 -0.38	46.48	44.77	46.11	277,878
04 Oct 21	46.36000 -0.98	47.85	46.13	47.47	201,099
01 Oct 21	47.34000 +0.75	47.54	46.32	46.85	319,655
30 Sep 21	46.59000 -0.74	47.44	46.11	47.44	217,707
29 Sep 21	47.33000 -0.81	48.35	46.93	47.62	190,064
28 Sep 21	48.14000 +0.22	48.83	47.24	47.60	304,538
27 Sep 21	47.92000 +0.63	48.55	46.96	47.29	187,243
24 Sep 21	47.29000 +0.65	47.56	46.12	46.21	254,136
23 Sep 21	46.64000 +0.81	46.82	45.86	46.13	177,864
22 Sep 21	45.83000 +0.62	46.80	45.72	45.72	163,545
21 Sep 21	45.21000 -1.17	47.19	45.13	46.88	252,208
20 Sep 21	46.38000 -1.30	47.39	45.83	46.64	329,608
17 Sep 21	47.68000 +0.39	48.06	46.64	47.36	980,692
16 Sep 21	47.29000 -0.13	47.80	46.57	47.52	262,665
15 Sep 21	47.42000 +0.86	47.90	46.45	46.62	390,899
14 Sep 21	46.56000 -0.42	47.26	45.60	46.99	587,902
13 Sep 21	46.98000 +1.12	47.09	45.48	46.38	414,474
10 Sep 21	45.86000 -0.63	46.97	45.18	46.64	516,351
09 Sep 21	46.49000 +2.29	49.27	43.62	44.57	1,020,889
08 Sep 21	44.20000 -0.39	45.94	43.26	45.94	370,684
07 Sep 21	44.59000 -0.94	46.61	44.34	45.52	396,090
03 Sep 21	45.53000 -1.43	46.96	45.31	46.96	265,213
02 Sep 21	46.96000 -0.32	48.17	46.72	47.45	215,945
01 Sep 21	47.28000 -0.25	48.44	46.50	48.16	399,576
31 Aug 21	47.53000 -0.16	49.17	47.36	47.74	573,184
30 Aug 21	47.69000 -0.55	48.69	46.51	48.46	152,308
27 Aug 21	48.24000 +1.66	49.12	46.41	46.85	299,865
26 Aug 21	46.58000 -0.58	47.31	45.72	47.13	384,678
25 Aug 21	47.16000 -1.54	49.35	47.16	48.77	471,755
24 Aug 21	48.70000 -0.63	49.99	48.29	49.67	353,007
23 Aug 21	49.33000 +1.27	49.75	47.71	48.48	202,382
20 Aug 21	48.06000 +0.73	48.96	47.10	47.20	172,428
19 Aug 21	47.33000 -1.67	48.50	46.87	48.45	271,392
18 Aug 21	49.00000 -0.97	50.79	48.92	50.18	290,214
17 Aug 21	49.97000 -1.27	51.63	49.09	50.52	280,631
16 Aug 21	51.24000 -0.17	51.68	49.96	50.73	178,157
13 Aug 21	51.41000 -1.15	54.35	51.10	53.04	207,981
12 Aug 21	52.56000 -2.90	56.04	51.94	55.50	326,258
11 Aug 21	55.46000 +1.12	55.51	53.37	54.60	417,243
10 Aug 21	54.34000 +1.44	55.33	52.00	52.64	365,187
09 Aug 21	52.90000 +0.19	53.59	51.02	52.37	425,134
06 Aug 21	52.71000 +3.18	54.36	49.84	52.50	524,972
05 Aug 21	49.53000 +1.48	50.34	47.86	47.86	302,690
04 Aug 21	48.05000 +0.09	48.40	47.09	47.09	224,230
03 Aug 21	47.96000 -2.06	50.07	47.13	49.73	393,598
02 Aug 21	50.02000 -0.02	51.97	49.57	50.90	310,155
30 Jul 21	50.04000 -1.59	51.70	49.38	51.18	294,128
29 Jul 21	51.63000 -0.97	54.08	51.62	53.39	269,911
28 Jul 21	52.60000 -0.54	54.28	51.73	53.20	313,520
27 Jul 21	53.14000 -1.51	53.97	52.26	53.92	282,811
26 Jul 21	54.65000 +2.42	55.05	52.66	52.96	280,210
23 Jul 21	52.23000 -1.20	54.44	51.64	53.98	344,754
22 Jul 21	53.43000 -3.11	54.85	52.81	54.85	337,153
21 Jul 21	56.54000 +2.18	57.98	54.80	54.99	309,853
20 Jul 21	54.36000 +1.29	54.77	52.75	53.51	234,590
19 Jul 21	53.07000 -1.94	54.91	52.69	53.58	372,733
16 Jul 21	55.01000 -0.53	56.99	54.60	56.16	293,110
15 Jul 21	55.54000 -1.94	58.27	54.67	57.57	243,565
14 Jul 21	57.48000 -1.50	59.50	57.17	59.35	216,882
13 Jul 21	58.98000 -3.73	62.58	58.80	61.98	334,232
12 Jul 21	62.71000 +1.79	63.21	59.53	60.08	420,229
09 Jul 21	60.92000 +2.06	61.05	59.55	60.04	180,061
08 Jul 21	58.86000 -2.11	60.51	57.28	59.55	304,093
07 Jul 21	60.97000 -0.87	62.04	59.74	61.09	255,652
06 Jul 21	61.84000 -5.02	66.83	61.72	66.83	386,390
02 Jul 21	66.86000 +0.87	67.47	65.00	66.31	288,881
01 Jul 21	65.99000 -0.81	68.00	65.77	67.11	425,181
30 Jun 21	66.80000 +0.07	67.45	66.00	66.69	294,037
29 Jun 21	66.73000 +0.00	67.87	66.23	66.73	223,140
28 Jun 21	66.73000 +1.58	66.98	64.54	64.89	325,285
25 Jun 21	65.15000 +0.19	66.22	64.51	65.28	612,473
24 Jun 21	64.96000 +0.65	65.41	63.77	64.42	228,280
23 Jun 21	64.31000 +1.53	65.23	62.63	62.69	335,409
22 Jun 21	62.78000 +1.52	63.37	59.97	61.42	398,786
21 Jun 21	61.26000 -0.18	62.89	60.70	62.14	371,189
18 Jun 21	61.44000 -0.18	61.91	59.54	60.31	706,555
17 Jun 21	61.62000 -2.81	64.80	60.51	63.99	479,632
16 Jun 21	64.43000 +1.08	64.79	62.58	63.29	363,449
15 Jun 21	63.35000 -1.75	65.96	62.44	65.12	448,120
14 Jun 21	65.10000 +0.13	65.88	63.99	64.71	426,890
11 Jun 21	64.97000 +1.92	65.06	62.88	63.70	311,630
10 Jun 21	63.05000 -3.11	66.96	62.87	66.24	457,605
09 Jun 21	66.16000 -5.27	72.80	66.02	71.02	844,820
08 Jun 21	71.43000 +1.43	72.10	68.68	68.70	988,934
07 Jun 21	70.00000 +3.20	70.05	65.34	68.17	1,339,552
04 Jun 21	66.80000 +10.03	67.40	56.62	56.62	3,026,570
03 Jun 21	56.77000 +1.45	56.97	54.41	55.09	981,440
02 Jun 21	55.32000 +1.07	55.37	53.90	54.73	724,654
01 Jun 21	54.25000 +0.57	54.26	52.98	54.10	457,488
28 May 21	53.68000 +0.37	53.90	52.88	53.83	501,515
27 May 21	53.31000 +1.58	53.50	51.97	52.34	490,300
26 May 21	51.73000 +1.84	51.95	50.03	50.03	279,521
25 May 21	49.89000 -0.53	51.91	49.82	50.36	400,723
24 May 21	50.42000 -0.55	51.71	49.99	51.61	482,782
21 May 21	50.97000 +1.04	51.75	49.68	50.28	526,114
20 May 21	49.93000 +0.91	50.14	48.77	49.20	302,710
19 May 21	49.02000 +1.01	49.17	47.10	47.14	288,104
18 May 21	48.01000 +0.48	48.81	47.05	47.54	321,532
17 May 21	47.53000 -1.69	50.99	47.05	50.77	504,519
14 May 21	49.22000 +1.77	49.36	47.71	48.52	385,946
13 May 21	47.45000 +1.37	48.61	46.31	46.44	476,276
12 May 21	46.08000 -1.83	48.26	45.63	47.75	325,534
11 May 21	47.91000 +0.65	47.94	45.30	46.74	287,142
10 May 21	47.26000 +0.04	48.49	45.98	45.98	472,860
07 May 21	47.22000 +1.67	49.44	45.27	46.86	513,035
06 May 21	45.55000 +0.40	46.03	44.55	45.77	368,838
05 May 21	45.15000 -1.91	47.60	44.98	47.57	932,747
04 May 21	47.06000 -0.88	47.67	46.19	47.50	654,149
03 May 21	47.94000 -2.34	50.70	47.92	50.62	841,774
30 Apr 21	50.28000 -0.87	51.19	50.00	50.81	528,385
29 Apr 21	51.15000 -1.58	53.29	50.49	53.10	365,648
28 Apr 21	52.73000 -0.27	53.19	51.99	53.00	215,663
27 Apr 21	53.00000 +0.69	53.99	52.43	52.81	277,959
26 Apr 21	52.31000 -0.23	53.35	50.55	53.20	283,998
23 Apr 21	52.54000 +0.54	53.45	51.44	52.25	314,438
22 Apr 21	52.00000 -0.06	53.30	50.97	52.70	378,044
21 Apr 21	52.06000 +0.75	53.15	50.43	50.90	501,646
20 Apr 21	51.31000 -0.98	52.19	50.42	51.59	534,772
19 Apr 21	52.29000 -0.57	53.66	51.25	52.86	538,753
16 Apr 21	52.86000 +1.22	53.76	51.67	52.36	343,258
15 Apr 21	51.64000 -1.44	53.90	50.75	53.61	404,647
14 Apr 21	53.08000 +0.69	54.22	51.06	51.83	566,981
13 Apr 21	52.39000 +0.65	53.50	51.26	52.14	459,319
12 Apr 21	51.74000 +0.12	52.58	50.96	52.16	420,342
09 Apr 21	51.62000 +0.14	52.35	50.80	51.47	289,234
08 Apr 21	51.48000 -0.71	52.21	50.50	52.17	320,208
07 Apr 21	52.19000 -1.48	54.06	50.67	53.69	466,094
06 Apr 21	53.67000 +1.87	54.41	52.20	52.27	479,459
05 Apr 21	51.80000 -1.76	54.02	50.39	53.63	626,325
01 Apr 21	53.56000 +0.40	54.67	52.84	53.48	500,423
31 Mar 21	53.16000 -0.60	54.78	52.39	53.55	653,408
30 Mar 21	53.76000 +1.26	55.00	52.00	53.39	598,961
29 Mar 21	52.50000 -1.51	56.51	51.08	54.87	1,023,412
26 Mar 21	54.01000 -6.86	59.94	49.20	59.00	2,522,020
25 Mar 21	60.87000 +0.36	61.64	58.33	59.94	495,630
24 Mar 21	60.51000 -4.23	65.89	60.37	65.31	680,765
23 Mar 21	64.74000 -4.45	67.90	64.39	67.63	531,070
22 Mar 21	69.19000 -0.08	69.90	67.30	69.69	498,244
19 Mar 21	69.27000 -0.74	71.94	68.98	69.53	886,101
18 Mar 21	70.01000 -2.56	73.05	69.69	71.56	538,421
17 Mar 21	72.57000 -3.74	75.13	70.32	75.13	771,650
16 Mar 21	76.31000 +0.14	79.41	75.22	76.13	473,966
15 Mar 21	76.17000 -2.46	83.63	76.00	78.00	930,292
12 Mar 21	78.63000 +5.03	78.99	72.16	73.84	991,029
11 Mar 21	73.60000 +2.27	73.87	70.29	71.00	806,438
10 Mar 21	71.33000 +0.05	72.38	66.78	68.60	841,116
09 Mar 21	71.28000 -3.09	74.99	69.13	74.06	794,238
08 Mar 21	74.37000 +5.30	75.15	64.98	69.64	1,288,567
05 Mar 21	69.07000 +0.92	69.75	66.17	67.39	775,803
04 Mar 21	68.15000 -0.59	71.99	66.17	69.07	1,256,232
03 Mar 21	68.74000 +1.60	74.05	68.34	69.13	1,099,873
02 Mar 21	67.14000 -3.99	72.41	66.77	69.29	1,434,106
01 Mar 21	71.13000 +5.54	72.95	63.77	65.30	1,506,232
26 Feb 21	65.59000 +12.52	70.71	56.50	57.00	3,344,585
25 Feb 21	53.07000 -1.24	55.99	52.23	55.31	935,276
24 Feb 21	54.31000 +2.39	54.85	52.15	52.40	528,390
23 Feb 21	51.92000 -1.93	53.10	49.57	52.88	578,075
22 Feb 21	53.85000 +3.58	55.74	50.73	51.68	1,074,594
19 Feb 21	50.27000 -0.21	51.53	49.76	50.63	405,518
18 Feb 21	50.48000 -0.68	52.51	50.10	50.76	476,882
17 Feb 21	51.16000 +1.30	51.42	48.49	49.80	666,554
16 Feb 21	49.86000 +0.31	51.51	48.93	49.60	610,938
12 Feb 21	49.55000 +2.37	49.97	46.05	47.05	862,963
11 Feb 21	47.18000 -0.26	47.68	45.16	47.68	660,025
10 Feb 21	47.44000 +0.99	47.76	45.00	46.99	595,315
09 Feb 21	46.45000 -0.77	46.89	45.24	46.69	643,720
08 Feb 21	47.22000 +0.35	47.77	45.86	45.86	382,590
05 Feb 21	46.87000 +2.06	47.43	44.54	45.15	788,032
04 Feb 21	44.81000 -2.19	46.80	44.14	46.75	785,286
03 Feb 21	47.00000 +1.21	47.56	45.15	46.11	1,005,000
02 Feb 21	45.79000 -5.88	51.00	45.24	50.31	2,141,135
01 Feb 21	51.67000 +2.25	52.25	46.55	49.34	1,631,966
29 Jan 21	49.42000 +1.68	53.19	48.08	48.72	2,068,499
28 Jan 21	47.74000 -0.53	55.32	46.80	52.86	6,244,239
27 Jan 21	48.27000 -11.56	73.00	46.55	64.90	8,069,792
26 Jan 21	59.83000 +5.42	61.00	54.02	55.18	3,257,697
25 Jan 21	54.41000 +5.03	58.33	50.32	50.88	7,074,747
22 Jan 21	49.38000 +6.29	50.33	41.77	42.50	1,914,953
21 Jan 21	43.09000 +0.09	43.93	42.00	43.06	703,769
20 Jan 21	43.00000 -0.69	44.62	42.72	44.09	745,673
19 Jan 21	43.69000 +1.64	43.79	42.05	42.47	789,268
15 Jan 21	42.05000 -0.90	42.87	41.01	41.96	480,888
14 Jan 21	42.95000 +1.46	43.70	41.14	41.86	1,839,766
13 Jan 21	41.49000 +0.38	42.15	40.21	40.61	1,305,388
12 Jan 21	41.11000 +1.12	41.91	40.00	40.13	795,175
11 Jan 21	39.99000 +0.81	40.74	38.03	38.89	871,684
08 Jan 21	39.18000 +0.53	39.34	37.86	38.91	469,472
07 Jan 21	38.65000 +0.66	38.92	37.61	38.50	712,305
06 Jan 21	37.99000 +1.85	38.68	36.59	36.75	987,848
05 Jan 21	36.14000 +0.54	36.42	35.00	35.63	472,745
04 Jan 21	35.60000 -0.17	36.36	34.58	35.83	731,904
31 Dec 20	35.77000 +0.30	36.57	35.22	35.37	912,026
30 Dec 20	35.47000 +0.58	35.71	34.88	35.28	582,390
29 Dec 20	34.89000 +0.69	34.93	33.72	33.99	707,042
28 Dec 20	34.20000 +1.27	35.10	32.73	33.10	2,982,204
24 Dec 20	32.93000 -0.81	33.76	32.81	33.62	309,241
23 Dec 20	33.73500 +2.23	33.90	31.89	31.90	918,296
22 Dec 20	31.51000 -0.18	31.99	30.47	31.99	526,116
21 Dec 20	31.69000 -0.38	32.07	30.91	32.07	590,343
18 Dec 20	32.07000 -0.33	32.47	31.50	32.47	2,167,385
17 Dec 20	32.40000 +0.44	32.55	31.16	31.94	590,894
16 Dec 20	31.96000 -0.89	32.94	31.95	32.89	673,785
15 Dec 20	32.85000 +0.54	33.14	31.87	32.70	438,087
14 Dec 20	32.31000 +0.13	33.10	31.65	32.89	472,529
11 Dec 20	32.18000 -0.55	33.33	32.00	32.66	838,375
10 Dec 20	32.73000 +0.34	32.92	31.59	31.74	549,296
09 Dec 20	32.39000 +1.32	32.81	31.21	31.37	744,428
08 Dec 20	31.07000 -1.04	32.14	30.89	31.27	591,342
07 Dec 20	32.11000 -0.92	33.30	32.00	32.86	510,391
04 Dec 20	33.03000 +0.63	33.36	32.09	32.66	493,798
03 Dec 20	32.40000 -0.02	33.09	31.88	32.55	641,784
02 Dec 20	32.42000 +0.06	32.68	31.30	32.05	669,004
01 Dec 20	32.36000 -0.61	34.23	31.80	34.03	6,780,438
30 Nov 20	32.97000 -1.14	34.50	32.91	33.34	2,002,074
27 Nov 20	34.11000 +0.96	35.82	33.97	35.03	2,702,888
25 Nov 20	33.15000 +0.16	33.68	32.34	33.20	1,257,165
24 Nov 20	32.99000 +1.67	33.06	31.48	31.79	928,419
23 Nov 20	31.32000 +1.20	31.45	29.80	30.00	1,519,079
20 Nov 20	30.12000 +1.12	30.15	28.96	29.05	1,301,522
19 Nov 20	29.00000 +0.02	29.03	27.86	28.64	653,239
18 Nov 20	28.98000 -0.55	30.61	28.91	29.58	1,453,426
17 Nov 20	29.53000 +1.14	30.13	27.34	28.07	1,894,842
16 Nov 20	28.39000 +2.03	28.52	26.80	26.98	1,182,292
13 Nov 20	26.36000 +1.50	26.37	24.89	25.29	909,813
12 Nov 20	24.86000 -0.69	25.67	24.78	25.34	584,256
11 Nov 20	25.55000 -0.79	26.45	25.23	26.23	1,152,545
10 Nov 20	26.34000 +1.37	26.45	24.81	25.35	1,074,294
09 Nov 20	24.97000 +1.08	26.57	24.32	25.47	1,984,881
06 Nov 20	23.89000 +0.16	24.00	23.33	23.82	1,106,881
05 Nov 20	23.73000 +0.47	23.85	22.89	23.14	1,134,281
04 Nov 20	23.26000 +0.24	23.67	22.26	22.51	926,784
03 Nov 20	23.02000 +0.39	23.81	22.77	22.96	1,603,945
02 Nov 20	22.63000 +1.38	23.02	21.50	22.00	1,654,726
30 Oct 20	21.25000 -0.06	21.60	20.48	21.38	1,628,935
29 Oct 20	21.31000 +0.34	21.51	20.16	20.72	1,474,408
28 Oct 20	20.97000 -1.02	21.62	20.94	21.52	1,577,278
27 Oct 20	21.99000 -0.77	22.47	21.52	22.47	2,225,333
26 Oct 20	22.76000 -0.60	23.24	22.45	23.18	2,102,714
23 Oct 20	23.36000 -0.55	24.13	23.19	24.00	1,199,785
22 Oct 20	23.91000 -0.60	24.99	23.69	24.72	921,902
21 Oct 20	24.51000 +1.37	24.67	22.67	23.07	2,122,630
20 Oct 20	23.14000 +0.14	23.46	23.04	23.26	1,028,967
19 Oct 20	23.00000 -0.27	24.14	22.63	22.69	1,972,436
16 Oct 20	23.27500 +0.65	23.61	22.31	22.64	4,097,672
15 Oct 20	22.62000 -1.12	22.75	21.80	22.70	7,670,641
14 Oct 20	23.74000 -0.71	24.69	23.70	24.69	3,306,010
13 Oct 20	24.45000 -0.13	24.69	24.17	24.58	3,481,335
12 Oct 20	24.58000 +0.83	24.59	23.79	23.79	1,913,742
09 Oct 20	23.75000 -0.25	24.25	23.71	24.21	2,151,795
08 Oct 20	24.00000 +0.11	24.36	23.85	24.11	2,269,485
07 Oct 20	23.89000 +0.26	24.25	23.83	23.83	1,065,215
06 Oct 20	23.63000 -0.06	24.20	23.61	23.90	1,331,209
05 Oct 20	23.69000 -0.36	24.63	23.37	24.31	1,228,548
02 Oct 20	24.05000 -0.21	24.28	23.68	23.88	2,017,961
01 Oct 20	24.26000 -0.45	25.04	24.02	24.63	1,637,013
30 Sep 20	24.71000 +0.11	25.03	24.60	24.76	801,565
29 Sep 20	24.60000 -0.12	24.96	24.02	24.67	1,128,036
28 Sep 20	24.72000 +0.53	24.92	24.44	24.52	838,797
25 Sep 20	24.19000 +0.53	24.26	23.55	23.56	708,400
24 Sep 20	23.66000 -0.14	24.06	23.44	23.77	921,010
23 Sep 20	23.80000 -0.69	24.67	23.80	24.47	2,692,253
22 Sep 20	24.49000 -0.02	25.00	24.31	24.69	1,713,757
21 Sep 20	24.51000 -0.47	24.82	24.20	24.76	1,679,119
18 Sep 20	24.98000 -0.30	25.29	24.71	25.02	1,475,730
17 Sep 20	25.28000 +0.10	25.33	24.63	24.77	1,814,862
16 Sep 20	25.18000 +4.41	25.37	24.00	24.50	7,905,221
15 Sep 20	20.77000 -1.73	22.37	20.75	22.26	1,663,720
14 Sep 20	22.50000 +1.64	22.78	20.95	21.01	1,532,311
11 Sep 20	20.86000 -0.36	21.39	20.30	21.24	727,781
10 Sep 20	21.22000 -1.03	22.52	21.13	22.29	818,001
09 Sep 20	22.25000 -0.18	22.61	21.81	22.61	730,460
08 Sep 20	22.43000 -0.78	23.13	22.22	23.01	636,792
04 Sep 20	23.21000 +0.92	23.36	22.00	22.53	1,050,005
03 Sep 20	22.29000 -0.52	23.38	21.78	22.97	1,393,301
02 Sep 20	22.81000 -0.09	23.12	21.69	23.00	1,313,355
01 Sep 20	22.89500 -1.40	24.46	22.83	24.27	946,706
31 Aug 20	24.29000 -1.10	25.36	24.27	25.32	460,736
28 Aug 20	25.39000 +0.23	25.55	25.06	25.27	335,832
27 Aug 20	25.16000 +0.12	25.67	24.79	25.03	392,792
26 Aug 20	25.04000 -0.16	25.50	24.93	25.20	491,245
25 Aug 20	25.20000 -0.36	25.79	24.89	25.59	377,350
24 Aug 20	25.56000 +1.05	25.65	24.61	24.62	544,823
21 Aug 20	24.51000 +0.20	24.64	24.00	24.38	645,725
20 Aug 20	24.31000 -0.43	24.56	23.85	24.41	484,624
19 Aug 20	24.74000 +0.31	25.09	24.32	24.46	632,946
18 Aug 20	24.43000 -0.20	24.89	24.18	24.89	448,106
17 Aug 20	24.63000 -0.57	25.20	24.13	25.20	459,974
14 Aug 20	25.20000 +0.31	26.01	24.72	25.00	548,477
13 Aug 20	24.89000 -0.13	25.27	24.49	24.73	455,963
12 Aug 20	25.02000 -0.31	25.77	24.03	25.71	972,125
11 Aug 20	25.33000 +1.35	26.29	24.34	24.34	1,513,932
10 Aug 20	23.98000 +0.39	24.35	23.53	23.85	750,768
07 Aug 20	23.59500 +0.05	23.83	23.12	23.71	935,768
06 Aug 20	23.55000 +0.86	24.31	22.81	22.86	1,177,363
05 Aug 20	22.69000 -1.74	24.73	22.64	24.70	1,218,645
04 Aug 20	24.43000 +0.50	25.13	22.14	23.32	1,963,784
03 Aug 20	23.93000 +0.83	23.96	22.47	23.13	684,985
31 Jul 20	23.10000 -0.34	23.29	22.21	23.27	826,487
30 Jul 20	23.44000 +0.03	23.50	22.54	23.15	530,648
29 Jul 20	23.41000 -0.70	24.24	23.12	24.21	515,932
28 Jul 20	24.11000 -0.07	24.70	24.03	24.08	383,809
27 Jul 20	24.18000 -0.69	24.59	23.97	24.59	331,746
24 Jul 20	24.87000 -0.03	25.74	24.73	24.98	482,949
23 Jul 20	24.90000 +0.31	25.11	24.09	24.48	502,540
22 Jul 20	24.59000 +0.11	24.92	24.24	24.34	364,150
21 Jul 20	24.48000 +0.24	25.25	24.31	24.59	652,581
20 Jul 20	24.24000 -0.68	25.07	24.02	24.90	531,391
17 Jul 20	24.92000 -1.40	26.41	24.73	26.23	1,011,400
16 Jul 20	26.32000 +0.72	27.01	25.36	25.70	1,058,800
15 Jul 20	25.60000 +1.04	26.04	24.99	25.33	831,200
14 Jul 20	24.56000 -0.15	25.39	23.90	24.39	681,900
13 Jul 20	24.71000 +0.36	25.64	23.85	24.12	1,268,700
10 Jul 20	24.35000 +0.99	24.45	22.85	23.29	1,626,400
09 Jul 20	23.36000 +1.44	24.75	20.54	21.77	5,801,300
08 Jul 20	21.92000 -0.67	22.38	21.63	22.38	1,053,900
07 Jul 20	22.59000 -0.63	23.10	22.24	22.86	1,260,400
06 Jul 20	23.22000 +0.06	23.92	22.68	23.62	732,200
02 Jul 20	23.16000 -0.25	24.04	23.04	23.88	809,100
01 Jul 20	23.41000 +0.02	24.32	23.05	23.14	1,210,000
30 Jun 20	23.39000 -0.03	23.78	22.70	23.18	1,008,300
29 Jun 20	23.42000 +0.78	23.73	22.55	22.87	1,530,700
26 Jun 20	22.64000 -1.76	24.52	22.45	24.04	5,407,101
25 Jun 20	24.40000 -0.75	24.99	23.83	24.99	1,091,947
24 Jun 20	25.15000 -1.23	26.07	24.59	26.06	1,295,587
23 Jun 20	26.38000 -0.55	27.36	26.33	27.31	1,042,368
22 Jun 20	26.93000 +0.31	27.40	25.98	26.65	792,849
19 Jun 20	26.62000 -0.40	27.88	26.13	27.45	1,505,708
18 Jun 20	27.02000 +0.53	27.33	25.85	26.19	1,127,240
17 Jun 20	26.49000 -1.27	27.64	26.25	27.64	1,215,175
16 Jun 20	27.76000 -1.59	30.66	27.45	30.66	1,108,389
15 Jun 20	29.35000 +1.46	30.48	26.75	26.92	872,877
12 Jun 20	27.89000 -0.44	29.54	26.97	29.52	862,896
11 Jun 20	28.33000 -1.55	29.14	27.73	28.43	917,490
10 Jun 20	29.88000 -1.46	31.29	29.76	31.29	815,003
09 Jun 20	31.34000 -2.89	33.79	31.22	33.79	907,322
08 Jun 20	34.23000 +0.92	34.45	33.54	33.94	811,034
05 Jun 20	33.31000 +1.15	34.46	33.05	33.62	1,008,430
04 Jun 20	32.16000 +0.36	32.33	30.92	31.55	794,909
03 Jun 20	31.80000 +2.23	32.30	29.90	30.25	829,144
02 Jun 20	29.57000 -0.32	30.68	28.98	30.03	838,076
01 Jun 20	29.89000 +1.62	30.34	28.35	28.52	739,150
29 May 20	28.27000 -0.34	28.81	27.74	28.32	640,158
28 May 20	28.61000 -1.41	30.28	28.39	30.14	602,718
27 May 20	30.02000 +0.11	31.22	29.76	30.19	991,344
26 May 20	29.91000 +0.75	30.38	29.25	30.38	887,395
22 May 20	29.16000 -1.55	31.00	29.06	30.52	815,473
21 May 20	30.71000 +0.45	30.86	30.00	30.00	617,291
20 May 20	30.26000 +1.81	30.53	29.11	29.11	940,867
19 May 20	28.45000 +0.56	29.01	27.34	27.78	671,633
18 May 20	27.89000 +0.31	28.91	27.74	28.24	896,954
15 May 20	27.58000 -0.26	28.64	27.29	27.89	1,030,923
14 May 20	27.84500 +1.70	27.90	25.26	25.51	1,309,842
13 May 20	26.14000 -2.20	28.60	25.18	28.50	2,101,442
12 May 20	28.34000 +3.00	31.11	25.38	25.41	4,385,773
11 May 20	25.34000 -0.69	26.02	25.13	25.77	657,118
08 May 20	26.03000 +1.91	26.13	24.56	24.61	659,413
07 May 20	24.12000 +0.11	25.65	24.00	24.36	720,583
06 May 20	24.01000 +1.14	24.46	22.87	22.96	1,229,565
05 May 20	22.87000 -1.03	25.19	21.50	21.50	1,628,140
04 May 20	23.90000 -0.14	24.07	22.64	23.82	639,449
01 May 20	24.04000 +0.19	24.40	23.00	23.42	648,815
30 Apr 20	23.85000 -2.82	26.00	23.83	25.96	914,648
29 Apr 20	26.67000 +1.91	26.75	25.31	25.33	952,841
28 Apr 20	24.76000 +1.15	25.61	23.57	24.57	827,168
27 Apr 20	23.61000 +2.42	23.89	21.28	21.28	612,796
24 Apr 20	21.19000 -0.30	22.82	20.03	21.57	786,674
23 Apr 20	21.49000 +0.01	22.71	21.01	21.67	725,085
22 Apr 20	21.48000 -1.19	23.44	21.45	23.00	463,416
21 Apr 20	22.67000 -1.41	23.86	22.44	23.41	405,498
20 Apr 20	24.08000 -0.29	24.44	23.18	23.75	439,007
17 Apr 20	24.37000 +1.17	24.63	23.61	24.17	557,508
16 Apr 20	23.20000 +0.10	23.64	22.39	23.01	603,122
15 Apr 20	23.10000 -0.97	23.49	21.63	22.92	640,552
14 Apr 20	24.07000 -0.43	25.53	23.30	24.90	794,899
13 Apr 20	24.50000 +0.00	24.74	23.00	23.95	822,802
09 Apr 20	24.50000 +0.04	26.46	23.78	25.03	927,941
08 Apr 20	24.46000 +1.11	25.47	23.09	23.72	704,205
07 Apr 20	23.35000 +0.70	25.33	22.90	23.79	848,575
06 Apr 20	22.65000 +2.07	23.44	20.88	21.93	740,898
03 Apr 20	20.58000 -1.72	22.50	19.62	22.22	1,057,634
02 Apr 20	22.30000 -0.14	24.29	21.75	22.20	940,200
01 Apr 20	22.44000 -1.87	25.26	22.07	23.55	1,252,017
31 Mar 20	24.31000 -1.87	27.11	24.13	26.11	1,218,963
30 Mar 20	26.18000 +1.35	26.79	23.00	24.60	869,811
27 Mar 20	24.83000 -1.02	25.65	23.74	24.98	650,686
26 Mar 20	25.85000 +1.09	26.68	24.40	25.16	797,446
25 Mar 20	24.76000 -0.91	27.28	24.44	25.85	1,151,791
24 Mar 20	25.67000 +3.38	26.28	23.40	23.53	902,301
23 Mar 20	22.29000 -2.44	25.30	21.03	24.75	1,091,313
20 Mar 20	24.73000 -3.20	29.20	24.02	28.30	1,294,792
19 Mar 20	27.93000 +2.16	30.18	24.31	25.59	1,199,510
18 Mar 20	25.77000 -0.08	25.87	22.83	24.60	1,141,776
17 Mar 20	25.85000 -2.21	29.60	25.70	28.44	1,325,214
16 Mar 20	28.06000 +0.12	28.06	23.75	25.31	1,074,864
13 Mar 20	27.94000 +2.60	28.00	24.72	26.76	961,942
12 Mar 20	25.34500 -1.91	27.54	24.11	25.96	1,193,752
11 Mar 20	27.25000 -0.55	28.29	26.33	27.13	1,076,405
10 Mar 20	27.80000 +1.79	28.65	26.37	26.66	1,383,578
09 Mar 20	26.01000 -1.32	26.77	25.00	25.40	1,709,160
06 Mar 20	27.33000 -0.02	28.10	26.17	26.44	1,132,272
05 Mar 20	27.35000 -1.63	28.57	27.09	28.35	1,017,356
04 Mar 20	28.98000 -1.03	30.54	28.37	30.54	873,686
03 Mar 20	30.01000 -1.06	31.34	29.09	31.08	1,054,420
02 Mar 20	31.07000 +0.07	32.34	29.90	30.90	1,386,403
28 Feb 20	31.00000 +2.70	31.73	27.84	28.00	2,059,313
27 Feb 20	28.30000 -2.15	29.63	27.54	29.57	2,333,534
26 Feb 20	30.45000 -2.61	32.55	28.37	31.01	3,433,110
25 Feb 20	33.06000 -1.20	36.32	32.84	36.32	1,149,698
24 Feb 20	34.26000 -0.79	34.81	33.42	34.10	857,913
21 Feb 20	35.05000 -1.25	36.21	35.00	35.94	1,188,340
20 Feb 20	36.30000 -1.03	37.15	35.98	37.15	687,776
19 Feb 20	37.33000 +0.04	37.58	37.10	37.47	795,978
18 Feb 20	37.29000 -0.50	38.06	36.97	37.75	415,271
14 Feb 20	37.79000 -0.25	38.22	37.33	38.01	210,277
13 Feb 20	38.04000 -0.20	38.35	37.72	38.02	297,899
12 Feb 20	38.24000 +0.24	39.19	37.40	38.35	455,013
11 Feb 20	38.00000 +0.60	38.14	37.36	37.65	329,874
10 Feb 20	37.40000 -0.29	37.86	37.09	37.57	231,607
07 Feb 20	37.69000 -0.30	38.15	37.11	37.90	412,032
06 Feb 20	37.99000 -0.69	38.83	37.87	38.83	588,399
05 Feb 20	38.68000 +1.26	39.03	37.81	37.90	482,081
04 Feb 20	37.42500 +0.86	37.58	36.76	36.90	506,748
03 Feb 20	36.56000 -0.03	37.19	36.39	37.01	500,976
31 Jan 20	36.59000 -1.01	37.45	36.41	37.37	531,675
30 Jan 20	37.60000 +0.37	37.67	36.36	37.01	381,931
29 Jan 20	37.23000 -0.95	38.52	36.82	38.35	508,667
28 Jan 20	38.18000 +0.46	38.30	37.58	37.88	308,568
27 Jan 20	37.72000 -0.53	38.07	37.26	37.56	529,476
24 Jan 20	38.25000 -0.60	38.78	36.90	38.69	812,799
23 Jan 20	38.85000 -2.36	41.03	38.78	41.02	709,300
22 Jan 20	41.21000 -1.14	42.35	41.15	42.25	471,785
21 Jan 20	42.35000 +0.10	42.63	41.85	42.17	479,889
17 Jan 20	42.25000 +0.89	42.30	41.27	41.45	497,965
16 Jan 20	41.36000 +0.61	41.44	40.72	40.94	372,148
15 Jan 20	40.75000 -0.60	41.53	40.59	41.28	431,789
14 Jan 20	41.35000 +0.62	41.44	40.47	40.47	490,087
13 Jan 20	40.73000 +1.04	40.82	39.28	39.69	522,853
10 Jan 20	39.69000 -0.33	40.15	39.32	39.94	541,236
09 Jan 20	40.01500 -0.67	40.93	39.53	40.70	478,020
08 Jan 20	40.68500 -0.34	41.29	40.43	40.92	612,483
07 Jan 20	41.03000 +0.71	41.19	40.02	40.03	667,704
06 Jan 20	40.32000 +0.96	40.33	39.04	39.21	566,928
03 Jan 20	39.36000 +0.21	39.49	38.44	38.71	474,020
02 Jan 20	39.15000 -0.35	39.78	38.39	39.64	713,237
31 Dec 19	39.50000 +0.09	39.99	39.08	39.29	437,012
30 Dec 19	39.41000 -0.13	39.77	39.27	39.57	407,183
27 Dec 19	39.54000 -0.26	40.10	39.47	39.99	427,040
26 Dec 19	39.80000 +0.35	39.86	39.21	39.63	288,281
24 Dec 19	39.45000 -0.12	39.97	39.41	39.58	230,241
23 Dec 19	39.57000 +0.10	39.97	39.19	39.53	639,150
20 Dec 19	39.47000 +0.65	39.53	38.61	38.98	1,428,326
19 Dec 19	38.82000 +0.73	39.08	38.08	38.08	780,787
18 Dec 19	38.09000 +1.02	38.19	37.12	37.12	720,979
17 Dec 19	37.07000 -0.18	37.53	36.74	37.24	1,073,459
16 Dec 19	37.25000 -0.14	38.36	37.22	37.76	721,358
13 Dec 19	37.39000 -0.07	38.17	37.02	37.55	808,512
12 Dec 19	37.46000 +0.60	37.88	36.88	37.02	821,380
11 Dec 19	36.86000 +0.95	37.48	35.98	36.26	593,355
10 Dec 19	35.91000 -2.11	38.06	35.60	37.91	1,099,280
09 Dec 19	38.02000 -0.21	38.50	38.01	38.05	505,708
06 Dec 19	38.23000 +0.36	38.55	37.70	38.07	440,639
05 Dec 19	37.87000 +0.18	38.54	37.79	37.80	421,569
04 Dec 19	37.69000 +0.82	38.23	36.93	37.08	678,135
03 Dec 19	36.87000 -0.60	37.33	36.29	37.22	1,268,187
02 Dec 19	37.47000 -0.96	38.74	37.33	38.56	711,200
29 Nov 19	38.43000 -0.47	38.99	38.38	38.99	220,852
27 Nov 19	38.90000 +0.53	39.22	38.47	38.51	405,529
26 Nov 19	38.37000 -0.39	38.78	38.13	38.77	485,454
25 Nov 19	38.76000 -1.06	39.97	38.68	39.73	509,264
22 Nov 19	39.82000 +1.20	40.03	38.45	38.64	1,049,700
21 Nov 19	38.62000 -0.21	39.13	38.41	39.06	393,929
20 Nov 19	38.83000 -1.42	40.24	38.60	39.88	814,165
19 Nov 19	40.25000 +0.19	40.63	39.34	40.14	529,916
18 Nov 19	40.06000 +0.41	40.13	39.12	39.45	527,285
15 Nov 19	39.65000 +0.03	39.99	39.43	39.68	470,769
14 Nov 19	39.62000 +0.38	40.21	39.10	39.14	427,476
13 Nov 19	39.24000 -1.29	40.31	39.23	40.17	578,027
12 Nov 19	40.53000 -1.22	41.50	40.40	41.32	578,882
11 Nov 19	41.75000 +0.34	42.34	41.20	41.27	499,027
08 Nov 19	41.41000 -0.09	41.85	40.51	41.51	640,757
07 Nov 19	41.50000 +0.83	42.23	41.10	41.13	815,911
06 Nov 19	40.67000 -0.20	41.12	39.53	40.75	777,218
05 Nov 19	40.87000 -0.53	42.00	40.62	41.70	1,205,947
04 Nov 19	41.40000 -1.68	43.71	41.06	43.43	1,222,033
01 Nov 19	43.08000 -0.47	43.89	42.66	43.53	668,418
31 Oct 19	43.55000 -0.30	45.98	40.87	45.98	1,085,637
30 Oct 19	43.85000 -1.11	44.81	43.57	44.46	769,612
29 Oct 19	44.96000 -1.84	46.06	44.56	45.09	484,117
28 Oct 19	46.80000 +0.06	47.49	46.66	47.00	345,803
25 Oct 19	46.74000 +1.40	47.29	45.56	45.56	608,481
24 Oct 19	45.34000 -2.33	47.50	44.52	47.50	662,355
23 Oct 19	47.67000 -0.66	48.50	47.53	48.46	339,840
22 Oct 19	48.33000 +0.75	48.43	47.04	47.56	679,167
21 Oct 19	47.58000 +0.06	48.46	47.52	47.95	481,502
18 Oct 19	47.52000 -0.36	47.97	47.42	47.75	270,401
17 Oct 19	47.88000 +0.36	48.41	46.93	47.79	321,552
16 Oct 19	47.52000 +0.27	47.83	46.82	47.17	378,164
15 Oct 19	47.25000 +0.01	47.62	46.60	47.34	402,324
14 Oct 19	47.24000 -1.16	47.69	45.98	46.30	554,235
11 Oct 19	48.40000 +0.90	49.10	47.52	47.85	442,670
10 Oct 19	47.50000 +0.20	48.16	46.87	47.48	336,450
09 Oct 19	47.30000 +0.38	47.78	46.85	47.04	320,444
08 Oct 19	46.92500 -1.74	48.15	46.87	48.15	412,880
07 Oct 19	48.67000 +0.27	48.83	47.93	48.16	317,790
04 Oct 19	48.40000 +0.26	48.85	48.05	48.34	300,003
03 Oct 19	48.14000 +0.20	48.19	47.06	47.94	271,246
02 Oct 19	47.94000 -0.70	48.42	47.31	48.35	292,401
01 Oct 19	48.64000 -0.52	49.94	48.59	49.38	351,630
30 Sep 19	49.16000 +1.03	49.19	48.35	48.35	407,161
27 Sep 19	48.13500 +0.73	48.26	47.64	47.69	301,627
26 Sep 19	47.40000 -0.64	48.00	46.95	47.98	288,174
25 Sep 19	48.04000 +0.64	48.72	47.33	47.47	416,882
24 Sep 19	47.40000 -1.81	49.19	47.00	49.19	506,805
23 Sep 19	49.21000 -0.06	49.50	48.58	49.23	295,999
20 Sep 19	49.27000 +0.19	49.79	48.57	49.13	988,355
19 Sep 19	49.08000 -1.84	51.10	49.00	51.07	721,983
18 Sep 19	50.92000 +0.36	51.01	50.10	50.42	437,646
17 Sep 19	50.56000 -0.75	51.08	50.24	51.08	459,374
16 Sep 19	51.31000 +0.46	51.31	50.03	50.47	291,464
13 Sep 19	50.85000 +0.24	51.26	50.44	50.59	424,903
12 Sep 19	50.61000 -1.84	52.35	50.46	52.35	445,017
11 Sep 19	52.45000 +1.40	52.46	50.32	51.50	631,007
10 Sep 19	51.05000 +1.89	51.22	49.13	49.13	826,166
09 Sep 19	49.16000 +0.44	49.42	48.75	49.02	296,781
06 Sep 19	48.72000 -0.22	49.34	48.56	48.93	363,061
05 Sep 19	48.94000 +1.71	49.00	47.34	47.64	375,533
04 Sep 19	47.23000 +0.49	47.32	46.70	47.25	373,740
03 Sep 19	46.74000 -1.76	48.21	46.31	48.05	659,622
30 Aug 19	48.50000 -0.14	49.03	48.31	48.81	419,670
29 Aug 19	48.64000 +0.74	49.20	48.09	48.09	266,980
28 Aug 19	47.90000 -0.30	48.56	47.68	48.06	338,097
27 Aug 19	48.20000 -0.91	49.39	48.17	49.39	343,653
26 Aug 19	49.11000 +0.02	50.24	49.05	49.76	390,634
23 Aug 19	49.09000 -1.14	50.47	48.90	49.77	497,704
22 Aug 19	50.23000 +0.57	50.58	49.92	49.93	338,453
21 Aug 19	49.66000 +0.17	49.91	48.86	49.91	371,861
20 Aug 19	49.49000 -0.94	50.36	48.96	50.25	622,261
19 Aug 19	50.43000 +0.27	51.06	50.38	50.57	351,230
16 Aug 19	50.16000 +0.58	50.75	49.55	49.77	465,193
15 Aug 19	49.58000 -0.14	49.80	48.83	49.75	740,524
14 Aug 19	49.72000 -1.45	50.43	49.32	50.43	896,475
13 Aug 19	51.17000 +0.29	52.10	50.58	50.77	409,899
12 Aug 19	50.88000 -1.53	52.65	50.74	52.27	357,668
09 Aug 19	52.41000 -1.06	53.28	52.28	53.27	398,559
08 Aug 19	53.47000 +1.25	53.53	52.52	52.52	442,804
07 Aug 19	52.22000 -0.03	52.38	51.17	51.49	480,096
06 Aug 19	52.25000 -0.18	52.97	52.10	52.78	576,386
05 Aug 19	52.43000 -0.75	52.62	51.60	52.45	436,576
02 Aug 19	53.18000 -0.28	53.46	52.02	53.37	494,492
01 Aug 19	53.46000 +0.08	54.17	52.63	52.92	883,583
31 Jul 19	53.38000 -1.19	54.45	51.26	52.77	1,505,707
30 Jul 19	54.57000 +1.70	54.68	53.19	53.35	1,065,705
29 Jul 19	52.87000 +0.06	52.98	52.22	52.83	634,201
26 Jul 19	52.81000 +0.24	53.00	52.57	52.74	435,223
25 Jul 19	52.57000 +0.06	53.03	52.31	52.69	521,916
24 Jul 19	52.51000 +0.45	52.70	51.47	52.22	588,943
23 Jul 19	52.06000 -0.30	52.93	51.13	52.38	780,137
22 Jul 19	52.36000 -1.94	54.76	52.17	54.39	704,549
19 Jul 19	54.30000 -0.30	54.96	54.27	54.57	302,524
18 Jul 19	54.60000 -0.57	55.40	54.35	55.31	261,530
17 Jul 19	55.17000 -1.00	56.36	55.13	56.19	262,314
16 Jul 19	56.17000 -0.01	56.89	56.12	56.18	383,191
15 Jul 19	56.18000 -0.52	56.96	55.67	56.65	367,635
12 Jul 19	56.70000 +0.28	57.04	56.19	56.39	379,982
11 Jul 19	56.42000 +0.46	56.68	55.94	56.09	278,981
10 Jul 19	55.96000 +0.01	56.61	55.60	56.01	317,759
09 Jul 19	55.95000 +0.07	56.30	55.54	55.74	316,857
08 Jul 19	55.88000 -0.28	56.24	55.38	56.02	268,507
05 Jul 19	56.16000 +0.68	56.29	55.37	55.48	250,039
03 Jul 19	55.48000 +0.42	55.88	55.01	55.24	206,723
02 Jul 19	55.06000 +0.26	55.24	54.26	54.91	334,559
01 Jul 19	54.80000 +0.31	55.74	54.47	55.30	403,471
28 Jun 19	54.49000 +0.49	55.12	54.04	54.04	638,823
27 Jun 19	54.00000 +0.18	54.31	53.49	54.09	524,995
26 Jun 19	53.82000 -0.36	54.80	53.67	54.27	543,080
25 Jun 19	54.18000 -0.82	55.07	54.05	55.07	512,446
24 Jun 19	55.00000 -1.03	55.92	54.51	55.81	296,854
21 Jun 19	56.03000 +0.25	56.30	55.05	55.69	790,392
20 Jun 19	55.78000 -0.17	56.44	55.54	56.25	365,078
19 Jun 19	55.95000 +0.92	56.13	54.81	55.12	343,946
18 Jun 19	55.03000 -0.05	56.04	54.90	55.23	407,556
17 Jun 19	55.08000 +0.30	55.61	54.56	54.75	389,810
14 Jun 19	54.78000 -0.52	55.22	54.56	55.20	366,030
13 Jun 19	55.30000 +0.88	55.41	54.10	54.50	417,795
12 Jun 19	54.42000 -0.17	55.13	54.18	54.49	420,843
11 Jun 19	54.59000 -0.04	55.18	54.08	54.96	627,386
10 Jun 19	54.63000 -0.61	55.89	54.27	55.53	307,766
07 Jun 19	55.24000 +0.42	55.55	54.58	55.12	354,181
06 Jun 19	54.82000 +0.22	55.02	54.05	54.43	511,249
05 Jun 19	54.60000 -0.69	55.87	54.22	55.38	677,791
04 Jun 19	55.29000 +0.91	55.56	54.31	54.76	455,689
03 Jun 19	54.38000 +1.61	54.51	52.78	53.79	769,641
31 May 19	52.77000 -0.79	53.80	52.51	53.13	838,698
30 May 19	53.56000 +0.73	54.34	52.90	53.02	647,286
29 May 19	52.83000 -1.42	54.17	52.73	53.91	524,670
28 May 19	54.25000 -0.21	55.26	54.21	54.49	295,043
24 May 19	54.46000 +0.03	55.05	54.26	54.62	506,643
23 May 19	54.43000 -0.62	55.36	54.02	54.55	589,323
22 May 19	55.05000 -0.25	55.37	54.52	54.97	471,918
21 May 19	55.30000 -0.07	55.98	55.24	55.57	335,293
20 May 19	55.37000 -0.08	55.65	54.95	55.53	916,392
17 May 19	55.45000 +0.40	55.61	54.60	54.60	593,631
16 May 19	55.05000 +0.71	55.66	54.04	54.52	648,085
15 May 19	54.34000 +0.29	54.69	53.51	53.63	967,889
14 May 19	54.05000 -0.34	55.00	53.99	54.75	1,218,051
13 May 19	54.39000 -1.43	55.42	53.47	55.00	1,312,688
10 May 19	55.82000 +0.20	56.15	54.82	55.59	451,675
09 May 19	55.62000 -0.34	56.45	54.86	55.90	883,654
08 May 19	55.96000 -0.26	57.00	55.81	56.11	470,406
07 May 19	56.22000 -0.93	57.49	55.85	56.92	601,863
06 May 19	57.15000 +0.89	57.45	55.40	55.54	769,905
03 May 19	56.26000 -1.10	57.65	55.74	57.60	759,665
02 May 19	57.36000 -1.54	58.98	55.58	57.05	1,150,832
01 May 19	58.90000 +0.49	59.62	56.60	59.00	1,291,365
30 Apr 19	58.41000 -1.92	60.28	57.91	60.17	759,476
29 Apr 19	60.33000 +0.56	60.63	59.97	60.00	729,979
26 Apr 19	59.77000 +1.11	59.82	58.82	58.95	442,584
25 Apr 19	58.66000 -0.67	59.48	58.14	59.48	515,831
24 Apr 19	59.33000 +0.68	59.56	57.74	58.16	435,140
23 Apr 19	58.65000 +0.04	59.41	58.61	58.77	420,980
22 Apr 19	58.61000 -1.88	60.33	58.19	60.33	360,463
18 Apr 19	60.49000 -0.24	61.13	60.15	60.74	266,581
17 Apr 19	60.73000 +0.65	60.75	59.97	60.25	338,742
16 Apr 19	60.08000 -0.19	60.87	59.90	60.44	515,648
15 Apr 19	60.27000 +0.22	60.89	59.54	59.85	658,392
12 Apr 19	60.05000 +0.41	60.67	59.22	59.95	490,193
11 Apr 19	59.64000 +0.03	60.99	59.30	59.78	573,375
10 Apr 19	59.61000 +0.65	60.20	58.76	58.97	561,823
09 Apr 19	58.96000 +0.18	59.25	58.09	58.71	399,201
08 Apr 19	58.78000 +0.53	59.06	57.43	58.15	640,719
05 Apr 19	58.25000 +0.32	59.00	58.00	58.27	474,395
04 Apr 19	57.93000 +0.46	58.70	57.38	57.64	456,613
03 Apr 19	57.47000 +0.52	58.25	56.76	57.23	470,588
02 Apr 19	56.95000 -0.38	57.75	56.76	57.45	482,619
01 Apr 19	57.33000 +0.57	58.04	56.78	57.24	646,925
29 Mar 19	56.76000 -0.15	57.36	56.41	57.23	696,118
28 Mar 19	56.91000 +0.00	57.25	56.59	56.98	366,829
27 Mar 19	56.91000 -0.09	57.68	56.55	57.18	657,503
26 Mar 19	57.00000 +1.03	57.39	55.82	56.09	1,554,883
25 Mar 19	55.97000 -0.35	57.26	55.53	56.78	463,389
22 Mar 19	56.32000 -1.15	57.39	55.85	57.39	637,317
21 Mar 19	57.47000 +0.74	57.73	56.24	56.58	806,490
20 Mar 19	56.73000 -1.06	58.20	56.02	57.76	1,039,007
19 Mar 19	57.79000 -1.27	59.53	57.59	59.15	587,320
18 Mar 19	59.06000 -0.43	59.89	58.50	59.31	1,007,249
15 Mar 19	59.49000 -0.26	60.21	58.94	59.87	1,071,566
14 Mar 19	59.75000 +0.77	60.01	58.46	58.95	829,803
13 Mar 19	58.98000 -2.96	62.32	58.44	62.32	1,637,885
12 Mar 19	61.94000 +0.69	62.10	60.51	61.15	628,717
11 Mar 19	61.25000 -1.14	62.00	60.10	62.00	663,536
08 Mar 19	62.39000 +0.35	62.39	61.40	61.72	315,660
07 Mar 19	62.04000 -1.06	63.49	61.95	63.10	582,127
06 Mar 19	63.10000 +0.26	63.51	62.11	62.65	613,498
05 Mar 19	62.84000 +0.46	63.00	61.51	62.25	566,667
04 Mar 19	62.38000 -4.01	66.54	62.26	66.54	984,524
01 Mar 19	66.39000 +0.68	68.27	65.91	66.66	779,660
28 Feb 19	65.71000 +2.13	68.42	63.67	64.40	2,080,983
27 Feb 19	63.58000 +1.13	63.74	61.26	61.99	1,211,666
26 Feb 19	62.45000 -0.78	63.12	61.18	62.81	786,387
25 Feb 19	63.23000 -0.53	64.24	63.11	64.01	712,136
22 Feb 19	63.76000 +0.02	64.90	62.67	63.38	538,765
21 Feb 19	63.74000 -0.77	64.70	63.42	64.70	655,330
20 Feb 19	64.51000 +0.40	64.93	63.72	63.96	510,578
19 Feb 19	64.11000 -0.35	64.88	63.94	64.45	479,433
15 Feb 19	64.46000 +1.42	64.68	63.24	63.42	437,446
14 Feb 19	63.04000 +0.29	64.09	62.38	62.66	429,743
13 Feb 19	62.75000 +1.59	62.82	60.90	61.25	550,933
12 Feb 19	61.16000 -0.48	62.54	61.08	61.97	408,506
11 Feb 19	61.64000 -0.51	62.27	60.71	62.21	449,623
08 Feb 19	62.15000 +0.00	62.36	61.54	61.73	362,316
07 Feb 19	62.15000 -0.66	62.91	61.44	62.42	429,475
06 Feb 19	62.81000 -1.09	64.30	62.72	64.04	488,343
05 Feb 19	63.90000 +0.90	64.79	63.06	63.06	448,847
04 Feb 19	63.00000 +0.58	63.57	62.42	62.42	323,720
01 Feb 19	62.42000 -0.52	62.67	60.85	61.08	634,575
31 Jan 19	62.94000 +0.92	63.42	60.92	60.92	584,332
30 Jan 19	62.02000 -2.59	64.63	60.32	64.63	1,058,771
29 Jan 19	64.61000 +0.27	65.00	64.08	64.36	441,454
28 Jan 19	64.34000 -0.42	65.40	63.05	64.31	443,166
25 Jan 19	64.76000 +0.60	65.60	64.46	64.78	567,728
24 Jan 19	64.16000 +0.97	64.34	63.15	63.15	397,497
23 Jan 19	63.19000 +1.66	63.19	61.41	61.87	474,917
22 Jan 19	61.53000 -2.31	63.60	61.31	63.60	626,496
18 Jan 19	63.84000 +0.32	64.81	62.61	63.89	581,436
17 Jan 19	63.52000 +0.52	64.21	62.75	62.99	742,927
16 Jan 19	63.00000 +0.09	64.20	62.69	62.96	604,400
15 Jan 19	62.91000 +0.87	63.58	61.83	62.26	734,133
14 Jan 19	62.04000 -0.11	62.05	60.68	61.74	531,894
11 Jan 19	62.15000 -0.26	62.37	61.40	62.15	708,321
10 Jan 19	62.41000 +2.03	62.49	59.81	60.06	935,472
09 Jan 19	60.38000 +0.19	60.78	59.87	60.45	411,667
08 Jan 19	60.19000 +1.68	60.46	58.55	59.26	733,814
07 Jan 19	58.51000 +1.34	58.90	56.85	57.57	464,666
04 Jan 19	57.17000 +0.77	57.96	57.01	57.01	554,370
03 Jan 19	56.40000 -0.24	57.78	55.80	56.44	720,012
02 Jan 19	56.64000 +1.76	56.70	53.68	54.24	521,383
31 Dec 18	54.88000 +0.16	55.22	53.37	54.84	484,578
28 Dec 18	54.72000 +0.17	55.48	54.02	54.66	363,785
27 Dec 18	54.55000 +0.68	54.55	52.70	53.21	339,134
26 Dec 18	53.87000 +2.11	53.93	51.18	51.69	424,262
24 Dec 18	51.76000 -0.47	52.67	51.04	51.72	293,476
21 Dec 18	52.23000 -0.75	54.52	52.00	53.01	1,089,393
20 Dec 18	52.98000 -1.08	54.00	52.69	53.91	697,191
19 Dec 18	54.06000 -0.28	55.00	53.34	54.44	793,980
18 Dec 18	54.34000 -0.91	55.74	53.87	55.74	589,696
17 Dec 18	55.25000 -1.32	57.68	55.09	56.49	902,987
14 Dec 18	56.57000 +0.58	57.63	55.61	55.75	524,347
13 Dec 18	55.99000 -2.92	59.33	55.76	59.00	842,791
12 Dec 18	58.91000 +0.75	59.25	58.40	58.94	612,038
11 Dec 18	58.16000 +0.49	59.45	57.80	58.46	544,415
10 Dec 18	57.67000 -0.39	58.08	56.64	58.07	665,088
07 Dec 18	58.06000 -0.12	58.82	57.50	58.09	672,397
06 Dec 18	58.18000 +1.12	58.90	56.10	56.22	704,710
04 Dec 18	57.06000 -1.21	58.55	56.96	58.06	709,334
03 Dec 18	58.27000 -1.59	60.50	57.35	60.50	632,669
30 Nov 18	59.86000 -0.28	60.38	58.98	60.26	730,834
29 Nov 18	60.14000 -0.17	60.58	59.65	60.04	405,634
28 Nov 18	60.31000 +0.39	60.94	59.77	60.29	513,079
27 Nov 18	59.92000 +0.87	60.02	58.73	58.73	397,241
26 Nov 18	59.05000 +0.84	59.20	58.20	59.07	477,042
23 Nov 18	58.21000 -0.26	58.74	57.31	58.11	150,976
21 Nov 18	58.47000 +1.27	59.08	57.59	57.59	320,975
20 Nov 18	57.20000 -1.48	58.48	56.42	57.75	500,496
19 Nov 18	58.68000 -0.21	59.66	58.52	58.85	538,008
16 Nov 18	58.89000 -1.08	59.86	58.25	59.63	581,469
15 Nov 18	59.97000 -0.26	60.27	59.14	60.01	772,202
14 Nov 18	60.23000 +0.51	61.11	59.96	60.00	634,279
13 Nov 18	59.72000 +0.13	60.44	59.38	59.86	383,315
12 Nov 18	59.59000 -0.17	60.25	59.25	59.86	682,934
09 Nov 18	59.76000 -0.24	60.69	59.65	60.00	631,652
08 Nov 18	60.00000 -0.35	61.06	59.60	60.23	492,988
07 Nov 18	60.35000 -0.70	61.90	59.51	61.00	920,890
06 Nov 18	61.05000 -0.81	62.26	60.69	62.00	604,461
05 Nov 18	61.86000 +2.88	62.25	58.62	58.97	1,265,470
02 Nov 18	58.98000 -1.42	62.17	57.87	60.58	927,854
01 Nov 18	60.40000 +1.82	60.79	56.28	59.50	1,838,830
31 Oct 18	58.58000 +0.84	59.60	57.97	58.60	1,182,617
30 Oct 18	57.74000 +3.36	57.83	54.10	54.84	759,113
29 Oct 18	54.38000 +0.32	56.27	53.64	54.92	678,158
26 Oct 18	54.06000 -0.95	54.87	53.34	54.06	850,649
25 Oct 18	55.01000 +1.12	55.94	53.94	54.48	773,676
24 Oct 18	53.89000 -5.48	59.96	53.40	59.10	1,872,510
23 Oct 18	59.37000 -0.69	60.05	58.42	59.52	729,188
22 Oct 18	60.06000 -0.06	60.82	58.90	60.26	380,912
19 Oct 18	60.12000 +1.28	60.19	58.78	59.26	535,117
18 Oct 18	58.84000 -0.76	60.00	58.42	59.46	499,842
17 Oct 18	59.60000 +0.31	59.96	58.45	59.47	720,961
16 Oct 18	59.29000 +0.46	59.60	58.37	59.17	475,054
15 Oct 18	58.83000 +0.90	59.28	57.81	57.81	347,348
12 Oct 18	57.93000 +0.92	58.27	56.96	57.87	574,914
11 Oct 18	57.01000 -0.64	58.45	57.00	57.68	780,022
10 Oct 18	57.65000 -2.31	61.10	57.52	59.90	1,196,834
09 Oct 18	59.96000 -4.58	64.28	59.31	64.28	3,362,000
08 Oct 18	64.54000 +0.99	64.85	62.78	63.25	365,106
05 Oct 18	63.55000 -0.03	65.07	63.39	63.65	557,384
04 Oct 18	63.58000 -3.68	65.57	62.92	65.44	2,091,800
03 Oct 18	67.26000 +0.90	67.61	66.20	66.79	595,789
02 Oct 18	66.36000 +0.35	66.77	65.93	66.08	470,414
01 Oct 18	66.01000 -0.33	67.20	65.14	66.48	1,123,250
28 Sep 18	66.34000 +0.09	66.54	65.46	66.28	799,597
27 Sep 18	66.25000 +0.56	66.66	65.46	65.89	408,540
26 Sep 18	65.69000 +0.36	66.33	65.32	65.37	556,992
25 Sep 18	65.33000 +0.63	65.36	64.08	64.86	408,761
24 Sep 18	64.70000 -0.47	65.57	64.58	65.33	357,328
21 Sep 18	65.17000 +0.65	65.46	64.53	64.74	896,084
20 Sep 18	64.52000 +0.36	64.68	64.05	64.26	542,198
19 Sep 18	64.16000 +0.35	64.34	63.50	63.93	363,050
18 Sep 18	63.81000 +0.50	64.02	62.31	63.27	364,094
17 Sep 18	63.31000 -0.75	64.20	63.10	64.15	522,660
14 Sep 18	64.06000 +0.02	64.52	63.89	64.21	270,953
13 Sep 18	64.04000 -0.24	64.80	63.93	64.42	361,070
12 Sep 18	64.28000 +1.42	64.40	62.54	62.94	405,480
11 Sep 18	62.86000 -0.15	63.45	62.39	63.18	411,580
10 Sep 18	63.01000 -0.14	63.53	62.71	63.41	234,081
07 Sep 18	63.15000 +0.73	63.53	61.66	62.25	407,982
06 Sep 18	62.42000 -0.69	63.71	62.31	63.12	368,972
05 Sep 18	63.11000 +0.13	63.53	62.63	63.10	472,933
04 Sep 18	62.98000 +0.17	63.15	61.78	63.00	509,155
31 Aug 18	62.81000 -0.52	63.61	62.37	63.27	563,467
30 Aug 18	63.33000 -0.09	63.63	62.77	63.25	412,711
29 Aug 18	63.42000 -0.46	63.94	62.74	63.87	550,319
28 Aug 18	63.88000 +0.51	63.94	63.11	63.43	604,271
27 Aug 18	63.37000 +0.45	63.80	63.11	63.12	657,102
24 Aug 18	62.92000 +0.70	63.35	62.26	62.37	395,410
23 Aug 18	62.22000 -0.69	63.00	61.86	62.75	443,469
22 Aug 18	62.91000 -0.06	63.49	62.14	62.81	346,318
21 Aug 18	62.97000 +0.88	63.47	62.34	62.37	577,500
20 Aug 18	62.09000 +1.64	62.18	60.38	60.38	611,225
17 Aug 18	60.45000 +0.00	60.88	60.00	60.25	538,017
16 Aug 18	60.45000 -0.01	61.53	60.27	60.72	444,697
15 Aug 18	60.46000 -0.51	60.88	59.55	60.75	459,598
14 Aug 18	60.97000 +0.98	61.22	60.27	60.27	348,232
13 Aug 18	59.99000 -0.25	60.74	59.75	60.25	290,164
10 Aug 18	60.24000 -0.21	60.57	59.79	60.32	393,171
09 Aug 18	60.45000 +0.64	60.61	59.49	59.87	642,440
08 Aug 18	59.81000 +0.22	60.67	59.32	59.76	513,479
07 Aug 18	59.59000 -1.43	61.28	59.50	61.28	807,358
06 Aug 18	61.02000 +0.45	61.56	60.54	60.61	773,712
03 Aug 18	60.57000 +2.09	60.99	58.57	58.79	1,077,358
02 Aug 18	58.48000 -2.13	60.15	56.82	59.50	1,902,953
01 Aug 18	60.61000 +0.32	60.83	59.16	59.83	1,296,556
31 Jul 18	60.29000 +0.08	61.00	59.21	60.30	823,140
30 Jul 18	60.21000 +1.13	60.69	59.13	59.13	862,975
27 Jul 18	59.08000 -0.65	60.24	58.80	59.74	531,232
26 Jul 18	59.73000 -0.17	61.22	59.50	59.82	437,269
25 Jul 18	59.90000 -0.30	60.31	59.05	60.06	657,465
24 Jul 18	60.20000 -1.20	61.62	59.53	61.37	1,016,907
23 Jul 18	61.40000 -0.15	61.90	60.94	61.62	296,819
20 Jul 18	61.55000 -0.60	62.22	61.31	62.02	698,539
19 Jul 18	62.15000 +0.81	62.42	60.75	61.03	437,502
18 Jul 18	61.34000 -0.11	62.18	60.64	61.46	672,376
17 Jul 18	61.45000 -1.39	62.96	61.43	62.68	722,920
16 Jul 18	62.84000 -0.54	64.17	62.39	63.64	341,242
13 Jul 18	63.38000 -0.04	63.75	63.00	63.25	583,829
12 Jul 18	63.42000 +0.34	63.49	62.13	63.02	361,701
11 Jul 18	63.08000 -0.65	64.43	63.01	63.89	388,801
10 Jul 18	63.73000 -0.16	64.39	62.93	64.12	583,784
09 Jul 18	63.89000 +1.04	64.06	62.72	63.19	481,760
06 Jul 18	62.85000 +0.73	62.95	61.74	62.06	350,914
05 Jul 18	62.12000 +0.40	62.77	61.56	62.09	547,077
03 Jul 18	61.72000 -0.26	62.67	61.52	62.07	256,442
02 Jul 18	61.98000 -0.22	62.44	61.13	61.85	497,526
29 Jun 18	62.20000 -1.02	63.69	62.12	62.99	525,362
28 Jun 18	63.22000 +0.53	63.34	61.92	62.49	533,535
27 Jun 18	62.69000 -1.04	64.04	62.64	63.81	670,007
26 Jun 18	63.73000 -0.99	63.80	62.33	63.38	679,173
25 Jun 18	64.72000 -0.68	65.93	64.40	65.39	658,253
22 Jun 18	65.40000 +0.38	65.95	64.38	65.42	1,100,131
21 Jun 18	65.02000 -2.40	66.11	63.00	65.77	1,607,619
20 Jun 18	67.42000 +1.20	67.71	66.32	66.99	758,066
19 Jun 18	66.22000 -0.38	67.21	65.37	66.34	700,084
18 Jun 18	66.60000 -1.22	67.99	66.08	67.82	1,241,816
15 Jun 18	67.82000 +0.28	69.02	67.00	67.07	2,191,038
14 Jun 18	67.54000 +4.06	67.73	63.92	63.92	1,796,531
13 Jun 18	63.48000 +1.84	64.91	62.12	62.52	1,925,384
12 Jun 18	61.64000 -0.26	62.33	61.23	62.02	750,531
11 Jun 18	61.90000 +1.66	62.73	60.01	60.39	813,727
08 Jun 18	60.24000 +0.60	60.31	58.05	59.70	739,349
07 Jun 18	59.64000 +0.47	59.92	58.94	59.31	755,501
06 Jun 18	59.17000 +0.90	59.42	57.73	58.54	587,904
05 Jun 18	58.27000 +0.75	58.34	57.40	57.67	615,035
04 Jun 18	57.52000 -0.01	58.16	57.32	57.57	502,523
01 Jun 18	57.53000 +0.36	57.84	56.68	57.53	674,477
31 May 18	57.17000 -1.78	58.97	56.98	58.97	753,764
30 May 18	58.95000 -0.16	59.50	58.36	59.12	674,432
29 May 18	59.11000 -0.24	59.50	58.47	59.14	622,268
25 May 18	59.35000 +0.92	59.40	58.19	58.43	1,234,232
24 May 18	58.43000 +1.02	58.48	57.21	57.42	894,095
23 May 18	57.41000 -0.44	57.89	57.00	57.77	507,847
22 May 18	57.85000 +0.51	58.49	56.94	57.31	1,699,383
21 May 18	57.34000 +0.19	57.81	57.00	57.42	428,891
18 May 18	57.15000 -0.17	57.71	56.91	57.29	387,083
17 May 18	57.32000 -0.21	57.97	57.01	57.25	375,886
16 May 18	57.53000 +0.85	57.80	56.60	56.76	480,885
15 May 18	56.68000 -0.25	57.23	56.53	56.71	800,305
14 May 18	56.93000 -0.06	57.90	56.19	57.24	949,330
11 May 18	56.99000 -0.52	57.80	55.94	57.80	1,282,603
10 May 18	57.51000 +4.38	59.15	54.95	55.05	2,775,823
09 May 18	53.13000 +0.35	53.33	52.46	52.88	673,589
08 May 18	52.78000 -0.60	54.22	52.50	53.59	517,910
07 May 18	53.38000 -0.03	53.94	52.89	53.54	655,596
04 May 18	53.41000 +0.79	54.24	52.24	52.47	845,431
03 May 18	52.62000 -0.09	52.77	51.24	52.34	707,167
02 May 18	52.71000 -0.20	53.63	52.33	52.62	585,332
01 May 18	52.91000 +0.91	52.97	51.96	52.01	568,819
30 Apr 18	52.00000 -1.23	53.62	51.93	53.23	744,536
27 Apr 18	53.23000 -1.01	54.43	53.17	54.43	542,860
26 Apr 18	54.24000 +0.31	54.32	53.04	53.92	726,123
25 Apr 18	53.93000 +1.01	54.46	52.79	52.95	991,028
24 Apr 18	52.92000 +0.11	54.20	52.31	53.05	1,053,233
23 Apr 18	52.81000 +1.20	52.84	51.57	51.60	438,148
20 Apr 18	51.61000 -0.48	52.35	51.44	52.03	359,081
19 Apr 18	52.09000 +0.12	52.83	51.85	51.95	530,849
18 Apr 18	51.97000 -0.23	52.75	51.05	52.38	519,919
17 Apr 18	52.20000 +0.46	52.69	51.74	52.06	669,928
16 Apr 18	51.74000 +1.15	52.29	50.70	51.05	1,000,113
13 Apr 18	50.59000 -0.66	51.55	50.45	51.27	362,909
12 Apr 18	51.25000 -0.21	51.95	50.79	51.68	518,352
11 Apr 18	51.46000 -0.34	51.94	50.90	51.41	571,482
10 Apr 18	51.80000 +0.33	52.25	51.47	52.02	444,436
09 Apr 18	51.47000 -0.20	51.91	51.29	51.91	512,895
06 Apr 18	51.67000 -0.01	52.20	50.88	51.46	434,424
05 Apr 18	51.68000 -0.10	52.09	51.23	52.09	440,978
04 Apr 18	51.78000 +0.31	51.87	50.38	50.78	762,886
03 Apr 18	51.47000 +0.81	52.16	50.62	51.01	634,862
02 Apr 18	50.66000 -1.04	52.20	50.34	51.65	595,004
29 Mar 18	51.70000 +0.87	52.00	50.75	50.91	782,504
28 Mar 18	50.83000 +0.33	51.80	50.29	50.63	610,624
27 Mar 18	50.50000 +0.17	51.30	50.25	50.40	468,456
26 Mar 18	50.33000 +1.22	50.48	49.46	49.75	465,271
23 Mar 18	49.11000 -0.53	50.38	49.08	49.66	612,985
22 Mar 18	49.64000 -0.40	50.27	49.55	49.55	704,223
21 Mar 18	50.04000 +0.64	50.50	49.26	49.26	474,635
20 Mar 18	49.40000 -0.32	50.03	49.12	49.74	528,619
19 Mar 18	49.72000 -0.67	50.53	49.47	50.25	684,855
16 Mar 18	50.39000 -0.39	51.85	50.32	50.84	788,678
15 Mar 18	50.78000 -0.41	51.81	50.73	51.19	466,173
14 Mar 18	51.19000 -0.27	51.95	50.61	51.41	569,138
13 Mar 18	51.46000 -0.92	52.93	51.16	52.68	339,318
12 Mar 18	52.38000 -0.48	53.04	51.95	52.76	651,006
09 Mar 18	52.86000 +0.90	52.95	51.62	52.38	370,507
08 Mar 18	51.96000 -0.08	52.54	51.27	52.35	631,411
07 Mar 18	52.04000 -0.96	52.81	51.07	52.36	687,364
06 Mar 18	53.00000 -0.25	53.69	51.78	53.34	562,251
05 Mar 18	53.25000 -0.14	54.64	52.94	52.94	635,436
02 Mar 18	53.39000 +2.88	53.59	50.35	50.44	780,529
01 Mar 18	50.51000 -2.06	53.03	48.83	51.82	1,735,950
28 Feb 18	52.57000 -0.31	53.96	52.35	53.00	1,662,930
27 Feb 18	52.88000 -0.57	53.96	52.68	53.44	858,442
26 Feb 18	53.45000 +1.46	53.48	51.56	52.05	653,473
23 Feb 18	51.99000 +0.52	52.17	51.21	51.60	369,545
22 Feb 18	51.47000 -0.75	52.82	51.19	52.30	489,504
21 Feb 18	52.22000 -1.25	54.01	52.19	53.70	447,157
20 Feb 18	53.47000 +0.89	53.71	52.75	52.75	360,235
16 Feb 18	52.58000 -0.86	53.49	52.56	53.49	438,783
15 Feb 18	53.44000 +0.90	53.50	52.14	52.83	383,363
14 Feb 18	52.54000 +0.95	52.59	51.36	51.36	476,123
13 Feb 18	51.59000 +0.49	51.69	50.43	50.81	382,842
12 Feb 18	51.10000 +0.16	51.74	50.93	51.24	751,622
09 Feb 18	50.94000 +0.36	51.29	48.05	51.00	1,104,249
08 Feb 18	50.58000 -0.13	51.67	50.53	51.06	834,047
07 Feb 18	50.71000 -0.35	52.29	50.24	51.24	2,164,870
06 Feb 18	51.06000 +2.15	51.33	48.00	48.23	886,388
05 Feb 18	48.91000 -2.17	51.46	48.65	51.10	871,052
02 Feb 18	51.08000 -1.48	52.28	50.79	52.21	602,104
01 Feb 18	52.56000 +0.97	52.82	51.40	51.45	464,539
31 Jan 18	51.59000 -1.14	53.47	51.46	52.85	477,810
30 Jan 18	52.73000 -0.73	53.95	52.38	53.57	405,154
29 Jan 18	53.46000 +0.41	53.64	52.56	52.99	512,099
26 Jan 18	53.05000 -0.11	53.11	52.62	53.11	433,078
25 Jan 18	53.16000 +0.34	53.69	52.72	53.00	632,637
24 Jan 18	52.82000 -0.08	53.19	52.38	52.99	463,936
23 Jan 18	52.90000 -2.36	55.48	52.40	55.06	845,094
22 Jan 18	55.26000 +1.29	55.35	53.44	53.74	692,443
19 Jan 18	53.97000 +1.23	54.11	52.78	52.92	670,906
18 Jan 18	52.74000 +1.38	52.85	51.23	51.23	1,023,668
17 Jan 18	51.36000 -1.03	52.53	51.17	52.37	962,153
16 Jan 18	52.39000 -0.91	54.22	52.34	53.32	692,529
12 Jan 18	53.30000 +0.32	53.54	52.64	53.14	788,493
11 Jan 18	52.98000 +0.58	53.29	52.55	52.55	603,940
10 Jan 18	52.40000 +0.87	52.69	50.52	51.58	627,128
09 Jan 18	51.53000 -0.49	52.78	51.49	52.14	636,828
08 Jan 18	52.02000 -0.31	52.49	51.41	52.24	620,288
05 Jan 18	52.33000 +0.76	52.42	51.20	51.85	633,737
04 Jan 18	51.57000 -0.13	52.34	51.21	51.80	741,784
03 Jan 18	51.70000 -2.43	54.50	51.57	54.12	1,090,700
02 Jan 18	54.13000 +0.05	54.65	53.10	53.60	794,582
29 Dec 17	54.08000 -0.53	54.92	53.91	54.91	505,363
28 Dec 17	54.61000 -0.51	55.29	54.22	55.13	444,793
27 Dec 17	55.12000 -0.81	56.51	54.99	56.23	552,888
26 Dec 17	55.93000 -0.29	56.82	55.79	56.35	336,891
22 Dec 17	56.22000 -0.95	57.08	56.06	56.91	625,717
21 Dec 17	57.17000 +1.03	58.71	56.25	56.29	1,049,795
20 Dec 17	56.14000 -0.03	56.77	55.75	56.40	777,783
19 Dec 17	56.17000 -0.30	56.89	55.99	56.62	827,127
18 Dec 17	56.47000 +1.14	56.97	55.13	56.11	931,464
15 Dec 17	55.33000 +1.16	56.30	54.56	54.56	1,333,877
14 Dec 17	54.17000 +0.43	55.08	53.68	53.69	769,290
13 Dec 17	53.74000 -0.17	54.68	53.02	53.90	769,651
12 Dec 17	53.91000 -0.24	54.63	53.08	54.16	441,158
11 Dec 17	54.15000 +0.60	54.57	53.56	53.73	370,955
08 Dec 17	53.55000 -1.02	54.93	53.42	54.82	719,573
07 Dec 17	54.57000 +0.76	55.17	53.40	53.80	992,560
06 Dec 17	53.81000 -1.86	55.88	53.47	55.37	908,742
05 Dec 17	55.67000 -0.48	57.00	55.34	56.00	1,858,608
04 Dec 17	56.15000 +3.29	56.19	53.25	53.41	1,595,686
01 Dec 17	52.86000 +1.32	52.92	50.90	51.25	1,146,136
30 Nov 17	51.54000 -0.45	52.72	50.86	52.20	1,017,972
29 Nov 17	51.99000 +1.32	52.84	50.31	50.68	1,151,530
28 Nov 17	50.67000 +1.12	50.69	48.84	49.70	895,773
27 Nov 17	49.55000 -0.34	49.97	49.45	49.86	494,173
24 Nov 17	49.89000 -0.47	50.94	49.87	50.39	189,053
22 Nov 17	50.36000 -0.19	50.86	49.84	50.52	601,729
21 Nov 17	50.55000 +0.71	50.56	49.26	50.11	522,833
20 Nov 17	49.84000 -0.30	50.42	49.31	50.00	790,370
17 Nov 17	50.14000 +1.35	51.03	49.24	49.27	1,262,764
16 Nov 17	48.79000 +0.40	48.83	47.37	47.99	826,087
15 Nov 17	48.39000 +0.46	48.47	46.90	47.73	730,989
14 Nov 17	47.93000 -0.04	48.06	46.89	47.95	870,937
13 Nov 17	47.97000 -0.49	48.13	47.25	48.10	714,598
10 Nov 17	48.46000 -0.81	49.78	48.18	49.24	712,146
09 Nov 17	49.27000 +0.18	50.47	48.51	48.88	696,539
08 Nov 17	49.09000 -0.37	49.70	48.71	49.47	634,279
07 Nov 17	49.46000 -0.59	51.69	49.18	50.00	1,575,236
06 Nov 17	50.05000 +2.55	50.23	47.13	47.30	2,142,410
03 Nov 17	47.50000 -1.04	49.11	47.44	48.33	1,621,309
02 Nov 17	48.54000 -2.45	52.33	47.89	52.04	3,011,493
01 Nov 17	50.99000 +0.11	51.97	50.51	51.06	1,279,495
31 Oct 17	50.88000 -0.59	51.73	49.98	51.22	1,173,452
30 Oct 17	51.47000 -1.08	52.81	51.03	52.24	766,374
27 Oct 17	52.55000 +1.10	52.75	50.63	51.81	881,605
26 Oct 17	51.45000 -0.77	53.17	51.44	52.04	1,314,401
25 Oct 17	52.22000 -0.14	52.97	51.47	52.12	1,208,721
24 Oct 17	52.36000 -1.94	54.43	52.00	54.28	1,638,818
23 Oct 17	54.30000 -2.06	56.43	54.24	56.18	569,753
20 Oct 17	56.36000 +1.31	57.53	55.31	55.48	940,770
19 Oct 17	55.05000 -0.63	55.78	54.57	55.53	892,557
18 Oct 17	55.68000 +0.09	56.05	54.33	55.77	818,919
17 Oct 17	55.59000 -0.31	56.16	55.09	55.90	562,079
16 Oct 17	55.90000 +0.16	56.50	55.55	56.02	684,347
13 Oct 17	55.74000 +1.96	55.85	52.86	53.56	1,244,878
12 Oct 17	53.78000 -3.95	57.33	53.57	57.15	2,193,343
11 Oct 17	57.73000 -0.12	58.13	57.10	58.07	621,271
10 Oct 17	57.85000 +0.08	59.38	57.50	59.38	693,247
09 Oct 17	57.77000 -1.21	59.16	57.69	58.98	418,268
06 Oct 17	58.98000 -1.06	60.18	58.91	59.66	318,228
05 Oct 17	60.04000 -0.07	60.66	59.52	60.16	603,521
04 Oct 17	60.11000 +1.59	60.39	58.51	58.51	478,536
03 Oct 17	58.52000 -0.08	59.09	58.11	58.79	615,087
02 Oct 17	58.60000 +0.13	59.51	58.54	58.54	401,860
29 Sep 17	58.47000 -0.20	58.78	57.85	58.68	484,398
28 Sep 17	58.67000 -0.38	59.50	58.43	59.00	397,799
27 Sep 17	59.05000 +0.18	59.30	58.38	58.92	493,436
26 Sep 17	58.87000 -0.40	59.77	58.70	59.29	400,354
25 Sep 17	59.27000 +0.19	59.93	59.11	59.16	523,851
22 Sep 17	59.08000 +0.14	59.31	58.69	58.95	390,369
21 Sep 17	58.94000 +0.39	59.33	58.20	58.20	612,890
20 Sep 17	58.55000 +0.82	58.61	57.78	57.80	331,412
19 Sep 17	57.73000 -0.95	58.86	57.43	58.46	491,743
18 Sep 17	58.68000 -0.74	60.04	58.61	59.59	515,364
15 Sep 17	59.42000 +2.18	59.91	57.12	57.12	1,214,692
14 Sep 17	57.24000 -0.03	57.78	57.02	57.10	579,057
13 Sep 17	57.27000 +0.82	57.47	56.34	56.39	377,851
12 Sep 17	56.45000 +0.25	56.83	56.09	56.42	530,876
11 Sep 17	56.20000 -0.41	57.53	56.10	57.11	495,989
08 Sep 17	56.61000 -0.53	57.17	56.25	57.09	880,294
07 Sep 17	57.14000 -1.69	59.00	56.47	59.00	925,971
06 Sep 17	58.83000 +0.42	58.91	58.00	58.55	590,187
05 Sep 17	58.41000 -2.30	60.93	58.00	60.54	760,967
01 Sep 17	60.71000 -0.07	61.38	60.68	61.03	373,288
31 Aug 17	60.78000 +0.30	60.78	60.31	60.54	397,329
30 Aug 17	60.48000 +0.40	60.66	59.94	60.08	324,018
29 Aug 17	60.08000 -0.22	60.42	59.80	60.06	346,220
28 Aug 17	60.30000 -0.15	60.95	60.16	60.71	408,989
25 Aug 17	60.45000 +0.89	60.84	59.59	59.93	463,719
24 Aug 17	59.56000 -0.14	60.13	59.44	59.87	467,896
23 Aug 17	59.70000 -0.55	59.98	59.20	59.71	635,146
22 Aug 17	60.25000 +0.44	60.54	59.84	60.04	524,636
21 Aug 17	59.81000 -0.45	60.65	59.79	60.33	539,824
18 Aug 17	60.26000 -0.15	60.88	59.68	60.26	562,074
17 Aug 17	60.41000 -0.31	61.19	60.30	60.62	420,004
16 Aug 17	60.72000 -0.26	61.74	60.64	60.98	384,436
15 Aug 17	60.98000 -0.35	61.44	60.77	61.44	779,207
14 Aug 17	61.33000 -0.09	62.07	60.84	62.04	863,829
11 Aug 17	61.42000 +0.49	61.52	60.58	60.92	1,119,100
10 Aug 17	60.93000 -1.08	62.36	60.78	61.87	600,765
09 Aug 17	62.01000 -0.40	62.14	60.29	61.82	825,974
08 Aug 17	62.41000 -0.09	63.15	62.08	62.68	580,998
07 Aug 17	62.50000 +0.24	62.72	61.71	62.34	665,687
04 Aug 17	62.26000 -2.42	64.48	61.60	64.48	1,448,640
03 Aug 17	64.68000 +2.16	66.75	61.68	64.23	1,168,375
02 Aug 17	62.52000 -1.02	63.52	62.43	63.03	1,232,583
01 Aug 17	63.54000 -0.41	64.44	63.03	64.08	1,065,409
31 Jul 17	63.95000 -2.58	66.52	63.07	66.41	1,578,938
28 Jul 17	66.53000 -0.49	67.44	65.50	66.57	874,937
27 Jul 17	67.02000 +2.91	67.11	62.68	64.44	1,676,493
26 Jul 17	64.11000 +2.15	64.17	61.97	61.97	959,493
25 Jul 17	61.96000 +0.47	62.68	61.23	61.82	646,412
24 Jul 17	61.49000 +0.25	61.82	60.24	61.32	385,481
21 Jul 17	61.24000 +0.14	62.03	61.06	61.13	842,586
20 Jul 17	61.10000 +2.09	62.02	59.04	59.04	1,140,149
19 Jul 17	59.01000 +2.24	61.64	58.13	58.13	1,582,941
18 Jul 17	56.77000 -0.43	57.39	56.50	57.25	586,301
17 Jul 17	57.20000 +0.47	57.67	56.54	56.76	602,280
14 Jul 17	56.73000 +0.50	56.97	56.32	56.33	311,392
13 Jul 17	56.23000 -0.03	56.73	55.80	56.04	526,174
12 Jul 17	56.26000 +0.56	56.70	55.38	56.07	453,759
11 Jul 17	55.70000 +0.54	55.85	54.87	55.27	555,328
10 Jul 17	55.16000 +1.08	55.18	53.53	53.98	692,920
07 Jul 17	54.08000 +0.71	54.34	53.25	53.62	359,199
06 Jul 17	53.37000 -0.66	54.25	53.32	53.69	614,545
05 Jul 17	54.03000 -0.27	54.65	53.47	54.33	517,813
03 Jul 17	54.30000 +0.89	55.25	53.75	53.75	300,652
30 Jun 17	53.41000 +0.15	53.80	52.85	53.52	581,950
29 Jun 17	53.26000 -0.75	54.59	52.87	54.03	577,901
28 Jun 17	54.01000 +0.62	54.86	53.55	53.70	725,132
27 Jun 17	53.39000 -0.64	54.62	53.36	54.02	727,025
26 Jun 17	54.03000 +0.10	54.70	52.88	53.99	1,337,419
23 Jun 17	53.93000 +0.20	54.07	53.18	53.82	641,458
22 Jun 17	53.73000 -0.89	54.69	53.69	54.62	420,366
21 Jun 17	54.62000 +0.35	54.85	53.95	54.25	664,665
20 Jun 17	54.27000 -1.58	55.54	54.20	55.51	815,279
19 Jun 17	55.85000 +0.02	56.24	55.39	56.11	545,930
16 Jun 17	55.83000 +0.12	56.09	55.04	55.76	917,175
15 Jun 17	55.71000 -0.06	55.83	54.96	55.35	681,672
14 Jun 17	55.77000 -0.75	56.58	55.55	56.58	531,461
13 Jun 17	56.52000 -0.61	57.49	56.42	57.10	599,619
12 Jun 17	57.13000 +1.45	57.68	55.67	55.67	1,081,998
09 Jun 17	55.68000 +0.84	55.89	54.36	54.92	951,500
08 Jun 17	54.84000 +0.62	55.01	53.96	54.48	708,205
07 Jun 17	54.22000 +0.74	54.80	53.72	54.03	525,257
06 Jun 17	53.48000 +0.36	53.84	52.35	52.88	492,525
05 Jun 17	53.12000 -0.63	53.53	52.50	53.49	491,982
02 Jun 17	53.75000 -0.15	54.46	53.47	54.05	387,306
01 Jun 17	53.90000 +0.92	54.06	52.66	53.15	840,822
31 May 17	52.98000 -0.18	53.34	52.55	53.15	816,537
30 May 17	53.16000 +0.12	53.67	52.71	52.71	537,869
26 May 17	53.04000 +0.09	53.13	52.33	52.81	412,195
25 May 17	52.95000 +0.57	53.30	52.07	52.33	586,059
24 May 17	52.38000 -0.34	52.78	52.24	52.68	608,182
23 May 17	52.72000 -0.77	53.64	52.69	53.61	467,992
22 May 17	53.49000 +0.27	53.72	53.02	53.40	723,047
19 May 17	53.22000 +1.05	53.35	51.81	52.33	892,379
18 May 17	52.17000 +0.43	52.61	51.63	51.63	544,832
17 May 17	51.74000 -1.86	54.06	51.51	53.12	856,704
16 May 17	53.60000 -0.47	54.34	52.87	54.06	697,816
15 May 17	54.07000 +0.63	54.15	53.37	53.37	542,475
12 May 17	53.44000 -1.01	54.49	53.24	54.27	693,434
11 May 17	54.45000 -0.38	54.98	53.20	54.55	802,504
10 May 17	54.83000 -0.53	55.38	54.57	55.08	740,726
09 May 17	55.36000 +0.10	55.49	54.78	55.49	468,704
08 May 17	55.26000 -0.93	56.44	54.59	56.33	728,732
05 May 17	56.19000 +1.29	56.39	54.90	54.90	980,325
04 May 17	54.90000 -0.34	55.57	52.12	54.15	2,070,930
03 May 17	55.24000 -3.99	59.19	54.86	58.94	1,656,610
02 May 17	59.23000 -0.57	59.95	58.39	59.84	830,109
01 May 17	59.80000 +0.12	60.30	59.18	59.93	754,810
28 Apr 17	59.68000 -0.68	60.43	59.50	60.40	895,774
27 Apr 17	60.36000 +0.11	60.55	59.81	60.39	341,210
26 Apr 17	60.25000 +0.65	60.85	59.79	59.98	351,027
25 Apr 17	59.60000 +0.81	60.12	59.09	59.09	374,954
24 Apr 17	58.79000 -0.47	60.13	58.09	59.77	581,159
21 Apr 17	59.26000 -0.95	60.46	59.12	60.28	637,225
20 Apr 17	60.21000 +0.58	60.41	59.58	59.88	700,444
19 Apr 17	59.63000 +0.94	59.76	58.76	58.76	430,973
18 Apr 17	58.69000 +0.00	58.81	57.91	58.37	377,638
17 Apr 17	58.69000 +0.60	58.70	58.13	58.34	470,414
13 Apr 17	58.09000 -0.31	59.62	57.78	58.33	798,133
12 Apr 17	58.40000 -1.30	59.60	58.14	59.38	1,281,596
11 Apr 17	59.70000 +0.23	59.96	59.00	59.38	687,869
10 Apr 17	59.47000 -0.79	59.89	58.46	59.85	965,049
07 Apr 17	60.26000 +0.10	60.47	59.41	60.11	600,956
06 Apr 17	60.16000 +0.16	61.53	58.70	60.24	791,448
05 Apr 17	60.00000 +0.92	61.51	58.79	59.08	1,568,895
04 Apr 17	59.08000 +1.06	59.10	58.00	58.00	674,995
03 Apr 17	58.02000 -0.66	58.89	57.68	58.72	538,044
31 Mar 17	58.68000 +0.23	59.02	58.40	58.45	707,274
30 Mar 17	58.45000 +0.27	58.63	58.07	58.33	364,859
29 Mar 17	58.18000 +0.29	58.46	57.51	57.82	579,620
28 Mar 17	57.89000 +0.46	57.95	56.99	57.49	467,155
27 Mar 17	57.43000 -0.17	57.58	56.66	57.18	420,611
24 Mar 17	57.60000 +0.38	57.71	57.04	57.20	350,511
23 Mar 17	57.22000 -0.42	57.85	57.13	57.44	480,238
22 Mar 17	57.64000 +0.12	57.76	57.04	57.69	370,615
21 Mar 17	57.52000 -1.01	58.85	57.42	58.85	557,481
20 Mar 17	58.53000 +0.32	58.89	57.99	58.05	453,334
17 Mar 17	58.21000 +0.15	58.82	58.12	58.30	920,842
16 Mar 17	58.06000 -0.29	58.68	57.55	58.51	485,422
15 Mar 17	58.35000 +0.27	58.61	57.76	58.40	631,818
14 Mar 17	58.08000 +0.87	58.21	56.93	57.32	653,425
13 Mar 17	57.21000 -0.88	58.22	57.16	58.07	729,901
10 Mar 17	58.09000 -1.16	59.44	57.91	59.44	768,719
09 Mar 17	59.25000 -0.22	59.86	58.80	59.50	566,640
08 Mar 17	59.47000 +0.02	59.90	59.07	59.43	678,482
07 Mar 17	59.45000 -0.39	60.14	59.15	59.78	737,386
06 Mar 17	59.84000 -0.44	60.15	59.52	60.09	466,902
03 Mar 17	60.28000 -0.24	60.62	59.80	60.50	870,241
02 Mar 17	60.52000 -0.27	60.96	59.90	60.95	777,309
01 Mar 17	60.79000 +0.98	61.12	59.98	60.00	1,115,752
28 Feb 17	59.81000 -0.91	61.18	59.69	60.57	832,896
27 Feb 17	60.72000 -0.23	61.48	60.43	61.22	624,134
24 Feb 17	60.95000 +1.11	61.94	60.18	61.06	1,035,774
23 Feb 17	59.84000 +2.34	67.61	58.45	64.88	2,685,373
22 Feb 17	57.50000 -0.19	57.95	56.96	57.93	659,809
21 Feb 17	57.69000 +1.86	58.06	55.11	55.82	1,081,728
17 Feb 17	55.83000 -0.60	56.53	55.56	56.20	466,545
16 Feb 17	56.43000 -0.19	56.83	56.26	56.52	350,982
15 Feb 17	56.62000 +0.72	56.78	55.72	55.81	327,493
14 Feb 17	55.90000 +0.40	56.51	55.10	55.24	832,305
13 Feb 17	55.50000 +0.30	56.09	55.05	55.20	1,358,682
10 Feb 17	55.20000 +0.01	55.64	54.97	54.97	569,842
09 Feb 17	55.19000 +0.09	56.07	55.14	55.33	917,721
08 Feb 17	55.10000 -0.71	55.68	54.77	55.53	1,048,818
07 Feb 17	55.81000 -0.28	56.49	55.67	56.35	524,524
06 Feb 17	56.09000 -0.18	56.75	56.00	56.38	522,930
03 Feb 17	56.27000 +0.00	57.24	56.14	56.52	532,940
02 Feb 17	56.27000 -0.62	57.00	56.21	56.83	600,005
01 Feb 17	56.89000 -0.46	57.76	56.42	57.22	398,347
31 Jan 17	57.35000 +0.36	57.40	56.55	56.62	395,896
30 Jan 17	56.99000 +0.28	57.26	56.26	56.75	624,309
27 Jan 17	56.71000 +0.05	56.93	56.40	56.73	335,897
26 Jan 17	56.66000 +0.24	57.43	56.50	56.51	480,288
25 Jan 17	56.42000 -0.51	57.95	56.39	57.20	518,278
24 Jan 17	56.93000 +0.25	57.30	56.47	56.82	422,319
23 Jan 17	56.68000 +0.05	56.90	56.50	56.77	441,513
20 Jan 17	56.63000 +0.12	56.95	56.33	56.33	502,065
19 Jan 17	56.51000 -0.31	57.17	56.16	57.01	602,548
18 Jan 17	56.82000 +0.07	57.33	56.59	56.75	557,720
17 Jan 17	56.75000 +0.28	56.81	55.98	56.44	461,459
13 Jan 17	56.47000 +0.23	56.90	56.07	56.39	353,646
12 Jan 17	56.24000 +0.14	56.59	55.79	55.81	549,696
11 Jan 17	56.10000 +0.39	56.52	55.55	55.88	736,170
10 Jan 17	55.71000 -0.74	56.95	55.63	56.28	794,714
09 Jan 17	56.45000 +1.18	56.77	55.06	55.31	1,070,589
06 Jan 17	55.27000 -0.48	56.18	55.22	55.60	813,372
05 Jan 17	55.75000 -0.46	56.65	54.99	56.17	968,996
04 Jan 17	56.21000 +2.66	56.26	53.61	53.61	1,533,046
03 Jan 17	53.55000 +1.21	53.87	52.39	52.81	874,649
30 Dec 16	52.34000 -0.46	53.36	52.14	53.09	543,135
29 Dec 16	52.80000 +0.02	53.23	52.67	52.67	491,588
28 Dec 16	52.78000 +0.03	53.03	52.49	52.60	654,216
27 Dec 16	52.75000 +0.44	52.95	51.90	52.19	394,722
23 Dec 16	52.31000 -0.40	52.91	51.91	52.53	362,443
22 Dec 16	52.71000 +0.64	52.74	51.67	52.19	918,309
21 Dec 16	52.07000 +0.05	52.56	51.69	51.69	491,311
20 Dec 16	52.02000 +0.83	52.02	50.96	51.03	780,199
19 Dec 16	51.19000 -0.05	51.92	50.91	51.59	761,467
16 Dec 16	51.24000 -0.23	51.92	50.89	51.34	1,721,631
15 Dec 16	51.47000 +0.45	51.85	50.94	51.15	694,044
14 Dec 16	51.02000 +0.36	51.46	50.46	50.66	719,041
13 Dec 16	50.66000 +0.51	50.79	50.10	50.10	540,121
12 Dec 16	50.15000 -2.25	51.92	49.78	51.76	1,031,779
09 Dec 16	52.40000 +0.13	53.22	51.86	52.61	1,080,441
08 Dec 16	52.27000 +0.65	52.70	51.40	51.80	2,072,901
07 Dec 16	51.62000 -0.54	52.29	51.02	51.62	1,712,908
06 Dec 16	52.16000 -1.53	54.40	49.70	53.83	2,373,252
05 Dec 16	53.69000 +0.59	54.15	53.10	53.50	1,042,861
02 Dec 16	53.10000 -2.14	55.68	52.95	55.23	1,014,697
01 Dec 16	55.24000 -0.01	55.33	54.55	55.09	750,236
30 Nov 16	55.25000 -0.90	56.15	55.07	56.15	705,669
29 Nov 16	56.15000 +1.86	56.27	54.42	54.46	901,122
28 Nov 16	54.29000 -0.07	54.58	53.32	54.04	637,271
25 Nov 16	54.36000 +0.53	54.47	53.38	54.07	272,292
23 Nov 16	53.83000 +0.71	53.93	52.16	53.30	614,867
22 Nov 16	53.12000 +0.68	53.23	52.25	52.72	592,099
21 Nov 16	52.44000 -0.04	53.58	52.33	52.41	700,365
18 Nov 16	52.48000 -1.53	54.28	52.30	54.28	1,164,327
17 Nov 16	54.01000 +0.38	54.35	52.95	53.30	660,588
16 Nov 16	53.63000 +0.36	53.93	53.14	53.23	552,141
15 Nov 16	53.27000 -1.62	55.07	53.20	55.07	849,877
14 Nov 16	54.89000 +1.76	55.27	53.37	53.57	1,158,426
11 Nov 16	53.13000 +1.08	53.20	51.69	52.12	768,955
10 Nov 16	52.05000 -0.08	53.12	51.53	52.38	626,764
09 Nov 16	52.13000 -0.24	52.47	50.43	51.84	1,367,840
08 Nov 16	52.37000 -0.95	53.49	52.21	53.15	1,139,863
07 Nov 16	53.32000 +0.95	54.12	52.49	53.34	2,079,853
04 Nov 16	52.37000 +0.73	53.95	51.52	52.10	1,880,823
03 Nov 16	51.64000 +2.24	52.55	46.17	47.25	2,740,480
02 Nov 16	49.40000 +0.81	49.85	48.54	48.65	1,074,558
01 Nov 16	48.59000 -0.34	48.83	47.08	48.83	836,144
31 Oct 16	48.93000 +0.02	49.66	48.76	49.14	542,551
28 Oct 16	48.91000 -0.87	50.33	48.91	49.93	805,095
27 Oct 16	49.78000 -3.36	52.81	49.71	52.80	1,399,353
26 Oct 16	53.14000 +0.59	53.17	51.85	52.43	915,798
25 Oct 16	52.55000 +2.05	54.17	50.61	50.61	1,814,351
24 Oct 16	50.50000 -0.31	51.76	50.38	51.46	706,577
21 Oct 16	50.81000 +1.90	51.90	48.82	48.88	1,775,140
20 Oct 16	48.91000 -0.34	49.00	47.77	48.03	1,029,087
19 Oct 16	49.25000 -0.01	49.54	49.04	49.22	502,720
18 Oct 16	49.26000 +0.35	49.60	48.94	49.11	279,254
17 Oct 16	48.91000 +0.33	49.33	48.41	48.52	492,648
14 Oct 16	48.58000 +0.32	49.24	48.23	48.55	604,714
13 Oct 16	48.26000 -1.79	49.54	47.18	49.52	1,089,781
12 Oct 16	50.05000 +0.08	50.25	49.67	49.98	469,267
11 Oct 16	49.97000 -1.50	51.20	49.95	51.20	523,834
10 Oct 16	51.47000 -0.05	51.97	51.10	51.48	324,042
07 Oct 16	51.52000 -1.00	52.36	50.89	52.36	518,143
06 Oct 16	52.52000 -0.51	53.49	52.50	53.39	451,116
05 Oct 16	53.03000 +0.65	53.49	52.60	52.67	785,832
04 Oct 16	52.38000 +0.11	53.14	52.20	52.43	491,032
03 Oct 16	52.27000 +0.41	52.39	51.50	51.50	476,808
30 Sep 16	51.86000 +0.54	52.23	51.25	51.58	532,838
29 Sep 16	51.32000 -0.30	52.82	51.11	51.37	1,034,856
28 Sep 16	51.62000 +0.67	51.75	51.20	51.20	614,628
27 Sep 16	50.95000 -1.06	52.17	50.89	51.77	941,953
26 Sep 16	52.01000 -0.37	52.65	51.94	52.19	619,230
23 Sep 16	52.38000 +1.40	52.79	50.90	50.91	824,774
22 Sep 16	50.98000 -0.44	51.72	50.21	50.34	1,005,892
21 Sep 16	51.42000 +0.47	51.49	50.64	50.99	684,835
20 Sep 16	50.95000 -0.51	51.41	50.53	51.37	891,879
19 Sep 16	51.46000 +0.57	51.67	50.51	51.09	954,849
16 Sep 16	50.89000 +0.36	51.24	50.25	50.47	1,516,669
15 Sep 16	50.53000 -1.44	51.17	49.93	51.06	1,058,947
14 Sep 16	51.97000 -0.05	52.50	51.61	51.98	587,860
13 Sep 16	52.02000 -0.13	52.30	51.58	51.58	535,135
12 Sep 16	52.15000 +0.38	52.39	51.27	51.48	721,147
09 Sep 16	51.77000 -1.32	52.72	51.74	52.67	674,012
08 Sep 16	53.09000 -0.12	53.38	52.80	53.14	475,390
07 Sep 16	53.21000 +0.35	53.43	52.39	52.82	863,155
06 Sep 16	52.86000 -2.01	54.73	52.81	54.73	1,190,080
02 Sep 16	54.87000 +0.63	55.17	54.64	54.64	379,506
01 Sep 16	54.24000 -0.10	55.06	54.03	54.19	539,175
31 Aug 16	54.34000 -0.12	54.77	54.16	54.60	478,226
30 Aug 16	54.46000 -0.01	54.77	54.00	54.28	422,688
29 Aug 16	54.47000 +0.22	55.28	54.37	54.52	369,531
26 Aug 16	54.25000 -0.25	55.04	53.76	54.41	356,069
25 Aug 16	54.50000 +0.29	54.51	54.03	54.24	410,237
24 Aug 16	54.21000 -0.58	55.06	54.09	55.00	528,737
23 Aug 16	54.79000 -0.89	56.11	54.72	55.65	1,214,354
22 Aug 16	55.68000 -0.27	56.02	55.43	56.02	456,306
19 Aug 16	55.95000 -0.73	56.78	55.87	56.46	448,450
18 Aug 16	56.68000 -0.35	57.28	56.57	57.13	541,090
17 Aug 16	57.03000 +0.10	57.34	55.85	57.11	935,380
16 Aug 16	56.93000 +0.31	57.31	56.20	56.59	751,146
15 Aug 16	56.62000 +1.84	56.65	55.12	55.16	788,323
12 Aug 16	54.78000 +0.87	54.81	53.66	53.66	635,463
11 Aug 16	53.91000 +0.16	54.08	53.39	53.67	688,307
10 Aug 16	53.75000 -0.41	54.68	53.70	54.17	534,459
09 Aug 16	54.16000 -0.72	54.83	54.01	54.50	733,895
08 Aug 16	54.88000 +0.85	55.48	54.07	54.27	729,001
05 Aug 16	54.03000 +0.22	54.21	53.07	53.75	967,748
04 Aug 16	53.81000 -2.52	57.01	52.41	56.67	2,046,167
03 Aug 16	56.33000 +1.58	56.38	54.56	54.84	1,042,070
02 Aug 16	54.75000 -0.69	55.67	54.53	55.61	402,194
01 Aug 16	55.44000 +0.08	55.99	55.23	55.41	431,657
29 Jul 16	55.36000 -0.84	56.61	55.30	56.23	652,169
28 Jul 16	56.20000 +0.53	56.36	55.47	55.69	605,531
27 Jul 16	55.67000 -0.68	56.74	55.40	56.58	784,339
26 Jul 16	56.35000 +0.37	56.53	55.63	55.72	541,216
25 Jul 16	55.98000 -0.29	57.00	55.81	56.19	556,839
22 Jul 16	56.27000 +0.14	56.43	55.64	56.03	436,315
21 Jul 16	56.13000 -0.11	56.75	55.85	55.91	874,552
20 Jul 16	56.24000 -0.57	57.17	55.98	56.71	516,537
19 Jul 16	56.81000 +0.25	57.19	56.20	56.48	667,094
18 Jul 16	56.56000 -0.03	57.26	56.29	56.45	618,321
15 Jul 16	56.59000 -2.48	58.20	56.35	58.17	1,377,075
14 Jul 16	59.07000 +0.35	59.19	58.51	59.00	746,683
13 Jul 16	58.72000 -0.55	59.62	58.69	59.58	569,439
12 Jul 16	59.27000 +0.43	59.65	59.16	59.22	435,031
11 Jul 16	58.84000 -0.51	59.52	58.80	59.36	445,905
08 Jul 16	59.35000 +0.58	59.74	59.01	59.44	592,544
07 Jul 16	58.77000 +0.68	58.89	57.98	58.04	589,374
06 Jul 16	58.09000 -0.23	58.48	57.61	57.89	444,834
05 Jul 16	58.32000 -1.05	59.48	57.80	59.20	460,432
01 Jul 16	59.37000 -1.05	60.80	59.04	60.42	618,042
30 Jun 16	60.42000 +3.18	60.73	57.89	58.25	1,555,783
29 Jun 16	57.24000 +1.20	57.60	56.33	56.42	659,837
28 Jun 16	56.04000 +0.80	56.59	55.32	55.45	815,129
27 Jun 16	55.24000 -2.19	57.33	54.81	56.80	1,070,579
24 Jun 16	57.43000 -1.78	59.26	57.01	58.50	1,256,287
23 Jun 16	59.21000 +0.72	59.21	58.47	58.92	703,119
22 Jun 16	58.49000 -1.14	58.74	57.02	58.58	968,808
21 Jun 16	59.63000 -0.83	60.55	59.29	60.42	1,026,690
20 Jun 16	60.46000 +0.96	60.84	59.89	60.25	475,038
17 Jun 16	59.50000 -0.41	60.45	59.40	60.05	786,860
16 Jun 16	59.91000 -0.09	60.10	58.84	59.68	683,090
15 Jun 16	60.00000 -0.06	60.98	59.88	60.02	385,547
14 Jun 16	60.06500 +0.01	60.49	59.45	59.99	757,020
13 Jun 16	60.05000 -0.31	61.44	60.00	60.34	720,273
10 Jun 16	60.36000 -0.63	61.14	59.56	60.61	763,099
09 Jun 16	60.99000 -0.70	61.81	60.68	61.43	914,806
08 Jun 16	61.69000 -1.61	63.47	61.65	63.08	824,547
07 Jun 16	63.30000 -0.34	64.22	63.26	63.92	475,320
06 Jun 16	63.64000 +0.10	64.22	63.46	63.78	475,260
03 Jun 16	63.54000 -1.01	65.00	63.36	64.39	402,510
02 Jun 16	64.55000 -0.52	65.42	64.07	64.75	843,750
01 Jun 16	65.07000 +1.13	65.08	63.63	63.87	871,941
31 May 16	63.94000 +0.76	64.20	63.17	63.49	634,966
27 May 16	63.18000 +1.17	63.83	62.33	62.33	496,445
26 May 16	62.01000 -0.35	62.99	61.51	62.67	814,707
25 May 16	62.36000 +0.03	63.32	61.89	62.65	938,718
24 May 16	62.33000 -2.22	65.14	61.50	65.14	1,720,505
23 May 16	64.55000 -0.91	65.92	64.07	65.33	816,341
20 May 16	65.46000 +0.95	65.70	64.33	64.99	538,611
19 May 16	64.51000 +0.19	65.11	63.61	64.28	808,821
18 May 16	64.32000 -0.70	65.05	62.93	64.59	1,256,792
17 May 16	65.02000 -0.38	66.64	64.36	65.55	1,048,175
16 May 16	65.40000 -1.64	67.68	65.21	66.84	901,335
13 May 16	67.04000 -1.14	68.44	66.51	67.83	753,428
12 May 16	68.18000 -0.76	69.55	67.42	69.24	753,091
11 May 16	68.94000 -0.61	70.28	67.58	68.98	846,236
10 May 16	69.55000 +1.64	69.68	67.83	67.88	849,852
09 May 16	67.91000 -0.56	68.77	67.38	68.66	733,177
06 May 16	68.47000 +1.25	68.89	66.41	67.17	1,298,008
05 May 16	67.22000 +3.57	68.50	65.84	67.48	1,921,435
04 May 16	63.65000 -0.11	64.27	62.89	63.88	909,917
03 May 16	63.76000 -2.14	65.61	63.35	65.33	1,047,508
02 May 16	65.90000 +0.67	66.09	64.95	65.68	730,372
29 Apr 16	65.23000 -0.08	65.39	64.29	65.14	714,312
28 Apr 16	65.31000 -1.18	66.04	64.90	66.04	738,213
27 Apr 16	66.49000 +0.95	66.80	64.54	65.62	1,086,521
26 Apr 16	65.54000 +0.12	67.13	64.91	66.86	764,725
25 Apr 16	65.42000 -0.94	66.08	64.71	65.99	351,970
22 Apr 16	66.36000 +1.77	66.78	64.81	65.34	575,282
21 Apr 16	64.59000 -0.50	65.37	64.45	64.95	464,845
20 Apr 16	65.09000 -0.10	65.55	64.27	65.55	501,155
19 Apr 16	65.19000 -0.39	66.90	64.98	65.82	752,654
18 Apr 16	65.58000 +0.10	65.91	64.31	64.75	444,706
15 Apr 16	65.48000 -0.49	65.98	65.03	65.77	389,277
14 Apr 16	65.97000 -0.41	66.72	65.06	66.36	645,753
13 Apr 16	66.38000 +1.80	66.91	64.81	65.18	843,446
12 Apr 16	64.58000 +0.87	65.09	63.32	63.50	883,349
11 Apr 16	63.71000 -0.74	64.80	63.52	64.20	522,052
08 Apr 16	64.45000 +0.43	64.86	63.85	64.35	602,477
07 Apr 16	64.02000 -2.62	66.79	63.42	66.46	1,181,160
06 Apr 16	66.64000 +1.83	66.87	64.61	64.94	1,071,840
05 Apr 16	64.81000 +0.95	64.85	62.37	63.17	1,208,519
04 Apr 16	63.86000 -1.98	65.87	63.67	65.87	1,155,444
01 Apr 16	65.84000 +0.90	66.22	63.91	64.36	998,159
31 Mar 16	64.94000 -0.19	65.88	64.05	65.25	1,113,884
30 Mar 16	65.13000 -0.27	66.55	64.32	65.49	948,375
29 Mar 16	65.40000 +1.00	65.89	64.00	64.48	1,102,217
28 Mar 16	64.40000 +0.51	65.75	63.22	63.84	611,611
24 Mar 16	63.89000 +0.26	64.03	62.19	63.03	594,933
23 Mar 16	63.63000 -1.73	65.80	63.35	65.48	510,297
22 Mar 16	65.36000 +0.38	65.84	63.87	65.22	701,335
21 Mar 16	64.98000 -0.64	65.91	64.06	65.58	452,158
18 Mar 16	65.62000 +0.38	66.07	64.78	65.01	667,741
17 Mar 16	65.24000 -0.50	65.98	64.76	65.80	483,546
16 Mar 16	65.74000 +0.99	66.54	64.00	64.42	570,956
15 Mar 16	64.75000 -1.98	66.80	64.18	66.43	792,987
14 Mar 16	66.73000 +1.25	66.80	65.01	65.45	479,774
11 Mar 16	65.48000 +0.84	65.97	64.59	65.18	643,977
10 Mar 16	64.64000 -1.33	66.30	64.22	66.28	784,294
09 Mar 16	65.97000 -0.90	67.61	65.13	67.39	996,701
08 Mar 16	66.87000 -1.53	68.34	66.55	67.79	816,330
07 Mar 16	68.40000 +1.80	68.80	66.81	66.81	703,161
04 Mar 16	66.60000 +2.17	66.67	64.22	64.82	1,242,119
03 Mar 16	64.43000 +0.29	64.95	63.73	64.37	972,777
02 Mar 16	64.14000 -1.50	66.12	63.32	65.90	1,360,568
01 Mar 16	65.64000 +0.10	66.97	64.68	65.88	1,321,069
29 Feb 16	65.54000 -0.53	67.11	65.45	66.02	1,157,951
26 Feb 16	66.07000 -0.25	67.40	65.78	66.59	1,199,302
25 Feb 16	66.32000 -4.51	70.83	64.19	70.23	2,833,781
24 Feb 16	70.83000 +2.32	71.31	65.96	68.14	1,219,053
23 Feb 16	68.51000 -0.23	70.60	67.81	68.47	1,026,901
22 Feb 16	68.74000 +3.86	68.92	64.90	65.33	864,457
19 Feb 16	64.88000 -0.18	65.50	64.21	64.80	578,126
18 Feb 16	65.06000 -0.49	66.22	63.60	65.80	750,512
17 Feb 16	65.55000 +2.01	66.26	63.79	63.79	824,602
16 Feb 16	63.54000 +1.98	63.97	61.96	62.11	616,032
12 Feb 16	61.56000 -0.12	63.01	60.91	62.60	841,658
11 Feb 16	61.68000 -1.23	62.49	60.30	61.91	1,267,755
10 Feb 16	62.91000 -0.95	65.10	62.19	63.65	1,428,890
09 Feb 16	63.86000 -1.30	64.50	62.06	63.93	1,485,117
08 Feb 16	65.16000 -3.20	67.79	63.92	67.79	1,032,008
05 Feb 16	68.36000 -2.14	70.86	67.96	70.18	800,240
04 Feb 16	70.50000 +0.40	72.50	70.11	70.56	1,023,443
03 Feb 16	70.10000 +0.14	71.00	69.26	70.28	802,909
02 Feb 16	69.96000 -1.94	71.41	69.62	71.41	564,911
01 Feb 16	71.90000 -0.89	72.60	71.19	72.01	730,821
29 Jan 16	72.79000 +1.63	73.13	70.78	71.10	852,423
28 Jan 16	71.16000 -0.65	72.65	69.77	72.65	524,215
27 Jan 16	71.81000 -1.41	73.85	71.65	72.83	433,727
26 Jan 16	73.22000 +0.62	74.46	71.68	72.71	702,312
25 Jan 16	72.60000 -2.18	74.84	72.32	74.69	624,358
22 Jan 16	74.78000 +0.93	76.48	73.26	75.05	536,130
21 Jan 16	73.85000 +1.25	75.05	71.81	72.60	670,247
20 Jan 16	72.60000 -0.65	73.48	70.35	72.10	907,113
19 Jan 16	73.25000 -0.06	75.28	72.21	73.64	608,075
15 Jan 16	73.31000 -2.57	74.83	72.14	74.09	453,069
14 Jan 16	75.88000 +1.67	76.60	72.92	74.39	590,735
13 Jan 16	74.21000 -2.31	78.13	73.23	76.68	631,778
12 Jan 16	76.52000 +0.54	76.80	75.36	76.43	658,660
11 Jan 16	75.98000 +0.08	76.53	73.91	76.05	824,763
08 Jan 16	75.90000 +1.49	76.88	72.89	74.80	1,075,290
07 Jan 16	74.41000 -1.02	76.11	73.72	73.95	1,038,926
06 Jan 16	75.43000 +0.74	76.53	73.96	74.00	766,852
05 Jan 16	74.69000 -0.70	75.92	74.49	75.31	530,315
04 Jan 16	75.39000 +0.71	75.69	72.13	73.55	1,032,632
31 Dec 15	74.68000 -0.95	75.65	73.71	75.59	836,958
30 Dec 15	75.63000 -1.41	77.10	75.33	77.10	697,270
29 Dec 15	77.04000 +0.09	77.77	76.01	77.27	474,619
28 Dec 15	76.95000 +0.13	77.32	75.65	76.44	696,350
24 Dec 15	76.82000 +1.00	77.15	75.12	76.21	264,034
23 Dec 15	75.82000 -0.70	77.47	75.21	77.22	653,145
22 Dec 15	76.52000 +0.32	76.91	75.10	76.34	500,979
21 Dec 15	76.20000 -0.07	77.43	75.20	76.73	658,538
18 Dec 15	76.27000 -1.67	78.93	76.16	77.32	1,946,749
17 Dec 15	77.94000 +0.07	79.50	77.75	78.00	951,286
16 Dec 15	77.87000 -0.59	79.19	75.12	78.98	1,563,780
15 Dec 15	78.46000 +1.86	79.82	76.78	77.49	573,197
14 Dec 15	76.60000 -0.58	78.31	75.45	77.00	632,909
11 Dec 15	77.18000 -3.37	79.92	76.61	79.17	615,852
10 Dec 15	80.55000 -0.98	82.90	80.40	81.61	535,894
09 Dec 15	81.53000 -1.23	83.15	79.88	82.24	791,974
08 Dec 15	82.76000 -0.45	83.14	80.86	82.23	678,158
07 Dec 15	83.21000 +0.40	83.60	81.85	83.08	536,885
04 Dec 15	82.81000 +1.03	82.89	80.59	81.84	455,449
03 Dec 15	81.78000 -1.42	83.48	81.02	83.48	484,140
02 Dec 15	83.20000 +0.84	83.78	81.91	82.91	892,475
01 Dec 15	82.36000 +1.05	82.82	81.40	82.00	795,221
30 Nov 15	81.31000 -1.50	83.29	80.85	83.29	654,177
27 Nov 15	82.81000 +0.59	83.00	81.42	81.99	429,689
25 Nov 15	82.22000 +0.44	82.63	81.19	81.68	638,364
24 Nov 15	81.78000 +0.33	82.16	79.63	81.40	839,272
23 Nov 15	81.45000 +1.30	82.06	79.78	79.97	763,657
20 Nov 15	80.15000 -0.28	81.06	79.90	81.06	720,811
19 Nov 15	80.43000 +0.44	80.58	78.78	79.73	769,473
18 Nov 15	79.99000 +0.97	80.15	79.10	79.22	546,947
17 Nov 15	79.02000 +2.35	79.55	75.98	76.90	1,048,093
16 Nov 15	76.67000 +1.69	76.81	74.51	74.67	741,314
13 Nov 15	74.98000 -1.11	76.07	74.17	75.83	550,389
12 Nov 15	76.09000 -2.46	78.79	75.83	77.97	716,607
11 Nov 15	78.55000 +1.40	79.00	76.55	77.82	913,854
10 Nov 15	77.15000 +2.25	77.26	74.15	74.69	831,909
09 Nov 15	74.90000 -1.41	76.85	73.70	76.19	689,949
06 Nov 15	76.31000 +2.44	76.71	72.97	73.80	1,142,153
05 Nov 15	73.87000 +2.11	77.55	71.56	74.95	2,053,858
04 Nov 15	71.76000 -5.24	77.98	71.50	77.15	1,821,419
03 Nov 15	77.00000 +1.30	77.82	74.72	75.72	758,935
02 Nov 15	75.70000 +1.81	76.67	73.51	73.97	1,016,639
30 Oct 15	73.89000 -0.36	74.49	72.10	74.11	945,204
29 Oct 15	74.25000 +1.25	75.00	71.50	73.07	1,323,609
28 Oct 15	73.00000 +1.10	73.55	71.39	71.68	808,895
27 Oct 15	71.90000 +0.69	72.56	70.47	70.74	1,175,156
26 Oct 15	71.21000 +0.83	71.55	70.30	71.07	704,428
23 Oct 15	70.38000 +1.53	70.72	68.66	69.80	1,034,756
22 Oct 15	68.85000 +0.72	68.88	67.64	68.02	1,174,075
21 Oct 15	68.13000 -1.25	69.90	66.76	69.90	1,558,254
20 Oct 15	69.38000 -4.70	74.96	69.09	73.71	2,376,360
19 Oct 15	74.08000 +0.13	74.93	73.83	74.16	745,809
16 Oct 15	73.95000 -1.65	75.85	73.87	75.85	767,474
15 Oct 15	75.60000 +2.77	75.61	72.88	73.26	852,935
14 Oct 15	72.83000 -1.44	75.15	72.62	74.06	910,093
13 Oct 15	74.27000 -3.98	78.60	73.08	77.69	1,996,615
12 Oct 15	78.25000 +0.11	78.73	77.57	78.31	285,380
09 Oct 15	78.14000 +1.35	78.73	75.91	77.11	591,971
08 Oct 15	76.79000 -0.36	77.30	75.45	77.04	682,909
07 Oct 15	77.15000 +2.50	77.25	74.76	75.09	730,461
06 Oct 15	74.65000 -1.18	76.45	74.18	75.54	461,816
05 Oct 15	75.83000 +1.19	75.97	74.51	74.72	691,799
02 Oct 15	74.64000 +1.81	74.86	71.65	71.80	648,697
01 Oct 15	72.83000 -0.34	74.41	71.73	73.25	774,526
30 Sep 15	73.17000 +2.84	73.61	71.15	71.15	635,159
29 Sep 15	70.33000 -0.39	71.21	69.41	70.79	902,965
28 Sep 15	70.72000 -3.56	74.11	70.65	73.86	600,079
25 Sep 15	74.28000 +0.76	74.44	72.57	74.28	653,774
24 Sep 15	73.52000 -0.36	74.80	71.65	74.20	569,118
23 Sep 15	73.88000 -1.01	75.07	73.75	74.82	356,975
22 Sep 15	74.89000 -1.06	76.11	74.36	75.02	490,183
21 Sep 15	75.95000 +0.96	76.50	75.01	75.27	663,842
18 Sep 15	74.99000 -0.73	76.80	74.70	74.81	1,330,708
17 Sep 15	75.72000 +1.59	76.74	74.02	74.43	525,519
16 Sep 15	74.13000 -0.01	74.37	73.05	74.37	659,323
15 Sep 15	74.14000 +1.80	74.37	72.27	72.99	402,032
14 Sep 15	72.34000 -0.75	73.14	71.93	73.13	369,954
11 Sep 15	73.09000 -0.12	73.16	72.11	72.88	264,077
10 Sep 15	73.21000 +0.12	73.67	71.68	72.77	486,363
09 Sep 15	73.09000 -1.45	75.53	72.92	75.45	706,182
08 Sep 15	74.54000 +2.41	74.61	72.77	73.87	847,524
04 Sep 15	72.13000 +0.54	72.40	70.44	70.70	710,455
03 Sep 15	71.59000 +1.80	71.99	69.81	69.81	541,276
02 Sep 15	69.79000 +0.14	70.82	68.63	70.32	947,617
01 Sep 15	69.65000 -2.73	71.65	69.40	70.73	688,024
31 Aug 15	72.38000 -1.22	73.90	72.00	72.75	524,390
28 Aug 15	73.60000 +0.81	73.66	71.91	72.66	617,406
27 Aug 15	72.79000 +3.07	72.86	70.15	70.44	1,012,880
26 Aug 15	69.72000 +0.46	70.72	68.81	70.72	1,291,458
25 Aug 15	69.26000 +3.64	70.35	66.76	66.76	1,868,142
24 Aug 15	65.62000 -2.10	68.18	63.37	65.86	1,125,756
21 Aug 15	67.72000 -1.93	69.36	67.28	69.06	1,166,486
20 Aug 15	69.65000 -3.29	71.99	69.39	71.85	1,189,297
19 Aug 15	72.94000 -0.84	74.17	72.63	73.73	733,154
18 Aug 15	73.78000 -2.77	76.10	73.35	76.10	893,951
17 Aug 15	76.55000 +1.68	76.61	73.96	74.94	739,217
14 Aug 15	74.87000 -0.12	75.19	74.10	74.70	439,169
13 Aug 15	74.99000 +0.92	75.48	73.02	73.92	475,598
12 Aug 15	74.07000 -0.11	74.54	72.50	72.87	744,834
11 Aug 15	74.18000 -2.46	76.94	74.09	75.87	761,836
10 Aug 15	76.64000 +0.60	77.79	76.30	77.28	1,338,231
07 Aug 15	76.04000 +1.03	76.16	73.63	74.58	1,368,948
06 Aug 15	75.01000 -3.50	77.00	67.66	76.96	3,838,901
05 Aug 15	78.51000 -6.12	84.63	78.11	84.30	1,881,729
04 Aug 15	84.63000 -0.39	85.99	84.12	85.32	543,880
03 Aug 15	85.02000 +0.80	87.18	83.86	87.00	923,118
31 Jul 15	84.22000 +0.50	85.04	83.68	83.97	338,233
30 Jul 15	83.72000 +0.28	84.21	82.25	83.04	358,196
29 Jul 15	83.44000 -0.06	83.54	82.62	83.33	448,931
28 Jul 15	83.50000 +0.87	83.73	82.23	83.57	512,885
27 Jul 15	82.63000 -0.21	82.94	81.03	82.16	351,995
24 Jul 15	82.84000 -1.11	84.84	82.77	84.10	325,141
23 Jul 15	83.95000 -1.05	85.49	83.86	85.38	246,450
22 Jul 15	85.00000 +1.24	85.29	83.24	83.24	313,514
21 Jul 15	83.76000 -1.88	85.59	83.50	85.50	593,016
20 Jul 15	85.64000 -0.14	86.01	85.13	85.91	372,914
17 Jul 15	85.78000 -0.49	86.57	85.00	86.49	404,166
16 Jul 15	86.27000 +0.66	86.39	85.33	85.87	346,773
15 Jul 15	85.61000 +0.17	85.83	84.60	85.68	399,488
14 Jul 15	85.44000 -0.53	85.81	84.55	85.78	597,772
13 Jul 15	85.97000 +2.03	86.26	84.35	85.04	563,980
10 Jul 15	83.94000 +1.70	84.23	82.44	83.25	642,914
09 Jul 15	82.24000 -0.06	83.68	81.62	82.76	630,829
08 Jul 15	82.30000 -1.36	83.61	81.67	83.18	496,665
07 Jul 15	83.66000 +0.09	83.68	81.37	83.49	732,840
06 Jul 15	83.57000 +0.41	84.49	82.40	82.77	573,199
02 Jul 15	83.16000 +0.41	84.38	82.66	83.02	567,295
01 Jul 15	82.75500 +0.90	83.02	81.92	81.93	602,502
30 Jun 15	81.85000 +0.71	82.71	81.30	81.65	652,921
29 Jun 15	81.14000 -2.55	83.78	80.92	83.19	643,038
26 Jun 15	83.69000 +1.68	83.77	82.20	82.39	893,722
25 Jun 15	82.01000 +1.48	83.15	80.49	80.61	1,213,767
24 Jun 15	80.53000 -0.60	80.97	79.58	80.82	730,007
23 Jun 15	81.13000 -0.89	81.96	80.74	81.74	475,529
22 Jun 15	82.02000 +1.33	82.07	80.85	81.02	447,993
19 Jun 15	80.69000 -1.09	81.59	80.46	81.59	566,977
18 Jun 15	81.78000 +1.47	81.84	80.18	80.30	434,020
17 Jun 15	80.31000 +0.57	80.60	79.40	79.95	428,415
16 Jun 15	79.74000 +1.58	79.74	78.24	78.58	598,548
15 Jun 15	78.16000 -0.02	78.27	76.86	77.54	378,236
12 Jun 15	78.18500 -0.08	78.34	77.69	78.21	315,004
11 Jun 15	78.26000 -0.13	79.10	78.06	78.71	437,013
10 Jun 15	78.39000 +0.39	79.14	77.91	78.30	403,068
09 Jun 15	78.00000 -1.15	79.32	77.93	79.21	621,892
08 Jun 15	79.15000 -0.78	79.98	79.03	79.50	576,191
05 Jun 15	79.93000 +1.22	79.94	77.95	78.51	409,450
04 Jun 15	78.71000 -0.13	79.02	78.10	78.50	369,103
03 Jun 15	78.84000 +0.44	79.18	77.81	78.74	424,972
02 Jun 15	78.40000 -0.32	78.96	78.03	78.47	397,671
01 Jun 15	78.72000 +0.13	79.31	78.32	79.09	401,476
29 May 15	78.59000 -0.09	79.09	78.03	78.50	496,683
28 May 15	78.68000 +0.04	79.11	78.24	78.25	446,823
27 May 15	78.64000 +0.93	78.79	77.11	77.76	363,158
26 May 15	77.70500 +0.21	77.72	76.43	77.44	448,425
22 May 15	77.50000 +0.00	78.42	77.11	77.49	303,645
21 May 15	77.50000 +0.35	77.93	76.52	77.29	404,977
20 May 15	77.15000 +0.89	77.70	76.03	76.26	586,659
19 May 15	76.26000 -0.65	77.55	76.13	77.32	660,922
18 May 15	76.91000 +0.34	77.17	75.82	76.49	454,120
15 May 15	76.57000 +1.54	76.83	75.30	75.53	631,625
14 May 15	75.03000 +0.33	75.48	74.71	75.14	478,602
13 May 15	74.70000 -0.25	75.75	74.08	75.15	490,771
12 May 15	74.95000 -0.63	75.93	74.64	75.44	534,521
11 May 15	75.58000 -0.67	76.98	75.41	76.49	620,303
08 May 15	76.25000 -0.50	77.46	75.39	77.33	717,066
07 May 15	76.75000 -2.13	79.03	76.52	79.03	955,490
06 May 15	78.88000 -0.94	80.84	78.45	80.47	731,531
05 May 15	79.82000 -0.20	81.14	79.30	80.55	1,141,583
04 May 15	80.02000 +3.72	80.70	76.78	80.00	1,957,918
01 May 15	76.30000 +0.86	76.85	75.46	76.03	796,395
30 Apr 15	75.44000 -1.21	76.64	75.28	76.21	633,504
29 Apr 15	76.65500 +0.03	77.16	75.96	76.13	401,666
28 Apr 15	76.63000 +0.87	76.99	75.37	76.67	396,161
27 Apr 15	75.76000 -0.99	77.77	75.70	77.15	381,208
24 Apr 15	76.75000 +0.13	77.52	76.53	76.97	311,915
23 Apr 15	76.62000 +1.20	77.25	75.34	75.37	568,623
22 Apr 15	75.42000 -0.12	75.82	75.02	75.82	480,416
21 Apr 15	75.54000 +0.16	76.26	75.44	75.81	411,305
20 Apr 15	75.38000 +0.27	76.31	75.24	75.24	385,217
17 Apr 15	75.10500 -2.16	76.91	74.72	76.91	499,444
16 Apr 15	77.27000 +0.25	77.32	76.18	76.89	528,598
15 Apr 15	77.01500 -0.25	77.79	76.98	77.79	589,271
14 Apr 15	77.26000 +0.27	77.57	76.63	77.49	400,140
13 Apr 15	76.99000 +0.15	77.60	76.52	77.12	420,433
10 Apr 15	76.84000 +0.19	77.25	76.57	76.80	323,128
09 Apr 15	76.65000 +1.11	76.82	75.22	75.35	502,001
08 Apr 15	75.54000 -0.04	76.17	74.75	74.87	557,466
07 Apr 15	75.58000 -0.73	76.68	75.55	76.14	425,809
06 Apr 15	76.31000 +0.98	76.55	74.71	75.13	1,355,705
02 Apr 15	75.33000 +0.34	76.06	74.44	74.74	621,935
01 Apr 15	74.99000 -1.65	76.15	74.57	75.29	836,021
31 Mar 15	76.64000 +0.12	77.20	75.89	76.13	767,634
30 Mar 15	76.52000 +1.83	76.87	74.84	75.01	529,639
27 Mar 15	74.69000 +1.54	74.78	72.80	73.22	531,457
26 Mar 15	73.15000 -0.43	73.73	72.27	73.19	412,943
25 Mar 15	73.58000 -1.42	75.60	73.35	75.04	385,121
24 Mar 15	75.00000 +0.41	76.20	74.83	75.27	834,494
23 Mar 15	74.59000 -0.58	75.42	74.46	74.93	327,472
20 Mar 15	75.17000 +0.22	75.70	74.76	75.20	1,234,635
19 Mar 15	74.95000 +0.29	75.14	74.15	74.30	705,606
18 Mar 15	74.66000 +1.88	75.05	72.24	72.82	668,446
17 Mar 15	72.78500 +0.59	72.80	71.44	71.76	511,770
16 Mar 15	72.20000 +0.63	72.41	71.57	71.73	472,457
13 Mar 15	71.57000 -0.42	72.30	70.76	71.70	426,338
12 Mar 15	71.99000 +0.52	72.46	71.23	71.61	500,991
11 Mar 15	71.47000 +0.12	71.68	70.56	71.45	478,575
10 Mar 15	71.35000 -1.43	72.80	71.33	72.16	405,801
09 Mar 15	72.78000 +0.32	73.32	72.28	72.68	540,263
06 Mar 15	72.46000 -0.74	73.93	72.16	72.65	493,443
05 Mar 15	73.19500 -1.04	74.55	73.02	74.24	627,581
04 Mar 15	74.23000 -0.25	74.64	73.41	73.97	495,616
03 Mar 15	74.48000 +0.62	74.57	73.30	73.80	750,571
02 Mar 15	73.86000 +1.84	74.26	71.83	71.89	823,861
27 Feb 15	72.02000 -0.91	74.05	71.98	73.56	967,383
26 Feb 15	72.93000 +3.76	73.06	69.96	71.94	1,938,237
25 Feb 15	69.17000 -0.47	69.90	68.82	69.64	880,524
24 Feb 15	69.64000 +0.06	70.12	68.10	68.19	572,178
23 Feb 15	69.58000 +0.24	69.78	68.83	69.23	539,320
20 Feb 15	69.34000 +0.11	69.50	68.42	69.04	526,241
19 Feb 15	69.23000 +0.93	70.00	68.04	68.34	701,213
18 Feb 15	68.30000 -0.52	68.85	68.10	68.79	592,617
17 Feb 15	68.82000 -0.08	69.34	67.97	69.27	620,603
13 Feb 15	68.90000 +0.85	69.22	67.63	68.11	699,265
12 Feb 15	68.05000 +0.55	68.29	67.06	67.60	395,529
11 Feb 15	67.50000 -0.81	68.44	66.62	68.44	644,418
10 Feb 15	68.31000 +0.31	68.95	66.71	68.39	716,333
09 Feb 15	68.00000 +1.24	68.66	66.33	66.69	834,409
06 Feb 15	66.76000 -0.53	67.56	66.06	67.46	724,850
05 Feb 15	67.29000 -0.81	68.16	66.42	68.16	808,976
04 Feb 15	68.10000 -0.08	69.33	67.84	67.84	541,915
03 Feb 15	68.18000 +0.98	68.58	67.24	68.11	1,009,576
02 Feb 15	67.20000 +0.50	67.31	65.39	66.96	736,333
30 Jan 15	66.70000 -0.18	68.11	66.08	66.34	688,408
29 Jan 15	66.88000 -0.04	67.18	65.50	67.06	730,592
28 Jan 15	66.92000 -1.08	68.64	66.63	68.51	597,368
27 Jan 15	68.00000 -0.39	68.93	67.19	67.67	712,987
26 Jan 15	68.39000 +1.82	68.54	65.97	66.50	890,597
23 Jan 15	66.57000 -0.27	67.06	66.22	67.00	623,127
22 Jan 15	66.84000 +2.40	67.24	65.05	66.00	1,253,338
21 Jan 15	64.44000 +1.42	64.52	61.92	62.67	743,405
20 Jan 15	63.02000 -0.09	63.32	62.04	63.26	484,730
16 Jan 15	63.11000 +1.63	63.33	61.32	61.35	500,149
15 Jan 15	61.48000 -0.58	62.45	61.10	62.20	448,453
14 Jan 15	62.06000 -0.45	62.42	61.22	61.69	574,895
13 Jan 15	62.51000 -0.12	64.03	61.54	63.08	539,459
12 Jan 15	62.63000 -0.59	63.32	62.41	63.11	423,274
09 Jan 15	63.22000 +0.11	63.31	62.39	63.01	435,580
08 Jan 15	63.11000 +1.87	63.38	60.99	61.66	511,789
07 Jan 15	61.24500 -0.42	62.58	60.60	62.26	606,778
06 Jan 15	61.66000 -1.04	63.30	61.01	63.26	705,321
05 Jan 15	62.70000 -1.20	63.71	62.19	63.61	548,095
02 Jan 15	63.90000 +0.13	65.07	63.15	64.18	402,148
31 Dec 14	63.77000 -0.83	65.17	63.76	64.90	691,122
30 Dec 14	64.60000 +0.18	65.05	64.07	64.24	420,533
29 Dec 14	64.42000 +0.04	65.48	64.20	64.44	381,921
26 Dec 14	64.38000 -0.16	64.91	64.13	64.64	303,107
24 Dec 14	64.53500 +0.74	64.73	63.26	63.84	275,174
23 Dec 14	63.80000 +0.56	64.08	63.24	63.50	376,936
22 Dec 14	63.23500 +0.71	63.52	62.49	62.96	402,159
19 Dec 14	62.53000 +1.25	62.80	60.85	61.31	896,366
18 Dec 14	61.28000 +1.18	62.02	60.58	60.91	889,534
17 Dec 14	60.10000 +0.95	60.18	58.92	59.45	761,640
16 Dec 14	59.15000 +0.12	60.20	58.48	58.85	609,895
15 Dec 14	59.03000 -0.75	60.31	58.86	60.00	533,528
12 Dec 14	59.78000 -0.23	60.28	59.42	59.70	479,818
11 Dec 14	60.00500 +0.01	61.14	59.84	60.17	386,865
10 Dec 14	60.00000 -0.93	61.23	59.85	60.64	547,967
09 Dec 14	60.93000 -0.04	61.56	59.54	60.21	722,145
08 Dec 14	60.97000 -1.99	62.91	60.78	62.61	719,194
05 Dec 14	62.96000 -0.79	64.05	62.81	64.05	840,110
04 Dec 14	63.75000 -1.15	65.07	63.35	64.72	1,321,503
03 Dec 14	64.90000 +1.09	65.18	63.73	64.04	958,458
02 Dec 14	63.81000 -0.18	64.67	63.73	64.27	481,504
01 Dec 14	63.99000 -0.87	64.70	63.74	64.50	674,779
28 Nov 14	64.86000 +0.85	65.05	63.37	63.85	243,862
26 Nov 14	64.01000 +0.17	64.15	63.52	63.93	307,240
25 Nov 14	63.84000 +1.72	63.94	61.97	62.16	675,470
24 Nov 14	62.12000 +0.11	62.50	61.77	62.03	784,928
21 Nov 14	62.01000 -0.51	63.02	61.98	63.02	604,199
20 Nov 14	62.52000 +0.47	62.63	61.58	62.00	219,794
19 Nov 14	62.05000 -0.43	62.59	61.58	62.44	423,441
18 Nov 14	62.48000 +0.07	63.04	62.26	62.34	551,674
17 Nov 14	62.41000 +0.55	62.50	61.47	61.84	650,068
14 Nov 14	61.86000 +0.99	62.09	60.39	60.64	534,882
13 Nov 14	60.87000 -0.53	62.02	60.37	61.52	831,733
12 Nov 14	61.40000 +0.01	61.82	60.65	60.84	492,173
11 Nov 14	61.39000 +0.19	61.48	60.13	60.99	559,392
10 Nov 14	61.20000 -0.74	62.48	61.05	61.72	862,360
07 Nov 14	61.94000 +0.74	62.78	60.64	61.19	1,558,937
06 Nov 14	61.20000 +1.26	62.74	60.27	62.74	1,343,298
05 Nov 14	59.94000 +0.80	60.02	58.65	59.38	835,612
04 Nov 14	59.14000 -2.18	61.21	58.78	60.95	770,207
03 Nov 14	61.32000 +0.67	61.74	60.82	60.86	521,443
31 Oct 14	60.65000 +0.17	61.49	60.34	61.48	542,097
30 Oct 14	60.48000 -0.24	61.13	59.73	60.62	488,684
29 Oct 14	60.72000 +0.75	61.11	60.21	60.79	627,175
28 Oct 14	59.97000 +0.83	60.20	59.11	59.11	366,901
27 Oct 14	59.14000 +0.02	59.34	58.40	58.99	441,861
24 Oct 14	59.11500 +0.68	59.49	58.22	58.45	413,680
23 Oct 14	58.44000 -0.29	59.05	58.08	58.84	882,647
22 Oct 14	58.73000 -0.55	59.90	58.10	59.59	786,839
21 Oct 14	59.28000 +2.43	59.30	57.31	57.31	1,057,313
20 Oct 14	56.85000 +0.58	57.14	55.42	56.06	740,333
17 Oct 14	56.27000 +0.95	56.60	55.49	56.13	660,693
16 Oct 14	55.32000 +0.32	56.07	53.57	54.04	1,032,757
15 Oct 14	55.00000 +0.06	55.65	53.16	54.15	1,167,014
14 Oct 14	54.94000 +2.19	55.58	52.84	52.84	827,987
13 Oct 14	52.75000 -0.99	54.12	52.73	53.59	792,864
10 Oct 14	53.74000 -0.88	54.89	53.48	54.38	716,614
09 Oct 14	54.62000 -1.82	56.37	54.00	56.23	1,119,628
08 Oct 14	56.44000 +0.52	56.58	54.81	55.88	527,522
07 Oct 14	55.91500 -0.79	56.68	55.87	56.33	578,665
06 Oct 14	56.71000 -0.24	57.54	56.37	57.05	408,384
03 Oct 14	56.95000 +0.61	57.69	56.15	56.60	727,048
02 Oct 14	56.34000 -0.20	56.95	54.61	56.61	720,329
01 Oct 14	56.54000 -1.88	58.25	55.90	58.13	1,197,765
30 Sep 14	58.42000 -0.36	59.09	58.06	58.78	737,978
29 Sep 14	58.78000 -0.27	58.96	58.29	58.29	534,427
26 Sep 14	59.05000 +0.72	59.12	58.09	58.30	652,164
25 Sep 14	58.33000 -0.52	58.70	58.11	58.64	815,117
24 Sep 14	58.85000 -0.21	59.55	58.31	59.25	674,697
23 Sep 14	59.06000 -1.21	60.29	58.94	59.97	733,700
22 Sep 14	60.27000 -2.34	62.50	59.96	62.50	593,700
19 Sep 14	62.61000 +1.08	62.71	60.88	61.60	734,000
18 Sep 14	61.53000 +0.39	62.20	61.14	61.55	539,500
17 Sep 14	61.14000 -1.02	62.33	60.79	62.13	1,112,300
16 Sep 14	62.16000 +0.11	62.28	61.16	61.58	1,379,700
15 Sep 14	62.05000 -0.12	62.29	61.48	62.04	381,000
12 Sep 14	62.17000 -0.35	62.42	61.90	62.34	386,500
11 Sep 14	62.52000 -0.17	62.94	62.04	62.20	406,900
10 Sep 14	62.69000 -0.71	63.75	62.57	63.31	773,700
09 Sep 14	63.40000 -1.75	64.99	63.35	64.85	419,700
08 Sep 14	65.15000 +0.32	65.52	64.23	64.50	514,100
05 Sep 14	64.83000 +0.37	65.12	64.08	64.50	359,600
04 Sep 14	64.46000 -0.61	65.35	64.37	65.14	771,000
03 Sep 14	65.07000 +0.96	65.12	63.98	64.22	1,321,400
02 Sep 14	64.11000 +1.53	64.53	62.55	62.56	988,100
29 Aug 14	62.57500 -0.36	63.17	62.18	63.17	276,200
28 Aug 14	62.94000 -0.51	63.57	62.82	63.11	282,700
27 Aug 14	63.45000 -0.39	63.98	63.02	63.98	664,300
26 Aug 14	63.84000 +0.38	64.31	63.11	63.43	428,000
25 Aug 14	63.46000 +0.54	63.85	62.80	63.46	436,000
22 Aug 14	62.92000 -0.38	63.35	62.57	63.21	318,200
21 Aug 14	63.30000 +0.47	63.52	62.50	62.76	710,700
20 Aug 14	62.83000 +0.88	62.99	61.66	61.89	407,200
19 Aug 14	61.95000 +0.07	62.17	61.45	61.86	392,000
18 Aug 14	61.88000 +0.93	61.98	60.95	61.32	472,300
15 Aug 14	60.95000 +0.05	61.96	60.44	60.98	434,700
14 Aug 14	60.90000 +0.40	61.00	60.00	60.52	447,800
13 Aug 14	60.50000 +0.88	60.77	59.28	59.89	527,400
12 Aug 14	59.62000 -0.23	60.49	59.16	59.90	573,900
11 Aug 14	59.85000 +0.90	60.76	58.66	59.00	847,900
08 Aug 14	58.95000 +0.65	59.91	58.39	58.94	832,900
07 Aug 14	58.30000 -1.27	61.20	58.09	60.01	1,678,500
06 Aug 14	59.57000 +0.17	60.35	59.09	59.45	645,700
05 Aug 14	59.40000 -0.59	60.31	59.11	59.93	403,500
04 Aug 14	59.99000 +0.77	60.43	59.30	59.30	465,100
01 Aug 14	59.22000 -0.65	59.99	58.77	59.53	575,400
31 Jul 14	59.87000 -1.19	61.23	59.71	60.65	893,200
30 Jul 14	61.06000 -0.27	62.19	60.85	61.69	453,700
29 Jul 14	61.33000 -0.18	62.04	61.05	61.42	576,800
28 Jul 14	61.51000 -0.15	62.33	61.29	62.03	346,300
25 Jul 14	61.66000 -0.84	62.63	61.47	62.49	316,300
24 Jul 14	62.50000 -0.46	63.30	62.39	63.06	291,900
23 Jul 14	62.96000 -0.46	63.82	62.33	63.82	479,900
22 Jul 14	63.42000 -0.24	64.00	62.89	63.89	745,400
21 Jul 14	63.66000 -1.73	65.37	63.61	64.90	548,700
18 Jul 14	65.39000 +0.56	65.49	64.49	65.16	836,900
17 Jul 14	64.83000 +1.22	65.29	63.00	63.19	1,815,200
16 Jul 14	63.61000 +2.73	64.32	61.89	61.94	2,957,500
15 Jul 14	60.88000 -0.29	61.33	60.56	61.08	334,900
14 Jul 14	61.17000 +0.42	61.29	60.61	60.97	422,300
11 Jul 14	60.75000 +0.10	60.98	60.35	60.41	355,500
10 Jul 14	60.65000 -0.08	60.94	59.37	59.92	415,500
09 Jul 14	60.73000 +0.71	60.75	59.64	60.38	409,100
08 Jul 14	60.02000 -1.53	61.60	59.62	61.60	1,163,000
07 Jul 14	61.55000 -1.36	62.91	61.41	62.66	849,800
03 Jul 14	62.91000 +0.86	63.37	62.11	62.11	599,100
02 Jul 14	62.05000 -0.13	62.86	61.64	62.23	647,800
01 Jul 14	62.18000 +0.69	62.22	61.26	61.60	801,000
30 Jun 14	61.49000 +1.37	61.59	60.06	60.27	1,026,000
27 Jun 14	60.12000 -0.39	61.11	59.87	60.37	1,725,800
26 Jun 14	60.51000 -0.30	61.41	60.16	60.99	546,900
25 Jun 14	60.81000 +0.19	61.42	60.21	60.48	668,200
24 Jun 14	60.62000 -0.04	60.91	60.05	60.39	992,300
23 Jun 14	60.66000 -0.59	61.19	60.26	61.19	928,300
20 Jun 14	61.25000 -0.80	62.32	60.51	62.16	2,144,800
19 Jun 14	62.05000 +1.28	62.09	60.72	61.00	790,300
18 Jun 14	60.77000 -0.54	61.41	59.90	61.41	1,123,400
17 Jun 14	61.31000 +1.06	62.15	60.23	60.25	917,400
16 Jun 14	60.25000 +0.26	60.41	59.40	60.00	535,700
13 Jun 14	59.99000 -0.26	60.34	59.67	60.15	385,300
12 Jun 14	60.25000 -0.13	60.64	59.53	60.37	1,984,700
11 Jun 14	60.38000 -0.27	60.80	60.03	60.58	730,800
10 Jun 14	60.65000 -0.09	61.32	60.38	60.97	817,200
09 Jun 14	60.74000 -0.48	61.71	60.31	60.98	1,176,600
06 Jun 14	61.22000 +0.05	61.54	60.43	61.10	1,063,300
05 Jun 14	61.17000 +1.61	61.25	59.28	59.63	1,016,400
04 Jun 14	59.56000 -1.17	60.65	59.06	60.23	1,752,300
03 Jun 14	60.73000 -1.55	61.99	60.30	61.93	1,449,000
02 Jun 14	62.28000 +0.40	63.11	61.83	62.16	630,300
30 May 14	61.88000 -0.15	62.09	61.56	61.89	1,011,300
29 May 14	62.03000 +0.31	62.09	61.38	61.55	699,800
28 May 14	61.72000 -0.19	62.32	61.34	61.90	726,400
27 May 14	61.91000 +0.87	62.13	61.34	61.97	720,300
23 May 14	61.04000 +0.09	61.46	60.52	60.82	652,200
22 May 14	60.95000 +0.35	61.14	60.37	60.88	613,800
21 May 14	60.60000 +0.77	60.73	59.66	59.89	859,400
20 May 14	59.83000 -0.17	60.08	59.06	59.98	1,217,600
19 May 14	60.00000 +0.48	60.84	59.18	59.56	1,064,800
16 May 14	59.52000 +0.82	59.56	58.30	58.60	1,394,000
15 May 14	58.70000 +0.25	58.76	57.26	58.16	1,110,000
14 May 14	58.45000 -0.78	59.67	58.29	58.99	1,282,900
13 May 14	59.23000 +0.55	59.67	58.28	58.69	1,888,100
12 May 14	58.68000 +0.68	59.10	56.53	56.54	2,349,700
09 May 14	58.00000 -1.97	60.46	57.21	59.42	3,460,300
08 May 14	59.97000 -5.55	60.90	53.99	57.50	6,592,400
07 May 14	65.52000 -0.36	66.77	64.32	66.27	782,600
06 May 14	65.88000 -0.78	66.60	65.70	66.60	535,000
05 May 14	66.66000 +1.22	66.88	64.65	65.25	479,000
02 May 14	65.44000 -0.18	66.63	65.36	65.50	675,100
01 May 14	65.62000 -0.05	66.77	65.26	66.24	719,300
30 Apr 14	65.67000 +0.69	65.92	64.00	64.65	945,300
29 Apr 14	64.98000 -0.99	67.55	64.56	66.50	1,644,100
28 Apr 14	65.97000 -1.95	69.24	65.24	69.24	852,600
25 Apr 14	67.92000 +0.27	68.29	66.96	67.40	729,500
24 Apr 14	67.65000 -0.77	69.10	67.23	68.91	667,600
23 Apr 14	68.42000 -0.27	69.41	67.89	68.90	561,600
22 Apr 14	68.69000 -0.96	69.82	68.35	69.77	516,500
21 Apr 14	69.65000 +0.85	69.71	68.60	68.72	510,000
17 Apr 14	68.80000 -0.21	69.03	68.10	68.70	420,100
16 Apr 14	69.01000 +2.21	69.04	66.83	67.81	640,700
15 Apr 14	66.80000 -0.40	67.57	65.12	67.15	1,018,100
14 Apr 14	67.20000 -1.39	69.82	67.01	69.30	598,200
11 Apr 14	68.59000 -1.43	70.40	68.52	69.73	558,700
10 Apr 14	70.02000 -1.53	72.10	69.30	71.69	1,307,800
09 Apr 14	71.55000 +1.25	71.95	70.47	70.65	544,100
08 Apr 14	70.30000 -0.34	72.55	69.45	70.74	994,000
07 Apr 14	70.64000 -3.35	74.52	70.10	73.80	893,000
04 Apr 14	73.99000 -2.19	76.49	73.17	76.42	751,300
03 Apr 14	76.17500 +0.61	77.30	75.07	75.53	1,323,900
02 Apr 14	75.57000 +1.22	75.79	74.05	74.27	690,800
01 Apr 14	74.35000 +1.27	74.46	72.79	73.66	529,000
31 Mar 14	73.08000 +1.05	73.45	72.29	72.52	780,900
28 Mar 14	72.03000 +1.06	72.06	70.65	71.03	521,000
27 Mar 14	70.97000 -1.05	72.52	70.58	71.74	608,000
26 Mar 14	72.02000 -1.26	74.21	71.91	73.80	821,300
25 Mar 14	73.28000 -0.54	74.38	71.81	73.52	786,700
24 Mar 14	73.82000 -2.61	76.52	73.59	76.52	637,100
21 Mar 14	76.43000 +1.12	76.46	75.17	75.64	1,483,700
20 Mar 14	75.31000 +0.13	76.07	74.57	75.14	519,300
19 Mar 14	75.18000 -1.51	76.67	74.86	76.08	637,000
18 Mar 14	76.69000 +2.09	77.62	74.85	75.24	1,060,900
17 Mar 14	74.60000 +0.20	75.21	74.48	74.67	401,200
14 Mar 14	74.40000 +0.65	74.58	73.00	73.65	756,800
13 Mar 14	73.75000 -1.75	75.87	73.66	75.87	868,200
12 Mar 14	75.50000 +0.21	75.77	74.71	75.48	472,900
11 Mar 14	75.29000 -1.22	76.70	74.92	76.39	766,100
10 Mar 14	76.51000 -0.62	77.00	76.03	76.71	527,500
07 Mar 14	77.13000 -0.27	78.39	76.34	78.01	630,600
06 Mar 14	77.40000 +0.83	77.68	76.54	76.90	408,800
05 Mar 14	76.57000 +0.19	76.61	75.45	76.26	697,800
04 Mar 14	76.38000 +0.75	76.73	75.99	76.13	812,300
03 Mar 14	75.63000 -0.39	76.00	74.43	75.23	1,050,500
28 Feb 14	76.02000 +2.27	77.90	73.76	73.79	2,291,600
27 Feb 14	73.75000 +4.14	74.23	67.48	69.60	1,433,100
26 Feb 14	69.61000 -0.84	71.18	69.57	70.45	1,191,700
25 Feb 14	70.45000 +0.38	70.65	69.87	70.25	537,300
24 Feb 14	70.07000 +0.66	70.45	68.92	69.54	621,200
21 Feb 14	69.41000 +1.03	69.88	68.24	68.50	843,400
20 Feb 14	68.38000 +0.65	68.45	67.43	67.84	487,700
19 Feb 14	67.73000 +0.18	67.94	67.08	67.27	343,000
18 Feb 14	67.55000 +0.18	69.99	66.96	69.99	630,600
14 Feb 14	67.37000 +0.68	67.65	66.52	66.63	549,300
13 Feb 14	66.69000 -0.23	67.21	66.07	66.19	576,000
12 Feb 14	66.92000 +1.27	67.87	65.47	66.04	895,000
11 Feb 14	65.65000 +0.76	65.90	64.63	65.00	484,200
10 Feb 14	64.89000 +1.25	65.18	62.87	63.51	1,240,100
07 Feb 14	63.64000 -1.31	65.74	63.52	65.31	1,231,700
06 Feb 14	64.95000 +0.95	65.34	63.59	64.34	808,100
05 Feb 14	64.00000 +1.30	64.02	62.19	62.38	748,500
04 Feb 14	62.70000 +1.30	63.92	61.37	62.30	1,144,700
03 Feb 14	61.40000 -3.04	64.91	61.27	64.36	1,085,800
31 Jan 14	64.44000 -1.28	65.35	64.31	64.63	499,200
30 Jan 14	65.72000 +0.91	65.92	64.97	65.30	616,500
29 Jan 14	64.81000 -0.46	65.46	64.40	65.07	693,800
28 Jan 14	65.27000 -0.34	66.06	64.99	65.86	487,700
27 Jan 14	65.61000 -0.05	66.19	65.28	65.95	512,400
24 Jan 14	65.66000 -1.82	67.80	65.18	66.87	656,700
23 Jan 14	67.48000 -0.15	68.18	66.82	67.62	759,400
22 Jan 14	67.63000 +0.61	67.64	66.66	67.02	497,700
21 Jan 14	67.02000 -2.18	69.78	66.91	69.78	682,500
17 Jan 14	69.20000 -0.17	69.86	69.06	69.43	517,300
16 Jan 14	69.37000 -0.52	69.91	69.21	69.90	471,400
15 Jan 14	69.89000 +0.43	70.22	69.19	69.19	1,328,000
14 Jan 14	69.46000 +0.28	69.75	68.80	69.50	619,900
13 Jan 14	69.18000 +0.03	69.42	68.71	69.05	1,520,200
10 Jan 14	69.15000 +1.07	69.26	67.58	68.23	877,600
09 Jan 14	68.08000 +0.54	68.72	67.24	67.83	766,300
08 Jan 14	67.54000 +0.67	67.57	66.34	66.65	527,200
07 Jan 14	66.87000 +0.87	67.32	66.01	66.36	736,200
06 Jan 14	66.00000 -0.71	67.37	65.97	66.99	475,500
03 Jan 14	66.71000 +0.62	67.34	66.29	66.63	441,300
02 Jan 14	66.09000 -2.02	67.99	65.72	67.47	418,100
31 Dec 13	68.11000 +0.58	68.35	67.21	67.67	307,900
30 Dec 13	67.53000 +0.57	67.71	66.75	67.14	384,000
27 Dec 13	66.96000 +0.28	67.26	66.43	66.97	290,500
26 Dec 13	66.68000 +0.15	67.19	66.32	66.48	394,700
24 Dec 13	66.53000 +0.52	66.75	65.81	65.95	248,200
23 Dec 13	66.01000 +1.44	66.04	64.56	65.00	588,600
20 Dec 13	64.57000 +1.26	65.42	63.25	63.25	1,568,200
19 Dec 13	63.31000 +0.62	63.84	62.49	62.49	990,000
18 Dec 13	62.69000 -0.53	63.62	61.69	63.41	1,083,900
17 Dec 13	63.22000 -0.47	63.92	62.70	63.62	694,400
16 Dec 13	63.69000 -0.83	64.92	63.18	64.66	780,800
13 Dec 13	64.52000 -0.52	65.42	64.49	65.02	621,600
12 Dec 13	65.04000 +0.06	65.34	64.45	64.90	873,600
11 Dec 13	64.98000 +1.67	65.31	63.85	64.11	1,444,200
10 Dec 13	63.31000 +0.61	64.04	62.53	62.53	799,900
09 Dec 13	62.70000 -0.84	64.61	62.60	63.68	809,900
06 Dec 13	63.54000 +0.08	64.85	63.39	64.19	747,500
05 Dec 13	63.46000 -0.86	64.24	62.96	63.93	777,100
04 Dec 13	64.32000 +0.44	64.86	63.43	63.43	786,200
03 Dec 13	63.88000 -0.95	64.70	63.57	64.52	770,100
02 Dec 13	64.83000 +0.64	65.84	64.53	65.05	623,400
29 Nov 13	64.19000 -0.10	64.76	63.99	64.52	139,900
27 Nov 13	64.29000 +0.37	64.58	63.56	64.29	407,900
26 Nov 13	63.92000 -0.14	64.61	63.78	64.00	737,900
25 Nov 13	64.06000 -0.77	65.39	64.00	65.06	594,300
22 Nov 13	64.83000 +1.99	65.30	63.38	63.66	936,000
21 Nov 13	62.84000 +0.23	63.45	62.44	62.79	663,100
20 Nov 13	62.61000 -0.69	63.65	62.45	63.47	817,100
19 Nov 13	63.30000 -0.70	64.60	62.91	64.26	948,600
18 Nov 13	64.00000 -1.23	65.74	63.78	65.47	964,800
15 Nov 13	65.23000 -0.76	66.28	65.01	66.05	760,400
14 Nov 13	65.99000 -0.11	66.35	65.79	66.17	766,100
13 Nov 13	66.09800 -0.37	66.84	65.25	66.40	801,800
12 Nov 13	66.47000 +0.26	66.56	65.55	65.86	673,600
11 Nov 13	66.21000 -0.54	68.00	66.12	66.73	957,800
08 Nov 13	66.75000 -1.40	68.33	66.64	68.06	1,573,400
07 Nov 13	68.15000 -4.20	70.27	66.83	67.00	2,700,900
06 Nov 13	72.35000 +0.34	73.39	71.84	72.13	1,229,300
05 Nov 13	72.01000 -0.15	72.41	71.59	72.13	987,000
04 Nov 13	72.16000 +0.45	72.46	71.12	71.80	775,300
01 Nov 13	71.71000 +1.62	71.90	69.79	70.06	966,700
31 Oct 13	70.09000 +1.84	70.64	68.40	68.40	878,400
30 Oct 13	68.25000 -1.42	70.06	67.80	69.90	888,800
29 Oct 13	69.67400 -0.23	70.33	68.35	69.99	810,000
28 Oct 13	69.90000 -0.46	70.23	67.90	69.68	3,095,000
25 Oct 13	70.36000 +0.68	70.76	69.69	69.91	387,700
24 Oct 13	69.68000 -1.69	71.87	68.81	71.46	757,200
23 Oct 13	71.37000 -0.17	71.98	70.98	71.30	295,600
22 Oct 13	71.54000 +0.78	72.21	70.62	71.02	544,400
21 Oct 13	70.76000 +0.77	71.46	70.00	70.27	844,100
18 Oct 13	69.99000 -0.75	71.81	69.94	71.13	546,200
17 Oct 13	70.74000 +0.70	70.83	69.31	69.96	379,800
16 Oct 13	70.04200 +0.85	70.58	69.22	69.45	694,700
15 Oct 13	69.19000 +2.24	69.98	66.74	67.06	1,242,700
14 Oct 13	66.95000 +1.00	67.00	65.16	65.86	588,700
11 Oct 13	65.95000 +1.78	66.02	64.39	64.50	867,700
10 Oct 13	64.17000 +1.02	64.79	63.51	63.51	1,015,600
09 Oct 13	63.15000 -1.99	65.47	62.94	65.32	742,200
08 Oct 13	65.14000 -1.62	67.01	65.09	66.86	578,900
07 Oct 13	66.76000 -1.48	67.93	66.67	67.71	606,000
04 Oct 13	68.24000 +1.30	68.47	67.11	67.11	362,800
03 Oct 13	66.94000 -1.05	68.42	66.52	68.01	483,800
02 Oct 13	67.99000 -1.36	69.35	67.92	68.81	415,700
01 Oct 13	69.35000 +0.85	69.83	68.07	68.71	750,100
30 Sep 13	68.50000 +1.62	68.74	66.14	66.74	632,700
27 Sep 13	66.88000 +0.43	67.23	65.85	66.14	324,600
26 Sep 13	66.45000 +0.58	66.63	65.66	66.19	251,100
25 Sep 13	65.87000 -0.72	67.01	65.66	66.56	311,100
24 Sep 13	66.59000 +0.56	67.18	65.75	66.25	376,000
23 Sep 13	66.03000 -1.48	67.71	65.82	67.50	539,900
20 Sep 13	67.51000 +0.40	67.74	67.09	67.39	785,700
19 Sep 13	67.11200 +0.70	67.83	66.71	66.71	661,100
18 Sep 13	66.41000 +0.91	67.25	65.35	65.55	824,400
17 Sep 13	65.50000 +2.76	65.75	62.79	62.79	519,900
16 Sep 13	62.74000 +0.35	63.50	62.19	63.00	510,300
13 Sep 13	62.39000 -0.21	63.25	62.16	62.87	397,100
12 Sep 13	62.60000 -0.19	63.40	62.44	62.83	295,600
11 Sep 13	62.79000 -0.72	64.49	62.73	64.15	412,300
10 Sep 13	63.51000 -0.02	63.89	63.05	63.67	337,400
09 Sep 13	63.53000 +0.99	64.18	62.56	62.84	244,500
06 Sep 13	62.54000 -0.21	63.35	62.38	62.81	333,500
05 Sep 13	62.75000 +0.35	63.39	62.48	62.64	346,500
04 Sep 13	62.39500 +0.67	62.47	61.54	61.75	944,300
03 Sep 13	61.73000 -0.25	62.62	61.05	62.54	611,600
30 Aug 13	61.98000 -1.31	63.55	61.91	63.22	382,400
29 Aug 13	63.29000 +1.97	64.04	61.64	61.92	732,000
28 Aug 13	61.32000 -0.35	61.78	61.14	61.60	531,300
27 Aug 13	61.67000 -1.56	62.79	61.59	62.37	567,300
26 Aug 13	63.23000 -1.47	64.74	63.19	64.65	593,000
23 Aug 13	64.70000 +0.06	64.86	64.25	64.84	310,100
22 Aug 13	64.64000 +0.47	65.16	64.31	64.37	205,400
21 Aug 13	64.17000 -1.53	65.96	64.16	65.93	556,300
20 Aug 13	65.70000 +0.68	65.89	64.73	65.00	429,000
19 Aug 13	65.02000 -0.64	65.61	65.02	65.49	270,500
16 Aug 13	65.66000 +1.01	66.02	64.17	64.49	377,800
15 Aug 13	64.65000 -1.80	65.86	64.36	65.86	457,400
14 Aug 13	66.45000 -1.77	68.31	66.30	68.02	437,000
13 Aug 13	68.22000 +0.55	68.41	67.29	68.02	465,100
12 Aug 13	67.67000 +2.19	67.69	65.20	65.30	745,500
09 Aug 13	65.48000 -1.42	67.08	65.43	67.08	786,500
08 Aug 13	66.90000 -4.25	72.46	66.34	72.04	1,588,300
07 Aug 13	71.15000 +0.31	71.48	69.48	71.00	999,000
06 Aug 13	70.84000 +1.43	70.86	69.10	69.31	647,100
05 Aug 13	69.41000 -0.04	69.55	69.04	69.48	315,900
02 Aug 13	69.45000 +0.05	69.94	68.72	68.98	278,600
01 Aug 13	69.40000 +1.14	70.86	68.36	68.94	684,700
31 Jul 13	68.26000 +1.24	68.85	66.90	67.11	198,400
30 Jul 13	67.02000 -0.91	68.39	66.79	68.24	280,800
29 Jul 13	67.93000 +0.04	68.16	67.44	68.00	192,900
26 Jul 13	67.89000 -0.55	68.21	67.26	68.00	242,400
25 Jul 13	68.44000 +0.08	68.82	67.84	68.46	152,200
24 Jul 13	68.36000 -0.23	69.39	67.94	68.82	315,600
23 Jul 13	68.59000 -0.58	69.91	68.32	69.53	293,300
22 Jul 13	69.17000 -0.10	69.93	68.73	69.11	493,500
19 Jul 13	69.27000 +0.53	69.54	68.26	68.54	316,000
18 Jul 13	68.74000 +1.07	68.78	67.83	67.94	274,100
17 Jul 13	67.67000 -0.37	68.51	67.41	68.51	268,000
16 Jul 13	68.04000 -0.55	68.87	67.98	68.59	574,700
15 Jul 13	68.59000 -0.01	68.89	68.04	68.55	347,100
12 Jul 13	68.60000 -0.07	68.91	68.29	68.67	256,900
11 Jul 13	68.67000 +0.63	69.05	68.50	68.52	561,400
10 Jul 13	68.04000 -0.30	68.58	67.56	68.24	328,700
09 Jul 13	68.34000 -0.26	69.26	68.32	68.63	357,700
08 Jul 13	68.60000 +1.76	68.69	66.90	67.00	488,200
05 Jul 13	66.84000 +0.84	66.88	66.03	66.48	256,300
03 Jul 13	66.00000 +0.23	66.44	65.17	65.44	225,300
02 Jul 13	65.77000 +0.25	66.03	65.23	65.64	281,800
01 Jul 13	65.52000 +0.19	66.44	65.29	65.54	342,700
28 Jun 13	65.33000 +0.58	65.72	64.62	64.79	992,300
27 Jun 13	64.75000 +1.01	65.09	63.53	63.86	275,400
26 Jun 13	63.74000 +0.11	64.26	63.30	64.10	308,200
25 Jun 13	63.63000 +1.36	63.94	61.93	62.55	183,100
24 Jun 13	62.27000 -1.17	63.22	61.68	63.08	291,300
21 Jun 13	63.44000 -0.01	64.52	63.20	63.85	641,700
20 Jun 13	63.45000 -1.21	64.41	63.34	64.31	549,900
19 Jun 13	64.66000 +0.47	65.08	64.11	64.11	482,600
18 Jun 13	64.19000 +0.48	64.68	63.65	63.65	397,400
17 Jun 13	63.71000 -0.15	64.69	63.64	64.36	629,000
14 Jun 13	63.86000 -0.14	64.43	63.80	64.00	244,600
13 Jun 13	64.00000 +0.57	64.43	61.01	61.01	728,800
12 Jun 13	63.43000 -1.29	65.11	62.85	65.08	406,500
11 Jun 13	64.72000 -0.67	65.35	64.49	65.11	316,800
10 Jun 13	65.39000 +0.01	68.34	65.19	68.34	320,700
07 Jun 13	65.38000 +1.56	65.49	63.61	63.98	478,700
06 Jun 13	63.82000 +1.73	63.86	61.64	61.92	409,000
05 Jun 13	62.09000 -1.63	63.47	62.02	63.47	334,100
04 Jun 13	63.72000 -0.12	64.78	63.09	63.73	447,800
03 Jun 13	63.84000 -0.18	64.55	62.68	64.27	550,800
31 May 13	64.02000 -1.40	65.79	64.01	65.37	378,900
30 May 13	65.42000 -1.39	67.28	65.22	67.03	451,300
29 May 13	66.81000 -0.60	67.27	66.77	67.21	620,100
28 May 13	67.41000 +1.51	67.46	66.11	66.47	333,400
24 May 13	65.90000 -0.79	67.04	65.55	66.59	197,400
23 May 13	66.69000 -0.36	66.86	65.26	66.86	850,200
22 May 13	67.05000 -0.67	67.90	66.61	67.46	849,400
21 May 13	67.72000 +1.44	67.85	66.01	66.08	805,600
20 May 13	66.28000 -0.16	66.63	65.84	66.44	855,200
17 May 13	66.44000 +0.60	66.74	65.86	66.64	1,043,000
16 May 13	65.84000 -0.35	66.30	65.74	66.00	808,400
15 May 13	66.19000 -0.21	66.49	65.11	66.06	587,900
14 May 13	66.40000 +0.01	66.89	65.99	66.73	662,000
13 May 13	66.39000 -0.25	66.92	65.73	66.65	437,300
10 May 13	66.64000 +0.20	66.83	65.69	66.44	706,900
09 May 13	66.44000 +1.79	70.65	65.75	67.36	1,791,300
08 May 13	64.65000 -0.44	65.71	64.00	65.11	875,000
07 May 13	65.09500 +0.90	65.56	64.02	64.14	668,400
06 May 13	64.20000 +0.18	64.48	63.94	64.00	479,600
03 May 13	64.02000 +0.59	64.89	63.06	63.30	902,600
02 May 13	63.43000 +0.26	64.43	62.76	63.17	483,700
01 May 13	63.17000 +0.16	63.88	62.52	62.82	573,000
30 Apr 13	63.01000 -0.64	63.89	62.70	63.79	434,600
29 Apr 13	63.65000 +0.22	63.94	63.06	63.26	254,100
26 Apr 13	63.43000 +0.02	63.72	63.06	63.06	470,500
25 Apr 13	63.41000 -0.59	64.17	63.08	63.81	697,700
24 Apr 13	64.00000 -1.85	65.72	63.64	65.41	597,300
23 Apr 13	65.85000 +1.15	66.26	64.82	65.02	656,400
22 Apr 13	64.70000 +0.63	64.97	63.93	64.05	370,700
19 Apr 13	64.07000 +0.79	64.50	63.33	63.45	400,400
18 Apr 13	63.28000 -1.43	65.46	62.86	65.26	358,100
17 Apr 13	64.71000 -0.63	66.04	63.87	65.48	521,900
16 Apr 13	65.34000 +1.08	65.40	64.41	64.63	505,000
15 Apr 13	64.26000 -1.56	65.76	63.98	65.70	372,000
12 Apr 13	65.82000 +0.54	66.04	65.15	65.61	504,400
11 Apr 13	65.28000 +0.24	65.33	64.77	65.00	374,600
10 Apr 13	65.04000 +0.43	66.13	64.64	64.64	618,000
09 Apr 13	64.61000 +0.28	65.28	63.97	65.28	621,500
08 Apr 13	64.33000 +1.09	64.34	62.77	62.88	221,900
05 Apr 13	63.24000 +0.70	63.33	61.85	61.85	493,200
04 Apr 13	62.54000 +2.08	62.59	60.06	60.48	435,700
03 Apr 13	60.46000 -1.21	61.79	59.56	61.79	613,400
02 Apr 13	61.67000 -0.19	62.30	61.36	62.24	400,300
01 Apr 13	61.86000 -1.36	63.11	61.70	63.02	471,200
28 Mar 13	63.22000 +0.47	63.26	62.32	62.40	518,200
27 Mar 13	62.75500 +0.08	63.04	62.22	62.25	601,700
26 Mar 13	62.68000 +0.37	62.80	62.15	62.31	493,700
25 Mar 13	62.31000 +0.53	62.52	61.87	62.16	500,600
22 Mar 13	61.78000 +0.90	62.34	61.20	61.20	436,900
21 Mar 13	60.88000 -0.43	61.68	60.73	61.01	380,200
20 Mar 13	61.31000 +0.24	61.96	61.10	61.46	356,000
19 Mar 13	61.07000 -0.63	62.81	60.65	62.73	509,200
18 Mar 13	61.70000 +0.39	61.92	60.36	60.98	708,400
15 Mar 13	61.31000 +1.57	61.65	59.74	59.93	1,340,200
14 Mar 13	59.74000 +0.45	59.84	59.11	59.42	408,900
13 Mar 13	59.29000 +0.04	59.67	58.98	59.17	398,000
12 Mar 13	59.25000 -0.60	59.67	58.84	58.98	597,600
11 Mar 13	59.85000 +0.58	60.40	59.11	59.46	796,500
08 Mar 13	59.27000 +0.41	59.48	58.37	59.21	426,800
07 Mar 13	58.86000 +0.16	59.18	57.98	58.62	410,600
06 Mar 13	58.70000 +0.45	59.39	58.47	58.48	616,500
05 Mar 13	58.25000 +1.11	58.38	57.15	57.33	704,700
04 Mar 13	57.14000 +0.15	57.51	56.71	56.72	760,000
01 Mar 13	56.99000 -0.41	57.41	56.64	57.25	875,500
28 Feb 13	57.40000 +0.37	57.56	56.40	57.00	599,900
27 Feb 13	57.03000 +1.03	58.23	55.38	56.15	1,025,600
26 Feb 13	56.00000 -2.07	56.29	50.00	51.91	2,826,200
25 Feb 13	58.07000 -0.97	59.58	57.99	59.06	997,800
22 Feb 13	59.04000 +0.07	59.67	58.57	58.98	719,700
21 Feb 13	58.97000 -0.71	59.64	58.25	59.52	581,900
20 Feb 13	59.68000 +0.69	59.73	59.02	59.09	499,000
19 Feb 13	58.98600 -0.69	59.66	58.40	59.60	600,200
15 Feb 13	59.68000 +0.24	60.05	59.28	59.40	536,800
14 Feb 13	59.44000 -0.32	59.91	58.93	59.70	539,400
13 Feb 13	59.76000 +1.07	59.99	58.74	58.74	771,300
12 Feb 13	58.69000 +0.75	59.22	57.81	57.89	490,900
11 Feb 13	57.94000 -0.17	58.16	57.30	58.10	169,600
08 Feb 13	58.11000 +0.33	58.60	57.91	58.10	274,300
07 Feb 13	57.78000 +0.23	57.84	56.94	57.39	397,000
06 Feb 13	57.55000 -0.16	58.01	57.00	58.00	568,700
05 Feb 13	57.71000 -0.12	58.03	57.53	57.93	325,000
04 Feb 13	57.83000 -0.72	58.60	57.50	58.31	378,100
01 Feb 13	58.55000 +1.58	59.34	57.06	57.80	743,600
31 Jan 13	56.97000 +0.13	57.16	56.13	57.02	494,900
30 Jan 13	56.84000 -0.71	58.00	56.69	58.00	384,900
29 Jan 13	57.55000 -0.75	58.50	57.12	58.27	509,600
28 Jan 13	58.30000 +0.14	58.73	57.67	58.32	305,100
25 Jan 13	58.16000 +0.73	60.95	57.70	58.77	828,300
24 Jan 13	57.43000 +0.77	57.69	56.54	56.54	617,500
23 Jan 13	56.66000 +0.04	57.11	55.93	56.41	665,900
22 Jan 13	56.62000 +0.51	56.63	55.33	55.81	233,600
18 Jan 13	56.11000 +0.55	56.11	54.97	55.57	463,800
17 Jan 13	55.56000 +1.04	55.71	54.02	54.45	969,600
16 Jan 13	54.52000 +0.10	61.32	53.68	54.06	417,900
15 Jan 13	54.42000 +0.47	54.43	53.25	53.25	344,500
14 Jan 13	53.95000 +0.75	54.28	53.13	53.47	518,100
11 Jan 13	53.20000 +0.17	53.58	52.82	52.87	517,200
10 Jan 13	53.03000 -0.74	54.01	52.86	53.79	859,400
09 Jan 13	53.77000 +2.37	53.82	51.53	51.57	870,300
08 Jan 13	51.40000 +0.65	51.59	50.75	50.83	637,000
07 Jan 13	50.75000 -0.47	51.18	50.34	50.82	597,100
04 Jan 13	51.22000 -0.11	51.34	50.56	51.14	744,200
03 Jan 13	51.33000 +0.33	51.59	51.00	51.25	758,100
02 Jan 13	51.00000 +1.50	51.24	49.97	50.08	552,600
31 Dec 12	49.50000 +0.32	49.63	48.41	48.89	435,700
28 Dec 12	49.18000 -0.57	50.10	49.07	49.07	244,100
27 Dec 12	49.75000 +0.11	49.88	48.53	49.00	264,400
26 Dec 12	49.64000 -0.42	50.26	49.20	50.10	207,200
24 Dec 12	50.06000 +0.20	50.31	49.27	49.34	190,700
21 Dec 12	49.86000 +0.46	49.88	48.74	49.42	986,800
20 Dec 12	49.40000 -0.30	50.70	49.17	50.05	464,700
19 Dec 12	49.70000 -0.90	50.99	49.37	50.85	352,100
18 Dec 12	50.60000 -0.49	51.63	49.62	51.19	448,500
17 Dec 12	51.09000 +0.40	51.20	50.44	50.88	327,300
14 Dec 12	50.69000 -0.42	51.85	50.58	51.39	225,600
13 Dec 12	51.11000 -1.17	52.93	50.68	52.47	481,800
12 Dec 12	52.28000 -0.48	52.99	51.69	52.71	385,500
11 Dec 12	52.76000 -0.08	54.04	52.26	52.84	312,100
10 Dec 12	52.84000 +0.43	52.99	51.01	52.53	153,400
07 Dec 12	52.41000 -0.08	52.81	51.49	52.39	757,500
06 Dec 12	52.49000 +0.08	53.11	52.26	52.32	282,700
05 Dec 12	52.41000 +0.16	52.77	51.85	52.52	194,800
04 Dec 12	52.25000 -0.75	53.45	51.87	52.50	428,900
03 Dec 12	53.00000 +0.24	53.31	52.38	52.77	582,300
30 Nov 12	52.76000 +1.30	52.95	51.47	51.60	367,200
29 Nov 12	51.46000 +0.35	51.65	51.05	51.14	315,100
28 Nov 12	51.11000 +0.28	51.32	50.42	50.59	308,700
27 Nov 12	50.83000 -0.29	51.74	50.74	51.26	275,800
26 Nov 12	51.12000 -0.28	51.76	50.66	51.46	440,300
23 Nov 12	51.40000 +0.27	51.58	50.96	51.10	82,000
21 Nov 12	51.13000 +0.14	51.59	50.68	51.00	311,300
20 Nov 12	50.99000 -0.29	51.21	49.04	49.79	451,400
19 Nov 12	51.28000 +0.46	51.67	50.45	51.02	452,500
16 Nov 12	50.82000 +0.21	51.23	49.80	50.57	303,200
15 Nov 12	50.61000 +1.37	51.34	49.25	50.17	481,900
14 Nov 12	49.24000 -1.48	51.08	49.19	50.66	883,800
13 Nov 12	50.72000 -0.28	52.47	50.53	51.11	417,300
12 Nov 12	51.00000 -1.06	52.45	49.75	52.40	723,700
09 Nov 12	52.06000 -0.51	53.26	51.74	52.57	666,500
08 Nov 12	52.57000 +4.13	55.38	52.00	53.50	1,469,300
07 Nov 12	48.44000 +0.06	49.01	47.74	48.11	734,500
06 Nov 12	48.38000 +0.56	48.66	47.41	48.24	505,300
05 Nov 12	47.82450 -1.06	48.72	47.41	48.43	727,300
02 Nov 12	48.88000 +0.36	49.25	48.63	48.63	485,800
01 Nov 12	48.52000 +1.79	48.97	46.67	46.67	727,900
31 Oct 12	46.72770 -0.03	47.14	46.25	46.71	373,200
26 Oct 12	46.76000 +0.78	46.88	45.99	46.11	501,900
25 Oct 12	45.98000 +0.60	46.18	44.99	45.64	567,500
24 Oct 12	45.38000 -0.57	46.15	45.26	45.79	712,800
23 Oct 12	45.95000 -1.35	46.45	45.48	46.34	928,700
22 Oct 12	47.30000 +1.77	47.52	46.13	46.16	2,499,600
19 Oct 12	45.52500 +0.26	45.85	44.64	45.20	1,234,700
18 Oct 12	45.27000 +1.71	45.92	43.40	43.50	1,089,200
17 Oct 12	43.56000 +0.22	44.30	43.17	43.17	667,700
16 Oct 12	43.34000 +0.99	43.70	42.26	42.50	785,400
15 Oct 12	42.35000 +0.89	42.59	41.32	41.51	383,500
12 Oct 12	41.46000 -0.31	42.17	41.46	41.72	221,400
11 Oct 12	41.77000 +0.40	42.12	41.14	41.57	214,700
10 Oct 12	41.37000 -0.55	42.28	40.75	41.79	498,100
09 Oct 12	41.92000 -0.83	42.96	41.68	42.84	346,200
08 Oct 12	42.75000 -0.38	43.18	41.98	43.01	402,000
05 Oct 12	43.13000 -0.37	44.08	42.81	43.56	390,700
04 Oct 12	43.50000 -0.02	43.97	43.08	43.71	215,800
03 Oct 12	43.52000 +0.23	43.83	43.22	43.48	323,500
02 Oct 12	43.29000 -0.03	43.97	42.98	43.59	291,400
01 Oct 12	43.32000 -0.20	43.71	42.82	43.40	500,300
28 Sep 12	43.52000 +0.14	43.61	42.88	43.26	413,100
27 Sep 12	43.38000 +1.01	43.52	42.20	42.38	311,400
26 Sep 12	42.37000 +0.31	42.70	41.64	41.95	350,900
25 Sep 12	42.06000 -0.44	43.01	41.96	42.52	312,500
24 Sep 12	42.50000 -0.12	42.62	41.96	42.42	259,400
21 Sep 12	42.62000 +0.61	43.53	42.01	42.34	685,000
20 Sep 12	42.01000 +0.76	42.12	40.77	41.12	444,800
19 Sep 12	41.25000 +0.68	41.31	40.15	40.41	278,100
18 Sep 12	40.57000 -0.47	41.04	40.00	40.86	200,900
17 Sep 12	41.04000 -0.77	41.81	40.82	41.66	448,500
14 Sep 12	41.81000 +0.71	42.10	40.81	41.27	362,200
13 Sep 12	41.10000 -0.41	41.71	40.97	41.49	211,600
12 Sep 12	41.51000 -0.01	41.80	41.13	41.65	378,500
11 Sep 12	41.52000 +0.67	41.98	40.85	40.95	510,500
10 Sep 12	40.85000 +0.35	40.96	40.42	40.55	294,300
07 Sep 12	40.50000 -0.12	40.97	40.49	40.63	345,100
06 Sep 12	40.62000 +0.85	40.94	39.72	40.00	348,600
05 Sep 12	39.77000 +0.32	39.87	39.32	39.32	556,300
04 Sep 12	39.45000 +0.11	39.66	38.75	39.21	361,700
31 Aug 12	39.34000 +0.27	39.64	38.85	39.25	296,600
30 Aug 12	39.07000 +0.11	39.10	38.72	38.72	205,300
29 Aug 12	38.96000 +0.43	39.49	38.30	38.64	328,000
28 Aug 12	38.53000 -0.33	39.01	38.28	38.77	331,400
27 Aug 12	38.86000 -0.19	39.82	38.69	39.24	305,700
24 Aug 12	39.05000 +0.04	39.28	37.47	39.01	294,000
23 Aug 12	39.01000 -0.39	39.58	38.83	39.41	323,500
22 Aug 12	39.40000 -0.23	39.63	38.74	39.63	684,400
21 Aug 12	39.63000 -0.43	40.65	39.44	40.12	495,500
20 Aug 12	40.06000 -0.56	40.73	38.60	40.62	522,600
17 Aug 12	40.62000 -0.24	41.04	40.40	41.03	336,300
16 Aug 12	40.86000 -0.21	41.45	40.60	41.18	379,200
15 Aug 12	41.07000 -0.09	41.57	39.72	41.00	997,100
14 Aug 12	41.16000 -1.95	43.42	40.87	43.16	1,055,100
13 Aug 12	43.11000 -0.38	43.48	42.53	43.37	310,400
10 Aug 12	43.49000 -0.51	44.02	42.41	43.73	732,500
09 Aug 12	44.00000 +0.66	45.09	42.05	43.12	1,112,200
08 Aug 12	43.34000 -1.01	44.55	43.20	44.08	818,500
07 Aug 12	44.35000 +0.79	44.59	43.65	43.99	365,000
06 Aug 12	43.56000 +0.27	43.93	42.81	43.40	357,900
03 Aug 12	43.29000 +0.49	44.00	42.30	43.30	365,100
02 Aug 12	42.80000 +0.07	43.11	41.99	42.62	210,600
01 Aug 12	42.73000 -0.63	43.75	42.50	43.41	297,400
31 Jul 12	43.36000 +0.26	43.77	42.93	42.98	268,100
30 Jul 12	43.10000 -0.04	43.44	42.78	42.80	274,900
27 Jul 12	43.14000 +0.29	43.68	42.48	42.99	305,300
26 Jul 12	42.85000 -0.71	44.44	42.00	44.15	500,600
25 Jul 12	43.56000 +0.49	44.56	43.00	43.26	699,900
24 Jul 12	43.07000 +0.22	43.49	42.63	42.93	408,900
23 Jul 12	42.85000 -0.42	42.97	42.39	42.69	242,000
20 Jul 12	43.27000 +0.13	43.52	41.99	42.77	310,700
19 Jul 12	43.14000 +0.39	43.55	42.57	42.84	452,600
18 Jul 12	42.75000 +0.19	43.10	42.14	42.46	379,600
17 Jul 12	42.56000 +0.07	42.70	41.99	42.57	443,400
16 Jul 12	42.49000 -0.10	42.59	41.74	42.45	428,700
13 Jul 12	42.59000 +1.29	42.69	41.35	41.42	538,300
12 Jul 12	41.30000 +0.57	41.63	40.76	41.24	603,400
11 Jul 12	40.73000 +0.86	41.83	40.15	40.53	682,600
10 Jul 12	39.87000 +0.36	39.92	39.30	39.51	755,200
09 Jul 12	39.51000 +0.89	39.57	38.11	38.52	457,500
06 Jul 12	38.62000 -0.05	38.71	37.99	38.70	297,500
05 Jul 12	38.67000 -0.32	39.82	38.28	38.80	456,500
03 Jul 12	38.99000 -0.21	39.30	38.28	39.20	290,600
02 Jul 12	39.20000 +3.65	39.84	35.30	35.44	1,239,000
29 Jun 12	35.55000 -0.46	38.52	35.42	36.65	469,000
28 Jun 12	36.01000 -0.53	36.68	34.78	36.36	705,000
27 Jun 12	36.54000 +0.05	36.90	36.23	36.54	340,600
26 Jun 12	36.49000 -0.18	36.87	35.87	36.67	261,600
25 Jun 12	36.67000 -0.97	37.62	36.45	37.16	174,200
22 Jun 12	37.64000 -0.42	38.12	37.41	38.12	551,500
21 Jun 12	38.06000 -1.56	39.62	37.86	39.55	174,500
20 Jun 12	39.62000 +1.02	40.11	38.37	38.49	471,700
19 Jun 12	38.60000 +0.29	39.01	37.98	38.30	532,000
18 Jun 12	38.31000 -0.16	38.84	38.11	38.27	246,100
15 Jun 12	38.47000 +0.13	38.69	38.10	38.49	376,600
14 Jun 12	38.34000 -0.04	38.97	37.76	38.33	326,700
13 Jun 12	38.38000 +0.49	38.77	37.30	37.86	528,600
12 Jun 12	37.89000 +0.21	38.08	37.44	37.74	373,600
11 Jun 12	37.68000 -0.59	38.93	37.59	38.65	191,700
08 Jun 12	38.27000 +0.03	38.80	37.67	38.02	347,900
07 Jun 12	38.24000 -0.73	39.67	38.02	39.25	397,200
06 Jun 12	38.97000 +0.74	39.24	37.82	38.55	220,800
05 Jun 12	38.23000 +0.12	38.40	37.55	37.81	249,900
04 Jun 12	38.11000 +1.03	38.21	36.91	37.08	793,500
01 Jun 12	37.08000 -1.51	38.63	36.61	37.97	467,500
31 May 12	38.59000 +0.43	38.61	37.59	38.22	612,500
30 May 12	38.16000 -0.85	38.76	38.06	38.76	441,200
29 May 12	39.01000 -0.03	39.57	38.81	39.49	312,200
25 May 12	39.04000 +0.16	39.31	38.57	38.83	345,100
24 May 12	38.88000 +0.35	38.91	38.30	38.30	463,600
23 May 12	38.53000 -0.18	38.92	38.13	38.53	363,000
22 May 12	38.71000 -1.09	39.98	38.49	39.79	327,900
21 May 12	39.80000 +0.16	39.95	39.42	39.83	205,300
18 May 12	39.64000 -0.36	40.27	39.54	40.12	232,000
17 May 12	40.00000 -2.18	42.18	39.94	42.18	348,600
16 May 12	42.18000 -0.25	43.23	42.10	42.53	230,000
15 May 12	42.43000 +0.08	42.91	42.30	42.39	182,400
14 May 12	42.35000 +0.65	42.63	41.39	41.46	297,000
11 May 12	41.70000 +1.20	42.43	40.24	40.51	658,900
10 May 12	40.50000 +0.88	46.00	40.30	45.18	1,151,800
09 May 12	39.62000 -0.72	40.21	39.30	40.04	1,595,800
08 May 12	40.34000 -1.13	41.28	40.00	41.06	912,600
07 May 12	41.47000 -1.65	42.88	41.40	42.88	851,100
04 May 12	43.12000 -1.44	44.37	42.45	44.20	374,100
03 May 12	44.56000 +0.71	45.29	43.75	43.75	689,500
02 May 12	43.85000 +1.40	44.03	42.24	42.24	223,000
01 May 12	42.45000 -0.08	43.21	42.33	42.50	305,900
30 Apr 12	42.53000 -0.38	43.32	42.24	42.96	259,400
27 Apr 12	42.91000 -0.09	43.27	42.50	43.27	144,300
26 Apr 12	43.00000 +0.03	43.40	42.61	42.80	391,300
25 Apr 12	42.97000 +0.43	43.07	42.39	42.92	221,800
24 Apr 12	42.54000 -0.31	43.21	42.30	42.95	155,600
23 Apr 12	42.85000 -0.04	43.22	42.18	42.83	287,600
20 Apr 12	42.89000 +0.67	43.20	42.04	42.28	243,400
19 Apr 12	42.22000 -0.78	43.11	41.98	43.03	261,400
18 Apr 12	43.00000 +0.02	43.12	42.33	42.83	215,400
17 Apr 12	42.98000 +0.35	43.29	42.50	42.95	422,400
16 Apr 12	42.63000 -0.09	43.73	42.41	42.89	99,100
13 Apr 12	42.72000 -0.03	43.31	42.07	42.66	255,200
12 Apr 12	42.75000 +0.24	42.94	41.76	42.43	457,800
11 Apr 12	42.51000 +0.86	43.45	42.40	43.45	1,911,200
10 Apr 12	41.65000 -1.72	43.58	40.99	43.50	587,700
09 Apr 12	43.37000 -0.16	43.59	42.44	42.99	257,200
05 Apr 12	43.53000 +0.24	44.41	43.13	43.26	385,400
04 Apr 12	43.29000 -0.38	43.65	42.63	43.31	304,500
03 Apr 12	43.67000 -0.40	44.16	42.79	44.08	378,000
02 Apr 12	44.07000 -0.56	45.47	43.81	44.16	409,200
30 Mar 12	44.63000 +0.40	44.97	43.91	44.55	458,300
29 Mar 12	44.23000 -0.20	44.42	43.76	44.25	220,800
28 Mar 12	44.43000 +0.29	44.47	43.89	44.24	123,300
27 Mar 12	44.14000 -0.18	44.59	44.07	44.55	180,900
26 Mar 12	44.32000 -0.34	45.29	44.16	44.92	224,200
23 Mar 12	44.66000 -0.09	45.15	43.82	44.70	272,800
22 Mar 12	44.75000 -0.51	45.39	44.60	44.79	275,500
21 Mar 12	45.26000 +1.41	45.38	43.89	44.01	414,700
20 Mar 12	43.85000 -0.56	44.59	43.32	43.36	304,200
19 Mar 12	44.40500 +0.60	44.66	43.02	43.02	605,400
16 Mar 12	43.80000 -0.20	44.13	43.52	44.00	751,600
15 Mar 12	44.00000 -2.04	45.25	42.19	44.30	1,362,100
14 Mar 12	46.04000 +0.08	46.69	45.59	45.83	223,900
13 Mar 12	45.96000 +0.34	46.37	45.04	45.74	392,300
12 Mar 12	45.62000 -0.07	46.11	45.30	45.35	191,500
09 Mar 12	45.69000 +1.13	45.98	44.38	44.45	619,200
08 Mar 12	44.56000 +0.26	44.89	44.06	44.29	453,200
07 Mar 12	44.30000 +0.15	44.95	44.09	44.09	252,100
06 Mar 12	44.15000 -1.16	45.19	43.38	43.38	703,800
05 Mar 12	45.31000 +0.01	45.73	45.02	45.29	558,100
02 Mar 12	45.30000 -0.75	46.20	44.71	45.81	503,900
01 Mar 12	46.05000 +0.66	46.22	44.80	45.59	296,000
29 Feb 12	45.39000 -0.07	46.00	45.11	45.60	274,300
28 Feb 12	45.46000 -0.01	45.96	44.81	45.43	455,300
27 Feb 12	45.47000 +0.19	46.45	43.68	45.22	269,900
24 Feb 12	45.28000 +0.35	45.76	44.32	44.93	188,700
23 Feb 12	44.93000 +0.81	45.37	44.06	44.85	201,600
22 Feb 12	44.12000 -0.33	44.67	43.13	44.64	285,000
21 Feb 12	44.45000 -0.86	45.34	44.19	45.34	153,100
17 Feb 12	45.31000 +1.05	45.69	44.52	44.52	341,800
16 Feb 12	44.26000 +1.33	44.65	42.58	43.05	310,200
15 Feb 12	42.93000 -0.08	43.30	42.60	43.25	430,700
14 Feb 12	43.01000 +0.37	43.54	42.60	42.68	680,800
13 Feb 12	42.64000 +0.45	42.87	42.28	42.40	420,400
10 Feb 12	42.19000 -0.71	43.00	42.11	42.53	237,000
09 Feb 12	42.89500 +0.05	43.10	42.72	42.83	303,400
08 Feb 12	42.85000 +0.47	42.91	42.26	42.35	381,600
07 Feb 12	42.38000 +0.24	42.71	42.03	42.12	346,400
06 Feb 12	42.14000 -0.12	42.26	41.26	41.66	340,400
03 Feb 12	42.25500 +0.25	42.68	42.06	42.46	287,300
02 Feb 12	42.01000 -0.94	43.45	41.91	42.99	321,500
01 Feb 12	42.95000 +0.19	43.45	42.19	42.95	366,700
31 Jan 12	42.76000 +1.14	43.47	40.82	41.51	1,521,600
30 Jan 12	41.62000 -0.59	42.14	41.42	41.79	214,100
27 Jan 12	42.21000 +0.39	42.98	40.28	41.16	328,300
26 Jan 12	41.82000 -0.07	42.33	41.45	42.15	313,800
25 Jan 12	41.89000 +0.10	42.03	41.44	41.85	205,600
24 Jan 12	41.79000 +0.09	42.29	41.39	41.70	301,500
23 Jan 12	41.70000 -0.12	41.79	41.22	41.77	230,300
20 Jan 12	41.82000 -0.20	42.26	41.40	41.99	421,300
19 Jan 12	42.02000 +1.82	44.34	40.11	40.25	789,000
18 Jan 12	40.20000 +0.87	40.24	38.52	39.35	177,000
17 Jan 12	39.33000 -0.35	39.95	38.97	39.78	149,100
13 Jan 12	39.68000 -0.07	39.80	39.13	39.52	177,500
12 Jan 12	39.75000 +0.51	39.94	39.37	39.37	126,500
11 Jan 12	39.24000 +0.49	39.35	38.60	38.68	178,000
10 Jan 12	38.75000 +0.18	39.30	38.59	38.82	383,500
09 Jan 12	38.57000 +0.27	38.62	38.16	38.43	92,700
06 Jan 12	38.30000 +0.05	38.75	37.98	38.22	240,400
05 Jan 12	38.25000 +0.55	38.47	37.37	37.70	1,533,100
04 Jan 12	37.70000 +0.36	37.84	36.98	37.19	431,700
03 Jan 12	37.34000 -0.24	38.00	37.26	38.00	234,600
30 Dec 11	37.58000 +0.32	37.68	36.94	37.25	108,400
29 Dec 11	37.26000 +0.02	37.37	36.66	37.08	304,800
28 Dec 11	37.24000 +0.15	37.35	36.90	37.01	280,600
27 Dec 11	37.09000 +0.05	37.34	36.51	36.95	181,900
23 Dec 11	37.04000 +0.30	37.15	36.50	36.85	242,500
22 Dec 11	36.74000 -0.07	37.20	36.42	36.83	329,500
21 Dec 11	36.81000 -0.32	37.09	36.06	36.91	466,100
20 Dec 11	37.13000 +0.13	37.87	36.97	37.62	340,500
19 Dec 11	37.00000 +0.51	37.24	35.93	36.51	264,300
16 Dec 11	36.49000 +0.27	36.59	35.96	36.40	1,483,300
15 Dec 11	36.22000 +1.22	36.57	35.56	35.62	595,500
14 Dec 11	35.00000 -0.91	36.30	34.84	35.90	170,400
13 Dec 11	35.91000 +0.45	36.35	35.50	35.51	263,500
12 Dec 11	35.46000 -0.79	36.30	35.05	36.07	393,100
09 Dec 11	36.25000 +0.55	36.59	35.73	35.76	123,800
08 Dec 11	35.70000 -0.36	36.23	35.66	35.99	284,900
07 Dec 11	36.06000 +1.05	36.34	34.46	34.94	218,200
06 Dec 11	35.01000 -0.14	35.61	34.84	35.00	195,200
05 Dec 11	35.15000 +0.49	35.60	34.81	35.20	209,900
02 Dec 11	34.66000 -1.15	36.08	34.50	36.08	341,900
01 Dec 11	35.81000 -0.19	36.65	35.67	35.99	181,200
30 Nov 11	36.00000 +0.69	36.93	35.50	36.45	313,200
29 Nov 11	35.31000 +0.11	35.94	35.07	35.25	111,200
28 Nov 11	35.20000 +1.60	35.49	33.75	34.57	204,200
25 Nov 11	33.60000 -1.00	34.47	33.59	34.40	143,600
23 Nov 11	34.60000 -1.27	35.49	34.21	35.41	526,900
22 Nov 11	35.87000 -1.25	36.98	35.40	36.64	279,500
21 Nov 11	37.12000 -0.25	37.43	35.55	36.83	210,800
18 Nov 11	37.37000 +0.23	37.99	36.73	37.30	122,000
17 Nov 11	37.14000 +0.36	37.35	36.38	36.77	186,600
16 Nov 11	36.78000 -0.19	36.96	36.27	36.70	288,800
15 Nov 11	36.97000 +0.62	37.58	36.25	36.27	257,300
14 Nov 11	36.35000 -0.45	37.67	36.10	36.69	320,200
11 Nov 11	36.80000 +2.38	37.55	35.50	35.50	291,100
10 Nov 11	34.42000 +1.89	35.01	32.87	33.28	421,400
09 Nov 11	32.53000 -0.45	32.80	31.72	32.24	165,400
08 Nov 11	32.98000 -0.17	33.37	32.82	33.28	244,300
07 Nov 11	33.15000 -0.10	33.83	32.58	33.20	209,500
04 Nov 11	33.25000 -0.20	33.81	32.72	33.13	215,800
03 Nov 11	33.45000 +0.69	33.72	32.16	32.80	244,700
02 Nov 11	32.76000 +1.50	33.14	30.89	31.69	395,200
01 Nov 11	31.26000 -1.36	32.26	30.72	31.71	241,600
31 Oct 11	32.62000 -0.87	33.17	32.05	32.95	182,900
28 Oct 11	33.49000 -0.51	34.23	32.76	33.89	139,300
27 Oct 11	34.00000 +0.65	34.92	33.84	33.90	272,200
26 Oct 11	33.35000 +0.27	33.99	32.14	33.39	222,800
25 Oct 11	33.08000 -1.01	34.35	32.73	34.05	207,300
24 Oct 11	34.09000 +0.25	34.68	33.70	33.97	96,600
21 Oct 11	33.84000 +0.15	34.50	33.40	34.14	147,200
20 Oct 11	33.69000 -0.37	34.66	33.40	34.17	469,900
19 Oct 11	34.06000 +0.47	34.85	33.40	33.52	297,500
18 Oct 11	33.59000 +0.85	34.05	32.16	32.83	268,900
17 Oct 11	32.74000 +0.19	33.01	31.84	32.27	220,400
14 Oct 11	32.55000 +1.05	32.99	31.61	32.03	491,600
13 Oct 11	31.50000 +0.00	32.08	31.07	31.33	356,600
12 Oct 11	31.50000 -1.32	33.10	31.48	32.53	521,800
11 Oct 11	32.82000 -0.29	33.92	32.34	32.90	129,000
10 Oct 11	33.11000 +0.48	34.36	32.59	33.18	126,200
07 Oct 11	32.63000 -0.07	33.89	32.36	32.75	282,000
06 Oct 11	32.70000 +1.70	33.14	31.00	31.00	308,000
05 Oct 11	31.00000 +0.01	31.85	30.72	31.23	626,700
04 Oct 11	30.99000 -0.47	32.32	30.51	30.92	538,900
03 Oct 11	31.46000 -0.49	32.15	30.53	31.77	421,800
30 Sep 11	31.95000 -1.24	33.95	31.46	32.70	548,200
29 Sep 11	33.19000 -0.22	34.92	32.24	33.99	216,800
28 Sep 11	33.41000 -0.62	35.05	33.30	34.20	215,600
27 Sep 11	34.03000 -0.38	35.87	33.48	34.46	171,400
26 Sep 11	34.41000 +0.31	34.99	33.17	34.38	137,300
23 Sep 11	34.10000 +0.09	35.08	33.63	33.91	181,200
22 Sep 11	34.01000 -1.47	35.01	33.40	33.71	413,200
21 Sep 11	35.48000 -0.51	36.73	34.72	36.00	459,000
20 Sep 11	35.99000 -0.47	36.75	35.70	36.74	306,100
19 Sep 11	36.46000 +0.11	36.92	35.04	35.66	100,300
16 Sep 11	36.35000 +0.02	36.96	35.98	36.26	543,200
15 Sep 11	36.33000 +0.08	36.90	35.65	36.86	504,600
14 Sep 11	36.25000 +2.42	36.56	33.02	33.95	208,500
13 Sep 11	33.83000 +1.03	34.42	32.35	32.92	151,700
12 Sep 11	32.80000 -0.18	33.17	31.41	32.90	223,900
09 Sep 11	32.98000 -0.43	33.38	32.07	32.62	934,000
08 Sep 11	33.41000 -0.56	36.68	32.83	33.63	214,600
07 Sep 11	33.97000 +1.10	34.14	32.86	33.27	226,300
06 Sep 11	32.87000 -1.15	34.44	32.56	32.96	322,100
02 Sep 11	34.02000 -1.92	35.52	33.99	35.00	153,500
01 Sep 11	35.94000 -1.06	37.49	35.39	37.27	455,200
31 Aug 11	37.00000 +0.51	38.90	36.77	36.88	726,400
30 Aug 11	36.49000 +1.67	36.75	35.44	35.50	360,100
29 Aug 11	34.82000 +0.52	35.27	34.11	34.40	349,700
26 Aug 11	34.30000 +1.04	34.44	31.29	33.00	166,600
25 Aug 11	33.26000 -0.46	34.87	32.54	34.02	159,400
24 Aug 11	33.72000 +0.66	34.26	32.19	33.03	125,500
23 Aug 11	33.06000 +0.83	33.97	32.19	32.30	309,100
22 Aug 11	32.23000 -0.82	34.54	31.77	33.81	418,000
19 Aug 11	33.05000 +0.09	34.44	32.32	32.32	694,600
18 Aug 11	32.96000 -1.53	33.66	32.47	33.65	312,600
17 Aug 11	34.49000 -0.06	34.68	34.05	34.58	90,400
16 Aug 11	34.55000 +0.57	34.71	33.23	33.75	217,600
15 Aug 11	33.98000 +0.31	35.04	32.59	33.69	479,700
12 Aug 11	33.67000 -0.64	34.70	32.45	34.64	487,000
11 Aug 11	34.31000 +4.03	36.06	31.25	33.17	900,800
10 Aug 11	30.28000 -0.78	31.38	30.09	31.05	479,500
09 Aug 11	31.06000 +0.35	33.00	29.66	33.00	771,500
08 Aug 11	30.71000 -4.51	34.35	30.64	34.07	1,437,300
05 Aug 11	35.22000 +0.18	35.67	32.35	35.42	993,500
04 Aug 11	35.04000 -1.10	36.33	34.83	35.66	520,500
03 Aug 11	36.14000 -0.87	37.71	36.11	37.21	662,300
02 Aug 11	37.01000 -0.29	38.98	36.82	36.91	827,800
01 Aug 11	37.30000 +0.11	37.99	36.77	37.59	525,500
29 Jul 11	37.19000 -0.26	37.60	36.52	36.88	358,100
28 Jul 11	37.45000 +0.10	37.69	36.88	37.46	178,600
27 Jul 11	37.35000 -0.27	38.28	36.96	37.49	414,500
26 Jul 11	37.62000 -0.01	38.10	36.70	37.87	191,000
25 Jul 11	37.63000 +0.12	39.12	37.28	37.28	281,800
22 Jul 11	37.51000 -0.78	38.66	37.05	38.12	515,400
21 Jul 11	38.29000 +0.97	39.14	36.55	36.91	960,600
20 Jul 11	37.32000 +0.35	37.42	36.36	36.99	892,000
19 Jul 11	36.97000 +0.51	37.45	36.55	36.77	3,586,400
18 Jul 11	36.46000 -0.63	37.34	36.08	37.00	1,879,700
15 Jul 11	37.09000 -0.16	37.78	37.00	37.24	1,303,300
14 Jul 11	37.25000 +0.24	37.63	37.00	37.05	1,305,200
13 Jul 11	37.01000 -0.04	37.12	36.96	37.01	1,304,100
12 Jul 11	37.05000 -0.01	37.62	36.62	36.66	1,454,400
11 Jul 11	37.06000 -1.48	37.90	36.63	37.20	1,681,400
08 Jul 11	38.54000 -0.98	39.15	37.77	38.93	1,153,800
07 Jul 11	39.52000 +0.74	40.23	39.00	39.18	1,860,900
06 Jul 11	38.78250 +0.25	39.89	38.33	38.34	1,539,700
05 Jul 11	38.53000 -1.32	39.50	38.00	39.12	2,965,500
01 Jul 11	39.85000 -3.65	40.24	39.00	39.75	4,560,400
30 Jun 11	43.50000 +3.59	44.21	38.78	40.33	10,767,400
29 Jun 11	39.91000 +2.41	40.73	37.26	37.47	617,900
28 Jun 11	37.50000 +1.29	39.98	36.08	36.66	222,400
27 Jun 11	36.21000 +0.66	36.22	35.60	35.99	309,000
24 Jun 11	35.55000 +0.55	36.38	35.38	35.50	1,580,000
23 Jun 11	35.00000 -0.54	35.97	34.99	34.99	1,607,800
22 Jun 11	35.54000 +0.54	35.54	35.15	35.17	26,700
21 Jun 11	35.00000 +0.05	38.45	34.90	34.92	335,700
20 Jun 11	34.95000 -0.10	35.80	34.75	35.80	299,400
17 Jun 11	35.05000 -0.44	35.50	34.75	35.03	435,900
16 Jun 11	35.49000 +0.00	35.49	31.00	31.15	1,827,600