FUNDMANAGER.co.uk

YY Inc (ADR)

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	84.93000 +0.97	85.15	83.57	83.57	481,123
19 Oct 26	83.96000 +1.35	84.08	82.74	82.81	236,920
16 Oct 26	82.61000 -0.55	84.15	81.98	83.13	200,975
15 Oct 26	83.16000 +0.89	84.75	80.30	81.37	305,607
14 Oct 26	82.27000 -0.26	83.00	81.91	82.50	216,297
13 Oct 26	82.53000 +0.35	82.63	81.76	82.29	216,249
12 Oct 26	82.18000 +1.13	82.26	80.97	81.44	191,252
09 Oct 26	81.05000 +0.20	82.15	80.39	81.00	305,605
08 Oct 26	80.85000 -0.48	81.93	80.33	81.33	191,653
07 Oct 26	81.33000 +0.68	81.70	80.19	80.77	169,601
06 Oct 26	80.65000 +0.15	81.35	80.19	80.87	173,813
05 Oct 26	80.50000 +1.31	81.14	79.81	79.98	270,862
02 Oct 26	79.19000 -1.11	80.79	78.41	80.79	174,148
01 Oct 26	80.30000 +0.05	80.56	79.29	80.45	203,399
30 Sep 26	80.25000 -0.35	80.78	79.39	79.41	428,900
29 Sep 26	80.60000 +0.01	81.04	80.06	80.87	288,125
28 Sep 26	80.59000 +0.82	81.00	79.31	79.37	228,229
25 Sep 26	79.77000 +0.07	80.36	79.04	80.12	315,485
24 Sep 26	79.70000 -0.68	80.39	79.30	79.87	359,406
23 Sep 26	80.38000 -0.67	80.58	77.20	78.73	907,145
22 Sep 26	81.05000 +1.51	81.25	79.20	79.87	514,211
21 Sep 26	79.54000 +0.81	79.63	77.02	79.18	417,072
18 Sep 26	78.73000 -0.15	79.41	78.12	79.41	287,752
17 Sep 26	78.88000 +0.12	79.40	77.82	78.60	235,669
16 Sep 26	78.76000 +1.48	79.17	77.35	77.38	585,419
15 Sep 26	77.28000 +0.10	77.66	76.53	76.87	315,204
14 Sep 26	77.18000 -0.08	77.99	77.00	77.26	487,217
11 Sep 26	77.26000 +2.43	77.60	75.04	75.20	329,053
10 Sep 26	74.83000 +1.12	75.84	73.89	73.89	363,447
09 Sep 26	73.71000 -0.65	74.43	73.27	74.36	182,458
08 Sep 26	74.36000 -0.64	75.18	74.00	74.59	511,903
04 Sep 26	75.00000 +0.41	75.48	74.47	74.47	175,398
03 Sep 26	74.59000 +0.03	74.83	73.61	74.56	207,647
02 Sep 26	74.56000 +0.52	75.16	73.31	73.31	315,558
01 Sep 26	74.04000 -0.60	75.42	73.52	74.52	303,149
31 Aug 26	74.64000 +0.11	76.68	74.00	74.69	544,924
28 Aug 26	74.53000 -0.30	76.38	73.00	74.83	615,375
27 Aug 26	74.83000 +0.02	76.44	73.19	74.94	401,154
26 Aug 26	74.81000 -0.19	80.90	72.99	76.19	813,791
25 Aug 26	75.00000 +1.53	75.25	72.86	73.87	1,036,818
24 Aug 26	73.47000 -0.14	74.32	73.11	73.62	251,028
21 Aug 26	73.61000 -0.16	74.96	72.80	73.77	198,878
20 Aug 26	73.77000 -1.12	75.82	72.79	74.89	321,270
19 Aug 26	74.89000 +1.15	75.13	73.68	74.17	321,574
18 Aug 26	73.74000 +0.12	74.60	73.41	74.23	214,393
17 Aug 26	73.62000 +0.60	74.14	73.04	73.04	214,612
14 Aug 26	73.02000 +0.85	73.64	72.30	72.30	210,079
13 Aug 26	72.17000 -1.99	74.58	71.78	74.46	243,648
12 Aug 26	74.16000 +0.75	75.97	74.10	75.97	296,890
11 Aug 26	73.41000 -1.47	75.03	73.22	74.43	202,722
10 Aug 26	74.88000 +0.44	75.16	74.31	74.67	222,635
07 Aug 26	74.44000 -0.29	75.15	73.96	74.70	123,260
06 Aug 26	74.73000 -0.07	75.57	74.30	74.80	180,429
05 Aug 26	74.80500 -0.07	75.58	74.56	74.88	232,856
04 Aug 26	74.87000 +0.89	74.95	73.58	74.31	171,410
03 Aug 26	73.98000 +0.41	74.27	72.32	74.01	228,698
31 Jul 26	73.57000 +0.55	73.89	71.48	72.34	293,607
30 Jul 26	73.02000 -0.97	74.25	72.47	74.15	451,619
29 Jul 26	73.99000 -0.84	75.50	73.62	75.49	243,858
28 Jul 26	74.83000 +0.03	76.68	74.46	75.17	359,650
27 Jul 26	74.80000 +0.85	75.55	74.07	74.73	472,354
24 Jul 26	73.95000 +1.37	74.33	72.55	72.99	424,077
23 Jul 26	72.58000 +0.15	73.17	71.80	72.32	255,413
22 Jul 26	72.43000 +0.53	72.58	70.00	70.00	239,505
21 Jul 26	71.90000 +0.31	72.96	71.08	71.30	234,930
20 Jul 26	71.59000 +1.52	72.34	70.78	70.78	291,454
17 Jul 26	70.07000 +0.75	70.54	68.42	68.50	145,009
16 Jul 26	69.32000 -1.60	71.45	68.80	71.11	284,439
15 Jul 26	70.92000 +1.21	71.62	70.01	70.01	255,914
14 Jul 26	69.71000 -0.04	70.85	69.45	70.32	166,908
13 Jul 26	69.75000 -0.79	70.75	69.46	70.40	162,764
10 Jul 26	70.54000 -1.22	72.00	70.34	71.76	178,329
09 Jul 26	71.76000 +1.48	71.77	69.95	70.47	205,489
08 Jul 26	70.28000 +0.68	70.53	69.36	70.04	224,726
07 Jul 26	69.60000 +0.25	70.50	69.26	69.74	207,380
06 Jul 26	69.35000 +2.09	69.76	68.10	68.11	318,211
02 Jul 26	67.26000 +0.36	67.90	66.43	66.90	295,688
01 Jul 26	66.90000 +0.91	67.49	65.87	66.08	325,574
30 Jun 26	65.99000 +0.06	66.46	65.10	66.10	216,811
29 Jun 26	65.93000 -0.73	66.38	64.84	65.37	434,402
26 Jun 26	66.66000 +0.23	67.39	66.00	66.00	433,704
25 Jun 26	66.43000 +0.52	66.90	65.26	65.94	400,427
24 Jun 26	65.91000 -0.38	67.22	65.24	66.29	298,991
23 Jun 26	66.29000 -0.96	68.26	65.36	65.72	407,782
22 Jun 26	67.25000 +1.53	67.45	65.31	65.72	200,981
18 Jun 26	65.72000 -0.70	66.88	65.25	66.09	494,417
17 Jun 26	66.42000 -0.93	67.55	66.08	67.01	274,332
16 Jun 26	67.35000 -1.50	68.99	67.22	68.10	241,852
15 Jun 26	68.85000 +1.02	69.93	67.83	68.00	273,784
12 Jun 26	67.83000 -0.34	69.00	66.97	69.00	361,829
11 Jun 26	68.17000 -0.08	68.62	66.82	68.00	427,130
10 Jun 26	68.25000 +2.16	68.69	65.83	66.01	342,622
09 Jun 26	66.09000 -0.01	67.27	64.58	66.50	350,737
08 Jun 26	66.10000 +0.01	66.67	64.83	66.09	254,490
05 Jun 26	66.09000 -1.94	68.04	65.49	67.99	366,277
04 Jun 26	68.03000 +1.07	68.43	66.09	66.18	285,428
03 Jun 26	66.96000 -1.75	68.69	66.67	68.13	383,962
02 Jun 26	68.71000 +0.35	69.18	67.88	68.30	372,386
01 Jun 26	68.36000 +0.93	68.90	67.44	67.50	382,121
29 May 26	67.43000 +1.50	68.37	66.14	66.14	478,055
28 May 26	65.93000 +0.48	66.80	63.75	63.90	443,056
27 May 26	65.45000 +1.36	67.51	63.76	64.09	580,027
26 May 26	64.09000 +9.67	65.80	60.60	60.87	787,439
22 May 26	54.42000 -1.61	55.58	54.24	54.82	349,513
21 May 26	56.03000 -0.85	56.53	54.80	56.22	335,889
20 May 26	56.88000 -0.01	57.33	56.50	56.52	198,723
19 May 26	56.89000 -0.33	57.25	56.67	57.00	160,990
18 May 26	57.22000 +0.89	57.80	56.45	56.56	220,371
15 May 26	56.33000 -1.02	57.50	56.08	57.06	239,006
14 May 26	57.35000 -2.26	59.23	56.87	59.23	261,453
13 May 26	59.61000 +1.38	60.08	57.50	57.66	295,356
12 May 26	58.23000 -0.80	58.82	57.68	58.61	276,547
11 May 26	59.03000 +0.15	59.50	58.61	59.17	197,242
08 May 26	58.88000 -0.12	59.29	57.99	58.54	167,050
07 May 26	59.00000 -1.27	60.20	57.94	60.20	249,686
06 May 26	60.27000 +1.52	60.62	58.81	58.98	355,527
05 May 26	58.75000 -0.29	59.58	58.56	59.45	175,735
04 May 26	59.04000 +0.19	59.47	58.74	58.85	277,524
01 May 26	58.85000 -0.14	59.34	58.00	59.23	184,347
30 Apr 26	58.99000 +1.77	59.10	57.22	57.22	193,242
29 Apr 26	57.22000 -0.31	57.69	56.08	57.50	406,860
28 Apr 26	57.53000 -1.08	58.78	57.01	58.61	388,085
27 Apr 26	58.61000 -0.13	59.96	58.35	59.41	398,396
24 Apr 26	58.74000 +0.99	58.76	57.51	57.51	159,180
23 Apr 26	57.75000 -1.49	59.45	57.14	59.04	448,090
22 Apr 26	59.24000 -1.39	59.89	58.78	59.08	255,708
21 Apr 26	60.63000 -2.19	62.88	60.29	62.88	390,032
20 Apr 26	62.82000 -0.03	63.39	62.30	62.56	210,409
17 Apr 26	62.85000 -0.11	63.99	61.97	63.65	266,048
16 Apr 26	62.96000 -0.11	64.43	62.60	63.73	273,802
15 Apr 26	63.07000 +0.91	63.63	62.60	62.98	207,253
14 Apr 26	62.16000 +1.62	63.00	61.10	61.10	209,463
13 Apr 26	60.54000 +0.50	60.77	60.04	60.04	169,862
10 Apr 26	60.04000 -0.70	61.13	59.77	60.70	242,690
09 Apr 26	60.74000 -0.05	61.99	60.48	61.15	223,131
08 Apr 26	60.79000 +2.16	61.19	60.10	60.11	237,990
07 Apr 26	58.63000 -0.68	60.28	58.34	59.53	215,102
06 Apr 26	59.31000 +0.81	59.74	58.79	58.80	153,319
02 Apr 26	58.50000 +0.20	58.70	57.68	57.68	208,967
01 Apr 26	58.30000 -0.09	59.54	57.93	58.66	256,658
31 Mar 26	58.39000 +1.92	58.78	56.89	56.89	551,260
30 Mar 26	56.47000 +0.05	58.13	56.24	56.52	342,502
27 Mar 26	56.42000 -1.45	58.82	56.33	57.75	352,805
26 Mar 26	57.87000 -0.77	59.28	57.65	58.00	263,263
25 Mar 26	58.64000 +0.45	59.69	58.28	58.43	289,708
24 Mar 26	58.19000 +0.09	58.83	57.54	58.10	391,271
23 Mar 26	58.10000 -0.66	59.33	57.53	58.70	413,201
20 Mar 26	58.76000 -0.25	59.26	58.01	58.60	756,066
19 Mar 26	59.00500 -1.93	60.46	58.58	59.99	842,197
18 Mar 26	60.94000 +0.14	62.09	60.75	60.80	656,611
17 Mar 26	60.80000 -0.41	61.74	60.27	60.94	435,142
16 Mar 26	61.21000 -0.53	63.22	60.94	61.93	447,775
13 Mar 26	61.73500 +0.51	64.44	61.50	61.64	444,763
12 Mar 26	61.22000 +0.07	62.57	61.04	62.04	541,844
11 Mar 26	61.15000 +1.35	62.65	60.88	61.25	637,413
10 Mar 26	59.80000 -0.54	61.09	59.78	60.35	419,681
09 Mar 26	60.34000 -0.46	60.43	59.20	60.40	320,827
06 Mar 26	60.80000 +0.24	60.96	59.88	60.05	141,011
05 Mar 26	60.56000 +0.75	60.67	59.45	59.81	225,614
04 Mar 26	59.81000 +0.86	59.88	58.40	59.08	225,535
03 Mar 26	58.95000 -0.71	59.40	58.34	58.88	418,729
02 Mar 26	59.66000 -0.01	59.96	57.00	57.97	386,957
27 Feb 26	59.67000 -3.14	63.27	59.20	62.59	416,569
26 Feb 26	62.81000 +0.31	62.86	61.29	62.28	110,805
25 Feb 26	62.50000 +0.75	62.92	61.85	61.85	113,110
24 Feb 26	61.75000 +0.13	61.90	61.00	61.50	267,192
23 Feb 26	61.62000 -0.94	63.04	61.44	62.56	193,250
20 Feb 26	62.56000 +0.58	63.20	61.50	61.51	228,419
19 Feb 26	61.98000 +0.05	62.20	61.11	61.93	196,848
18 Feb 26	61.93000 +0.88	62.83	61.15	62.00	208,228
17 Feb 26	61.05000 -0.13	61.38	60.01	60.65	245,280
13 Feb 26	61.18000 -0.14	61.58	60.00	60.50	318,186
12 Feb 26	61.32000 -3.31	64.76	60.59	64.70	452,733
11 Feb 26	64.63000 -0.07	64.88	63.13	64.22	227,870
10 Feb 26	64.70000 -0.39	65.35	63.97	64.82	132,649
09 Feb 26	65.08500 +1.99	65.61	62.81	62.81	389,126
06 Feb 26	63.09000 +0.96	63.89	62.33	62.50	294,064
05 Feb 26	62.13000 +0.20	62.81	61.47	61.47	234,931
04 Feb 26	61.93000 -2.17	62.60	60.84	62.60	1,027,293
03 Feb 26	64.09500 -0.53	65.46	62.87	64.52	459,464
02 Feb 26	64.62000 +0.27	65.02	64.02	64.75	316,856
30 Jan 26	64.35000 -2.06	66.38	64.00	65.45	514,280
29 Jan 26	66.41000 -0.78	67.54	64.01	67.38	535,234
28 Jan 26	67.19000 -1.38	70.00	67.13	69.89	297,916
27 Jan 26	68.56500 -1.32	70.13	67.82	70.00	216,540
26 Jan 26	69.89000 +0.49	70.66	69.24	69.34	333,636
23 Jan 26	69.40000 +1.71	69.45	67.68	68.24	318,449
22 Jan 26	67.69000 +1.45	68.43	67.03	67.05	448,189
21 Jan 26	66.24000 -1.84	69.00	65.81	68.07	408,052
20 Jan 26	68.08000 -1.41	68.38	66.71	67.28	570,037
16 Jan 26	69.49000 -0.40	70.25	68.00	69.31	467,685
15 Jan 26	69.89000 -0.03	70.80	69.61	70.00	316,807
14 Jan 26	69.92000 -0.54	70.71	69.21	70.10	334,900
13 Jan 26	70.46000 +1.15	70.96	69.25	69.31	289,767
12 Jan 26	69.31000 +2.91	70.48	67.60	67.60	668,708
09 Jan 26	66.40000 -3.03	69.42	66.00	69.29	367,446
08 Jan 26	69.43000 +2.04	70.25	67.67	67.94	578,295
07 Jan 26	67.39000 +1.95	67.65	64.92	65.33	467,975
06 Jan 26	65.44000 -0.67	68.34	64.90	67.00	307,674
05 Jan 26	66.11000 +1.37	66.25	63.26	64.50	358,585
02 Jan 26	64.74000 -0.02	66.54	64.60	65.26	360,272
31 Dec 25	64.76000 +0.65	65.92	64.44	64.52	386,036
30 Dec 25	64.11000 -1.44	65.72	63.70	65.50	332,846
29 Dec 25	65.55000 -0.42	65.83	64.89	65.26	230,067
26 Dec 25	65.97000 +0.12	66.29	64.51	65.18	135,069
24 Dec 25	65.85000 -0.19	66.90	65.78	66.00	137,035
23 Dec 25	66.04000 +0.44	66.44	65.24	65.60	190,968
22 Dec 25	65.60000 +0.42	66.24	64.59	65.20	256,145
19 Dec 25	65.18000 +1.11	66.50	63.99	64.00	992,981
18 Dec 25	64.07000 +0.88	64.20	63.00	63.47	268,630
17 Dec 25	63.19000 +0.56	64.28	62.84	62.84	200,006
16 Dec 25	62.62500 -0.88	63.71	61.18	63.00	199,909
15 Dec 25	63.50000 -0.81	64.72	63.26	64.47	252,049
12 Dec 25	64.31000 +0.88	64.43	63.52	63.53	416,247
11 Dec 25	63.43000 -0.42	64.76	63.06	63.91	297,425
10 Dec 25	63.85000 -0.13	64.98	63.49	63.49	353,553
09 Dec 25	63.97500 -0.22	64.28	63.13	63.60	279,322
08 Dec 25	64.20000 +0.34	64.94	63.50	63.82	384,015
05 Dec 25	63.86000 +1.60	64.79	63.00	63.04	476,798
04 Dec 25	62.26000 +0.33	62.70	61.90	61.90	264,880
03 Dec 25	61.92500 -0.26	63.60	61.80	62.30	398,389
02 Dec 25	62.19000 -1.23	63.40	61.64	63.12	357,336
01 Dec 25	63.42000 +0.30	63.95	62.81	63.24	382,918
28 Nov 25	63.12000 -0.25	65.73	62.85	64.63	297,891
26 Nov 25	63.37000 -1.20	64.67	63.01	64.67	319,392
25 Nov 25	64.57000 -0.26	65.08	63.27	65.06	325,738
24 Nov 25	64.83000 +3.04	65.50	63.25	63.25	714,095
21 Nov 25	61.79000 -1.91	64.97	61.48	63.80	514,349
20 Nov 25	63.70000 +3.76	67.85	62.77	63.82	1,393,260
19 Nov 25	59.94500 +0.60	62.24	58.93	58.95	405,362
18 Nov 25	59.35000 +0.79	59.72	57.95	58.04	413,931
17 Nov 25	58.56000 -0.12	59.65	58.17	58.76	329,906
14 Nov 25	58.68000 +0.24	59.92	57.59	57.73	263,230
13 Nov 25	58.44000 -1.42	60.44	58.07	60.00	233,748
12 Nov 25	59.86000 -1.08	60.85	59.27	60.59	271,207
11 Nov 25	60.94000 +0.00	61.18	60.01	60.99	186,259
10 Nov 25	60.94000 +1.44	61.57	60.42	61.57	214,511
07 Nov 25	59.50000 +0.20	60.41	58.70	59.32	248,336
06 Nov 25	59.30000 -0.32	60.41	59.18	59.57	154,489
05 Nov 25	59.62000 +0.80	60.50	58.40	58.72	211,428
04 Nov 25	58.82000 -1.64	60.14	58.46	59.51	214,542
03 Nov 25	60.46000 +1.15	60.77	59.58	59.58	188,123
31 Oct 25	59.31000 -0.80	60.51	59.20	60.00	209,465
30 Oct 25	60.11000 -0.41	60.99	59.53	60.00	317,049
29 Oct 25	60.52000 +1.12	61.00	59.84	59.84	202,772
28 Oct 25	59.40000 -1.66	60.84	58.50	60.84	297,915
27 Oct 25	61.06000 +1.25	61.51	60.58	60.58	212,476
24 Oct 25	59.81000 +0.30	60.34	59.40	59.51	137,502
23 Oct 25	59.51000 +0.72	59.93	58.65	58.94	160,032
22 Oct 25	58.78500 -0.42	59.90	58.25	59.04	174,783
21 Oct 25	59.21000 +0.18	60.26	58.70	58.70	363,918
20 Oct 25	59.03000 +2.04	60.00	58.00	58.00	361,862
17 Oct 25	56.99000 +0.09	57.52	55.85	56.30	289,004
16 Oct 25	56.90000 -0.22	58.00	56.82	57.17	401,898
15 Oct 25	57.12000 +0.94	57.40	56.18	56.50	276,100
14 Oct 25	56.18000 +0.02	56.49	55.46	56.24	251,155
13 Oct 25	56.16000 +1.29	56.91	55.84	55.84	255,330
10 Oct 25	54.87000 -2.59	58.12	54.58	57.54	480,214
09 Oct 25	57.46000 -0.63	58.43	56.81	58.11	221,127
08 Oct 25	58.09000 +0.32	58.55	57.94	57.96	164,717
07 Oct 25	57.77000 -0.57	58.88	57.77	57.89	286,709
06 Oct 25	58.34000 -0.37	59.20	58.02	58.58	196,533
03 Oct 25	58.71000 -0.03	59.63	58.26	58.74	174,763
02 Oct 25	58.74000 -0.39	60.50	58.69	59.95	376,890
01 Oct 25	59.13000 +0.52	59.57	58.62	58.62	195,285
30 Sep 25	58.61000 -0.47	59.47	58.24	58.93	280,827
29 Sep 25	59.08000 +0.53	60.20	58.79	59.00	211,300
26 Sep 25	58.55000 -0.83	59.59	57.98	59.50	290,602
25 Sep 25	59.38000 -2.10	61.36	59.05	61.36	294,654
24 Sep 25	61.48000 +1.37	61.65	60.00	60.30	465,377
23 Sep 25	60.11000 -0.48	60.91	60.04	60.40	314,027
22 Sep 25	60.59000 -2.04	62.00	60.30	61.93	375,463
19 Sep 25	62.63000 -0.84	63.68	62.06	63.47	759,903
18 Sep 25	63.47000 +0.79	63.74	62.33	62.51	304,739
17 Sep 25	62.68000 -0.22	63.53	61.82	63.39	765,245
16 Sep 25	62.90000 +0.35	63.47	61.72	62.19	419,065
15 Sep 25	62.55000 +0.02	63.27	62.51	62.72	864,356
12 Sep 25	62.53000 +0.86	62.60	61.19	61.50	591,138
11 Sep 25	61.67000 -1.29	63.35	61.51	62.89	309,506
10 Sep 25	62.96000 -0.84	64.49	62.15	64.02	630,012
09 Sep 25	63.80000 +0.12	64.08	63.17	63.50	474,587
08 Sep 25	63.68000 +1.11	64.76	62.90	63.60	773,371
05 Sep 25	62.57000 +0.53	64.33	61.92	63.00	1,298,365
04 Sep 25	62.04000 +2.17	62.33	59.06	59.87	1,346,951
03 Sep 25	59.87000 +1.13	60.89	59.30	59.57	834,361
02 Sep 25	58.74000 +4.68	58.86	54.34	54.44	1,243,304
29 Aug 25	54.06000 +2.39	54.73	51.71	51.83	623,870
28 Aug 25	51.67000 -1.87	54.10	51.46	53.74	273,148
27 Aug 25	53.54000 +2.00	54.29	51.42	51.54	701,363
26 Aug 25	51.54000 -1.00	52.84	51.50	52.84	456,407
25 Aug 25	52.54000 +0.70	52.76	52.00	52.08	351,305
22 Aug 25	51.84000 +0.98	51.88	50.62	50.86	378,854
21 Aug 25	50.86000 +0.50	50.90	49.74	50.17	177,243
20 Aug 25	50.36000 +0.96	50.36	49.19	49.53	205,823
19 Aug 25	49.40000 -0.71	50.05	48.53	49.81	453,408
18 Aug 25	50.11000 -0.26	50.99	50.07	50.68	247,830
15 Aug 25	50.37000 +0.00	50.65	49.96	50.37	221,568
14 Aug 25	50.37000 -0.64	50.99	50.11	50.75	222,976
13 Aug 25	51.01000 +0.57	51.27	50.79	50.97	257,205
12 Aug 25	50.43500 +0.00	50.86	50.23	50.44	147,068
11 Aug 25	50.44000 -0.21	51.00	50.10	50.84	119,035
08 Aug 25	50.65000 -0.35	50.99	50.38	50.94	94,962
07 Aug 25	51.00000 +0.37	51.43	50.70	50.83	291,096
06 Aug 25	50.63000 +0.36	50.80	50.05	50.05	228,009
05 Aug 25	50.27000 +0.08	50.66	49.88	50.50	284,948
04 Aug 25	50.19000 -0.33	51.87	49.94	51.00	205,536
01 Aug 25	50.52000 +0.32	50.87	49.43	49.70	295,067
31 Jul 25	50.20000 -0.11	50.50	49.85	50.49	206,847
30 Jul 25	50.31000 -0.17	50.79	50.22	50.48	80,221
29 Jul 25	50.48000 +0.04	51.26	50.31	50.92	124,609
28 Jul 25	50.44000 -0.63	51.33	50.03	51.17	257,328
25 Jul 25	51.07000 -0.96	51.75	50.64	51.72	356,302
24 Jul 25	52.03000 -1.41	53.50	51.91	53.35	187,290
23 Jul 25	53.44000 +0.44	53.68	52.87	52.95	287,831
22 Jul 25	53.00000 -0.15	53.15	52.43	53.15	194,806
21 Jul 25	53.15000 -0.76	53.83	52.36	53.81	533,993
18 Jul 25	53.91000 -0.70	54.73	53.32	54.52	188,737
17 Jul 25	54.61000 +0.22	55.27	54.46	54.48	158,899
16 Jul 25	54.39000 -0.50	55.19	54.17	55.00	350,438
15 Jul 25	54.89000 +0.88	55.19	53.77	54.21	335,650
14 Jul 25	54.01000 +0.34	54.35	53.44	53.66	185,716
11 Jul 25	53.67000 +0.32	53.93	53.02	53.36	125,779
10 Jul 25	53.35000 -0.17	54.22	53.12	53.50	223,030
09 Jul 25	53.52000 -0.16	54.49	53.31	54.48	263,946
08 Jul 25	53.68000 +2.70	54.50	50.98	50.98	865,850
07 Jul 25	50.98000 +0.30	51.23	50.48	50.80	449,097
03 Jul 25	50.68000 -0.19	51.15	50.16	50.74	89,953
02 Jul 25	50.87000 -0.16	51.49	50.21	51.10	194,721
01 Jul 25	51.03000 +0.12	51.58	50.57	51.11	213,727
30 Jun 25	50.91000 +0.01	51.16	50.51	51.03	140,850
27 Jun 25	50.90000 +0.28	51.31	50.36	50.36	246,492
26 Jun 25	50.62000 +0.10	50.83	50.29	50.80	186,762
25 Jun 25	50.52000 -0.01	50.66	50.25	50.50	207,677
24 Jun 25	50.53000 +1.35	50.62	49.26	49.50	277,655
23 Jun 25	49.18000 -0.66	49.48	48.57	48.57	214,814
20 Jun 25	49.84000 -0.76	50.74	49.62	50.53	642,387
18 Jun 25	50.60000 +0.60	50.80	49.98	50.00	458,896
17 Jun 25	50.00000 +0.23	50.33	49.58	49.70	371,836
16 Jun 25	49.77000 +0.75	50.30	48.91	48.91	229,037
13 Jun 25	49.02000 -0.76	49.82	48.97	49.41	353,219
12 Jun 25	49.78000 +0.21	50.06	49.55	49.55	232,735
11 Jun 25	49.57000 -0.03	50.65	49.35	49.73	265,328
10 Jun 25	49.60000 +0.76	49.85	49.01	49.07	342,894
09 Jun 25	48.84000 +0.84	49.07	48.34	48.34	360,641
06 Jun 25	48.00000 +0.20	48.11	47.47	47.49	484,223
05 Jun 25	47.80000 +0.58	48.21	47.07	47.52	397,767
04 Jun 25	47.22000 +0.19	47.79	46.99	47.00	291,237
03 Jun 25	47.03000 -0.65	47.78	46.95	47.67	236,788
02 Jun 25	47.68000 -0.20	47.84	47.30	47.80	161,019
30 May 25	47.88000 -1.14	48.76	47.35	48.31	608,720
29 May 25	49.02000 +0.81	49.07	47.88	48.50	462,400
28 May 25	48.21000 +2.02	48.24	46.17	46.74	592,835
27 May 25	46.18500 +2.55	46.43	42.00	42.00	615,191
23 May 25	43.64000 -0.11	43.80	42.96	43.37	264,462
22 May 25	43.75000 +0.60	44.08	43.24	43.43	190,113
21 May 25	43.15000 -0.24	44.00	43.06	43.06	237,610
20 May 25	43.39000 +0.86	43.68	42.18	42.18	305,479
19 May 25	42.53000 +0.33	42.60	41.77	41.77	180,961
16 May 25	42.20000 -0.43	42.66	42.00	42.16	143,253
15 May 25	42.63000 +0.33	42.74	41.88	42.56	227,402
14 May 25	42.30000 -0.15	43.19	42.01	42.70	208,661
13 May 25	42.45000 -0.41	43.10	42.39	42.48	291,864
12 May 25	42.86000 +0.54	43.38	42.51	42.51	193,281
09 May 25	42.32000 -0.54	43.35	41.88	43.20	195,851
08 May 25	42.86000 +0.05	43.43	42.46	43.26	312,878
07 May 25	42.81500 +0.44	42.86	42.02	42.02	266,723
06 May 25	42.37000 +0.36	42.77	41.02	41.10	538,423
05 May 25	42.01000 -0.24	42.23	41.53	41.82	345,548
02 May 25	42.24500 +1.40	42.39	41.16	41.30	331,494
01 May 25	40.85000 -0.31	41.74	40.68	41.21	176,542
30 Apr 25	41.16000 -0.26	41.75	40.31	40.81	250,551
29 Apr 25	41.42000 +0.25	41.87	41.20	41.59	305,112
28 Apr 25	41.17000 +0.44	41.50	40.37	41.08	336,437
25 Apr 25	40.73000 -0.29	41.44	40.58	41.44	493,608
24 Apr 25	41.02000 +0.34	41.06	39.79	40.88	821,506
23 Apr 25	40.68000 +0.17	41.23	40.16	41.23	543,092
22 Apr 25	40.51000 +1.23	40.72	39.52	39.55	501,137
21 Apr 25	39.28000 +0.08	39.33	38.40	38.97	352,372
17 Apr 25	39.20000 -1.06	40.35	39.14	39.62	534,496
16 Apr 25	40.26000 -1.45	41.33	39.90	41.10	700,923
15 Apr 25	41.71000 +1.42	42.20	40.41	40.52	364,332
14 Apr 25	40.29000 +0.99	40.74	39.30	39.30	682,892
11 Apr 25	39.30000 +0.89	39.60	37.95	37.95	541,828
10 Apr 25	38.41000 -0.68	39.63	37.94	39.07	801,632
09 Apr 25	39.09000 +0.95	39.80	37.53	37.53	729,076
08 Apr 25	38.14000 -0.71	39.98	37.78	39.90	1,051,931
07 Apr 25	38.85000 -0.29	40.34	38.00	38.00	753,987
04 Apr 25	39.14000 -2.95	40.86	38.83	40.00	959,311
03 Apr 25	42.09000 -0.21	42.44	41.62	42.13	529,901
02 Apr 25	42.30000 +0.18	42.60	41.80	42.50	424,265
01 Apr 25	42.12000 +0.14	42.44	41.80	42.40	280,804
31 Mar 25	41.98000 +0.43	42.49	41.63	42.00	383,444
28 Mar 25	41.55000 -1.08	42.56	41.42	42.27	641,957
27 Mar 25	42.63000 -0.18	43.44	42.56	42.73	410,166
26 Mar 25	42.81000 +0.78	43.09	41.82	42.04	508,766
25 Mar 25	42.03000 -0.47	42.50	41.94	42.11	500,920
24 Mar 25	42.50000 +0.53	42.86	41.95	41.99	1,037,803
21 Mar 25	41.97000 +0.74	42.22	41.44	41.91	1,976,588
20 Mar 25	41.23000 -5.65	43.85	40.80	42.77	4,556,182
19 Mar 25	46.88000 -0.81	47.88	45.50	47.88	1,341,388
18 Mar 25	47.69000 -1.40	49.24	46.02	49.24	1,489,735
17 Mar 25	49.09000 +1.41	49.83	47.27	47.84	928,790
14 Mar 25	47.68000 +0.93	48.49	46.94	47.92	888,872
13 Mar 25	46.75000 -1.90	48.68	46.73	47.96	429,042
12 Mar 25	48.65000 -0.02	48.70	47.87	48.63	297,876
11 Mar 25	48.67500 +0.42	49.27	47.92	48.50	382,109
10 Mar 25	48.26000 -0.58	49.66	47.88	48.80	470,727
07 Mar 25	48.84000 -1.47	50.15	48.19	50.10	471,247
06 Mar 25	50.31000 +0.79	51.52	49.40	49.56	1,018,806
05 Mar 25	49.52000 +2.17	50.00	47.62	47.73	650,150
04 Mar 25	47.35000 +0.51	47.77	46.16	47.00	454,291
03 Mar 25	46.84000 +0.05	47.34	46.40	47.09	569,794
28 Feb 25	46.79000 -0.36	46.87	45.03	46.10	808,989
27 Feb 25	47.15000 -1.85	48.65	46.02	48.51	875,513
26 Feb 25	49.00000 -3.08	51.68	47.52	51.68	1,343,089
25 Feb 25	52.08000 +1.98	55.31	49.81	55.30	2,746,671
24 Feb 25	50.10000 +1.13	51.99	49.25	49.47	896,046
21 Feb 25	48.97000 -1.02	51.82	48.75	51.60	360,842
20 Feb 25	49.99000 +1.86	51.18	49.07	49.54	487,474
19 Feb 25	48.13000 -1.56	49.85	47.56	49.81	623,237
18 Feb 25	49.69000 +2.54	51.19	46.64	47.75	924,316
14 Feb 25	47.15000 +0.56	48.38	46.87	47.28	369,520
13 Feb 25	46.59000 +1.70	46.67	44.51	44.94	296,336
12 Feb 25	44.89000 -0.31	45.84	44.79	45.27	216,124
11 Feb 25	45.20000 -0.43	45.79	44.64	45.62	254,531
10 Feb 25	45.63000 -0.69	46.81	45.33	46.81	207,744
07 Feb 25	46.32000 +0.87	47.19	45.58	46.14	248,233
06 Feb 25	45.45000 +0.19	46.00	45.00	45.82	256,400
05 Feb 25	45.26000 +0.26	45.32	44.50	44.51	120,524
04 Feb 25	45.00000 +1.25	45.85	43.98	44.52	290,988
03 Feb 25	43.75000 +0.40	44.33	41.92	41.92	168,251
31 Jan 25	43.35000 -1.89	45.31	42.93	45.31	146,992
30 Jan 25	45.24000 +0.99	46.15	44.44	44.44	249,127
29 Jan 25	44.25000 -1.10	45.84	44.07	45.35	226,213
28 Jan 25	45.35000 +1.14	45.36	44.01	44.44	205,796
27 Jan 25	44.21000 -2.17	46.13	44.14	45.86	367,169
24 Jan 25	46.38000 +2.89	47.01	43.76	43.76	519,372
23 Jan 25	43.49000 -0.67	44.16	43.04	44.16	362,779
22 Jan 25	44.16000 -0.06	44.38	43.15	43.70	543,360
21 Jan 25	44.22000 +1.28	45.13	42.97	45.09	590,304
17 Jan 25	42.94000 +1.27	43.21	41.61	41.61	396,543
16 Jan 25	41.67000 +1.25	41.97	40.45	40.45	413,331
15 Jan 25	40.42000 +0.62	40.77	39.82	40.20	400,897
14 Jan 25	39.80000 +0.18	41.03	39.55	40.10	380,689
13 Jan 25	39.62000 +1.04	39.73	38.49	38.49	312,195
10 Jan 25	38.58000 +0.03	39.30	37.71	38.16	353,462
08 Jan 25	38.55000 +0.36	39.03	37.61	38.55	353,978
07 Jan 25	38.19000 -0.31	39.06	38.11	38.54	666,064
06 Jan 25	38.50000 -0.47	39.81	38.45	39.50	414,284
03 Jan 25	38.97000 -0.81	40.25	38.81	40.00	468,749
02 Jan 25	39.78000 -2.07	42.09	39.70	41.85	456,397
31 Dec 24	41.85000 +0.78	41.97	40.55	40.65	511,058
30 Dec 24	41.07000 -1.16	42.21	40.27	42.00	706,582
27 Dec 24	42.23000 +0.59	42.88	41.58	41.62	498,616
26 Dec 24	41.64000 +0.64	41.75	40.30	40.56	370,762
24 Dec 24	41.00000 -0.22	41.43	40.74	41.42	230,855
23 Dec 24	41.22000 +0.44	41.35	40.25	40.78	615,813
20 Dec 24	40.78000 +3.89	41.63	37.11	37.17	1,513,343
19 Dec 24	36.89000 -0.16	37.78	36.43	37.31	789,449
18 Dec 24	37.05000 -2.13	39.27	35.01	37.68	3,192,640
17 Dec 24	39.18000 +0.01	40.22	39.00	39.10	618,884
16 Dec 24	39.17000 -0.64	40.37	38.54	39.25	673,105
13 Dec 24	39.81000 -0.60	40.20	39.25	39.94	578,586
12 Dec 24	40.41000 -0.06	40.87	40.16	40.38	202,127
11 Dec 24	40.47000 +0.01	40.95	40.00	40.00	328,178
10 Dec 24	40.46000 -0.79	41.11	40.15	40.65	244,840
09 Dec 24	41.25000 +0.59	42.50	40.33	42.00	625,511
06 Dec 24	40.66000 -0.24	41.41	38.89	39.10	350,086
05 Dec 24	40.90000 +1.02	40.95	39.61	39.86	421,071
04 Dec 24	39.88000 -1.28	41.00	39.60	40.80	470,528
03 Dec 24	41.16000 -1.20	42.46	40.49	42.08	504,952
02 Dec 24	42.36000 +3.51	42.76	38.59	38.62	614,047
29 Nov 24	38.85000 +0.15	39.35	38.40	38.70	327,334
27 Nov 24	38.70000 +3.70	39.73	35.80	35.80	696,360
26 Nov 24	35.00000 +0.25	35.22	34.76	34.78	276,003
25 Nov 24	34.75000 +0.84	35.11	33.90	33.91	453,987
22 Nov 24	33.91000 -2.12	35.99	33.83	35.70	360,913
21 Nov 24	36.03000 -0.09	36.23	35.78	35.78	228,025
20 Nov 24	36.12000 +0.02	36.38	35.86	35.95	229,101
19 Nov 24	36.10000 -0.08	36.36	35.81	36.00	163,960
18 Nov 24	36.18000 -0.48	36.93	35.88	36.70	320,424
15 Nov 24	36.66000 +0.26	37.10	36.33	36.70	281,322
14 Nov 24	36.40000 +0.59	36.47	35.47	35.72	472,878
13 Nov 24	35.81000 +2.10	36.21	33.71	33.91	801,651
12 Nov 24	33.71000 -0.15	33.81	33.00	33.42	471,482
11 Nov 24	33.86000 -0.18	34.17	33.26	33.92	289,893
08 Nov 24	34.04000 -0.30	34.52	33.54	33.72	233,578
07 Nov 24	34.34000 +0.34	34.88	34.19	34.48	255,147
06 Nov 24	34.00000 +0.20	34.39	33.13	33.50	844,675
05 Nov 24	33.80000 +0.18	34.35	33.62	34.11	377,501
04 Nov 24	33.62000 +0.52	34.16	33.18	33.29	195,397
01 Nov 24	33.10000 -0.95	34.46	33.01	34.19	281,705
31 Oct 24	34.05000 +0.23	34.22	33.57	33.62	316,517
30 Oct 24	33.82000 -0.76	34.36	33.74	34.21	294,014
29 Oct 24	34.58000 +0.58	34.90	34.13	34.16	226,733
28 Oct 24	34.00000 -0.12	34.86	33.97	34.25	310,252
25 Oct 24	34.12000 +0.33	34.71	33.88	33.88	286,276
24 Oct 24	33.79000 +0.14	33.87	33.22	33.55	364,419
23 Oct 24	33.65000 -0.71	34.93	33.65	34.36	283,980
22 Oct 24	34.36000 +1.01	34.96	33.48	33.48	299,444
21 Oct 24	33.35000 -0.18	33.50	33.06	33.23	301,660
18 Oct 24	33.53000 +0.46	34.08	33.48	33.83	354,733
17 Oct 24	33.07000 -0.54	33.59	33.07	33.50	303,698
16 Oct 24	33.61000 -0.41	35.00	33.57	33.91	332,392
15 Oct 24	34.02000 -1.58	35.30	33.50	35.20	552,221
14 Oct 24	35.60000 -0.93	36.17	35.59	36.09	289,520
11 Oct 24	36.53000 +1.53	36.58	34.91	34.91	471,828
10 Oct 24	35.00000 +0.46	35.10	34.61	34.79	365,743
09 Oct 24	34.54000 -0.47	36.03	34.54	34.83	724,757
08 Oct 24	35.01000 -0.75	35.32	33.66	33.85	789,052
07 Oct 24	35.76000 -0.52	37.02	35.47	36.75	323,357
04 Oct 24	36.28000 +1.32	36.39	35.28	35.44	430,263
03 Oct 24	34.96000 -1.39	35.86	34.88	35.63	497,141
02 Oct 24	36.35000 -0.23	38.08	35.45	37.82	871,001
01 Oct 24	36.58000 +0.34	37.26	35.93	36.46	437,152
30 Sep 24	36.24000 -1.46	38.22	35.69	38.15	763,533
27 Sep 24	37.70000 +0.06	38.80	37.43	38.15	467,773
26 Sep 24	37.64000 +1.31	38.24	36.65	37.96	577,446
25 Sep 24	36.33000 -0.43	36.93	36.15	36.20	596,324
24 Sep 24	36.76000 +1.05	37.30	36.21	36.65	568,272
23 Sep 24	35.71000 +0.45	36.12	35.26	35.26	357,649
20 Sep 24	35.26000 -0.35	36.06	35.23	35.57	285,850
19 Sep 24	35.61000 +0.82	36.06	35.16	35.18	497,261
18 Sep 24	34.79000 -0.75	35.68	34.78	35.35	302,010
17 Sep 24	35.54000 -0.40	36.32	35.49	36.06	314,336
16 Sep 24	35.94000 -0.24	36.40	35.86	36.20	255,234
13 Sep 24	36.18000 +0.13	36.25	35.82	36.20	218,211
12 Sep 24	36.05500 +0.47	36.20	35.63	35.73	334,479
11 Sep 24	35.58000 +0.10	36.10	35.48	35.48	309,652
10 Sep 24	35.48000 +0.04	36.22	35.34	35.50	411,911
09 Sep 24	35.44000 +0.69	35.55	34.52	34.60	372,943
06 Sep 24	34.75000 +0.25	35.50	34.21	34.21	338,422
05 Sep 24	34.50000 +0.22	34.99	34.22	34.22	303,555
04 Sep 24	34.28000 -0.04	34.90	34.10	34.49	303,463
03 Sep 24	34.32000 -0.07	34.67	33.65	33.93	278,431
30 Aug 24	34.39000 -0.19	34.63	34.22	34.41	478,393
29 Aug 24	34.58000 -0.03	35.10	34.53	34.78	393,893
28 Aug 24	34.61000 +1.04	35.75	33.75	34.00	462,491
27 Aug 24	33.57000 -0.12	34.33	33.55	33.76	271,046
26 Aug 24	33.69000 -0.54	33.90	33.45	33.74	371,682
23 Aug 24	34.23000 +0.03	34.76	34.03	34.15	259,767
22 Aug 24	34.20000 -1.13	35.85	34.06	35.17	542,084
21 Aug 24	35.33000 +0.88	36.05	34.46	34.70	390,749
20 Aug 24	34.45000 -1.12	35.61	34.40	35.22	213,481
19 Aug 24	35.57000 +0.42	35.66	35.02	35.15	236,017
16 Aug 24	35.15000 +0.44	35.48	34.69	34.85	218,879
15 Aug 24	34.71000 +0.01	35.13	33.54	34.66	229,763
14 Aug 24	34.70000 -0.29	35.38	34.67	35.19	222,300
13 Aug 24	34.99000 +0.11	34.99	34.40	34.87	206,420
12 Aug 24	34.88000 +0.92	35.23	33.83	34.24	283,586
09 Aug 24	33.96000 -0.13	34.50	33.79	33.90	504,112
08 Aug 24	34.09000 +0.61	34.20	33.27	34.01	306,884
07 Aug 24	33.48000 +0.30	34.19	33.29	33.30	258,689
06 Aug 24	33.18000 +0.55	34.01	32.50	32.50	275,174
05 Aug 24	32.63000 -0.71	32.66	30.91	31.61	452,221
02 Aug 24	33.34000 +0.30	33.50	32.60	32.74	315,764
01 Aug 24	33.04000 -0.25	33.83	32.87	33.30	252,794
31 Jul 24	33.29000 -0.22	34.05	33.28	33.97	260,983
30 Jul 24	33.51000 -0.31	34.05	33.48	33.80	379,884
29 Jul 24	33.82000 +0.06	34.28	33.57	33.81	503,053
26 Jul 24	33.76000 -0.05	34.04	33.38	33.80	254,166
25 Jul 24	33.81000 -0.23	34.19	33.80	33.83	264,039
24 Jul 24	34.04000 -0.08	34.68	33.76	34.02	228,128
23 Jul 24	34.12000 -0.28	34.34	33.64	34.11	201,779
22 Jul 24	34.40000 +0.73	34.72	33.79	34.08	248,412
19 Jul 24	33.67000 +0.26	33.99	33.20	33.28	182,156
18 Jul 24	33.41000 -0.37	34.41	33.32	34.00	302,021
17 Jul 24	33.78000 -0.49	34.92	33.69	34.15	334,133
16 Jul 24	34.27000 +0.07	34.91	34.02	34.14	341,571
15 Jul 24	34.20000 -0.48	34.48	33.72	34.39	291,421
12 Jul 24	34.68000 +0.72	34.94	34.00	34.26	305,700
11 Jul 24	33.96000 -0.43	35.06	33.90	34.62	391,848
10 Jul 24	34.39000 -0.54	35.00	34.03	35.00	657,033
09 Jul 24	34.93000 +1.75	35.36	33.00	33.00	724,955
08 Jul 24	33.18000 +0.91	33.21	32.01	32.16	513,867
05 Jul 24	32.27000 +0.37	32.47	31.69	31.74	366,610
03 Jul 24	31.90000 +0.89	32.60	31.25	31.35	412,610
02 Jul 24	31.01000 +0.71	31.09	30.22	30.34	352,042
01 Jul 24	30.30000 +0.21	30.72	30.13	30.30	208,698
28 Jun 24	30.09000 +0.09	30.10	29.69	30.00	262,958
27 Jun 24	30.00000 -0.02	30.23	29.66	29.66	336,320
26 Jun 24	30.02000 +0.98	30.06	28.99	29.10	344,476
25 Jun 24	29.04000 -0.81	29.87	28.98	29.55	382,004
24 Jun 24	29.85000 +0.61	29.98	29.13	29.18	309,020
21 Jun 24	29.24000 +0.29	29.29	28.90	28.90	487,938
20 Jun 24	28.95000 +0.22	29.00	28.48	28.48	334,745
18 Jun 24	28.73000 +0.51	28.99	28.11	28.18	291,657
17 Jun 24	28.22000 +0.07	28.37	27.88	28.10	310,708
14 Jun 24	28.15000 -0.32	28.57	28.06	28.20	575,228
13 Jun 24	28.47000 -0.01	28.89	28.22	28.49	385,623
12 Jun 24	28.48000 +0.12	28.81	28.22	28.50	333,661
11 Jun 24	28.36000 -0.43	28.99	28.35	28.70	281,752
10 Jun 24	28.79000 +0.07	29.39	28.70	28.77	307,513
07 Jun 24	28.72000 -0.47	29.52	28.71	28.95	350,567
06 Jun 24	29.19000 +0.23	29.34	28.87	29.15	315,872
05 Jun 24	28.96000 -0.16	29.79	28.85	29.20	491,733
04 Jun 24	29.12000 -0.35	29.94	29.07	29.46	434,131
03 Jun 24	29.47000 -0.39	30.47	29.36	30.36	321,895
31 May 24	29.86000 -1.25	31.07	29.64	30.78	571,614
30 May 24	31.11000 -0.22	31.74	30.87	31.20	453,233
29 May 24	31.33000 -1.32	31.47	29.16	30.01	810,154
28 May 24	32.65000 +0.11	33.01	32.49	32.70	350,045
24 May 24	32.54000 +0.08	32.91	32.27	32.60	269,931
23 May 24	32.46000 -0.71	33.36	32.28	33.11	224,044
22 May 24	33.17000 -0.20	33.86	33.08	33.37	189,075
21 May 24	33.37000 -0.29	33.67	33.15	33.21	282,393
20 May 24	33.66000 -0.30	34.10	33.52	33.83	152,554
17 May 24	33.96000 -0.15	34.48	33.55	33.73	296,665
16 May 24	34.11000 -0.09	34.63	34.02	34.49	409,320
15 May 24	34.20000 +0.28	34.31	33.93	34.29	517,054
14 May 24	33.92000 -0.69	34.46	33.76	34.42	276,814
13 May 24	34.61000 +0.96	35.18	34.10	34.39	385,233
10 May 24	33.65000 -0.33	34.04	33.49	34.00	324,528
09 May 24	33.98000 +0.81	34.00	33.23	33.39	318,460
08 May 24	33.17000 -0.09	33.33	32.84	32.92	224,949
07 May 24	33.26000 -0.51	33.52	33.14	33.47	198,453
06 May 24	33.77000 +0.00	33.98	33.60	33.75	152,791
03 May 24	33.77000 -0.05	34.09	33.43	33.88	348,239
02 May 24	33.82000 +1.61	34.11	32.89	33.00	413,941
01 May 24	32.21000 -0.41	32.92	32.14	32.62	264,240
30 Apr 24	32.62000 -0.85	33.38	32.56	33.06	375,329
29 Apr 24	33.47000 +0.09	33.75	33.11	33.46	311,476
26 Apr 24	33.38000 +0.15	33.82	33.30	33.63	323,197
25 Apr 24	33.23000 -0.15	33.45	32.95	33.05	140,719
24 Apr 24	33.38000 +0.38	33.53	33.04	33.42	254,479
23 Apr 24	33.00000 +0.20	33.36	32.62	32.90	335,811
22 Apr 24	32.80000 +0.57	32.96	32.21	32.46	263,352
19 Apr 24	32.23000 -0.43	32.54	32.07	32.28	276,887
18 Apr 24	32.66000 +0.45	32.92	32.37	32.64	349,992
17 Apr 24	32.21000 +0.40	32.74	32.02	32.18	331,092
16 Apr 24	31.81000 -0.57	32.44	31.76	32.24	344,138
15 Apr 24	32.38000 -0.52	33.56	32.19	33.26	319,691
12 Apr 24	32.90000 -1.09	33.95	32.58	33.95	520,614
11 Apr 24	33.99000 -0.03	34.37	33.83	34.00	439,986
10 Apr 24	34.02000 -0.76	34.95	33.78	34.37	674,466
09 Apr 24	34.78000 -0.15	35.13	34.44	34.81	777,241
08 Apr 24	34.93000 +0.87	34.96	34.24	34.33	388,516
05 Apr 24	34.06000 +0.24	34.36	33.70	33.92	216,073
04 Apr 24	33.82000 -0.34	34.26	33.43	33.88	429,714
03 Apr 24	34.16000 +0.87	34.16	32.69	32.69	439,086
02 Apr 24	33.29000 +1.43	33.29	31.84	32.00	654,735
01 Apr 24	31.86000 +1.11	31.99	30.90	30.90	618,134
28 Mar 24	30.75000 +0.50	31.20	30.37	30.37	643,296
27 Mar 24	30.25000 +0.25	30.85	29.88	29.93	569,674
26 Mar 24	30.00000 -0.25	30.49	29.87	30.27	323,116
25 Mar 24	30.25000 -0.45	30.56	30.14	30.38	211,778
22 Mar 24	30.70000 -0.42	31.12	30.43	30.99	266,305
21 Mar 24	31.12000 -0.77	31.96	30.75	31.90	454,173
20 Mar 24	31.89000 +0.41	31.90	30.62	31.84	423,251
19 Mar 24	31.48000 -1.89	31.68	29.18	30.20	1,353,781
18 Mar 24	33.37000 +1.11	33.51	32.22	32.69	1,072,081
15 Mar 24	32.26000 +0.39	32.73	31.80	32.02	1,167,471
14 Mar 24	31.87000 -1.04	32.62	31.76	32.62	1,029,348
13 Mar 24	32.91000 +1.36	33.09	31.27	31.77	766,672
12 Mar 24	31.55000 +1.67	31.83	30.42	30.42	420,809
11 Mar 24	29.88000 +0.39	30.38	29.60	29.69	571,699
08 Mar 24	29.49000 -2.19	32.50	29.11	31.83	1,923,690
07 Mar 24	31.68000 -0.23	31.88	30.68	31.50	840,648
06 Mar 24	31.91000 -0.29	32.84	31.59	32.62	413,716
05 Mar 24	32.20000 +0.54	32.26	31.34	31.50	723,690
04 Mar 24	31.66000 -0.71	32.56	31.44	32.26	851,021
01 Mar 24	32.37000 +0.87	32.65	31.60	31.60	459,347
29 Feb 24	31.50000 +0.00	32.35	31.27	31.88	5,000,791
28 Feb 24	31.50000 -0.55	31.81	31.15	31.63	591,493
27 Feb 24	32.05000 -0.02	32.47	31.81	32.47	531,742
26 Feb 24	32.07000 -0.41	32.44	31.54	32.44	415,472
23 Feb 24	32.48000 +0.09	32.50	31.62	32.47	326,629
22 Feb 24	32.39000 -0.09	32.63	31.63	32.59	285,780
21 Feb 24	32.48000 +0.05	33.22	32.35	32.86	322,536
20 Feb 24	32.43000 -0.71	33.44	31.86	33.01	478,000
16 Feb 24	33.14000 -0.43	34.50	33.08	34.31	437,974
15 Feb 24	33.57000 +0.47	33.76	32.99	33.06	347,877
14 Feb 24	33.10000 +1.25	33.15	32.31	32.50	454,386
13 Feb 24	31.85000 -1.96	33.52	31.40	33.52	426,331
12 Feb 24	33.81000 +0.79	33.84	33.03	33.03	294,157
09 Feb 24	33.02000 -0.26	33.67	32.63	33.67	233,199
08 Feb 24	33.28000 +0.40	33.54	32.36	33.00	426,620
07 Feb 24	32.88000 -0.52	33.28	32.68	33.00	748,803
06 Feb 24	33.40000 +1.62	33.88	32.69	32.69	2,207,131
05 Feb 24	31.78000 +0.71	32.17	30.95	31.19	335,239
02 Feb 24	31.07000 -0.29	31.33	30.56	31.23	284,424
01 Feb 24	31.36000 +0.70	31.64	30.77	30.97	369,163
31 Jan 24	30.66000 +0.68	31.34	29.98	29.98	487,405
30 Jan 24	29.98000 -0.56	30.39	29.80	30.00	262,600
29 Jan 24	30.54000 -0.65	31.09	30.49	31.01	344,597
26 Jan 24	31.19000 -0.40	31.69	30.76	31.44	686,700
25 Jan 24	31.59000 -0.23	32.33	30.93	31.80	732,323
24 Jan 24	31.82000 +0.92	31.90	31.33	31.83	533,121
23 Jan 24	30.90000 +1.10	31.60	30.58	30.58	565,446
22 Jan 24	29.80000 -0.05	30.00	29.30	29.30	712,667
19 Jan 24	29.85000 +0.26	29.99	29.22	29.75	429,268
18 Jan 24	29.59000 -0.30	30.45	29.46	30.24	533,073
17 Jan 24	29.89000 -0.43	30.48	29.27	29.50	641,902
16 Jan 24	30.32000 -1.55	31.51	30.15	31.51	712,748
12 Jan 24	31.87000 -0.46	32.64	31.78	32.26	314,612
11 Jan 24	32.33000 -0.11	32.72	31.95	32.60	281,575
10 Jan 24	32.44000 -0.25	32.89	32.41	32.53	542,430
09 Jan 24	32.69000 -0.03	32.85	32.25	32.50	493,809
08 Jan 24	32.72000 -0.54	32.99	32.56	32.99	866,039
05 Jan 24	33.26000 -0.20	33.52	32.75	33.39	457,353
04 Jan 24	33.46000 +0.49	34.28	33.22	33.29	961,836
03 Jan 24	32.97000 -0.91	33.76	32.68	33.74	1,180,865
02 Jan 24	33.88000 -5.82	35.64	32.63	35.64	2,957,816
29 Dec 23	39.70000 +0.32	39.93	39.12	39.15	282,420
28 Dec 23	39.38000 +0.54	39.82	39.08	39.10	377,829
27 Dec 23	38.84000 -0.60	39.62	38.14	39.44	388,073
26 Dec 23	39.44000 -0.28	40.14	39.24	39.75	312,004
22 Dec 23	39.72000 -0.84	40.05	38.58	39.50	336,877
21 Dec 23	40.56000 +0.72	40.98	40.09	40.10	622,474
20 Dec 23	39.84000 -0.04	40.54	39.61	39.61	540,017
19 Dec 23	39.88000 +1.08	40.09	38.49	38.50	601,007
18 Dec 23	38.80000 +0.26	38.99	38.00	38.50	237,589
15 Dec 23	38.54000 -0.26	38.86	38.18	38.80	450,433
14 Dec 23	38.80000 +0.30	38.88	38.15	38.18	351,933
13 Dec 23	38.50000 -0.53	39.23	38.09	38.57	307,425
12 Dec 23	39.03000 +2.09	39.12	36.80	36.94	544,721
11 Dec 23	36.94000 -0.50	37.25	36.28	37.16	256,450
08 Dec 23	37.44000 -0.29	37.66	37.08	37.51	781,237
07 Dec 23	37.73000 +0.21	37.75	37.27	37.38	403,763
06 Dec 23	37.52000 -0.15	38.07	37.41	37.69	358,845
05 Dec 23	37.67000 +0.29	37.79	36.90	36.90	381,328
04 Dec 23	37.38000 +0.18	38.20	36.60	37.00	664,435
01 Dec 23	37.20000 -1.21	38.60	37.01	38.60	404,391
30 Nov 23	38.41000 -0.06	38.99	37.30	38.80	1,336,239
29 Nov 23	38.47000 -0.77	39.44	38.34	39.25	557,011
28 Nov 23	39.24000 -0.09	39.53	38.85	39.37	436,091
27 Nov 23	39.33000 -2.35	41.40	39.22	41.40	707,169
24 Nov 23	41.68000 +0.62	41.84	40.85	41.02	287,754
22 Nov 23	41.06000 -0.26	41.40	40.43	41.37	317,733
21 Nov 23	41.32000 -0.64	41.66	40.77	41.66	505,922
20 Nov 23	41.96000 +0.38	42.65	41.78	41.92	495,957
17 Nov 23	41.58000 -0.20	41.98	41.13	41.77	582,124
16 Nov 23	41.78000 -0.69	42.21	41.09	41.58	253,048
15 Nov 23	42.47000 +0.55	43.20	41.92	42.28	475,597
14 Nov 23	41.92000 +0.12	42.50	41.73	42.05	380,435
13 Nov 23	41.80000 +0.54	41.97	41.25	41.48	226,946
10 Nov 23	41.26000 +0.08	41.38	40.40	41.08	208,337
09 Nov 23	41.18000 -0.42	41.98	41.01	41.19	233,041
08 Nov 23	41.60000 -0.36	42.19	41.41	41.79	318,621
07 Nov 23	41.96000 -0.04	42.34	41.06	41.81	526,118
06 Nov 23	42.00000 +0.30	42.18	41.51	41.81	402,533
03 Nov 23	41.70000 +1.20	41.87	40.77	40.77	336,720
02 Nov 23	40.50000 +1.11	40.56	39.48	39.81	475,582
01 Nov 23	39.39000 +0.47	39.49	38.82	38.82	281,389
31 Oct 23	38.92000 -0.23	39.02	38.30	38.85	267,884
30 Oct 23	39.15000 +0.31	39.38	38.67	39.07	286,530
27 Oct 23	38.84000 +0.14	39.42	38.66	39.42	155,163
26 Oct 23	38.70000 -0.07	39.01	38.09	38.60	316,099
25 Oct 23	38.77000 -0.94	39.68	38.75	39.54	221,700
24 Oct 23	39.71000 +1.33	40.13	38.25	38.25	480,349
23 Oct 23	38.38000 -0.47	38.99	38.00	38.68	611,881
20 Oct 23	38.85000 -0.68	39.26	38.75	39.25	385,793
19 Oct 23	39.53000 -0.68	40.05	39.49	40.00	275,109
18 Oct 23	40.21000 -0.17	40.29	39.30	39.81	743,784
17 Oct 23	40.38000 +0.12	40.89	40.08	40.22	250,003
16 Oct 23	40.26000 -0.30	40.61	39.92	40.61	273,920
13 Oct 23	40.56000 -0.74	41.36	40.55	41.11	300,176
12 Oct 23	41.30000 -0.30	41.70	40.91	41.38	508,630
11 Oct 23	41.60000 +0.02	42.25	41.26	41.94	631,705
10 Oct 23	41.58000 +1.48	41.74	40.07	40.40	415,601
09 Oct 23	40.10000 -0.10	40.37	39.25	39.49	245,270
06 Oct 23	40.20000 +1.60	40.29	38.68	38.81	488,473
05 Oct 23	38.60000 +0.31	38.62	38.17	38.34	566,501
04 Oct 23	38.29000 -0.26	38.54	38.03	38.29	477,494
03 Oct 23	38.55000 -0.18	38.71	38.03	38.17	680,010
02 Oct 23	38.73000 +0.62	38.73	37.98	38.11	591,111
29 Sep 23	38.11000 -0.33	39.21	38.01	38.52	839,945
28 Sep 23	38.44000 -0.53	38.67	37.94	38.00	666,215
27 Sep 23	38.97000 -0.95	39.78	38.36	39.54	456,689
26 Sep 23	39.92000 -0.15	39.97	39.25	39.55	1,838,123
25 Sep 23	40.07000 +0.02	40.13	39.23	39.32	474,231
22 Sep 23	40.05000 +0.69	40.22	39.44	39.70	985,678
21 Sep 23	39.36000 -0.34	39.42	38.85	39.20	653,330
20 Sep 23	39.70000 +0.08	40.29	39.50	39.60	541,396
19 Sep 23	39.62000 +0.35	39.85	39.32	39.46	586,770
18 Sep 23	39.27000 +0.87	39.36	38.03	38.30	901,115
15 Sep 23	38.40000 +0.39	38.90	38.05	38.37	575,001
14 Sep 23	38.01000 -0.18	38.45	37.84	38.21	720,986
13 Sep 23	38.19000 +0.29	38.32	37.60	37.75	456,506
12 Sep 23	37.90000 +0.35	38.12	36.15	36.24	1,537,732
11 Sep 23	37.55000 -0.25	38.40	37.32	37.58	715,622
08 Sep 23	37.80000 +1.48	38.14	36.17	36.26	726,654
07 Sep 23	36.32000 -0.02	36.50	35.10	35.52	505,101
06 Sep 23	36.34000 +1.49	36.53	34.78	34.78	613,772
05 Sep 23	34.85000 +0.09	34.95	34.17	34.36	319,709
01 Sep 23	34.76000 +0.44	35.59	34.56	34.63	412,884
31 Aug 23	34.32000 +0.23	35.14	34.05	34.13	594,490
30 Aug 23	34.09000 +0.13	34.94	33.45	33.91	469,720
29 Aug 23	33.96000 +0.79	34.19	32.83	33.40	339,879
28 Aug 23	33.17000 +0.84	33.46	32.75	32.96	195,534
25 Aug 23	32.33000 -0.21	32.70	31.90	32.54	232,805
24 Aug 23	32.54000 +0.17	33.15	32.45	32.88	157,619
23 Aug 23	32.37000 +0.24	32.67	31.96	32.51	261,077
22 Aug 23	32.13000 -0.32	33.03	32.03	32.71	232,357
21 Aug 23	32.45000 +0.49	32.76	31.70	31.76	210,267
18 Aug 23	31.96000 -0.82	32.20	31.46	31.72	334,983
17 Aug 23	32.78000 +0.80	33.50	32.35	32.89	215,439
16 Aug 23	31.98000 +0.00	32.42	31.50	31.71	235,741
15 Aug 23	31.98000 -0.05	32.37	31.36	31.81	272,428
14 Aug 23	32.03000 -0.10	32.17	31.60	32.13	304,012
11 Aug 23	32.13000 -0.31	32.14	31.67	32.12	286,734
10 Aug 23	32.44000 -0.18	33.68	32.41	32.75	115,658
09 Aug 23	32.62000 -0.13	32.88	32.43	32.75	311,752
08 Aug 23	32.75000 -0.49	32.87	31.85	32.28	298,310
07 Aug 23	33.24000 -0.62	33.86	32.79	33.86	315,144
04 Aug 23	33.86000 -0.12	34.65	33.78	34.30	201,886
03 Aug 23	33.98000 +1.38	33.98	32.74	32.95	299,601
02 Aug 23	32.60000 -1.41	33.44	32.10	33.44	289,289
01 Aug 23	34.01000 -0.75	34.80	33.80	34.40	222,906
31 Jul 23	34.76000 +0.16	35.00	34.30	34.81	351,903
28 Jul 23	34.60000 +2.17	34.97	33.50	33.61	382,194
27 Jul 23	32.43000 -0.71	33.21	31.96	33.19	289,551
26 Jul 23	33.14000 -0.24	34.00	33.00	33.16	296,098
25 Jul 23	33.38000 -0.02	34.49	33.22	34.12	365,848
24 Jul 23	33.40000 +0.94	33.94	32.38	32.52	381,877
21 Jul 23	32.46000 -0.57	33.26	32.46	33.14	161,658
20 Jul 23	33.03000 -0.19	33.41	32.88	33.22	316,578
19 Jul 23	33.22000 +0.08	33.87	33.21	33.72	282,392
18 Jul 23	33.14000 -1.35	34.48	32.52	34.46	397,983
17 Jul 23	34.49000 +0.31	34.87	33.80	34.17	386,264
14 Jul 23	34.18000 -0.83	35.16	33.88	35.08	474,305
13 Jul 23	35.01000 +0.59	35.15	34.50	34.89	603,236
12 Jul 23	34.42000 +1.15	34.78	33.62	33.99	914,187
11 Jul 23	33.27000 +1.22	33.36	31.92	32.15	599,492
10 Jul 23	32.05000 +0.03	32.22	31.82	31.99	414,007
07 Jul 23	32.02000 +0.35	32.31	31.65	31.95	296,309
06 Jul 23	31.67000 -0.36	32.08	31.26	31.26	549,983
05 Jul 23	32.03000 +0.27	32.21	31.12	31.75	707,963
03 Jul 23	31.76000 +1.05	32.06	30.69	30.69	502,559
30 Jun 23	30.71000 +0.50	30.84	30.05	30.38	567,777
29 Jun 23	30.21000 -0.40	30.64	30.01	30.20	701,569
28 Jun 23	30.61000 -0.19	30.70	30.22	30.49	803,648
27 Jun 23	30.80000 +1.25	31.06	29.86	29.86	957,133
26 Jun 23	29.55000 +0.37	29.81	29.17	29.26	1,033,801
23 Jun 23	29.18000 -0.42	29.42	28.84	29.15	781,583
22 Jun 23	29.60000 -0.12	29.99	29.11	29.51	539,261
21 Jun 23	29.72000 +0.03	30.23	29.49	29.59	791,413
20 Jun 23	29.69000 -0.97	29.99	29.50	29.56	748,934
16 Jun 23	30.66000 -0.08	31.02	29.61	30.54	1,791,821
15 Jun 23	30.74000 +0.87	30.74	29.83	30.37	678,718
14 Jun 23	29.87000 +0.39	30.45	29.12	29.36	1,354,538
13 Jun 23	29.48000 +0.08	30.00	29.35	29.98	586,924
12 Jun 23	29.40000 +0.47	29.90	28.86	29.20	604,264
09 Jun 23	28.93000 -0.58	29.82	28.42	29.59	1,570,682
08 Jun 23	29.51000 +0.54	30.12	29.13	29.28	583,898
07 Jun 23	28.97000 -0.21	29.70	28.55	28.55	627,938
06 Jun 23	29.18000 +0.98	29.70	28.00	28.00	720,893
05 Jun 23	28.20000 -0.57	28.54	27.69	28.49	537,137
02 Jun 23	28.77000 +1.19	29.19	28.00	28.08	791,746
01 Jun 23	27.58000 +2.78	27.85	24.92	24.92	771,553
31 May 23	24.80000 -2.11	27.32	24.12	26.91	1,526,727
30 May 23	26.91000 -1.30	28.16	26.39	28.01	709,977
26 May 23	28.21000 +0.54	28.33	27.82	27.95	405,279
25 May 23	27.67000 -0.15	28.19	27.44	27.81	460,557
24 May 23	27.82000 -0.36	28.25	27.72	28.01	438,880
23 May 23	28.18000 -0.04	28.64	27.60	27.98	447,587
22 May 23	28.22000 -0.28	28.90	28.20	28.48	447,782
19 May 23	28.50000 +0.28	28.52	28.01	28.15	375,037
18 May 23	28.22000 -1.37	29.53	28.18	29.51	455,654
17 May 23	29.59000 -0.19	29.80	29.07	29.07	403,732
16 May 23	29.78000 -0.11	29.92	29.21	29.46	375,401
15 May 23	29.89000 +0.59	30.05	29.24	29.51	657,960
12 May 23	29.30000 -0.28	29.60	29.00	29.11	393,349
11 May 23	29.58000 +1.60	29.69	28.00	28.00	544,405
10 May 23	27.98000 -1.29	29.42	27.87	29.30	546,925
09 May 23	29.27000 -0.44	29.57	28.95	29.14	436,357
08 May 23	29.71000 -0.15	30.00	29.34	30.00	452,283
05 May 23	29.86000 -0.03	30.22	29.61	30.02	353,536
04 May 23	29.89000 -0.10	30.50	29.82	30.21	335,608
03 May 23	29.99000 +0.35	30.08	29.13	29.52	341,435
02 May 23	29.64000 -0.75	30.08	29.13	30.08	366,087
01 May 23	30.39000 -0.04	30.90	29.85	30.43	176,728
28 Apr 23	30.43000 +0.20	31.19	30.30	30.50	301,103
27 Apr 23	30.23000 +2.02	30.25	27.22	28.37	600,831
26 Apr 23	28.21000 +0.99	28.33	27.40	27.75	580,826
25 Apr 23	27.22000 -0.57	27.75	27.20	27.50	494,680
24 Apr 23	27.78500 -0.84	28.54	27.75	28.46	421,742
21 Apr 23	28.62000 -0.40	28.70	28.06	28.62	349,544
20 Apr 23	29.02000 -0.45	30.01	28.67	29.40	554,019
19 Apr 23	29.47000 -0.61	29.92	29.23	29.24	417,852
18 Apr 23	30.08000 +0.11	30.12	29.63	29.87	332,871
17 Apr 23	29.97000 +0.47	30.24	29.83	30.00	273,714
14 Apr 23	29.50000 -0.20	29.99	29.45	29.70	451,156
13 Apr 23	29.70000 +0.75	30.30	29.13	29.28	502,609
12 Apr 23	28.95000 -0.50	29.64	28.64	29.14	694,809
11 Apr 23	29.45000 -0.73	30.42	29.45	30.28	586,941
10 Apr 23	30.18000 -0.05	30.32	29.80	29.99	739,194
06 Apr 23	30.23000 +0.23	30.47	30.05	30.28	452,938
05 Apr 23	30.00000 -1.28	31.11	29.98	31.11	589,270
04 Apr 23	31.28000 -0.83	32.25	30.74	31.90	706,867
03 Apr 23	32.11000 +0.93	32.16	30.91	30.91	464,185
31 Mar 23	31.18000 -0.59	31.88	30.87	31.64	493,289
30 Mar 23	31.77000 +1.33	31.77	30.45	30.77	790,282
29 Mar 23	30.44000 +0.19	30.69	29.67	29.95	480,516
28 Mar 23	30.25000 +0.20	30.75	30.07	30.30	296,327
27 Mar 23	30.05000 +0.09	30.12	29.39	29.75	414,484
24 Mar 23	29.96000 -0.17	30.57	29.66	30.10	405,762
23 Mar 23	30.13000 +0.59	30.85	29.77	30.08	611,680
22 Mar 23	29.54000 +0.95	30.17	28.57	28.77	895,535
21 Mar 23	28.59000 -0.56	29.37	28.42	29.14	387,899
20 Mar 23	29.15000 +0.32	29.85	28.11	28.48	515,141
17 Mar 23	28.83000 +0.83	29.00	27.65	28.02	1,686,586
16 Mar 23	28.00000 +0.93	28.46	26.12	27.67	722,205
15 Mar 23	27.07000 -0.40	27.33	26.46	27.07	647,929
14 Mar 23	27.47000 -0.15	28.13	27.06	27.65	427,234
13 Mar 23	27.62000 -0.82	28.50	27.50	28.25	824,268
10 Mar 23	28.44000 -0.25	29.22	27.72	28.70	594,005
09 Mar 23	28.69000 -1.79	30.13	28.54	30.02	1,120,848
08 Mar 23	30.48000 +0.42	30.72	29.80	30.11	582,070
07 Mar 23	30.06000 -1.59	31.58	30.06	31.54	978,489
06 Mar 23	31.65000 -0.73	32.51	31.35	32.51	678,759
03 Mar 23	32.38000 -0.16	32.88	32.23	32.40	571,805
02 Mar 23	32.54000 +0.47	33.03	31.78	31.78	1,423,490
01 Mar 23	32.07000 +0.67	32.90	32.00	32.66	1,453,766
28 Feb 23	31.40000 -0.09	31.66	31.15	31.20	738,939
27 Feb 23	31.49000 +0.01	32.02	31.15	32.02	522,737
24 Feb 23	31.48000 -0.89	31.84	30.92	31.65	409,859
23 Feb 23	32.37000 -0.20	33.14	32.07	33.14	424,243
22 Feb 23	32.57000 +0.50	32.73	32.08	32.24	697,538
21 Feb 23	32.07000 -1.17	33.11	31.85	32.72	799,701
17 Feb 23	33.24000 -1.46	34.41	33.12	34.28	480,338
16 Feb 23	34.70000 -0.48	35.50	34.55	34.98	288,964
15 Feb 23	35.18000 -0.72	35.44	34.07	35.44	608,640
14 Feb 23	35.90000 -0.09	35.97	34.10	34.79	647,301
13 Feb 23	35.99000 +1.14	36.57	34.70	34.75	458,787
10 Feb 23	34.85000 -1.72	35.91	34.32	35.81	418,620
09 Feb 23	36.57000 +0.93	37.16	36.14	36.73	236,283
08 Feb 23	35.64000 -1.39	36.54	35.34	36.39	462,189
07 Feb 23	37.03000 +2.07	37.24	35.74	35.74	887,177
06 Feb 23	34.96000 -0.58	35.33	33.74	34.71	697,574
03 Feb 23	35.54000 -1.38	37.00	35.52	36.30	488,040
02 Feb 23	36.92000 -1.06	38.44	36.73	37.90	643,402
01 Feb 23	37.98000 +2.30	38.87	36.71	36.82	898,852
31 Jan 23	35.68000 -0.45	36.76	35.15	36.00	789,712
30 Jan 23	36.13000 -1.34	36.98	35.94	36.26	577,313
27 Jan 23	37.47000 -1.02	38.60	37.41	38.48	461,066
26 Jan 23	38.49000 +1.48	38.52	36.64	37.77	493,204
25 Jan 23	37.01000 -0.57	37.68	36.38	37.40	309,252
24 Jan 23	37.58000 -0.78	38.25	37.03	38.25	610,317
23 Jan 23	38.36000 +0.69	38.74	37.80	38.23	301,383
20 Jan 23	37.67000 +0.72	38.43	37.41	38.18	725,425
19 Jan 23	36.95000 +0.41	37.66	36.78	36.99	309,913
18 Jan 23	36.54000 -0.47	38.25	36.21	37.59	546,490
17 Jan 23	37.01000 -1.95	38.67	36.58	38.20	733,926
13 Jan 23	38.96000 +2.98	39.00	36.30	36.44	1,263,918
12 Jan 23	35.98000 -0.90	36.93	35.68	36.88	715,348
11 Jan 23	36.88000 -0.01	37.51	36.22	36.82	535,760
10 Jan 23	36.89000 -0.56	37.74	36.79	37.55	666,661
09 Jan 23	37.45000 -0.50	39.50	37.30	39.00	616,254
06 Jan 23	37.95000 -1.32	39.46	37.83	38.49	775,375
05 Jan 23	39.27000 +2.47	39.38	36.04	36.29	1,252,865
04 Jan 23	36.80000 +1.67	37.90	36.11	36.64	1,068,734
03 Jan 23	35.13000 +3.54	35.63	32.77	32.77	813,468
30 Dec 22	31.59000 -0.51	32.30	30.50	30.53	296,083
29 Dec 22	32.10000 +0.27	32.61	30.89	31.99	653,795
28 Dec 22	31.83000 -1.35	33.20	31.39	32.93	800,484
27 Dec 22	33.18000 +1.24	33.39	32.00	32.00	1,019,963
23 Dec 22	31.94000 -1.46	33.42	31.74	33.27	500,769
22 Dec 22	33.40000 -1.14	34.49	32.87	34.25	428,960
21 Dec 22	34.54000 +2.30	34.87	32.00	32.24	492,625
20 Dec 22	32.24000 +0.39	32.24	30.74	31.00	424,449
19 Dec 22	31.85000 -1.00	33.14	31.30	33.00	706,209
16 Dec 22	32.85000 -0.05	34.25	32.77	32.77	527,245
15 Dec 22	32.90000 -1.06	34.96	32.74	34.01	724,768
14 Dec 22	33.96000 -0.63	35.10	33.94	34.78	391,359
13 Dec 22	34.59000 +0.28	36.11	34.16	35.52	586,329
12 Dec 22	34.31000 -0.57	34.84	32.79	34.31	1,073,570
09 Dec 22	34.88000 +2.04	35.73	32.70	33.09	1,418,361
08 Dec 22	32.84000 +1.67	33.71	32.25	32.42	933,501
07 Dec 22	31.17000 -1.22	32.50	31.13	31.96	795,543
06 Dec 22	32.39000 +0.88	32.54	31.17	31.89	775,276
05 Dec 22	31.51000 +1.66	31.95	30.28	31.00	1,132,493
02 Dec 22	29.85000 +0.46	30.37	28.51	29.01	973,768
01 Dec 22	29.39000 -1.07	30.72	29.27	29.61	680,401
30 Nov 22	30.46000 +0.55	31.19	30.12	30.90	1,831,931
29 Nov 22	29.91000 +2.38	30.34	27.39	28.25	1,056,671
28 Nov 22	27.53000 +0.42	28.02	26.97	26.97	403,873
25 Nov 22	27.11000 -0.73	27.72	26.91	27.30	431,429
23 Nov 22	27.84000 +0.80	28.13	27.00	27.51	345,848
22 Nov 22	27.04000 +0.21	27.44	26.44	26.53	644,664
21 Nov 22	26.83000 -1.31	27.80	26.62	27.60	384,161
18 Nov 22	28.14000 -1.46	29.51	28.00	29.20	524,017
17 Nov 22	29.60000 -0.25	30.24	28.13	28.38	893,506
16 Nov 22	29.85000 -2.44	31.59	29.82	31.59	375,758
15 Nov 22	32.29000 +2.80	32.93	30.70	30.70	694,578
14 Nov 22	29.49000 -0.14	30.04	28.95	29.43	332,140
11 Nov 22	29.63000 +1.63	30.00	28.91	29.07	577,405
10 Nov 22	28.00000 +2.64	28.19	26.75	26.95	303,916
09 Nov 22	25.36000 -2.56	27.40	25.01	27.40	783,324
08 Nov 22	27.92000 +1.37	28.24	26.64	27.79	375,409
14 Oct 22	26.55000 +0.26	26.92	26.13	26.48	355,173
13 Oct 22	26.29000 +1.52	26.33	23.72	24.00	550,096
12 Oct 22	24.77000 +0.34	25.25	24.19	24.49	505,432
11 Oct 22	24.43000 -0.90	24.99	23.93	24.80	533,758
10 Oct 22	25.33000 -1.55	26.23	25.23	26.20	475,467
07 Oct 22	26.88000 -2.18	28.65	26.81	28.65	534,351
06 Oct 22	29.06000 +0.03	29.50	28.49	28.96	222,673
05 Oct 22	29.03000 -0.39	29.82	28.36	29.27	381,689
04 Oct 22	29.42000 +3.03	29.75	26.98	26.98	694,629
03 Oct 22	26.39000 +0.39	26.49	25.48	25.81	448,129
30 Sep 22	26.00000 +0.90	26.26	24.81	24.87	352,289
29 Sep 22	25.10000 -1.03	26.14	24.83	25.56	835,158
28 Sep 22	26.13000 +0.09	26.34	25.58	25.61	180,163
27 Sep 22	26.04000 +0.01	26.99	25.65	26.37	314,413
26 Sep 22	26.03000 +0.17	27.07	26.03	26.24	215,586
23 Sep 22	25.86000 -0.65	26.34	25.51	25.92	533,329
22 Sep 22	26.51000 -0.17	27.56	26.16	27.02	346,013
21 Sep 22	26.68000 -1.00	27.50	26.31	27.16	544,224
20 Sep 22	27.68000 +0.25	28.43	27.12	27.40	402,906
19 Sep 22	27.43000 +0.19	27.50	26.83	26.96	235,280
16 Sep 22	27.24000 -0.31	27.27	26.52	27.05	681,167
15 Sep 22	27.55000 -0.24	28.25	27.51	27.71	219,213
14 Sep 22	27.79000 -0.91	28.68	27.38	28.68	278,167
13 Sep 22	28.70000 -1.19	29.50	28.67	29.05	222,300
12 Sep 22	29.89000 +0.64	30.22	29.43	29.47	265,982
09 Sep 22	29.25000 +0.73	29.86	29.07	29.30	356,303
08 Sep 22	28.52000 -1.48	29.66	28.12	29.33	342,509
07 Sep 22	30.00000 +1.97	30.11	27.75	27.85	394,954
06 Sep 22	28.03000 -0.99	29.02	27.79	29.02	466,677
02 Sep 22	29.02000 -1.20	30.27	28.85	30.25	369,996
01 Sep 22	30.22000 -0.10	30.70	29.35	29.89	680,508
31 Aug 22	30.32000 +2.28	30.50	27.80	28.37	2,038,466
30 Aug 22	28.04000 -2.74	31.93	26.81	30.78	1,433,455
29 Aug 22	30.78000 -1.65	32.89	30.70	32.16	835,195
26 Aug 22	32.43000 +1.13	34.79	31.53	34.75	1,232,751
25 Aug 22	31.30000 +1.80	31.94	29.83	30.20	748,083
24 Aug 22	29.50000 +2.37	29.62	26.25	26.60	583,042
23 Aug 22	27.13000 -0.26	27.79	26.68	27.79	409,640
22 Aug 22	27.39000 +0.37	27.68	26.38	27.00	455,127
19 Aug 22	27.02000 -0.09	27.69	26.79	27.20	325,539
18 Aug 22	27.11000 +0.30	27.34	26.42	26.81	501,850
17 Aug 22	26.81000 -1.40	28.00	26.80	28.00	491,420
16 Aug 22	28.21000 +0.33	28.48	27.05	27.39	455,070
15 Aug 22	27.88000 +0.09	28.32	27.46	27.46	237,228
12 Aug 22	27.79000 +0.34	27.94	26.63	26.77	604,187
11 Aug 22	27.45000 +1.23	28.85	26.49	26.63	508,904
10 Aug 22	26.22000 +0.81	26.36	25.36	25.61	287,488
09 Aug 22	25.41000 -0.44	25.81	25.26	25.63	260,841
08 Aug 22	25.85000 -0.06	26.45	25.68	25.95	308,563
05 Aug 22	25.91000 -1.14	26.50	25.83	26.50	397,428
04 Aug 22	27.05000 +0.27	28.42	27.03	27.40	430,787
03 Aug 22	26.78000 +0.79	27.09	25.91	25.99	390,541
02 Aug 22	25.99000 +0.86	26.42	24.24	24.50	580,913
01 Aug 22	25.13000 -0.76	25.62	24.74	25.17	523,631
29 Jul 22	25.89000 -0.40	26.03	24.90	25.07	1,062,558
28 Jul 22	26.29000 +0.18	26.33	25.02	25.72	343,022
27 Jul 22	26.11000 +0.42	26.16	24.89	25.84	370,429
26 Jul 22	25.69000 -0.64	26.21	25.60	26.21	521,706
25 Jul 22	26.33000 +0.06	26.36	25.75	26.29	414,628
22 Jul 22	26.27000 -0.97	27.33	26.20	27.05	369,417
21 Jul 22	27.24000 +0.25	28.19	27.00	27.04	518,692
20 Jul 22	26.99000 -0.30	27.99	26.66	27.26	500,706
19 Jul 22	27.29000 +0.58	27.59	26.47	27.04	458,931
18 Jul 22	26.71000 +1.85	27.79	25.91	25.91	850,746
15 Jul 22	24.86000 +0.03	25.03	23.91	24.81	293,941
14 Jul 22	24.83000 -1.10	25.50	24.39	25.45	542,061
13 Jul 22	25.93000 -0.33	26.60	25.71	25.78	272,272
12 Jul 22	26.26000 +0.65	26.57	25.30	25.65	324,803
11 Jul 22	25.61000 -2.44	27.20	25.60	27.06	716,719
08 Jul 22	28.05000 -0.66	28.99	27.75	28.39	736,778
07 Jul 22	28.71000 +0.22	29.50	28.34	28.94	434,135
06 Jul 22	28.49000 -2.36	30.27	27.76	30.27	748,998
05 Jul 22	30.85000 -0.12	30.98	29.62	30.36	375,247
01 Jul 22	30.97000 +1.11	31.01	29.59	29.69	277,539
30 Jun 22	29.86000 -0.85	30.31	29.31	30.05	904,111
29 Jun 22	30.71000 -0.53	31.05	29.94	30.41	697,320
28 Jun 22	31.24000 -0.47	32.15	31.06	31.82	368,247
27 Jun 22	31.71000 -0.91	33.50	31.21	33.19	419,745
24 Jun 22	32.62000 +2.62	32.91	29.85	30.54	622,682
23 Jun 22	30.00000 +0.52	30.94	29.40	29.88	698,349
22 Jun 22	29.48000 -1.60	30.98	29.40	30.00	724,783
21 Jun 22	31.08000 +1.44	31.41	30.15	31.00	717,761
17 Jun 22	29.64000 -0.26	31.19	29.35	30.79	959,868
16 Jun 22	29.90000 -1.77	31.08	29.80	30.50	626,807
15 Jun 22	31.67000 +0.59	31.73	30.35	31.26	991,142
14 Jun 22	31.08000 +0.12	31.86	29.94	31.49	1,003,648
13 Jun 22	30.96000 -1.71	32.53	30.30	31.50	958,502
10 Jun 22	32.67000 -1.93	35.09	32.50	35.09	1,100,082
09 Jun 22	34.59500 -1.90	35.66	34.26	35.32	858,697
08 Jun 22	36.50000 -0.19	37.57	36.35	37.25	982,787
07 Jun 22	36.69000 +1.03	37.35	35.21	35.21	964,352
06 Jun 22	35.66000 +0.96	39.67	35.20	36.11	1,282,564
03 Jun 22	34.70000 -2.07	36.28	34.11	36.28	678,696
02 Jun 22	36.77000 +1.68	36.86	34.35	35.51	854,643
01 Jun 22	35.09000 -7.30	40.79	34.85	38.00	1,976,609
31 May 22	42.39000 +2.28	42.84	41.29	42.10	1,107,151
27 May 22	40.11000 -0.67	41.05	38.81	41.01	393,647
26 May 22	40.78000 +4.28	41.08	36.76	37.02	582,172
25 May 22	36.50000 +0.75	36.90	35.80	36.41	395,008
24 May 22	35.75000 -3.51	38.75	35.26	38.75	721,536
23 May 22	39.26000 -1.48	40.81	39.02	40.61	472,504
20 May 22	40.74000 -0.02	42.48	39.98	41.27	550,794
19 May 22	40.76000 +1.00	42.10	39.62	39.76	516,012
18 May 22	39.76000 -0.85	42.29	39.58	39.90	889,685
17 May 22	40.61000 +1.06	41.91	40.00	40.50	522,727
16 May 22	39.55000 +0.42	40.45	38.08	38.90	548,851
13 May 22	39.13000 +2.73	39.48	36.67	37.00	1,175,353
12 May 22	36.40000 +0.42	36.95	34.35	35.44	1,195,142
11 May 22	35.98000 -1.20	37.99	35.65	37.87	578,123
10 May 22	37.18000 +1.49	37.52	35.61	36.90	770,835
09 May 22	35.68500 -1.52	36.51	35.09	36.14	783,109
06 May 22	37.21000 -3.95	40.71	37.11	40.58	1,391,979
05 May 22	41.16000 -1.14	41.57	39.30	41.57	390,787
04 May 22	42.30000 +1.34	42.46	39.20	40.15	380,189
03 May 22	40.96000 +0.35	41.80	40.26	40.88	527,220
02 May 22	40.61000 +1.04	41.00	39.25	39.41	534,245
29 Apr 22	39.57000 +1.17	42.01	39.17	40.38	765,444
28 Apr 22	38.40000 +0.76	38.89	36.55	38.22	531,164
27 Apr 22	37.64000 +1.68	38.20	35.51	35.54	624,744
26 Apr 22	35.96000 -1.73	37.55	35.63	37.55	501,635
25 Apr 22	37.69000 -0.16	38.01	35.95	36.77	355,787
22 Apr 22	37.85000 +0.76	39.27	36.94	37.59	455,333
21 Apr 22	37.09000 -1.50	39.27	37.00	38.78	737,161
20 Apr 22	38.59000 -1.32	39.81	37.90	39.81	657,079
19 Apr 22	39.91000 +1.71	40.03	37.70	38.00	486,136
18 Apr 22	38.20000 -1.38	38.90	37.07	38.86	617,798
14 Apr 22	39.58000 -1.35	40.90	38.67	40.60	957,719
13 Apr 22	40.93000 +1.29	41.53	39.11	39.98	1,165,440
12 Apr 22	39.64000 +0.78	40.68	39.05	39.78	595,045
11 Apr 22	38.86000 +1.14	39.68	36.70	38.35	809,581
08 Apr 22	37.72000 -0.69	39.42	37.64	38.50	495,809
07 Apr 22	38.41000 -2.20	40.31	38.05	40.31	673,400
06 Apr 22	40.61000 +0.64	41.40	38.49	39.38	793,503
05 Apr 22	39.97000 -1.37	41.09	39.50	41.00	792,327
04 Apr 22	41.34000 +3.41	42.27	39.25	39.73	1,029,960
01 Apr 22	37.93000 +1.20	40.19	36.94	39.49	840,596
31 Mar 22	36.73000 -1.40	38.17	36.33	37.96	1,004,826
30 Mar 22	38.13000 -1.58	39.92	37.61	38.35	796,101
29 Mar 22	39.71000 +1.84	40.88	39.10	39.34	1,538,940
28 Mar 22	37.87000 -0.40	39.68	36.13	39.31	1,000,523
25 Mar 22	38.27000 -3.40	40.48	37.88	40.10	1,061,810
24 Mar 22	41.67000 -2.39	44.08	39.75	43.93	1,009,593
23 Mar 22	44.06000 +0.55	47.23	42.25	42.90	1,054,512
22 Mar 22	43.51000 +3.77	44.22	40.55	41.82	1,221,592
21 Mar 22	39.74000 -3.04	42.41	39.23	41.10	940,034
18 Mar 22	42.78000 +5.06	42.80	37.25	37.34	1,623,150
17 Mar 22	37.72000 -4.55	41.08	36.32	40.23	2,312,921
16 Mar 22	42.27000 +16.86	42.92	32.06	33.50	4,672,132
15 Mar 22	25.41000 +0.91	27.33	23.14	23.73	3,848,380
14 Mar 22	24.50000 -6.70	29.18	24.48	28.60	4,250,342
11 Mar 22	31.20000 -6.13	38.53	31.11	38.06	1,771,775
10 Mar 22	37.33000 -4.80	40.35	37.15	40.31	1,018,528
09 Mar 22	42.13000 +1.64	42.69	40.75	41.32	392,089
08 Mar 22	40.49000 +0.37	41.38	38.65	40.20	624,388
07 Mar 22	40.12000 -1.21	41.97	40.00	40.31	665,387
04 Mar 22	41.33000 -2.52	43.35	40.95	42.62	674,435
03 Mar 22	43.85000 -1.19	45.08	43.56	44.94	468,191
02 Mar 22	45.04000 +0.22	45.57	43.20	45.25	810,275
01 Mar 22	44.82000 -1.47	47.90	44.75	46.01	839,153
28 Feb 22	46.29000 -2.34	47.94	45.68	47.49	608,328
25 Feb 22	48.63000 +1.66	48.80	46.16	46.88	300,885
24 Feb 22	46.97000 +1.52	47.12	42.87	43.37	899,233
23 Feb 22	45.45000 -3.06	49.57	45.16	49.16	793,218
22 Feb 22	48.51000 -3.54	50.99	48.15	50.41	654,315
18 Feb 22	52.05000 -1.05	52.53	51.55	52.48	448,910
17 Feb 22	53.10000 -0.01	53.55	52.34	52.63	533,518
16 Feb 22	53.11000 +0.33	53.15	51.53	52.24	273,863
15 Feb 22	52.78000 +3.13	52.90	50.58	50.58	532,229
14 Feb 22	49.65000 +1.52	49.77	47.30	47.85	353,108
11 Feb 22	48.13000 -2.75	52.24	47.94	50.75	427,221
10 Feb 22	50.88000 +1.16	51.04	48.50	48.50	377,806
09 Feb 22	49.72000 +2.62	49.95	47.36	47.88	460,422
08 Feb 22	47.10000 +1.03	47.59	45.31	45.85	384,478
07 Feb 22	46.07000 -2.09	48.97	46.00	47.94	284,933
04 Feb 22	48.16000 +0.94	48.74	47.25	47.54	312,560
03 Feb 22	47.22000 -1.02	48.25	47.07	47.89	201,648
02 Feb 22	48.24000 -2.29	50.53	48.15	50.29	221,888
01 Feb 22	50.53000 -0.03	51.50	49.62	50.88	353,972
31 Jan 22	50.56000 +5.10	51.60	45.99	46.00	952,567
28 Jan 22	45.46000 +1.07	45.60	42.45	44.52	635,376
27 Jan 22	44.39000 -0.79	45.73	43.19	45.56	638,156
26 Jan 22	45.18000 -1.38	47.44	44.79	47.25	293,321
25 Jan 22	46.56000 +0.77	47.54	44.69	45.37	427,939
24 Jan 22	45.79000 -2.12	46.43	43.44	46.43	957,187
21 Jan 22	47.91000 -2.80	50.99	47.76	50.43	799,527
20 Jan 22	50.71000 +0.15	53.25	50.25	52.49	485,782
19 Jan 22	50.56000 -0.14	51.50	50.12	50.82	466,163
18 Jan 22	50.70000 -0.81	51.69	50.31	50.68	536,281
14 Jan 22	51.51000 +1.03	51.51	49.90	50.50	451,173
13 Jan 22	50.48000 -2.91	53.50	50.34	53.24	717,028
12 Jan 22	53.39000 +1.54	55.14	52.31	52.90	923,737
11 Jan 22	51.85000 +2.73	52.00	48.71	49.22	686,303
10 Jan 22	49.12000 -0.26	49.51	47.08	49.39	397,759
07 Jan 22	49.38000 +0.69	50.61	48.74	49.05	403,789
06 Jan 22	48.69000 +2.61	49.93	45.89	46.36	762,286
05 Jan 22	46.08000 +1.01	47.69	44.51	44.51	499,589
04 Jan 22	45.07000 -0.84	45.83	44.27	45.75	516,285
03 Jan 22	45.91000 +0.48	47.93	44.80	45.64	345,264
31 Dec 21	45.43000 +0.23	46.19	43.88	44.93	523,014
30 Dec 21	45.20000 +2.97	46.40	42.23	42.24	1,024,299
29 Dec 21	42.23000 -2.19	44.13	42.10	44.02	1,035,372
28 Dec 21	44.42000 -0.92	45.30	43.40	44.72	773,412
27 Dec 21	45.34000 -4.22	49.26	45.08	48.79	1,106,169
23 Dec 21	49.56000 -1.59	51.00	49.08	50.52	368,050
22 Dec 21	51.15000 -0.94	52.63	50.17	51.37	639,790
21 Dec 21	52.09000 +5.19	52.09	47.54	47.54	1,139,026
20 Dec 21	46.90000 -2.31	47.82	45.94	47.82	866,984
17 Dec 21	49.21000 +1.04	49.68	45.50	47.48	1,137,743
16 Dec 21	48.17000 -0.97	50.13	47.59	49.36	727,016
15 Dec 21	49.14000 -0.58	49.15	47.00	48.73	1,340,286
14 Dec 21	49.72000 +0.72	50.25	48.00	48.21	1,007,297
13 Dec 21	49.00000 -1.91	50.42	47.88	50.42	1,458,691
10 Dec 21	50.91000 +1.32	51.01	49.44	49.49	673,602
09 Dec 21	49.59000 -0.28	50.30	48.93	49.25	760,364
08 Dec 21	49.87000 +2.29	51.08	47.07	47.80	1,522,709
07 Dec 21	47.58000 +3.03	48.58	45.56	45.56	1,269,186
06 Dec 21	44.55000 +3.51	45.23	40.42	40.89	1,724,227
03 Dec 21	41.04000 -5.89	46.31	40.80	46.02	4,198,019
02 Dec 21	46.93000 -3.52	51.36	46.11	50.77	2,347,433
01 Dec 21	50.45000 -0.75	51.88	50.39	51.60	959,775
30 Nov 21	51.20000 -1.60	53.75	50.59	52.42	1,958,745
29 Nov 21	52.80000 -1.65	54.99	52.12	54.43	657,958
26 Nov 21	54.45000 -2.17	55.21	53.91	54.67	424,504
24 Nov 21	56.62000 -0.22	57.58	55.29	56.01	465,297
23 Nov 21	56.84000 +0.76	57.26	54.52	56.23	689,025
22 Nov 21	56.08000 -0.44	57.05	54.83	56.14	512,912
19 Nov 21	56.52000 +2.11	56.67	54.27	54.84	703,823
18 Nov 21	54.41000 +0.11	57.39	54.08	56.10	1,240,647
17 Nov 21	54.30000 -1.00	55.14	53.33	55.00	811,486
16 Nov 21	55.30000 +2.52	55.68	53.16	53.33	1,015,455
15 Nov 21	52.78000 -0.52	54.07	52.00	53.13	505,136
12 Nov 21	53.30000 +1.48	53.83	51.34	51.34	551,639
11 Nov 21	51.82000 +1.70	52.44	50.67	51.14	638,285
10 Nov 21	50.12000 +1.23	51.22	49.13	49.23	793,058
09 Nov 21	48.89000 +0.30	50.11	48.50	48.50	733,879
08 Nov 21	48.59000 +0.14	49.62	48.47	48.75	661,404
05 Nov 21	48.45000 -0.06	50.26	48.28	48.30	711,555
04 Nov 21	48.51000 -1.19	49.98	48.15	49.80	1,072,790
03 Nov 21	49.70000 +1.32	50.17	48.65	48.79	1,570,731
02 Nov 21	48.38000 -3.33	49.27	47.20	49.02	1,441,650
01 Nov 21	51.71000 +1.32	52.85	50.42	50.42	1,252,678
29 Oct 21	50.39000 -0.91	51.50	50.01	51.00	615,058
28 Oct 21	51.30000 +0.78	51.83	50.01	50.61	569,361
27 Oct 21	50.52000 +0.33	51.38	49.71	51.29	699,871
26 Oct 21	50.19000 -3.34	53.91	50.02	53.65	1,403,187
25 Oct 21	53.53000 -1.67	55.25	53.19	55.25	998,603
22 Oct 21	55.20000 -2.84	58.23	54.80	58.04	623,063
21 Oct 21	58.04000 -0.26	58.48	57.50	58.48	587,234
20 Oct 21	58.30000 +0.31	59.10	57.80	58.97	701,419
19 Oct 21	57.99000 +1.00	58.31	56.13	56.31	770,547
18 Oct 21	56.99000 -1.07	57.70	56.16	57.49	844,657
15 Oct 21	58.06000 +1.25	58.60	56.00	57.41	440,073
14 Oct 21	56.81000 -0.95	57.72	56.27	57.49	412,526
13 Oct 21	57.76000 +0.53	58.27	56.54	57.40	645,328
12 Oct 21	57.23000 +0.53	57.39	55.77	56.13	528,323
11 Oct 21	56.70000 +0.92	57.98	56.47	56.48	595,450
08 Oct 21	55.78000 +0.82	56.25	54.02	54.96	535,294
07 Oct 21	54.96000 +2.20	55.42	53.50	54.30	644,642
06 Oct 21	52.76000 -0.92	54.70	52.44	52.65	954,993
05 Oct 21	53.68000 +1.43	54.29	51.75	52.00	406,555
04 Oct 21	52.25000 -1.32	53.03	51.34	52.98	651,616
01 Oct 21	53.57000 -1.26	55.38	53.25	54.99	562,754
30 Sep 21	54.83000 +0.23	56.14	53.31	54.61	768,948
29 Sep 21	54.60000 -0.95	55.80	54.53	55.26	823,188
28 Sep 21	55.55000 -1.59	57.50	55.10	57.00	801,061
27 Sep 21	57.14000 +3.42	57.78	53.15	53.90	1,056,575
24 Sep 21	53.72000 +1.49	53.90	47.25	48.19	3,595,434
23 Sep 21	52.23000 +0.16	52.37	50.71	52.17	1,134,687
22 Sep 21	52.07000 -0.93	54.05	52.07	53.40	1,034,338
21 Sep 21	53.00000 +0.16	53.58	52.15	53.53	715,168
20 Sep 21	52.84000 -1.90	55.20	51.76	52.19	1,085,907
17 Sep 21	54.74000 +0.43	55.69	54.02	54.29	1,390,475
16 Sep 21	54.31000 -0.70	55.23	51.13	54.79	1,888,852
15 Sep 21	55.01000 -7.04	61.00	52.02	60.83	3,518,563
14 Sep 21	62.05000 -0.72	63.00	61.57	61.63	453,480
13 Sep 21	62.77000 -0.34	63.71	61.21	62.60	459,871
10 Sep 21	63.11000 -2.39	66.90	63.08	65.92	654,191
09 Sep 21	65.50000 +0.94	65.51	62.47	63.62	763,113
08 Sep 21	64.56000 -2.43	67.67	62.85	67.00	1,549,008
07 Sep 21	66.99000 +2.39	67.67	63.87	64.60	1,910,242
03 Sep 21	64.60000 -0.52	65.00	62.44	63.90	833,941
02 Sep 21	65.12000 +0.05	66.25	63.81	65.00	897,724
01 Sep 21	65.07000 +1.77	66.48	63.76	63.96	1,270,698
31 Aug 21	63.30000 +1.39	63.85	61.81	62.65	1,700,721
30 Aug 21	61.91000 -0.06	62.12	58.73	61.11	898,020
27 Aug 21	61.97000 +2.09	62.06	57.90	57.90	2,527,029
26 Aug 21	59.88000 +3.41	65.75	58.65	62.95	13,612,602
25 Aug 21	56.47000 +1.56	56.53	53.75	54.13	1,503,334
24 Aug 21	54.91000 +5.78	55.29	51.20	51.28	3,193,991
23 Aug 21	49.13000 +2.31	49.26	44.90	47.01	1,642,520
20 Aug 21	46.82000 +1.54	48.38	45.02	45.02	2,003,170
19 Aug 21	45.28000 +4.26	46.48	39.51	40.89	3,938,899
18 Aug 21	41.02000 +0.52	42.10	39.55	41.16	2,472,544
17 Aug 21	40.50000 -2.43	42.15	39.11	41.50	2,773,432
16 Aug 21	42.93000 -2.27	44.50	42.56	44.28	1,332,934
13 Aug 21	45.20000 -1.15	46.56	44.95	46.04	816,264
12 Aug 21	46.35000 -1.54	47.96	45.34	47.89	1,114,355
11 Aug 21	47.89000 -3.04	50.95	47.86	50.95	1,455,460
10 Aug 21	50.93000 -0.48	52.20	50.06	52.00	484,273
09 Aug 21	51.41000 +2.33	51.80	49.19	49.59	991,269
06 Aug 21	49.08000 -0.87	50.59	48.25	50.01	757,616
05 Aug 21	49.95000 -0.02	50.39	48.26	49.64	1,027,675
04 Aug 21	49.97000 -0.45	51.50	48.92	50.95	940,406
03 Aug 21	50.42000 -2.54	52.84	49.59	52.19	1,240,020
02 Aug 21	52.96000 -0.49	54.10	52.52	53.88	726,923
30 Jul 21	53.45000 -1.03	54.73	53.05	54.40	749,999
29 Jul 21	54.48000 -1.43	57.42	54.35	57.10	1,006,907
28 Jul 21	55.91000 +0.81	58.07	55.01	56.98	1,713,386
27 Jul 21	55.10000 +0.50	55.17	52.64	54.24	1,673,379
26 Jul 21	54.60000 -0.40	56.97	53.16	53.16	1,346,398
23 Jul 21	55.00000 -3.49	56.61	53.16	55.49	2,008,860
22 Jul 21	58.49000 -0.94	59.39	57.88	59.39	715,830
21 Jul 21	59.43000 +0.86	60.18	58.45	58.57	972,125
20 Jul 21	58.57000 +0.55	58.95	57.15	58.28	902,126
19 Jul 21	58.02000 -2.91	59.79	56.68	59.09	1,720,964
16 Jul 21	60.93000 -1.55	63.13	59.25	62.63	1,433,393
15 Jul 21	62.48000 +1.71	63.12	60.20	60.54	1,202,470
14 Jul 21	60.77000 -1.31	63.50	60.16	62.87	1,214,607
13 Jul 21	62.08000 +4.24	62.29	58.56	58.86	1,323,341
12 Jul 21	57.84000 -2.10	60.20	57.51	59.77	1,127,236
09 Jul 21	59.94000 +1.64	59.96	57.51	59.07	988,226
08 Jul 21	58.30000 -2.27	59.51	57.93	59.29	1,489,298
07 Jul 21	60.57000 -1.27	63.01	59.75	62.61	1,280,657
06 Jul 21	61.84000 -2.37	63.86	61.00	63.79	1,418,726
02 Jul 21	64.21000 -1.01	65.15	64.07	65.00	723,308
01 Jul 21	65.22000 -0.75	66.96	64.53	66.82	1,105,671
30 Jun 21	65.97000 -2.95	68.60	65.85	68.51	1,344,178
29 Jun 21	68.92000 -2.18	70.83	68.75	70.50	1,434,047
28 Jun 21	71.10000 +0.45	71.39	70.25	70.49	1,103,267
25 Jun 21	70.65000 +0.92	71.10	69.73	69.93	966,958
24 Jun 21	69.73000 +1.05	70.47	69.15	69.47	964,009
23 Jun 21	68.68000 +1.67	70.38	67.69	67.69	835,962
22 Jun 21	67.01000 +1.41	67.61	65.21	65.66	1,686,764
21 Jun 21	65.60000 -2.13	67.90	65.36	67.59	1,493,229
18 Jun 21	67.73000 -1.75	70.05	67.50	69.92	1,250,057
17 Jun 21	69.48000 -1.93	71.13	68.28	70.87	1,210,541
16 Jun 21	71.41000 -0.53	72.91	70.28	71.98	811,932
15 Jun 21	71.94000 -2.20	75.39	71.35	74.83	978,645
14 Jun 21	74.14000 +1.24	75.25	73.11	73.39	669,976
11 Jun 21	72.90000 -0.80	74.25	72.53	73.93	585,533
10 Jun 21	73.70000 +0.65	75.75	73.03	73.43	1,089,445
09 Jun 21	73.05000 +1.06	74.67	72.40	72.81	1,108,286
08 Jun 21	71.99000 +0.87	72.38	70.46	71.31	1,397,377
07 Jun 21	71.12000 +0.24	72.15	70.30	71.29	1,139,161
04 Jun 21	70.88000 -1.25	73.20	70.75	72.61	1,224,350
03 Jun 21	72.13000 -1.70	73.99	72.13	73.06	1,595,062
02 Jun 21	73.83000 -1.80	77.08	72.12	75.11	2,486,528
01 Jun 21	75.63000 -1.32	78.60	75.08	77.65	3,655,735
28 May 21	76.95000 -8.45	81.99	76.89	81.81	3,267,982
27 May 21	85.40000 +0.45	85.73	83.13	85.10	1,618,738
26 May 21	84.95000 +0.88	86.10	83.25	84.99	1,130,724
25 May 21	84.07000 -0.36	88.50	84.06	85.64	1,186,623
24 May 21	84.43000 -1.63	86.27	84.16	86.20	530,138
21 May 21	86.06000 -1.49	87.75	85.80	87.66	774,140
20 May 21	87.55000 +1.17	88.21	86.26	86.38	1,231,215
19 May 21	86.38000 -0.16	87.36	84.55	85.25	817,832
18 May 21	86.54000 -0.75	90.21	86.45	87.00	1,047,664
17 May 21	87.29000 -0.28	88.72	86.00	88.02	842,110
14 May 21	87.57000 +3.71	87.90	84.08	84.65	1,064,835
13 May 21	83.86000 -3.81	88.63	83.46	88.63	1,274,762
12 May 21	87.67000 +0.64	88.75	86.09	86.45	1,085,060
11 May 21	87.03000 +1.51	87.64	82.70	82.91	1,022,465
10 May 21	85.52000 -2.23	87.60	82.59	87.23	1,454,986
07 May 21	87.75000 +0.17	91.28	86.77	88.25	623,929
06 May 21	87.58000 +0.09	88.27	85.47	86.87	1,098,682
05 May 21	87.49000 -2.20	90.99	85.80	90.26	1,499,871
04 May 21	89.69000 -4.23	93.61	89.21	93.00	2,180,518
03 May 21	93.92000 -1.14	96.17	93.64	95.35	435,585
30 Apr 21	95.06000 -0.87	96.24	94.17	94.66	650,290
29 Apr 21	95.93000 -1.64	98.37	94.66	98.00	508,082
28 Apr 21	97.57000 -1.06	100.00	97.39	98.40	621,232
27 Apr 21	98.63000 -0.83	100.75	98.43	99.93	591,224
26 Apr 21	99.46000 +0.36	100.04	98.53	99.05	591,269
23 Apr 21	99.10000 +4.47	99.42	95.86	96.35	1,049,793
22 Apr 21	94.63000 +1.14	97.24	93.88	95.20	1,269,067
21 Apr 21	93.49000 -0.89	94.83	92.67	94.41	1,320,627
20 Apr 21	94.38000 -2.09	96.15	92.25	96.00	669,598
19 Apr 21	96.47000 -1.00	99.31	96.19	98.00	554,746
16 Apr 21	97.47000 -0.40	97.49	95.52	97.20	1,121,302
15 Apr 21	97.87000 -0.05	98.78	96.68	98.04	1,062,027
14 Apr 21	97.92000 -2.07	101.00	97.57	100.46	1,127,062
13 Apr 21	99.99000 +1.58	100.81	98.25	98.40	624,124
12 Apr 21	98.41000 -1.60	100.22	97.70	99.57	941,414
09 Apr 21	100.01000 -3.26	102.51	99.50	102.51	1,271,378
08 Apr 21	103.27000 +1.78	104.66	102.07	102.63	938,677
07 Apr 21	101.49000 -2.04	104.19	100.11	103.34	881,545
06 Apr 21	103.53000 +3.91	105.39	100.42	101.08	1,341,462
05 Apr 21	99.62000 +0.73	100.97	98.00	100.30	1,475,967
01 Apr 21	98.89000 +5.16	101.31	95.10	95.26	2,143,791
31 Mar 21	93.73000 -2.02	97.44	91.75	96.50	2,081,447
30 Mar 21	95.75000 +0.88	101.49	93.02	93.88	2,105,587
29 Mar 21	94.87000 -1.26	96.40	92.93	95.76	2,754,029
26 Mar 21	96.13000 -8.85	102.78	91.94	98.91	5,485,704
25 Mar 21	104.98000 -3.41	111.15	104.41	106.10	1,302,758
24 Mar 21	108.39000 -3.17	112.37	106.38	112.25	1,876,258
23 Mar 21	111.56000 -1.52	113.87	111.20	113.87	572,348
22 Mar 21	113.08000 -2.32	115.24	111.73	112.93	870,339
19 Mar 21	115.40000 +1.50	117.75	114.00	116.01	729,079
18 Mar 21	113.90000 -3.20	117.08	113.46	115.06	513,292
17 Mar 21	117.10000 +1.35	118.12	112.52	114.50	540,518
16 Mar 21	115.75000 +0.03	118.53	114.57	118.53	775,797
15 Mar 21	115.72000 -1.98	119.12	113.80	119.12	1,019,924
12 Mar 21	117.70000 -9.89	121.05	116.36	120.50	1,230,988
11 Mar 21	127.59000 +13.32	128.46	119.19	120.96	2,148,399
10 Mar 21	114.27000 -1.98	120.59	113.27	117.53	1,246,594
09 Mar 21	116.25000 +7.00	118.00	113.18	115.00	1,131,877
08 Mar 21	109.25000 -7.35	115.75	107.78	114.22	1,348,663
05 Mar 21	116.60000 -1.29	118.92	108.10	118.65	1,344,363
04 Mar 21	117.89000 -6.01	122.00	115.01	119.79	1,435,681
03 Mar 21	123.90000 -0.89	127.72	121.79	126.25	861,539
02 Mar 21	124.79000 -4.12	129.63	124.27	127.16	839,818
01 Mar 21	128.91000 +11.01	130.40	123.00	123.74	1,243,532
26 Feb 21	117.90000 +0.07	122.28	114.88	118.47	1,373,652
25 Feb 21	117.83000 -3.08	124.39	117.13	121.46	934,953
24 Feb 21	120.91000 -2.18	122.43	118.99	122.43	1,046,027
23 Feb 21	123.09000 +0.32	123.32	112.85	121.25	2,046,925
22 Feb 21	122.77000 -4.59	128.67	120.32	121.32	2,156,547
19 Feb 21	127.36000 -8.17	139.98	127.30	139.96	2,179,396
18 Feb 21	135.53000 -5.31	136.00	130.18	133.01	2,563,490
17 Feb 21	140.84000 -6.96	144.99	133.50	144.73	1,842,385
16 Feb 21	147.80000 +12.54	148.88	137.05	137.54	2,583,742
12 Feb 21	135.25999 -0.21	138.28	130.21	134.16	1,638,706
11 Feb 21	135.47000 +5.50	138.55	127.73	130.01	1,422,708
10 Feb 21	129.97000 +5.28	131.77	124.73	127.71	1,927,419
09 Feb 21	124.69000 +5.40	126.83	115.52	115.86	2,185,639
08 Feb 21	119.29000 +4.51	132.25	118.04	122.12	3,853,766
05 Feb 21	114.78000 +3.69	115.28	106.66	112.50	1,581,637
04 Feb 21	111.09000 +2.65	115.26	108.86	112.50	2,643,871
03 Feb 21	108.44000 +8.01	109.68	99.90	101.54	2,540,296
02 Feb 21	100.43000 +4.88	101.19	97.31	98.25	1,150,232
01 Feb 21	95.55000 +3.51	97.92	93.67	93.95	1,224,489
29 Jan 21	92.04000 -1.72	94.30	91.97	93.50	1,182,416
28 Jan 21	93.76000 -0.30	94.27	91.46	93.81	1,266,659
27 Jan 21	94.06000 +3.61	96.70	88.14	89.02	2,538,488
26 Jan 21	90.45000 -2.94	94.59	88.78	93.51	1,112,858
25 Jan 21	93.39000 +2.39	97.39	90.91	92.66	2,006,000
22 Jan 21	91.00000 -0.23	92.75	89.77	90.09	1,452,432
21 Jan 21	91.23000 +0.35	91.92	88.44	90.80	1,625,706
20 Jan 21	90.88000 -0.89	93.50	89.75	93.37	1,390,644
19 Jan 21	91.77000 +1.69	92.66	90.14	92.66	702,711
15 Jan 21	90.08000 +0.07	91.73	89.73	91.00	913,647
14 Jan 21	90.01000 +0.50	91.22	88.74	90.19	1,153,077
13 Jan 21	89.51000 +3.37	90.42	86.00	86.69	1,712,238
12 Jan 21	86.14000 +3.52	86.90	82.70	83.22	1,350,174
11 Jan 21	82.62000 +0.09	84.50	81.17	82.32	935,341
08 Jan 21	82.53000 +2.24	83.28	79.90	80.73	803,568
07 Jan 21	80.29000 +1.03	80.44	78.54	79.39	667,905
06 Jan 21	79.26000 -1.74	81.90	78.45	81.35	715,374
05 Jan 21	81.00000 +2.36	81.27	78.86	78.86	587,174
04 Jan 21	78.64000 -1.34	82.14	78.05	80.60	795,920
31 Dec 20	79.98000 -0.29	80.17	78.07	79.69	518,169
30 Dec 20	80.27000 +2.42	80.92	78.25	78.25	954,829
29 Dec 20	77.85000 +1.29	78.21	76.05	76.55	586,186
28 Dec 20	76.56000 -0.79	78.23	74.70	78.16	803,861
24 Dec 20	77.35000 -0.43	77.80	75.53	77.60	811,481
23 Dec 20	77.78000 -0.52	79.11	77.36	78.54	740,020
22 Dec 20	78.30000 -2.38	81.10	77.52	80.91	1,021,231
21 Dec 20	80.68000 -1.60	82.51	79.52	80.96	1,257,623
18 Dec 20	82.28000 -0.35	82.94	81.19	82.17	1,045,862
17 Dec 20	82.63000 +0.48	83.64	80.67	82.38	688,181
16 Dec 20	82.15000 +1.88	83.88	81.22	81.66	1,323,652
15 Dec 20	80.27000 -4.73	85.41	79.74	85.41	1,610,473
14 Dec 20	85.00000 +0.14	86.04	84.75	85.25	514,431
11 Dec 20	84.86000 -0.48	85.71	84.75	85.30	1,033,402
10 Dec 20	85.34000 +0.12	86.07	84.30	84.49	485,977
09 Dec 20	85.22000 -0.93	87.00	84.60	85.89	931,204
08 Dec 20	86.15000 +0.33	86.31	84.84	86.16	903,377
07 Dec 20	85.82000 +0.71	86.10	84.34	85.08	1,039,782
04 Dec 20	85.11000 +0.12	86.98	84.91	85.52	1,098,134
03 Dec 20	84.99000 -0.71	86.60	84.82	85.99	849,867
02 Dec 20	85.70000 -2.64	87.57	84.85	86.86	2,076,559
01 Dec 20	88.34000 -0.73	89.89	87.11	89.27	1,233,764
30 Nov 20	89.07000 -2.29	91.13	87.03	90.28	3,049,125
27 Nov 20	91.36000 +0.46	91.90	89.10	91.87	1,498,485
25 Nov 20	90.90000 +2.17	91.00	86.56	88.21	1,232,164
24 Nov 20	88.73000 +0.23	89.20	86.51	88.27	1,897,811
23 Nov 20	88.50000 +3.28	89.05	84.04	84.38	4,970,117
20 Nov 20	85.22000 -0.89	87.60	82.78	87.50	3,870,857
19 Nov 20	86.11000 +12.45	90.73	83.49	84.22	16,975,728
18 Nov 20	73.66000 -26.53	100.68	70.30	99.80	26,438,860
17 Nov 20	100.19000 +4.61	108.21	95.31	105.00	6,422,691
16 Nov 20	95.58000 +1.46	96.31	93.23	95.50	1,269,573
13 Nov 20	94.12000 +0.11	97.73	93.50	95.12	706,470
12 Nov 20	94.01000 -2.39	97.72	93.83	97.72	1,239,575
11 Nov 20	96.40000 -0.11	97.12	94.08	96.78	1,102,634
10 Nov 20	96.51000 -3.18	99.06	94.16	98.50	962,026
09 Nov 20	99.69000 -1.14	104.17	99.26	104.17	984,084
06 Nov 20	100.83000 +1.01	102.25	99.01	99.12	576,722
05 Nov 20	99.82000 +2.45	101.14	94.03	99.15	1,843,202
04 Nov 20	97.37000 +5.10	98.47	94.63	95.05	1,256,136
03 Nov 20	92.27000 -2.38	94.49	92.09	93.66	776,340
02 Nov 20	94.65000 +3.27	94.88	90.39	91.03	1,135,969
30 Oct 20	91.38000 +0.87	92.26	89.45	89.81	838,830
29 Oct 20	90.51000 +3.41	92.25	86.82	86.82	1,075,620
28 Oct 20	87.10000 -2.90	89.30	86.38	89.00	975,439
27 Oct 20	90.00000 +0.92	91.69	88.02	88.17	1,973,581
26 Oct 20	89.08000 +3.95	90.21	86.14	89.11	2,375,235
23 Oct 20	85.13000 +4.22	86.01	81.60	85.68	1,746,069
22 Oct 20	80.91000 +1.21	81.19	78.82	80.79	389,523
21 Oct 20	79.70000 -0.81	81.00	78.36	80.45	439,721
20 Oct 20	80.51000 +0.20	81.65	79.60	80.37	419,058
19 Oct 20	80.31000 +0.29	82.36	79.56	80.72	383,385
16 Oct 20	80.02000 -0.12	80.93	79.27	80.14	295,666
15 Oct 20	80.14000 +1.51	80.93	77.64	79.16	372,703
14 Oct 20	78.63000 -2.15	81.00	78.08	80.65	505,219
13 Oct 20	80.78000 -2.91	84.46	80.57	83.75	624,816
12 Oct 20	83.69000 +1.02	85.50	80.86	83.99	785,607
09 Oct 20	82.67000 +1.35	83.38	81.41	81.63	326,266
08 Oct 20	81.32000 -1.46	84.42	80.65	83.54	557,984
07 Oct 20	82.78000 +0.56	83.00	81.72	82.53	430,564
06 Oct 20	82.22000 +0.23	83.75	81.57	82.50	363,384
05 Oct 20	81.99000 +0.46	82.97	81.09	82.97	435,281
02 Oct 20	81.53000 -1.59	82.68	80.86	81.00	285,971
01 Oct 20	83.12000 +2.45	83.25	81.24	81.40	359,059
30 Sep 20	80.67000 +2.77	81.35	76.54	76.90	695,064
29 Sep 20	77.90000 -0.10	78.77	76.77	78.77	297,622
28 Sep 20	78.00000 +0.91	78.90	76.30	77.57	619,536
25 Sep 20	77.09000 -0.71	77.80	75.84	77.77	396,622
24 Sep 20	77.80000 -0.18	78.54	76.13	77.16	397,434
23 Sep 20	77.98000 -1.95	81.45	77.64	79.86	381,326
22 Sep 20	79.93000 -2.06	82.87	79.35	82.82	435,257
21 Sep 20	81.99000 +0.94	82.09	78.00	79.86	590,406
18 Sep 20	81.05000 -1.27	82.33	79.01	82.15	492,198
17 Sep 20	82.32000 -0.35	82.50	80.25	81.20	463,448
16 Sep 20	82.67000 -0.23	84.07	81.89	83.30	548,813
15 Sep 20	82.90000 +1.95	83.72	80.32	81.96	1,067,508
14 Sep 20	80.95000 +6.04	82.00	76.03	76.25	1,207,936
11 Sep 20	74.91000 +0.15	76.73	73.69	75.72	386,730
10 Sep 20	74.76000 -2.40	77.65	74.37	77.65	672,810
09 Sep 20	77.16000 +3.31	78.13	75.01	75.56	890,141
08 Sep 20	73.85000 -6.98	78.27	73.73	78.27	1,198,821
04 Sep 20	80.83000 -1.38	81.88	77.41	81.25	874,751
03 Sep 20	82.21000 -2.43	83.67	79.46	83.29	1,679,257
02 Sep 20	84.64000 -1.91	89.58	83.45	87.99	1,289,199
01 Sep 20	86.55000 +1.11	88.25	84.95	86.23	927,614
31 Aug 20	85.44000 -5.46	90.30	85.26	90.01	1,169,824
28 Aug 20	90.90000 +2.37	91.53	88.28	88.76	438,014
27 Aug 20	88.53000 -3.51	91.64	88.29	91.25	779,053
26 Aug 20	92.04000 -2.26	94.20	90.76	92.85	905,399
25 Aug 20	94.30000 +4.45	95.13	88.11	90.00	1,616,381
24 Aug 20	89.85000 +2.98	89.85	86.75	89.02	694,258
21 Aug 20	86.87000 -0.88	88.57	86.86	87.12	368,106
20 Aug 20	87.75000 +0.13	90.11	86.95	87.50	825,768
19 Aug 20	87.62000 -1.58	89.58	87.01	88.52	776,800
18 Aug 20	89.20000 +7.58	89.98	82.00	82.50	2,022,389
17 Aug 20	81.62000 +1.04	82.45	78.81	80.81	1,159,572
14 Aug 20	80.58000 -2.36	82.81	79.28	82.35	1,077,373
13 Aug 20	82.94000 +0.94	91.90	81.78	90.99	3,489,543
12 Aug 20	82.00000 +4.40	82.21	78.34	78.34	1,015,648
11 Aug 20	77.60000 +0.03	79.00	76.43	77.12	903,333
10 Aug 20	77.57000 +4.11	78.11	74.93	76.49	1,693,368
07 Aug 20	73.46000 -11.68	82.97	72.50	82.35	2,070,911
06 Aug 20	85.14000 +0.26	85.92	82.14	83.18	692,320
05 Aug 20	84.88000 +2.72	85.38	82.65	83.67	917,970
04 Aug 20	82.16000 +0.91	82.24	80.29	82.15	533,759
03 Aug 20	81.25000 +1.43	83.04	79.51	81.96	1,004,898
31 Jul 20	79.82000 +4.43	80.00	76.00	76.00	824,432
30 Jul 20	75.39000 -0.93	76.56	74.39	76.24	393,409
29 Jul 20	76.32000 +1.77	76.50	74.55	74.76	728,511
28 Jul 20	74.55000 -1.15	76.00	74.50	74.67	776,091
27 Jul 20	75.70000 -0.90	77.15	74.98	76.48	673,001
24 Jul 20	76.60000 -1.02	77.15	74.39	75.50	776,995
23 Jul 20	77.62000 -2.37	80.82	76.66	80.82	596,585
22 Jul 20	79.99000 -3.20	82.63	79.61	82.58	753,558
21 Jul 20	83.19000 +3.36	85.36	81.10	81.99	1,176,828
20 Jul 20	79.83000 +0.24	80.92	78.59	79.53	549,672
17 Jul 20	79.59000 +0.27	81.24	79.32	80.35	496,195
16 Jul 20	79.32000 -2.20	80.29	77.66	79.74	916,203
15 Jul 20	81.52000 -0.48	83.02	80.72	83.00	653,566
14 Jul 20	82.00000 -0.07	82.79	78.89	81.00	1,089,092
13 Jul 20	82.07000 -1.63	85.70	81.72	85.52	994,852
10 Jul 20	83.70000 -1.00	85.34	82.23	84.44	884,356
09 Jul 20	84.70000 +1.37	86.11	83.60	85.44	1,275,750
08 Jul 20	83.33000 -2.15	86.44	82.57	86.35	3,101,759
07 Jul 20	85.48000 -5.74	90.28	85.42	87.51	1,908,208
06 Jul 20	91.22000 +2.54	96.88	90.20	92.69	1,800,366
02 Jul 20	88.68000 -0.38	91.90	88.47	91.33	1,037,557
01 Jul 20	89.06000 +0.51	90.35	87.79	89.47	567,288
30 Jun 20	88.55000 -0.30	90.96	86.13	86.25	1,846,194
29 Jun 20	88.85000 -4.08	92.89	87.75	92.32	1,828,093
26 Jun 20	92.93000 -1.44	95.86	92.30	95.23	571,380
25 Jun 20	94.37000 +0.74	94.91	91.78	91.78	673,573
24 Jun 20	93.63000 -3.35	95.19	91.57	94.80	1,657,570
23 Jun 20	96.98000 -0.15	97.99	95.13	97.50	1,124,427
22 Jun 20	97.13000 -0.10	98.43	93.58	95.13	1,376,753
19 Jun 20	97.23000 +2.83	99.35	94.55	95.00	2,307,128
18 Jun 20	94.40000 +2.19	95.07	92.14	93.30	2,655,575
17 Jun 20	92.21000 +11.43	93.08	81.56	81.99	4,326,717
16 Jun 20	80.78000 +0.87	85.41	79.55	82.73	1,620,854
15 Jun 20	79.91000 +4.49	81.14	74.35	75.08	1,902,347
12 Jun 20	75.42000 +2.16	76.65	73.13	74.00	1,691,487
11 Jun 20	73.26000 +0.81	73.81	69.73	70.97	1,169,489
10 Jun 20	72.45000 -0.26	73.49	71.37	72.87	1,114,889
09 Jun 20	72.71000 -3.49	75.68	71.78	75.29	1,025,089
08 Jun 20	76.20000 +1.10	77.57	74.39	76.00	787,256
05 Jun 20	75.10000 +3.22	77.00	72.00	72.01	1,467,312
04 Jun 20	71.88000 -1.23	75.24	70.68	72.88	1,338,215
03 Jun 20	73.11000 +3.41	74.45	69.84	70.19	1,743,360
02 Jun 20	69.70000 +5.55	69.76	64.22	64.40	1,446,093
01 Jun 20	64.15000 +3.10	64.47	60.75	61.17	998,137
29 May 20	61.05000 +0.99	61.23	59.18	60.06	1,119,676
28 May 20	60.06000 -1.68	62.54	59.76	62.54	576,938
27 May 20	61.74000 -0.91	63.75	60.50	63.75	1,120,727
26 May 20	62.65000 +6.82	63.80	57.25	57.79	2,124,077
22 May 20	55.83000 -7.63	61.88	55.81	61.76	1,528,220
21 May 20	63.46000 -2.29	64.53	60.57	62.10	1,463,705
20 May 20	65.75000 +2.60	66.45	63.39	65.17	1,994,010
19 May 20	63.15000 +3.44	63.91	59.80	61.04	1,186,019
18 May 20	59.71000 +4.86	60.11	56.47	56.47	1,094,634
15 May 20	54.85000 +1.50	55.30	52.51	52.90	726,287
14 May 20	53.35000 +0.11	53.88	50.71	52.19	770,862
13 May 20	53.24000 -2.24	55.74	52.47	55.46	817,266
12 May 20	55.48000 +2.14	56.25	53.40	53.53	864,028
11 May 20	53.34000 -1.66	55.00	53.27	55.00	514,710
08 May 20	55.00000 +0.71	55.87	54.38	55.36	416,022
07 May 20	54.29000 +0.81	54.70	53.83	54.35	595,880
06 May 20	53.48000 +1.15	54.20	52.52	53.00	729,961
05 May 20	52.33000 -1.12	55.28	52.30	54.34	764,531
04 May 20	53.45000 +0.20	54.75	51.71	52.56	1,036,377
01 May 20	53.25000 -7.71	59.37	53.01	59.25	1,301,943
30 Apr 20	60.96000 +3.49	61.69	57.12	57.68	1,220,199
29 Apr 20	57.47000 +0.27	59.66	57.28	57.55	675,224
28 Apr 20	57.20000 -1.87	59.85	56.80	59.80	615,114
27 Apr 20	59.07000 -0.26	60.20	59.00	59.85	396,836
24 Apr 20	59.33000 -0.80	60.49	58.24	60.18	603,076
23 Apr 20	60.13000 -0.53	61.50	59.52	60.57	487,392
22 Apr 20	60.66000 +0.93	61.46	60.15	60.15	638,007
21 Apr 20	59.73000 -2.18	61.62	58.56	60.30	900,388
20 Apr 20	61.91000 -0.33	64.00	61.40	62.00	868,657
17 Apr 20	62.24000 +0.85	63.34	60.75	62.16	1,100,673
16 Apr 20	61.39000 +3.34	61.69	57.74	58.05	1,085,676
15 Apr 20	58.05000 +0.16	58.12	55.97	56.85	621,905
14 Apr 20	57.89000 +1.31	58.81	57.25	57.68	670,653
13 Apr 20	56.58000 -0.46	57.16	55.68	56.84	1,151,077
09 Apr 20	57.04000 -0.25	59.43	56.19	57.46	759,629
08 Apr 20	57.29000 -2.67	59.07	56.72	58.81	984,802
07 Apr 20	59.96000 +0.28	62.02	58.35	60.81	1,053,108
06 Apr 20	59.68000 +2.92	60.00	56.68	58.02	1,104,562
03 Apr 20	56.76000 +2.14	57.61	54.00	54.62	1,966,858
02 Apr 20	54.62000 +1.61	54.75	52.06	52.64	978,698
01 Apr 20	53.01000 -0.25	54.60	51.81	52.00	979,748
31 Mar 20	53.26000 +1.19	53.75	51.77	51.92	1,597,277
30 Mar 20	52.07000 -1.90	54.00	51.16	53.50	2,211,218
27 Mar 20	53.97000 -1.15	54.61	51.81	52.64	850,318
26 Mar 20	55.12000 +0.81	57.88	54.57	54.62	1,552,703
25 Mar 20	54.31000 +3.45	54.88	50.90	52.39	1,709,872
24 Mar 20	50.86000 +2.08	54.45	50.59	50.73	1,311,433
23 Mar 20	48.78000 +6.71	49.66	41.87	42.13	2,042,127
20 Mar 20	42.07000 +0.06	44.26	41.88	43.50	2,045,112
19 Mar 20	42.01000 -0.59	45.00	41.33	42.01	2,404,163
18 Mar 20	42.60000 -6.85	48.45	42.50	45.09	2,522,537
17 Mar 20	49.45000 +6.71	50.43	41.67	45.00	2,723,239
16 Mar 20	42.74000 -8.03	47.42	42.35	45.66	1,663,633
13 Mar 20	50.77000 +1.03	52.47	47.63	51.49	972,900
12 Mar 20	49.74000 -1.93	49.98	47.50	49.01	1,851,296
11 Mar 20	51.67000 -2.83	53.33	50.88	52.19	993,170
10 Mar 20	54.50000 +4.98	54.57	50.68	51.80	1,315,125
09 Mar 20	49.52000 -5.17	52.15	48.28	51.87	1,682,381
06 Mar 20	54.69000 -3.89	56.68	53.90	55.84	1,065,929
05 Mar 20	58.58000 +0.76	59.09	56.50	57.50	655,605
04 Mar 20	57.82000 +1.15	58.56	56.88	56.88	800,328
03 Mar 20	56.67000 +0.83	57.20	55.30	55.51	1,107,852
02 Mar 20	55.84000 +1.87	55.95	53.64	53.97	932,365
28 Feb 20	53.97000 -0.74	54.38	52.60	53.74	1,045,783
27 Feb 20	54.71000 -2.10	56.21	53.53	56.00	1,307,667
26 Feb 20	56.81000 +1.35	57.91	56.18	56.18	735,621
25 Feb 20	55.46000 -1.55	57.74	54.89	57.59	807,994
24 Feb 20	57.01000 -1.84	57.34	55.72	56.00	1,049,771
21 Feb 20	58.85000 -2.39	60.60	57.51	60.35	1,414,264
20 Feb 20	61.24000 -0.36	62.31	60.74	61.59	459,764
19 Feb 20	61.60000 +0.47	62.47	61.00	61.40	959,537
18 Feb 20	61.13000 -1.53	62.30	60.34	62.30	850,284
14 Feb 20	62.66000 -1.48	64.00	62.51	64.00	588,495
13 Feb 20	64.14000 -1.55	64.81	62.75	64.37	758,060
12 Feb 20	65.69000 +1.22	66.65	65.24	65.31	854,876
11 Feb 20	64.47000 +0.32	66.47	64.25	64.25	814,892
10 Feb 20	64.15000 +0.93	64.17	62.96	63.00	355,603
07 Feb 20	63.22000 -0.95	64.36	62.63	64.36	347,734
06 Feb 20	64.17000 -0.01	65.13	63.81	64.81	430,632
05 Feb 20	64.18000 -0.04	65.51	63.94	65.19	741,642
04 Feb 20	64.22000 +2.56	64.95	62.71	63.39	1,318,240
03 Feb 20	61.66000 +1.13	61.94	60.61	60.86	602,861
31 Jan 20	60.53000 -1.83	62.08	60.23	61.97	1,030,788
30 Jan 20	62.36000 -0.13	62.62	60.22	60.91	1,224,414
29 Jan 20	62.49000 +2.47	62.80	59.68	59.68	1,036,512
28 Jan 20	60.02000 +1.71	60.22	57.69	59.06	921,012
27 Jan 20	58.31000 -0.98	59.14	56.08	56.92	817,879
24 Jan 20	59.29000 -2.34	61.78	58.94	61.78	783,356
23 Jan 20	61.63000 -1.72	62.44	60.57	62.30	1,416,198
22 Jan 20	63.35000 -1.68	65.53	62.96	65.53	945,010
21 Jan 20	65.03000 -1.06	65.08	63.41	64.74	1,050,905
17 Jan 20	66.09000 -0.05	66.14	64.77	65.83	1,112,958
16 Jan 20	66.14000 -0.31	67.11	65.12	67.04	915,126
15 Jan 20	66.45000 -0.38	67.20	65.65	66.64	698,743
14 Jan 20	66.83000 +0.18	67.43	65.55	66.11	1,082,642
13 Jan 20	66.65000 +1.16	68.54	65.83	66.14	1,785,165
10 Jan 20	65.49000 +1.11	65.55	63.78	65.07	1,478,986
09 Jan 20	64.38000 +2.71	64.87	62.20	62.24	1,895,600
08 Jan 20	61.67000 +1.88	62.03	58.82	59.00	1,316,995
07 Jan 20	59.79000 +1.34	60.18	58.10	58.53	1,229,455
06 Jan 20	58.45000 +0.81	59.39	56.60	57.00	939,433
03 Jan 20	57.64000 -1.18	59.71	56.62	56.91	1,237,452
02 Jan 20	58.82000 +6.03	59.10	53.56	53.74	2,401,063
31 Dec 19	52.79000 -0.99	53.67	52.62	53.26	1,055,032
30 Dec 19	53.78000 -0.89	54.66	53.56	54.66	671,965
27 Dec 19	54.67000 -0.48	55.70	54.60	55.01	789,327
26 Dec 19	55.15000 -0.34	56.28	54.98	56.11	769,134
24 Dec 19	55.49000 -0.89	56.51	55.34	56.28	342,026
23 Dec 19	56.38000 +0.18	57.00	55.91	56.44	1,146,994
20 Dec 19	56.20000 -0.05	56.60	56.00	56.01	1,041,749
19 Dec 19	56.25000 -0.45	57.00	55.81	56.62	881,167
18 Dec 19	56.70000 +0.65	57.30	56.06	56.18	893,708
17 Dec 19	56.05000 -0.01	57.26	55.88	56.65	1,099,089
16 Dec 19	56.06000 +0.32	57.16	55.86	55.97	605,897
13 Dec 19	55.74000 -1.22	57.53	55.55	57.53	1,141,363
12 Dec 19	56.96000 +0.16	57.98	56.13	56.50	823,755
11 Dec 19	56.80000 +1.00	56.84	54.80	56.24	1,007,851
10 Dec 19	55.80000 -1.11	57.57	55.18	57.57	1,203,388
09 Dec 19	56.91000 -1.82	58.95	56.68	58.70	1,139,445
06 Dec 19	58.73000 -0.67	60.67	58.65	60.67	900,102
05 Dec 19	59.40000 -0.40	61.76	59.29	60.48	917,538
04 Dec 19	59.80000 -0.96	61.90	59.77	61.90	645,054
03 Dec 19	60.76000 -2.59	62.48	60.04	62.05	895,476
02 Dec 19	63.35000 -0.44	64.63	63.03	63.16	585,220
29 Nov 19	63.79000 +0.83	63.84	61.95	61.95	531,754
27 Nov 19	62.96000 +1.56	63.17	61.20	61.79	665,818
26 Nov 19	61.40000 -1.45	62.80	61.20	62.32	905,499
25 Nov 19	62.85000 +1.85	63.20	61.24	61.75	807,398
22 Nov 19	61.00000 +0.00	61.52	60.28	61.40	594,800
21 Nov 19	61.00000 -0.16	61.83	60.81	61.01	544,264
20 Nov 19	61.16000 -1.23	62.28	60.54	61.42	640,673
19 Nov 19	62.39000 +1.23	62.58	61.06	61.69	800,767
18 Nov 19	61.16000 -0.65	61.38	59.36	61.38	900,595
15 Nov 19	61.81000 +0.55	64.08	60.97	62.64	891,890
14 Nov 19	61.26000 -1.57	63.48	60.76	63.48	846,742
13 Nov 19	62.83000 -2.20	68.89	62.29	67.90	2,171,064
12 Nov 19	65.03000 -0.34	65.38	63.83	65.02	1,097,946
11 Nov 19	65.37000 +0.34	65.50	63.67	63.74	570,941
08 Nov 19	65.03000 +0.38	65.69	64.29	64.50	542,531
07 Nov 19	64.65000 +1.15	65.63	63.95	64.24	652,897
06 Nov 19	63.50000 -0.54	64.28	62.62	64.10	667,556
05 Nov 19	64.04000 +1.25	64.28	62.66	62.66	4,443,571
04 Nov 19	62.79000 +3.32	62.84	60.32	60.55	1,114,827
01 Nov 19	59.47000 +2.63	59.57	56.67	57.28	943,706
31 Oct 19	56.84000 +0.35	56.96	55.40	56.62	466,737
30 Oct 19	56.49000 -0.62	57.42	55.66	57.11	523,228
29 Oct 19	57.11000 -1.69	58.80	57.00	58.28	589,738
28 Oct 19	58.80000 +0.60	59.20	56.63	58.95	1,052,754
25 Oct 19	58.20000 +0.34	58.94	57.28	57.39	630,202
24 Oct 19	57.86000 -0.50	58.59	56.85	58.53	629,158
23 Oct 19	58.36000 +0.24	58.67	57.41	57.87	390,817
22 Oct 19	58.12000 -0.33	59.26	57.63	58.52	366,102
21 Oct 19	58.45000 +0.82	58.67	57.40	57.40	574,487
18 Oct 19	57.63000 -1.94	59.70	57.52	59.70	400,325
17 Oct 19	59.57000 -0.07	60.39	59.34	59.93	483,575
16 Oct 19	59.64000 +1.44	59.95	57.73	57.73	684,883
15 Oct 19	58.20000 +1.45	58.39	56.91	57.39	4,089,619
14 Oct 19	56.75000 -0.58	57.65	56.16	57.13	438,743
11 Oct 19	57.33000 +0.99	58.87	57.30	57.80	585,897
10 Oct 19	56.34000 +0.30	57.13	55.74	55.90	570,189
09 Oct 19	56.04000 +1.02	56.45	54.77	55.68	463,026
08 Oct 19	55.02000 -1.91	56.74	54.94	55.74	540,324
07 Oct 19	56.93000 -0.51	58.20	55.93	57.42	422,122
04 Oct 19	57.44000 -0.26	58.36	57.13	57.87	309,069
03 Oct 19	57.70000 +2.24	58.54	55.12	55.70	1,103,251
02 Oct 19	55.46000 -1.70	56.34	54.62	56.34	918,049
01 Oct 19	57.16000 +0.93	58.06	56.27	56.27	868,917
30 Sep 19	56.23000 +0.98	57.35	55.85	56.68	1,097,109
27 Sep 19	55.25000 -3.94	60.64	53.05	59.74	2,733,958
26 Sep 19	59.19000 -1.07	60.56	58.77	60.56	622,655
25 Sep 19	60.26000 +0.95	60.67	58.83	58.83	546,004
24 Sep 19	59.31000 -2.69	62.62	58.62	62.09	1,177,484
23 Sep 19	62.00000 -1.23	63.59	61.83	62.53	942,236
20 Sep 19	63.23000 +0.96	63.38	62.24	63.38	1,107,244
19 Sep 19	62.27000 -0.48	63.34	62.16	62.44	723,238
18 Sep 19	62.75000 -0.40	63.71	62.09	62.82	604,764
17 Sep 19	63.15000 +1.49	63.63	60.56	61.19	1,811,640
16 Sep 19	61.66000 +1.18	61.73	59.33	59.55	796,343
13 Sep 19	60.48000 +0.81	60.94	59.89	59.89	618,696
12 Sep 19	59.67000 +0.37	61.14	58.50	59.89	1,140,967
11 Sep 19	59.30000 +1.40	59.48	57.09	58.47	1,124,256
10 Sep 19	57.90000 +0.16	57.95	56.12	57.72	1,013,452
09 Sep 19	57.74000 +0.25	59.01	57.25	57.54	764,772
06 Sep 19	57.49000 +0.09	58.59	56.82	57.63	397,647
05 Sep 19	57.40000 +1.70	58.65	56.42	56.50	825,830
04 Sep 19	55.70000 +0.15	57.07	55.42	56.48	569,865
03 Sep 19	55.55000 -1.60	57.23	55.43	57.17	545,767
30 Aug 19	57.15000 +1.14	57.68	56.37	56.37	998,119
29 Aug 19	56.01000 +1.01	56.82	55.79	55.87	678,456
28 Aug 19	55.00000 +0.38	55.76	53.80	54.35	634,526
27 Aug 19	54.62000 +0.36	55.69	54.36	54.36	1,065,950
26 Aug 19	54.26000 -0.28	55.74	54.18	55.55	497,552
23 Aug 19	54.54000 -0.47	55.84	54.13	54.96	1,009,722
22 Aug 19	55.01000 -0.32	55.58	54.50	55.28	659,298
21 Aug 19	55.33000 -1.30	57.90	54.85	57.67	935,486
20 Aug 19	56.63000 -1.18	57.93	55.91	57.93	798,919
19 Aug 19	57.81000 +3.21	58.20	55.70	56.10	1,761,478
16 Aug 19	54.60000 +1.99	55.42	52.84	53.29	1,547,831
15 Aug 19	52.61000 -0.74	54.45	51.58	53.96	1,238,237
14 Aug 19	53.35000 -0.29	54.37	51.08	51.22	2,037,860
13 Aug 19	53.64000 +1.87	54.00	51.00	51.89	1,880,368
12 Aug 19	51.77000 -0.35	52.97	51.06	51.77	1,175,603
09 Aug 19	52.12000 -3.14	54.94	51.98	54.94	1,147,006
08 Aug 19	55.26000 +1.29	55.35	53.60	54.65	1,275,412
07 Aug 19	53.97000 -2.27	56.68	53.69	55.74	1,947,348
06 Aug 19	56.24000 -0.28	58.17	56.19	57.87	1,155,002
05 Aug 19	56.52000 -3.92	58.19	55.94	56.73	1,456,237
02 Aug 19	60.44000 -0.42	62.06	60.23	60.60	1,008,336
01 Aug 19	60.86000 -3.33	64.43	60.61	64.43	967,516
31 Jul 19	64.19000 -0.09	64.81	63.23	63.94	622,826
30 Jul 19	64.28000 -0.32	64.89	63.64	63.98	1,057,876
29 Jul 19	64.60000 +0.26	64.90	62.93	64.06	1,306,576
26 Jul 19	64.34000 -1.60	66.12	63.95	65.74	1,441,882
25 Jul 19	65.94000 -0.28	66.63	64.37	66.12	1,230,720
24 Jul 19	66.22000 +0.85	66.52	65.00	65.78	1,135,057
23 Jul 19	65.37000 +1.14	66.32	64.59	64.59	664,339
22 Jul 19	64.23000 -0.76	65.70	64.17	65.50	824,599
19 Jul 19	64.99000 -0.96	66.82	64.77	66.64	970,797
18 Jul 19	65.95000 -0.50	66.54	64.72	65.91	869,888
17 Jul 19	66.45000 -1.10	68.20	66.40	67.48	723,256
16 Jul 19	67.55000 -0.47	68.23	66.99	67.90	865,281
15 Jul 19	68.02000 +0.53	68.93	67.97	68.28	975,938
12 Jul 19	67.49000 -0.93	68.84	67.23	68.84	1,104,278
11 Jul 19	68.42000 -1.05	70.07	68.09	69.13	789,548
10 Jul 19	69.47000 -0.71	71.63	68.64	71.00	1,205,891
09 Jul 19	70.18000 +0.76	70.74	69.00	69.26	667,621
08 Jul 19	69.42000 -1.02	70.67	69.41	69.50	716,071
05 Jul 19	70.44000 -0.30	70.62	69.36	70.11	455,639
03 Jul 19	70.74000 -0.25	71.42	70.35	71.23	838,023
02 Jul 19	70.99000 -1.72	72.24	70.63	71.80	992,014
01 Jul 19	72.71000 +3.02	73.77	71.26	72.31	1,837,041
28 Jun 19	69.69000 +0.65	70.56	69.07	69.52	1,514,947
27 Jun 19	69.04000 -1.52	70.88	68.47	70.57	1,546,171
26 Jun 19	70.56000 +1.86	70.83	69.29	69.80	948,509
25 Jun 19	68.70000 -1.85	70.46	67.54	70.46	1,034,919
24 Jun 19	70.55000 +0.66	70.85	69.48	70.00	788,300
21 Jun 19	69.89000 -1.14	71.24	68.38	70.74	1,987,876
20 Jun 19	71.03000 -0.01	72.45	69.96	72.11	3,610,221
19 Jun 19	71.04000 -6.14	74.44	71.00	73.37	3,385,622
18 Jun 19	77.18000 +2.23	78.76	75.55	75.73	754,697
17 Jun 19	74.95000 +1.20	75.88	73.37	73.75	519,721
14 Jun 19	73.75000 -1.63	74.82	72.61	74.81	1,137,696
13 Jun 19	75.38000 -0.19	76.35	74.34	75.80	655,845
12 Jun 19	75.57000 -2.43	77.37	74.87	77.00	1,032,103
11 Jun 19	78.00000 +0.26	79.90	77.76	79.39	953,233
10 Jun 19	77.74000 +2.99	78.25	75.81	76.08	1,347,808
07 Jun 19	74.75000 +4.45	75.00	70.70	70.92	1,510,485
06 Jun 19	70.30000 +1.59	70.99	67.79	68.04	764,315
05 Jun 19	68.71000 -0.89	70.25	66.85	70.25	740,625
04 Jun 19	69.60000 +2.06	69.76	67.25	68.00	669,963
03 Jun 19	67.54000 -0.91	68.66	66.90	68.01	788,146
31 May 19	68.45000 -1.79	69.50	68.13	69.00	1,176,257
30 May 19	70.24000 +3.26	70.48	67.24	67.27	2,341,922
29 May 19	66.98000 +3.05	69.88	66.53	68.25	3,000,710
28 May 19	63.93000 -0.19	65.92	63.75	64.95	1,556,317
24 May 19	64.12000 -0.84	65.85	63.55	65.35	647,223
23 May 19	64.96000 -2.24	65.97	64.19	65.00	1,004,274
22 May 19	67.20000 -1.21	69.37	67.00	68.28	683,925
21 May 19	68.41000 +2.14	68.54	66.43	66.43	686,423
20 May 19	66.27000 -1.23	67.46	65.25	65.41	1,559,122
17 May 19	67.50000 -1.55	68.05	66.60	66.70	1,146,720
16 May 19	69.05000 +0.96	69.57	67.63	68.83	732,770
15 May 19	68.09000 +0.82	68.70	66.08	66.57	770,334
14 May 19	67.27000 +0.86	68.74	66.00	67.90	691,453
13 May 19	66.41000 -5.55	68.55	66.00	67.51	1,528,060
10 May 19	71.96000 -1.76	75.28	71.00	73.68	991,976
09 May 19	73.72000 -0.34	73.98	71.02	72.92	901,259
08 May 19	74.06000 -0.60	75.19	73.25	74.42	525,740
07 May 19	74.66000 -3.80	78.18	74.23	77.61	1,233,163
06 May 19	78.46000 -2.50	78.75	76.00	77.55	1,121,212
03 May 19	80.96000 +0.51	81.53	80.31	81.22	1,205,273
02 May 19	80.45000 -1.87	82.49	79.73	82.11	931,050
01 May 19	82.32000 -2.29	85.25	82.22	85.25	642,475
30 Apr 19	84.61000 +0.33	85.74	83.79	84.10	355,800
29 Apr 19	84.28000 +1.98	84.75	81.49	82.31	659,184
26 Apr 19	82.30000 -0.78	83.29	81.44	83.14	1,204,079
25 Apr 19	83.08000 -0.88	83.62	81.18	83.62	545,870
24 Apr 19	83.96000 -4.19	88.01	82.46	88.01	1,468,938
23 Apr 19	88.15000 -0.35	88.83	87.49	88.40	1,109,615
22 Apr 19	88.50000 +0.71	88.85	86.34	87.00	499,099
18 Apr 19	87.79000 -0.24	88.44	86.62	87.97	668,415
17 Apr 19	88.03000 +1.47	88.11	86.39	86.90	1,715,560
16 Apr 19	86.56000 +1.61	87.25	85.75	86.40	721,732
15 Apr 19	84.95000 -1.13	86.00	84.01	85.81	2,084,833
12 Apr 19	86.08000 +1.19	86.86	84.99	86.58	757,409
11 Apr 19	84.89000 -0.66	85.40	84.20	85.40	486,239
10 Apr 19	85.55000 -0.24	86.24	84.75	85.67	622,639
09 Apr 19	85.79000 -0.67	86.28	85.22	85.62	517,975
08 Apr 19	86.46000 -0.72	87.50	85.29	86.83	548,314
05 Apr 19	87.18000 +1.49	88.30	86.15	86.84	669,560
04 Apr 19	85.69000 -2.45	88.22	85.07	87.36	1,303,898
03 Apr 19	88.14000 +1.65	88.78	87.09	87.54	1,105,115
02 Apr 19	86.49000 -1.81	88.67	86.05	87.70	1,113,574
01 Apr 19	88.30000 +4.29	88.41	85.50	85.50	1,309,494
29 Mar 19	84.01000 +3.25	84.44	81.60	81.94	1,362,858
28 Mar 19	80.76000 -0.64	81.98	80.26	81.43	582,670
27 Mar 19	81.40000 +1.05	83.06	80.44	80.68	1,351,280
26 Mar 19	80.35000 +0.32	81.00	79.67	80.46	681,430
25 Mar 19	80.03000 +0.39	81.05	78.11	78.70	707,445
22 Mar 19	79.64000 -3.97	83.25	79.12	82.69	1,334,898
21 Mar 19	83.61000 +0.47	83.73	81.38	82.51	1,036,185
20 Mar 19	83.14000 -2.67	85.30	82.36	85.30	1,507,877
19 Mar 19	85.81000 -0.36	88.00	85.41	86.63	1,287,643
18 Mar 19	86.17000 +3.45	87.30	83.48	83.95	2,627,213
15 Mar 19	82.72000 +3.69	82.86	79.80	79.80	1,335,687
14 Mar 19	79.03000 -0.82	79.86	77.67	79.17	722,534
13 Mar 19	79.85000 -0.85	80.99	78.73	80.87	1,025,927
12 Mar 19	80.70000 +0.69	82.10	78.91	80.46	1,140,183
11 Mar 19	80.01000 +4.07	80.70	76.22	77.17	1,884,863
08 Mar 19	75.94000 +0.91	77.03	72.00	72.00	1,766,722
07 Mar 19	75.03000 -2.40	77.37	74.30	77.37	2,434,020
06 Mar 19	77.43000 -4.01	81.60	76.75	81.36	3,781,436
05 Mar 19	81.44000 +9.40	86.13	71.45	71.45	8,643,514
04 Mar 19	72.04000 +1.16	72.93	70.32	72.00	1,941,307
01 Mar 19	70.88000 +0.38	71.90	70.30	71.20	1,069,988
28 Feb 19	70.50000 -0.90	72.49	69.81	72.49	955,997
27 Feb 19	71.40000 +0.80	71.66	69.78	70.45	710,126
26 Feb 19	70.60000 -3.37	73.19	69.44	73.19	1,376,610
25 Feb 19	73.97000 +0.53	76.67	72.86	75.75	1,146,815
22 Feb 19	73.44000 +2.55	73.52	69.80	71.35	1,127,521
21 Feb 19	70.89000 -1.16	72.43	69.59	72.43	853,636
20 Feb 19	72.05000 -0.49	75.15	72.01	72.61	1,211,879
19 Feb 19	72.54000 +3.78	72.93	69.01	69.17	1,074,760
15 Feb 19	68.76000 -0.11	69.95	68.00	69.06	559,252
14 Feb 19	68.87000 -0.95	69.50	67.50	69.50	1,006,609
13 Feb 19	69.82000 -0.49	73.37	69.65	70.92	1,149,809
12 Feb 19	70.31000 +3.54	70.92	66.98	67.29	1,298,503
11 Feb 19	66.77000 +1.04	67.52	66.14	66.43	508,892
08 Feb 19	65.73000 +0.76	65.90	63.76	64.19	653,250
07 Feb 19	64.97000 -3.31	68.00	64.54	67.80	959,961
06 Feb 19	68.28000 -0.96	70.03	67.94	69.23	485,489
05 Feb 19	69.24000 +1.20	70.11	68.41	68.56	496,473
04 Feb 19	68.04000 -0.19	69.17	67.83	68.23	435,880
01 Feb 19	68.23000 -1.20	70.39	67.66	69.39	649,929
31 Jan 19	69.43000 +1.72	69.60	67.10	67.94	699,111
30 Jan 19	67.71000 +1.19	68.96	66.37	67.85	626,153
29 Jan 19	66.52000 -3.35	69.59	65.81	69.55	1,042,411
28 Jan 19	69.87000 -4.00	72.26	68.99	72.26	1,059,078
25 Jan 19	73.87000 +1.90	75.17	72.30	73.03	778,762
24 Jan 19	71.97000 +2.25	72.13	69.25	69.84	624,952
23 Jan 19	69.72000 +0.70	70.74	68.86	69.86	952,390
22 Jan 19	69.02000 -4.95	72.96	67.94	72.96	1,129,724
18 Jan 19	73.97000 +2.51	74.59	71.91	72.41	1,032,253
17 Jan 19	71.46000 +0.49	73.00	70.41	70.73	1,384,730
16 Jan 19	70.97000 +2.87	72.00	68.25	68.45	771,548
15 Jan 19	68.10000 +0.64	69.16	67.55	67.73	1,035,740
14 Jan 19	67.46000 -0.74	68.27	65.25	67.09	646,253
11 Jan 19	68.20000 -0.85	69.89	67.22	68.51	560,416
10 Jan 19	69.05000 +1.57	69.62	66.35	67.00	877,455
09 Jan 19	67.48000 +2.06	68.32	65.52	65.64	665,545
08 Jan 19	65.42000 +0.15	68.50	63.62	66.07	697,701
07 Jan 19	65.27000 +2.04	65.47	62.41	63.54	596,846
04 Jan 19	63.23000 +3.70	64.09	60.10	60.94	602,822
03 Jan 19	59.53000 -2.09	61.14	59.51	60.59	579,358
02 Jan 19	61.62000 +1.76	62.32	57.77	59.01	588,026
31 Dec 18	59.86000 -0.74	61.94	59.32	61.25	629,994
28 Dec 18	60.60000 -0.04	61.57	59.63	60.87	580,237
27 Dec 18	60.64000 +0.19	61.05	59.00	59.71	597,960
26 Dec 18	60.45000 +1.24	60.48	57.80	59.55	613,893
24 Dec 18	59.21000 +1.09	60.40	55.55	56.04	469,821
21 Dec 18	58.12000 -0.98	60.75	57.60	60.24	911,130
20 Dec 18	59.10000 -0.62	60.72	57.30	58.81	821,063
19 Dec 18	59.72000 -1.12	62.74	59.37	61.62	892,751
18 Dec 18	60.84000 +1.18	61.69	60.14	61.49	810,489
17 Dec 18	59.66000 -5.97	65.00	59.40	65.00	1,235,193
14 Dec 18	65.63000 +0.06	66.96	64.20	64.45	605,887
13 Dec 18	65.57000 +0.05	66.90	65.30	65.97	438,293
12 Dec 18	65.52000 +2.31	67.69	64.42	64.61	813,198
11 Dec 18	63.21000 +0.30	64.70	63.06	64.00	486,074
10 Dec 18	62.91000 +0.25	64.63	62.00	62.40	604,779
07 Dec 18	62.66000 -2.06	66.09	62.37	64.66	1,142,606
06 Dec 18	64.72000 -1.25	64.97	61.22	63.96	1,097,913
04 Dec 18	65.97000 -2.65	69.32	65.51	68.88	679,077
03 Dec 18	68.62000 +0.55	72.00	67.44	71.88	1,206,663
30 Nov 18	68.07000 +2.37	68.90	64.72	65.76	921,751
29 Nov 18	65.70000 +0.09	65.80	63.52	65.10	776,433
28 Nov 18	65.61000 -2.44	67.89	63.74	67.85	1,032,714
27 Nov 18	68.05000 +0.88	68.35	66.39	66.84	685,863
26 Nov 18	67.17000 +1.32	67.30	65.61	67.28	670,381
23 Nov 18	65.85000 -2.16	67.95	65.14	66.98	642,981
21 Nov 18	68.01000 +2.39	69.71	66.70	66.98	929,083
20 Nov 18	65.62000 -0.99	65.73	63.66	64.92	965,635
19 Nov 18	66.61000 -1.22	67.70	65.78	67.00	653,732
16 Nov 18	67.83000 -0.98	69.27	66.50	67.97	985,895
15 Nov 18	68.81000 +3.13	70.33	66.17	66.98	2,037,110
14 Nov 18	65.68000 +5.32	67.48	60.36	60.36	2,834,435
13 Nov 18	60.36000 -0.71	63.95	58.92	62.23	2,763,564
12 Nov 18	61.07000 -3.66	64.84	59.80	64.44	1,934,469
09 Nov 18	64.73000 -2.86	65.95	63.75	65.18	931,850
08 Nov 18	67.59000 -2.63	70.50	67.40	69.47	746,557
07 Nov 18	70.22000 +1.81	70.45	69.23	69.39	511,954
06 Nov 18	68.41000 -0.05	70.61	67.56	68.66	431,690
05 Nov 18	68.46000 -0.15	68.79	66.91	68.23	554,029
02 Nov 18	68.61000 -0.38	70.25	67.39	70.00	1,151,130
01 Nov 18	68.99000 +5.09	69.00	62.55	64.48	1,519,380
31 Oct 18	63.90000 +3.65	64.60	61.07	62.20	1,087,550
30 Oct 18	60.25000 +2.14	60.50	57.50	57.91	888,435
29 Oct 18	58.11000 -1.41	60.98	57.42	60.04	778,053
26 Oct 18	59.52000 +0.20	60.83	57.00	57.00	819,128
25 Oct 18	59.32000 +2.35	59.75	56.65	56.97	908,609
24 Oct 18	56.97000 -3.58	60.88	56.97	60.42	1,136,047
23 Oct 18	60.55000 -0.96	61.82	58.63	58.68	1,075,778
22 Oct 18	61.51000 +2.38	62.99	60.16	61.81	1,200,291
19 Oct 18	59.13000 -1.37	62.67	58.65	61.65	1,290,587
18 Oct 18	60.50000 -0.04	63.36	58.74	60.73	2,386,133
17 Oct 18	60.54000 -8.34	69.69	60.25	69.00	3,851,509
16 Oct 18	68.88000 +0.58	69.21	66.70	68.97	1,625,365
15 Oct 18	68.30000 -4.72	71.25	67.88	71.00	2,081,865
12 Oct 18	73.02000 +4.99	73.23	70.01	70.41	1,409,328
11 Oct 18	68.03000 -0.39	68.74	66.77	67.75	1,256,226
10 Oct 18	68.42000 -3.01	71.19	68.08	70.36	1,749,120
09 Oct 18	71.43000 -1.58	72.50	69.90	71.99	1,294,055
08 Oct 18	73.01000 -0.39	73.29	70.19	70.39	739,173
05 Oct 18	73.40000 -0.43	74.40	72.71	73.63	1,197,432
04 Oct 18	73.83000 -1.51	75.59	72.49	74.13	2,047,331
03 Oct 18	75.34000 +2.43	75.93	73.02	73.12	1,064,653
02 Oct 18	72.91000 +0.30	73.03	69.00	71.01	1,323,394
01 Oct 18	72.61000 -2.31	75.64	72.58	75.08	772,278
28 Sep 18	74.92000 +0.97	75.62	73.57	74.60	898,842
27 Sep 18	73.95000 -1.95	76.25	72.62	75.51	1,097,719
26 Sep 18	75.90000 +2.80	77.10	73.73	73.87	1,168,800
25 Sep 18	73.10000 +0.61	73.37	71.58	73.37	516,583
24 Sep 18	72.49000 -2.40	73.30	71.11	73.25	778,870
21 Sep 18	74.89000 +0.69	76.00	73.89	75.70	1,322,790
20 Sep 18	74.20000 +2.21	75.30	71.97	72.95	1,392,144
19 Sep 18	71.99000 +1.73	72.79	70.59	71.04	864,837
18 Sep 18	70.26000 +0.11	71.88	69.40	70.41	982,967
17 Sep 18	70.15000 -2.69	72.62	69.81	71.86	1,762,663
14 Sep 18	72.84000 -1.22	75.00	72.58	75.00	1,094,873
13 Sep 18	74.06000 +2.65	76.45	72.82	73.86	1,677,482
12 Sep 18	71.41000 +0.93	71.89	68.82	70.06	1,028,732
11 Sep 18	70.48000 -0.11	70.82	66.46	68.22	1,614,666
10 Sep 18	70.59000 -0.99	71.79	69.61	71.25	876,770
07 Sep 18	71.58000 -0.76	73.50	71.06	71.81	979,593
06 Sep 18	72.34000 -1.01	75.32	71.60	73.75	1,637,223
05 Sep 18	73.35000 -3.46	75.66	72.53	75.49	1,118,050
04 Sep 18	76.81000 +0.38	78.36	75.01	76.43	1,273,486
31 Aug 18	76.43000 +0.57	77.20	75.37	75.62	897,146
30 Aug 18	75.86000 -2.06	77.24	75.59	76.88	1,140,051
29 Aug 18	77.92000 +0.64	78.18	75.51	77.00	1,236,944
28 Aug 18	77.28000 -1.41	79.89	76.08	79.37	1,401,369
27 Aug 18	78.69000 +1.64	79.90	77.70	78.54	1,144,219
24 Aug 18	77.05000 +0.57	78.04	76.40	77.60	1,118,074
23 Aug 18	76.48000 +0.13	79.60	76.13	77.33	1,814,113
22 Aug 18	76.35000 +2.37	77.09	74.20	74.33	1,170,430
21 Aug 18	73.98000 -0.92	75.75	73.41	75.63	1,523,759
20 Aug 18	74.90000 +1.26	75.85	73.50	74.20	1,448,911
17 Aug 18	73.64000 +1.36	74.24	71.62	72.68	1,275,984
16 Aug 18	72.28000 -1.12	76.24	72.11	74.40	1,975,698
15 Aug 18	73.40000 -2.24	73.70	70.06	72.00	3,306,332
14 Aug 18	75.64000 -12.03	83.02	73.00	80.80	9,924,525
13 Aug 18	87.67000 -1.20	89.42	86.96	87.07	2,049,827
10 Aug 18	88.87000 +0.32	90.05	86.97	87.93	809,187
09 Aug 18	88.55000 +0.31	89.72	87.62	88.51	669,722
08 Aug 18	88.24000 -1.28	90.71	86.60	90.71	931,462
07 Aug 18	89.52000 +0.75	90.81	88.61	89.44	1,103,520
06 Aug 18	88.77000 -1.85	90.33	88.24	90.00	1,221,662
03 Aug 18	90.62000 -0.88	92.00	89.60	91.51	790,366
02 Aug 18	91.50000 -0.93	92.44	89.12	91.28	1,249,570
01 Aug 18	92.43000 -0.80	94.44	92.43	92.52	739,168
31 Jul 18	93.23000 -1.96	97.44	92.51	95.11	1,241,624
30 Jul 18	95.19000 -2.91	97.50	92.68	97.50	1,725,118
27 Jul 18	98.10000 -1.93	100.38	96.79	100.00	682,851
26 Jul 18	100.03000 +2.22	101.64	96.35	96.60	1,234,807
25 Jul 18	97.81000 +3.31	98.07	94.51	94.51	928,662
24 Jul 18	94.50000 -0.57	96.85	93.30	96.02	1,437,003
23 Jul 18	95.07000 -2.33	97.00	93.86	96.53	1,048,248
20 Jul 18	97.40000 +2.11	99.19	95.18	95.50	817,076
19 Jul 18	95.29000 -2.43	99.18	95.02	97.00	1,010,294
18 Jul 18	97.72000 +0.38	100.75	96.68	97.37	1,613,397
17 Jul 18	97.34000 -1.55	98.12	95.73	97.26	1,213,070
16 Jul 18	98.89000 +0.46	99.75	97.26	98.77	522,046
13 Jul 18	98.43000 +0.86	98.70	96.10	98.59	686,115
12 Jul 18	97.57000 +0.64	98.49	96.69	98.02	1,157,044
11 Jul 18	96.93000 -0.22	97.99	94.50	94.67	855,759
10 Jul 18	97.15000 -2.11	100.16	95.75	99.51	1,102,947
09 Jul 18	99.26000 +2.05	99.59	96.55	98.40	1,316,463
06 Jul 18	97.21000 +3.26	98.12	93.11	93.29	1,494,912
05 Jul 18	93.95000 -4.77	99.40	93.14	98.48	1,694,188
03 Jul 18	98.72000 -1.05	101.26	98.20	101.00	596,084
02 Jul 18	99.77000 -0.70	100.00	97.16	98.50	1,313,506
29 Jun 18	100.47000 -2.57	104.89	100.20	103.62	949,443
28 Jun 18	103.04000 -0.36	103.78	99.52	101.51	1,886,155
27 Jun 18	103.40000 -6.17	110.43	102.79	109.79	1,613,484
26 Jun 18	109.57000 -1.20	112.40	108.18	111.97	1,231,981
25 Jun 18	110.77000 -4.77	114.20	109.22	112.31	1,567,415
22 Jun 18	115.54000 +3.52	115.77	110.71	112.65	968,922
21 Jun 18	112.02000 -1.98	114.74	111.27	113.36	1,071,866
20 Jun 18	114.00000 +2.52	114.36	111.93	112.63	714,703
19 Jun 18	111.48000 -2.95	113.43	109.92	110.69	1,161,830
18 Jun 18	114.43000 -0.35	114.77	111.52	113.51	1,331,786
15 Jun 18	114.78000 -4.01	117.00	114.19	116.90	2,262,310
14 Jun 18	118.79000 +4.94	119.70	113.42	114.01	1,892,545
13 Jun 18	113.85000 -0.99	115.92	113.27	114.76	943,146
12 Jun 18	114.84000 +1.77	117.42	113.72	114.74	1,716,655
11 Jun 18	113.07000 +3.93	114.50	108.97	108.98	2,143,140
08 Jun 18	109.14000 +0.06	110.31	107.03	107.36	1,947,630
07 Jun 18	109.08000 +4.37	109.84	103.38	107.10	3,672,597
06 Jun 18	104.71000 -16.29	115.66	104.67	111.11	6,880,035
05 Jun 18	121.00000 +1.01	123.99	120.50	122.95	2,780,318
04 Jun 18	119.99000 +2.90	125.84	117.65	119.98	3,224,334
01 Jun 18	117.09000 +0.56	117.86	112.35	117.41	2,189,617
31 May 18	116.53000 +1.11	118.72	115.13	115.87	1,760,580
30 May 18	115.42000 +8.33	115.71	107.25	107.51	2,863,215
29 May 18	107.09000 +4.09	109.00	103.60	105.69	1,514,467
25 May 18	103.00000 -3.95	107.68	102.76	106.22	1,203,498
24 May 18	106.95000 +0.83	109.20	105.81	106.64	789,205
23 May 18	106.12000 +0.17	107.47	104.81	104.81	592,275
22 May 18	105.95000 +0.25	107.36	104.71	105.92	804,107
21 May 18	105.70000 -1.59	108.99	104.52	108.50	779,411
18 May 18	107.29000 -1.13	109.90	106.58	107.91	1,080,052
17 May 18	108.42000 +3.70	110.46	104.11	104.37	1,833,302
16 May 18	104.72000 +0.63	105.85	103.57	104.69	1,242,117
15 May 18	104.09000 -1.51	104.75	101.52	103.74	1,091,990
14 May 18	105.60000 +3.04	107.00	101.66	103.70	1,650,968
11 May 18	102.56000 -1.19	107.29	102.44	104.36	1,988,198
10 May 18	103.75000 +3.46	104.35	100.85	101.33	1,421,418
09 May 18	100.29000 -5.13	104.92	99.51	104.43	1,789,007
08 May 18	105.42000 +1.54	105.79	101.27	104.20	1,538,950
07 May 18	103.88000 +7.14	106.09	98.00	98.49	2,200,574
04 May 18	96.74000 +1.45	96.94	93.23	95.30	955,336
03 May 18	95.29000 -2.16	96.80	93.28	96.12	1,398,364
02 May 18	97.45000 +0.78	98.92	95.58	96.55	1,186,013
01 May 18	96.67000 +0.28	97.20	94.16	95.51	700,799
30 Apr 18	96.39000 +3.11	97.89	93.57	93.59	1,417,598
27 Apr 18	93.28000 +0.72	94.30	92.04	94.25	651,138
26 Apr 18	92.56000 +0.67	93.87	91.81	92.99	829,189
25 Apr 18	91.89000 -0.66	92.60	88.50	92.10	1,353,806
24 Apr 18	92.55000 -1.63	96.39	92.18	94.68	1,612,793
23 Apr 18	94.18000 +1.29	95.25	93.18	93.62	1,088,792
20 Apr 18	92.89000 -2.51	95.10	90.70	94.35	1,381,637
19 Apr 18	95.40000 -0.35	96.60	94.05	96.43	778,883
18 Apr 18	95.75000 +0.42	96.87	94.50	96.53	1,159,313
17 Apr 18	95.33000 +2.39	96.56	93.05	93.23	1,543,935
16 Apr 18	92.94000 +1.47	93.56	90.69	91.99	1,177,603
13 Apr 18	91.47000 -5.54	97.60	90.19	97.01	2,714,001
12 Apr 18	97.01000 -1.36	99.19	95.60	99.01	1,218,877
11 Apr 18	98.37000 +0.08	101.48	97.00	97.75	1,269,555
10 Apr 18	98.29000 -2.44	105.49	95.05	105.49	2,992,615
09 Apr 18	100.73000 +2.61	103.15	99.52	99.68	1,156,296
06 Apr 18	98.12000 -4.37	104.00	97.89	101.34	1,167,949
05 Apr 18	102.49000 -0.84	105.80	101.52	104.25	1,309,292
04 Apr 18	103.33000 +1.07	103.76	96.60	97.00	1,189,616
03 Apr 18	102.26000 +0.76	106.10	101.54	102.73	1,367,379
02 Apr 18	101.50000 -3.70	104.50	99.72	103.00	1,174,750
29 Mar 18	105.20000 +3.93	106.19	100.77	102.49	1,810,344
28 Mar 18	101.27000 -1.97	106.61	98.00	103.43	3,373,714
27 Mar 18	103.24000 -13.96	118.97	101.70	118.32	3,514,632
26 Mar 18	117.20000 -4.66	125.86	115.19	124.38	2,035,174
23 Mar 18	121.86000 +3.38	125.30	118.00	119.20	2,143,117
22 Mar 18	118.48000 -8.17	125.60	117.39	122.60	2,054,625
21 Mar 18	126.65000 -0.78	131.97	124.07	126.07	2,239,181
20 Mar 18	127.43000 +8.68	127.77	119.02	120.50	2,450,283
19 Mar 18	118.75000 +1.06	121.17	116.12	117.27	1,509,062
16 Mar 18	117.69000 +0.65	117.88	115.52	116.50	1,839,709
15 Mar 18	117.04000 +1.16	117.70	114.11	117.39	2,048,234
14 Mar 18	115.88000 -2.30	118.43	114.06	115.05	2,200,233
13 Mar 18	118.18000 -1.11	121.49	116.18	121.06	1,566,705
12 Mar 18	119.29000 -0.70	121.49	116.18	121.06	2,140,604
09 Mar 18	119.99000 +0.00	124.73	119.05	121.11	2,713,904
08 Mar 18	119.99000 -6.34	135.99	119.00	134.50	5,800,195
07 Mar 18	126.33000 +7.57	127.00	118.00	118.49	3,408,591
06 Mar 18	118.76000 -16.66	140.39	117.00	140.21	9,961,996
05 Mar 18	135.42000 +1.64	136.84	131.70	135.00	2,246,382
02 Mar 18	133.78000 +6.31	134.40	125.44	126.12	1,287,214
01 Mar 18	127.47000 -1.86	134.50	127.01	129.28	1,344,290
28 Feb 18	129.33000 +0.24	131.17	129.11	129.96	890,212
27 Feb 18	129.09000 -3.16	134.48	128.12	131.03	994,288
26 Feb 18	132.25000 -4.00	139.58	131.90	136.81	1,076,792
23 Feb 18	136.25000 +6.49	136.96	132.25	132.42	948,467
22 Feb 18	129.75999 -3.48	135.22	129.12	134.76	936,362
21 Feb 18	133.24001 +2.47	135.81	131.32	132.03	1,041,251
20 Feb 18	130.77000 +1.84	133.66	129.00	129.15	1,132,004
16 Feb 18	128.92999 -0.09	132.29	128.00	128.56	906,856
15 Feb 18	129.02000 +0.16	133.59	126.37	132.55	1,276,930
14 Feb 18	128.86000 +10.24	130.00	117.98	117.98	1,728,738
13 Feb 18	118.62000 -0.04	120.00	115.18	115.18	1,236,054
12 Feb 18	118.66000 +1.02	121.88	114.76	120.10	1,202,281
09 Feb 18	117.64000 +6.41	118.30	109.06	112.56	2,626,965
08 Feb 18	111.23000 -8.76	121.66	111.11	120.04	1,636,431
07 Feb 18	119.99000 -2.19	125.28	119.99	123.03	1,187,243
06 Feb 18	122.18000 -1.70	125.27	114.40	116.00	1,889,086
05 Feb 18	123.88000 -4.44	130.90	123.11	124.33	1,154,329
02 Feb 18	128.32001 -5.54	132.88	125.01	131.68	1,280,911
01 Feb 18	133.86000 +0.90	137.43	129.16	130.10	1,280,650
31 Jan 18	132.96001 +0.39	135.92	130.88	134.91	703,528
30 Jan 18	132.57001 -4.14	133.01	122.41	131.00	1,541,301
29 Jan 18	136.71001 -3.18	140.98	135.42	139.20	963,726
26 Jan 18	139.89000 -0.50	142.97	138.67	142.05	931,098
25 Jan 18	140.39000 +1.47	141.46	136.26	137.68	832,223
24 Jan 18	138.92000 +2.16	141.60	135.71	137.61	1,035,550
23 Jan 18	136.75999 +1.39	137.46	132.50	134.21	971,453
22 Jan 18	135.37000 -2.83	138.48	134.78	138.48	1,137,990
19 Jan 18	138.20000 +2.18	138.60	136.10	137.52	718,550
18 Jan 18	136.02000 +1.08	138.63	133.73	135.82	887,724
17 Jan 18	134.94000 +3.73	135.94	130.22	133.18	1,191,329
16 Jan 18	131.21001 -4.02	141.95	129.11	137.00	1,925,318
12 Jan 18	135.23000 +7.59	135.46	126.56	128.65	1,767,626
11 Jan 18	127.64000 +0.16	129.59	127.16	129.59	486,249
10 Jan 18	127.48000 -1.27	129.36	123.14	126.50	833,632
09 Jan 18	128.75000 -0.52	131.99	126.90	131.05	908,943
08 Jan 18	129.27000 +1.17	131.66	124.29	128.73	1,457,201
05 Jan 18	128.10001 +6.17	128.80	122.82	122.87	1,423,198
04 Jan 18	121.93000 +2.57	125.91	120.34	121.00	1,152,569
03 Jan 18	119.36000 -2.10	123.28	117.81	122.00	1,255,957
02 Jan 18	121.46000 +8.40	122.00	114.15	114.15	1,948,294
29 Dec 17	113.06000 -0.30	114.80	111.01	113.80	528,915
28 Dec 17	113.36000 -1.59	116.79	113.16	116.79	408,245
27 Dec 17	114.95000 +1.10	115.96	113.00	113.83	369,128
26 Dec 17	113.85000 -0.75	114.90	111.00	114.51	395,984
22 Dec 17	114.60000 -1.04	117.29	113.61	115.74	490,108
21 Dec 17	115.64000 +2.71	119.09	112.97	113.00	1,240,209
20 Dec 17	112.93000 +0.94	114.00	110.40	112.00	791,337
19 Dec 17	111.99000 -1.14	114.30	109.26	113.11	1,050,605
18 Dec 17	113.13000 +4.59	114.37	107.20	109.59	1,350,968
15 Dec 17	108.54000 +0.27	109.97	106.73	108.25	1,065,298
14 Dec 17	108.27000 -2.93	112.81	107.21	110.32	874,599
13 Dec 17	111.20000 +4.89	112.00	105.05	106.58	1,469,561
12 Dec 17	106.31000 -1.03	107.57	104.30	106.64	671,440
11 Dec 17	107.34000 +1.49	108.07	105.70	106.97	990,693
08 Dec 17	105.85000 -3.76	113.67	105.68	110.00	1,562,073
07 Dec 17	109.61000 +8.65	110.23	102.51	102.55	2,281,832
06 Dec 17	100.96000 +0.28	101.79	98.50	99.57	1,176,968
05 Dec 17	100.68000 -0.44	102.20	99.05	101.49	1,240,021
04 Dec 17	101.12000 +0.39	105.79	99.63	103.69	1,384,227
01 Dec 17	100.73000 -2.46	104.06	99.04	101.16	1,553,657
30 Nov 17	103.19000 -0.39	107.66	101.60	103.41	1,571,587
29 Nov 17	103.58000 -7.76	111.00	101.11	110.65	2,793,431
28 Nov 17	111.34000 -2.05	113.80	110.11	113.59	1,522,227
27 Nov 17	113.39000 -6.64	119.00	112.91	118.45	1,364,871
24 Nov 17	120.03000 -1.59	121.86	119.62	121.74	716,330
22 Nov 17	121.62000 +2.82	122.46	118.28	120.73	1,331,965
21 Nov 17	118.80000 +1.20	123.48	115.47	118.00	2,651,836
20 Nov 17	117.60000 +10.37	117.99	107.05	107.34	2,835,299
17 Nov 17	107.23000 +0.21	110.45	106.31	108.48	1,863,759
16 Nov 17	107.02000 -4.37	116.90	106.19	114.40	4,532,997
15 Nov 17	111.39000 +22.16	111.52	91.68	91.68	10,462,165
14 Nov 17	89.23000 -1.37	91.80	87.58	91.00	1,823,480
13 Nov 17	90.60000 +1.70	90.85	88.35	89.30	1,107,572
10 Nov 17	88.90000 -1.75	90.40	88.08	89.77	550,919
09 Nov 17	90.65000 +1.25	91.09	88.39	88.72	821,372
08 Nov 17	89.40000 -1.96	91.76	87.73	91.10	1,113,204
07 Nov 17	91.36000 -0.98	94.27	90.55	92.97	636,957
06 Nov 17	92.34000 +1.83	93.75	90.51	90.90	984,581
03 Nov 17	90.51000 +2.42	90.95	88.09	88.09	768,290
02 Nov 17	88.09000 -1.15	90.69	86.36	89.86	626,112
01 Nov 17	89.24000 -1.15	91.58	88.39	90.84	776,080
31 Oct 17	90.39000 +3.02	90.59	86.87	87.25	877,975
30 Oct 17	87.37000 +2.03	89.85	85.53	85.53	1,418,162
27 Oct 17	85.34000 -1.81	88.00	84.07	87.79	1,365,988
26 Oct 17	87.15000 -2.83	90.68	87.05	90.25	1,213,151
25 Oct 17	89.98000 -4.07	94.91	88.22	94.50	1,467,579
24 Oct 17	94.05000 -1.66	96.45	93.72	96.00	836,296
23 Oct 17	95.71000 +2.59	96.50	93.50	93.54	1,284,927
20 Oct 17	93.12000 +0.35	94.05	91.75	94.00	860,034
19 Oct 17	92.77000 -2.17	93.49	89.44	92.12	877,771
18 Oct 17	94.94000 +0.52	96.28	93.05	95.17	721,706
17 Oct 17	94.42000 -2.90	97.55	94.28	97.47	1,055,559
16 Oct 17	97.32000 +4.10	97.59	93.73	94.00	1,534,961
13 Oct 17	93.22000 +2.14	93.68	90.93	91.00	1,181,975
12 Oct 17	91.08000 +0.90	91.51	89.11	90.04	1,390,825
11 Oct 17	90.18000 +0.91	90.74	88.72	89.00	943,900
10 Oct 17	89.27000 -0.22	90.39	87.00	90.23	1,478,320
09 Oct 17	89.49000 +0.75	91.00	88.19	88.64	1,125,892
06 Oct 17	88.74000 -0.21	89.68	86.86	88.39	787,249
05 Oct 17	88.95000 +0.18	90.97	87.82	89.36	804,103
04 Oct 17	88.77000 -1.55	90.56	86.67	90.45	1,747,292
03 Oct 17	90.32000 +0.19	94.00	89.16	91.00	1,932,876
02 Oct 17	90.13000 +3.35	90.66	87.30	88.17	1,502,439
29 Sep 17	86.78000 +0.96	89.37	85.75	85.80	1,488,819
28 Sep 17	85.82000 +0.74	86.98	84.70	84.86	1,376,844
27 Sep 17	85.08000 +0.66	86.80	82.05	84.41	2,739,078
26 Sep 17	84.42000 +6.95	85.59	77.94	77.94	3,545,266
25 Sep 17	77.47000 -3.05	82.50	76.36	80.00	3,024,484
22 Sep 17	80.52000 +4.45	80.68	75.96	76.03	1,668,759
21 Sep 17	76.07000 -0.82	77.11	75.42	76.51	1,298,465
20 Sep 17	76.89000 -0.05	81.20	76.13	77.27	2,284,499
19 Sep 17	76.94000 +0.23	77.35	75.81	77.31	873,406
18 Sep 17	76.71000 -0.40	78.88	75.24	78.02	1,563,306
15 Sep 17	77.11000 -1.76	78.92	77.01	78.80	1,117,765
14 Sep 17	78.87000 +0.42	80.63	76.59	77.89	893,864
13 Sep 17	78.45000 -0.36	80.34	77.80	78.63	1,037,614
12 Sep 17	78.81000 +0.42	80.00	78.17	78.90	910,349
11 Sep 17	78.39000 +0.38	79.20	77.11	78.57	1,053,875
08 Sep 17	78.01000 -0.80	80.00	77.51	78.81	1,509,406
07 Sep 17	78.81000 +4.12	79.43	74.70	74.70	1,910,589
06 Sep 17	74.69000 +0.71	75.60	73.71	74.00	974,288
05 Sep 17	73.98000 -0.37	74.92	72.76	73.97	872,483
01 Sep 17	74.35000 -0.37	75.90	74.13	75.04	1,343,390
31 Aug 17	74.72000 +3.63	74.77	72.31	73.99	3,937,884
30 Aug 17	71.09000 +1.57	71.52	69.00	69.74	1,530,721
29 Aug 17	69.52000 -1.48	70.02	68.44	69.67	2,256,055
28 Aug 17	71.00000 -1.29	73.32	70.30	72.28	1,780,340
25 Aug 17	72.29000 -2.95	75.81	71.93	75.55	1,186,290
24 Aug 17	75.24000 +1.00	75.60	74.31	74.63	1,103,414
23 Aug 17	74.24000 +0.10	75.18	72.74	73.45	812,984
22 Aug 17	74.14000 -2.09	77.00	73.14	75.55	1,908,708
21 Aug 17	76.23000 +2.54	76.45	74.13	74.47	2,225,722
18 Aug 17	73.69000 +2.24	74.19	70.66	71.75	2,199,320
17 Aug 17	71.45000 -0.55	73.44	70.60	72.05	2,325,293
16 Aug 17	72.00000 -1.10	72.90	70.46	71.15	6,800,200
15 Aug 17	73.10000 -7.48	76.68	72.57	74.07	4,441,492
14 Aug 17	80.58000 +1.66	82.54	79.72	79.76	1,770,522
11 Aug 17	78.92000 +1.06	80.67	75.51	76.93	2,342,500
10 Aug 17	77.86000 -0.11	83.00	73.65	80.00	3,496,179
09 Aug 17	77.97000 +1.70	79.00	75.48	75.50	2,040,321
08 Aug 17	76.27000 -0.31	77.64	75.64	76.58	1,175,362
07 Aug 17	76.58000 +3.09	77.85	73.80	73.80	1,988,333
04 Aug 17	73.49000 -0.59	75.04	72.62	74.97	788,863
03 Aug 17	74.08000 +2.88	74.65	70.41	71.01	1,082,196
02 Aug 17	71.20000 -0.54	72.36	69.23	72.17	1,103,236
01 Aug 17	71.74000 +0.24	72.16	71.21	71.94	709,426
31 Jul 17	71.50000 -0.14	73.04	70.66	72.31	780,277
28 Jul 17	71.64000 +1.00	72.06	69.38	70.21	643,077
27 Jul 17	70.64000 -0.51	72.52	68.60	71.89	1,255,264
26 Jul 17	71.15000 -1.87	73.94	70.10	73.67	1,500,704
25 Jul 17	73.02000 +2.33	73.64	70.71	71.60	1,286,943
24 Jul 17	70.69000 +3.10	71.45	67.00	67.60	1,388,410
21 Jul 17	67.59000 +0.03	67.93	66.80	67.69	627,484
20 Jul 17	67.56000 +0.95	68.55	66.81	66.81	854,163
19 Jul 17	66.61000 -0.51	68.62	66.43	67.56	852,006
18 Jul 17	67.12000 +1.25	67.49	64.66	65.51	1,067,403
17 Jul 17	65.87000 +2.08	67.39	64.25	65.00	2,652,769
14 Jul 17	63.79000 +5.32	64.08	58.75	58.77	2,650,337
13 Jul 17	58.47000 -1.51	60.17	58.13	60.00	1,373,950
12 Jul 17	59.98000 +2.38	60.00	57.14	58.18	1,323,648
11 Jul 17	57.60000 -0.38	58.48	57.40	58.15	988,633
10 Jul 17	57.98000 +1.15	58.50	57.13	57.13	1,000,912
07 Jul 17	56.83000 +0.35	57.76	56.49	56.54	653,675
06 Jul 17	56.48000 -0.41	57.09	55.83	56.88	966,768
05 Jul 17	56.89000 -1.81	58.57	55.97	58.48	1,407,924
03 Jul 17	58.70000 +0.67	59.40	57.79	58.79	371,794
30 Jun 17	58.03000 +0.67	58.81	56.93	57.74	1,337,378
29 Jun 17	57.36000 -1.09	57.99	55.50	55.56	933,782
28 Jun 17	58.45000 +1.71	58.56	56.62	57.02	887,172
27 Jun 17	56.74000 -1.78	58.64	56.47	58.33	631,481
26 Jun 17	58.52000 -0.28	60.84	58.23	59.00	810,130
23 Jun 17	58.80000 +0.48	59.14	58.13	58.46	697,475
22 Jun 17	58.32000 -0.66	58.54	56.50	57.85	967,784
21 Jun 17	58.98000 +0.89	59.05	57.80	58.20	610,596
20 Jun 17	58.09000 +1.00	58.40	56.64	57.11	896,896
19 Jun 17	57.09000 +2.18	57.84	55.21	55.44	1,021,895
16 Jun 17	54.91000 -0.22	55.03	54.23	54.89	739,736
15 Jun 17	55.13000 -2.39	56.70	53.21	56.60	1,519,324
14 Jun 17	57.52000 -0.63	58.86	57.00	58.55	795,465
13 Jun 17	58.15000 +0.39	59.23	57.69	58.44	1,073,430
12 Jun 17	57.76000 -1.09	58.65	57.20	57.77	1,236,389
09 Jun 17	58.85000 -0.70	60.30	57.51	59.35	1,174,980
08 Jun 17	59.55000 -0.45	61.52	58.50	60.98	1,692,556
07 Jun 17	60.00000 +1.10	60.20	58.82	58.94	2,386,885
06 Jun 17	58.90000 -0.16	59.60	58.01	58.80	1,123,577
05 Jun 17	59.06000 -0.17	60.37	58.75	59.35	855,364
02 Jun 17	59.23000 -0.48	60.16	58.25	59.90	801,437
01 Jun 17	59.71000 +1.37	60.00	57.72	58.34	2,217,149
31 May 17	58.34000 +0.09	59.15	57.02	58.50	1,748,676
30 May 17	58.25000 +0.77	59.30	57.63	58.00	1,397,924
26 May 17	57.48000 +1.68	57.96	55.72	55.85	1,027,273
25 May 17	55.80000 -1.02	58.08	55.34	57.82	1,401,292
24 May 17	56.82000 +1.23	58.24	55.73	55.95	1,725,274
23 May 17	55.59000 +1.25	57.66	54.05	54.85	1,804,400
22 May 17	54.34000 +0.91	55.63	53.61	53.94	1,095,182
19 May 17	53.43000 +2.19	53.96	51.25	51.30	1,173,662
18 May 17	51.24000 -1.69	52.93	50.50	52.93	1,332,884
17 May 17	52.93000 -1.07	54.00	52.51	53.71	849,322
16 May 17	54.00000 -1.38	56.21	53.32	54.62	2,909,859
15 May 17	55.38000 +1.45	55.79	53.95	53.95	1,407,658
12 May 17	53.93000 -0.04	55.02	53.50	53.97	1,417,483
11 May 17	53.97000 -0.78	54.55	51.15	53.86	1,444,738
10 May 17	54.75000 -0.22	54.91	49.27	51.00	2,598,417
09 May 17	54.97000 +1.86	55.75	53.60	53.65	2,015,760
08 May 17	53.11000 +1.70	53.25	51.63	51.75	1,108,673
05 May 17	51.41000 +0.76	51.48	50.28	50.75	783,871
04 May 17	50.65000 +0.05	50.90	49.37	50.50	1,149,573
03 May 17	50.60000 -0.39	51.00	50.04	50.87	1,290,237
02 May 17	50.99000 +1.89	51.09	49.00	49.14	1,270,071
01 May 17	49.10000 +0.13	49.18	48.35	49.00	678,901
28 Apr 17	48.97000 +0.54	49.01	48.18	48.50	673,300
27 Apr 17	48.43000 +0.67	48.64	47.76	47.81	657,270
26 Apr 17	47.76000 +0.76	48.29	46.90	46.96	927,302
25 Apr 17	47.00000 +1.04	47.35	46.18	46.23	897,251
24 Apr 17	45.96000 +0.08	46.32	45.13	46.14	451,553
21 Apr 17	45.88000 +0.22	46.32	45.62	45.84	676,164
20 Apr 17	45.66000 +0.85	45.90	44.98	44.98	609,404
19 Apr 17	44.81000 +1.05	44.84	43.83	44.00	719,117
18 Apr 17	43.76000 -0.13	44.16	42.90	44.01	573,040
17 Apr 17	43.89000 -0.10	44.71	43.46	44.04	393,074
13 Apr 17	43.99000 -0.30	45.40	43.92	44.29	626,300
12 Apr 17	44.29000 -1.02	45.49	43.38	45.31	1,219,568
11 Apr 17	45.31000 -1.19	46.87	45.01	46.59	812,372
10 Apr 17	46.50000 +0.53	46.92	45.54	45.79	804,456
07 Apr 17	45.97000 -0.46	46.48	45.46	46.35	394,629
06 Apr 17	46.43000 -0.01	46.87	45.80	46.45	697,596
05 Apr 17	46.44000 +0.26	47.80	46.18	46.37	821,281
04 Apr 17	46.18000 -1.27	47.60	45.82	47.35	885,990
03 Apr 17	47.45000 +1.34	47.80	46.17	46.23	893,193
31 Mar 17	46.11000 -0.77	46.87	46.01	46.87	403,863
30 Mar 17	46.88000 -0.19	47.24	46.32	47.12	646,793
29 Mar 17	47.07000 +0.73	47.35	45.86	46.09	661,813
28 Mar 17	46.34000 +0.55	47.45	45.53	45.73	925,461
27 Mar 17	45.79000 -0.51	46.01	44.49	45.60	963,258
24 Mar 17	46.30000 -0.35	47.45	45.67	46.61	1,071,568
23 Mar 17	46.65000 -0.29	47.56	46.14	46.58	895,691
22 Mar 17	46.94000 -0.06	47.76	46.19	47.09	821,728
21 Mar 17	47.00000 -2.65	49.70	45.70	49.67	1,752,624
20 Mar 17	49.65000 -1.36	51.05	48.81	51.00	1,756,804
17 Mar 17	51.01000 +2.68	51.46	47.81	48.63	2,850,444
16 Mar 17	48.33000 +1.27	48.77	46.97	47.35	1,619,117
15 Mar 17	47.06000 +0.19	48.62	45.80	46.75	1,909,251
14 Mar 17	46.87000 -1.93	51.84	45.74	51.32	4,918,815
13 Mar 17	48.80000 +1.99	51.25	47.08	47.13	3,372,900
10 Mar 17	46.81000 +0.87	47.10	45.34	46.48	1,222,979
09 Mar 17	45.94000 -0.54	47.16	45.27	46.51	1,495,163
08 Mar 17	46.48000 +1.43	47.68	45.28	45.30	2,386,622
07 Mar 17	45.05000 +0.61	45.69	44.60	45.59	889,046
06 Mar 17	44.44000 -0.05	44.68	44.00	44.41	419,389
03 Mar 17	44.49000 -0.21	45.00	44.21	44.69	515,938
02 Mar 17	44.70000 -1.26	45.97	44.45	45.77	646,423
01 Mar 17	45.96000 +1.67	46.22	44.61	44.70	696,093
28 Feb 17	44.29000 -1.02	45.78	44.23	45.30	547,518
27 Feb 17	45.31000 +0.49	45.50	44.65	44.65	360,141
24 Feb 17	44.82000 -0.90	45.79	43.78	44.63	692,638
23 Feb 17	45.72000 -1.16	47.20	45.28	46.82	480,641
22 Feb 17	46.88000 +0.13	47.59	46.52	46.69	562,591
21 Feb 17	46.75000 -1.30	47.75	46.44	47.71	673,578
17 Feb 17	48.05000 -0.63	48.74	46.89	48.74	742,844
16 Feb 17	48.68000 +0.47	49.90	48.12	48.36	1,197,428
15 Feb 17	48.21000 +4.24	48.75	44.08	44.08	2,515,914
14 Feb 17	43.97000 -0.61	44.77	43.89	44.60	710,409
13 Feb 17	44.58000 +0.10	45.06	43.92	44.58	783,957
10 Feb 17	44.48000 +0.22	45.00	43.71	44.39	789,954
09 Feb 17	44.26000 +2.33	44.40	41.68	42.00	1,679,378
08 Feb 17	41.93000 +0.82	42.08	40.86	41.17	502,496
07 Feb 17	41.11000 +0.22	41.32	40.39	41.00	455,485
06 Feb 17	40.89000 -0.25	41.17	40.28	41.10	322,511
03 Feb 17	41.14000 -0.41	41.61	40.96	41.56	340,804
02 Feb 17	41.55000 -0.11	42.00	41.23	41.31	235,824
01 Feb 17	41.66000 +0.58	42.18	41.10	41.66	443,451
31 Jan 17	41.08000 +0.50	41.62	40.17	40.60	365,398
30 Jan 17	40.58000 -0.18	41.02	40.25	40.51	285,183
27 Jan 17	40.76000 -0.71	41.88	40.50	41.61	356,610
26 Jan 17	41.47000 -0.82	42.46	41.38	42.34	250,286
25 Jan 17	42.29000 +0.66	42.42	41.36	42.06	442,938
24 Jan 17	41.63000 -1.35	43.95	41.51	43.17	687,270
23 Jan 17	42.98000 -0.55	43.98	42.88	43.23	700,644
20 Jan 17	43.53000 -0.45	44.22	43.41	44.03	832,943
19 Jan 17	43.98000 -0.13	44.20	43.09	44.11	1,058,073
18 Jan 17	44.11000 +1.08	45.65	43.05	43.05	1,509,691
17 Jan 17	43.03000 +0.41	43.06	42.47	42.62	515,900
13 Jan 17	42.62000 +0.05	43.26	42.04	42.90	687,239
12 Jan 17	42.57000 +1.32	42.94	41.07	41.20	699,718
11 Jan 17	41.25000 -0.99	42.57	40.66	42.40	622,709
10 Jan 17	42.24000 +2.10	42.74	40.37	40.37	976,107
09 Jan 17	40.14000 -0.24	40.86	39.85	40.49	414,942
06 Jan 17	40.38000 -0.01	40.69	39.73	40.00	528,606
05 Jan 17	40.39000 +2.29	40.50	38.00	38.09	1,145,857
04 Jan 17	38.10000 -1.35	39.85	37.81	39.64	1,212,404
03 Jan 17	39.45000 +0.03	40.84	39.22	40.00	670,493
30 Dec 16	39.42000 -1.16	40.90	39.24	40.67	659,948
29 Dec 16	40.58000 -0.14	41.34	40.45	40.65	201,134
28 Dec 16	40.72000 -0.42	41.41	40.47	41.41	335,952
27 Dec 16	41.14000 -0.41	42.00	41.02	41.76	472,548
23 Dec 16	41.55000 +0.03	42.59	41.43	41.60	361,737
22 Dec 16	41.52000 -1.50	43.12	41.32	42.64	506,186
21 Dec 16	43.02000 +0.26	44.30	42.44	42.91	1,283,733
20 Dec 16	42.76000 +1.88	43.41	40.81	41.16	1,588,249
19 Dec 16	40.88000 -0.30	42.35	40.62	41.09	917,377
16 Dec 16	41.18000 +0.43	41.72	40.71	40.73	875,420
15 Dec 16	40.75000 -1.34	42.23	40.68	42.12	962,339
14 Dec 16	42.09000 -0.81	43.46	41.92	43.13	571,617
13 Dec 16	42.90000 -0.47	44.12	42.81	43.50	692,355
12 Dec 16	43.37000 -1.27	44.53	42.46	44.44	1,109,047
09 Dec 16	44.64000 +0.60	44.94	43.69	44.00	868,671
08 Dec 16	44.04000 +3.04	44.47	41.03	41.03	1,505,369
07 Dec 16	41.00000 +0.44	41.78	40.15	40.72	1,800,881
06 Dec 16	40.56000 -0.88	41.68	39.31	41.61	1,502,017
05 Dec 16	41.44000 -0.36	42.14	41.11	42.00	1,021,048
02 Dec 16	41.80000 -1.09	43.75	41.66	42.83	1,229,802
01 Dec 16	42.89000 -0.38	43.85	41.04	43.70	1,941,168
30 Nov 16	43.27000 -1.73	45.21	42.99	44.90	2,795,427
29 Nov 16	45.00000 +0.53	46.41	43.74	44.65	1,820,571
28 Nov 16	44.47000 -2.37	45.70	43.90	45.45	2,130,551
25 Nov 16	46.84000 -0.37	48.70	46.71	47.50	548,565
23 Nov 16	47.21000 +1.72	47.26	45.37	45.37	939,229
22 Nov 16	45.49000 +1.46	46.81	43.63	44.00	1,202,937
21 Nov 16	44.03000 -1.07	46.38	41.18	45.28	2,754,398
18 Nov 16	45.10000 +0.02	45.94	44.76	45.70	1,771,991
17 Nov 16	45.08000 +0.65	45.90	44.74	44.74	987,996
16 Nov 16	44.43000 +0.55	44.86	43.42	43.42	543,228
15 Nov 16	43.88000 -0.06	45.27	43.31	44.53	893,857
14 Nov 16	43.94000 -0.30	44.67	43.44	44.25	940,958
11 Nov 16	44.24000 -1.18	45.43	43.31	45.09	1,592,808
10 Nov 16	45.42000 -1.49	47.94	45.26	46.97	1,232,756
09 Nov 16	46.91000 -0.14	47.59	45.88	45.90	808,903
08 Nov 16	47.05000 -0.76	48.84	46.95	48.75	583,065
07 Nov 16	47.81000 +1.22	48.94	47.25	47.57	686,197
04 Nov 16	46.59000 +0.69	47.20	45.44	45.83	771,013
03 Nov 16	45.90000 -1.55	48.31	45.57	47.29	1,312,541
02 Nov 16	47.45000 -0.22	48.79	46.71	47.62	953,182
01 Nov 16	47.67000 -0.40	49.03	45.53	48.15	1,457,077
31 Oct 16	48.07000 -4.60	53.05	48.00	53.05	1,735,166
28 Oct 16	52.67000 -0.61	53.19	52.13	53.19	586,004
27 Oct 16	53.28000 -0.90	54.71	53.09	54.33	695,909
26 Oct 16	54.18000 +0.04	54.41	53.38	54.05	660,177
25 Oct 16	54.14000 -0.73	55.34	53.97	55.17	594,539
24 Oct 16	54.87000 +1.65	55.49	53.30	53.72	1,305,779
21 Oct 16	53.22000 +0.47	53.40	52.12	52.50	472,016
20 Oct 16	52.75000 -0.85	53.50	52.00	53.17	431,129
19 Oct 16	53.60000 +1.02	53.69	52.18	52.72	543,347
18 Oct 16	52.58000 +1.56	53.49	52.10	52.24	778,249
17 Oct 16	51.02000 -2.33	53.85	51.00	52.85	1,039,143
14 Oct 16	53.35000 +1.03	54.55	52.71	52.88	2,399,362
13 Oct 16	52.32000 -1.61	53.23	50.75	53.18	1,898,726
12 Oct 16	53.93000 -0.02	54.96	52.69	53.77	1,456,958
11 Oct 16	53.95000 -2.33	55.89	52.75	55.89	1,028,734
10 Oct 16	56.28000 +3.09	56.95	53.26	53.26	1,565,033
07 Oct 16	53.19000 -1.78	55.66	52.87	55.23	789,034
06 Oct 16	54.97000 -0.83	56.05	54.60	55.85	575,932
05 Oct 16	55.80000 -0.43	56.70	55.18	56.29	1,187,548
04 Oct 16	56.23000 +2.62	57.22	53.26	53.70	1,999,511
03 Oct 16	53.61000 +0.33	54.76	53.07	53.85	534,323
30 Sep 16	53.28000 +1.04	54.39	51.73	52.45	1,347,853
29 Sep 16	52.24000 -0.39	53.28	51.42	52.00	989,364
28 Sep 16	52.63000 -1.55	54.69	51.92	54.20	846,581
27 Sep 16	54.18000 +0.54	55.26	53.65	53.75	1,076,283
26 Sep 16	53.64000 -0.51	53.89	52.51	53.53	998,629
23 Sep 16	54.15000 -0.66	55.44	53.69	54.45	1,078,522
22 Sep 16	54.81000 +0.67	55.60	53.63	54.73	1,566,171
21 Sep 16	54.14000 +1.05	54.46	52.80	53.24	1,345,343
20 Sep 16	53.09000 -0.77	54.35	52.70	53.83	723,001
19 Sep 16	53.86000 -0.62	56.11	52.63	55.05	1,964,787
16 Sep 16	54.48000 +0.35	55.26	53.97	53.97	1,878,212
15 Sep 16	54.13000 -0.75	55.92	53.64	55.21	1,661,063
14 Sep 16	54.88000 +2.45	55.18	52.52	52.67	2,904,251
13 Sep 16	52.43000 -0.03	53.21	51.27	51.99	1,894,959
12 Sep 16	52.46000 +2.35	53.04	48.38	48.86	2,322,343
09 Sep 16	50.11000 -1.73	51.82	49.63	51.31	1,357,897
08 Sep 16	51.84000 +0.67	52.52	50.40	50.71	1,470,795
07 Sep 16	51.17000 +0.16	52.12	50.21	51.06	1,339,221
06 Sep 16	51.01000 -1.91	53.69	50.39	53.22	3,290,662
02 Sep 16	52.92000 +1.16	55.92	51.88	52.25	6,260,422
01 Sep 16	51.76000 +0.31	53.53	50.20	51.07	3,912,348
31 Aug 16	51.45000 +3.38	52.35	48.60	49.19	4,272,285
30 Aug 16	48.07000 +0.53	48.61	47.50	47.54	1,074,607
29 Aug 16	47.54000 -0.17	48.78	47.03	47.73	1,040,652
26 Aug 16	47.71000 +0.87	48.26	46.69	47.25	1,506,746
25 Aug 16	46.84000 -0.18	47.50	45.98	46.80	1,320,607
24 Aug 16	47.02000 -3.81	50.69	46.52	50.58	2,238,503
23 Aug 16	50.83000 +0.48	51.67	49.71	50.37	2,208,627
22 Aug 16	50.35000 +2.38	50.39	47.31	48.03	2,467,850
19 Aug 16	47.97000 -2.77	50.84	47.03	50.21	2,713,527
18 Aug 16	50.74000 +1.66	52.29	48.42	49.51	4,669,839
17 Aug 16	49.08000 +0.50	49.72	45.79	48.35	3,171,760
16 Aug 16	48.58000 -2.34	52.91	48.18	52.91	3,006,337
15 Aug 16	50.92000 +3.17	51.09	47.94	48.00	2,744,311
12 Aug 16	47.75000 +0.44	47.94	46.18	47.41	3,121,183
11 Aug 16	47.31000 +2.25	47.59	44.54	45.01	1,833,349
10 Aug 16	45.06000 +0.21	45.83	44.05	45.00	2,114,392
09 Aug 16	44.85000 +3.43	44.89	41.43	41.71	2,776,273
08 Aug 16	41.42000 +0.99	42.60	40.56	40.56	1,877,271
05 Aug 16	40.43000 +1.86	40.87	38.67	38.83	1,093,074
04 Aug 16	38.57000 -0.14	39.02	38.31	38.60	480,473
03 Aug 16	38.71000 -0.27	39.09	38.21	39.00	446,893
02 Aug 16	38.98000 -0.15	39.51	38.62	39.23	255,069
01 Aug 16	39.13000 -0.06	39.62	38.87	39.19	409,827
29 Jul 16	39.19000 -0.05	39.51	38.66	39.06	384,743
28 Jul 16	39.24000 -0.10	39.75	38.56	39.75	278,796
27 Jul 16	39.34000 -1.02	40.39	39.03	40.22	683,843
26 Jul 16	40.36000 +0.16	40.95	40.07	40.34	582,327
25 Jul 16	40.20000 +0.75	40.98	39.20	39.25	1,068,218
22 Jul 16	39.45000 +0.44	39.49	38.71	39.36	340,086
21 Jul 16	39.01000 -0.45	39.81	38.83	39.47	377,744
20 Jul 16	39.46000 +1.20	39.95	38.32	38.57	579,699
19 Jul 16	38.26000 -1.17	39.32	38.17	39.09	591,623
18 Jul 16	39.43000 +0.45	39.49	38.71	39.00	473,782
15 Jul 16	38.98000 -0.39	39.73	38.95	39.46	559,221
14 Jul 16	39.37000 +0.42	39.75	37.91	39.53	1,215,169
13 Jul 16	38.95000 +1.96	39.89	37.68	37.68	2,469,587
12 Jul 16	36.99000 +2.75	37.26	34.38	34.72	2,062,007
11 Jul 16	34.24000 +0.62	34.43	33.72	33.72	516,582
08 Jul 16	33.62000 -0.02	34.34	33.18	33.41	471,179
07 Jul 16	33.64000 +0.44	34.44	33.19	33.34	647,366
06 Jul 16	33.20000 -0.39	33.87	32.75	33.67	527,729
05 Jul 16	33.59000 -0.88	34.44	32.90	34.44	702,463
01 Jul 16	34.47000 +0.60	35.06	33.88	33.88	520,254
30 Jun 16	33.87000 -0.24	34.46	33.50	34.26	814,496
29 Jun 16	34.11000 +0.89	34.75	33.14	33.34	1,016,678
28 Jun 16	33.22000 +1.15	34.00	32.87	33.02	985,996
27 Jun 16	32.07000 -1.36	33.42	31.07	33.06	1,342,031
24 Jun 16	33.43000 -1.17	34.18	32.60	32.85	1,244,690
23 Jun 16	34.60000 -1.01	35.96	34.36	35.80	1,582,702
22 Jun 16	35.61000 -1.86	37.64	35.10	37.57	1,419,687
21 Jun 16	37.47000 -1.40	39.16	37.26	39.05	719,856
20 Jun 16	38.87000 +0.47	39.76	38.66	38.95	384,315
17 Jun 16	38.40000 -0.05	38.62	37.86	38.50	521,782
16 Jun 16	38.45000 -0.37	38.82	37.17	38.82	997,232
15 Jun 16	38.82000 +0.68	39.88	37.56	37.73	2,182,657
14 Jun 16	38.14000 +0.57	38.52	37.59	37.67	655,222
13 Jun 16	37.57000 -1.69	39.19	37.31	38.89	1,250,251
10 Jun 16	39.26000 -2.08	41.31	39.06	41.20	1,697,281
09 Jun 16	41.34000 -1.37	43.02	41.19	42.61	779,450
08 Jun 16	42.71000 -0.66	43.42	42.61	43.39	265,333
07 Jun 16	43.37000 -0.06	43.65	43.27	43.41	330,022
06 Jun 16	43.43000 +0.56	43.58	42.42	42.81	566,554
03 Jun 16	42.87000 -0.29	43.17	42.56	43.17	421,934
02 Jun 16	43.16000 -0.86	44.63	42.94	44.10	765,384
01 Jun 16	44.02000 +0.57	44.49	42.68	43.15	706,015
31 May 16	43.45000 -0.06	45.50	42.71	44.49	3,963,599
27 May 16	43.51000 +0.57	43.77	42.12	42.80	1,183,573
26 May 16	42.94000 -0.37	43.55	42.59	43.50	524,178
25 May 16	43.31000 -0.92	44.20	42.84	44.20	617,788
24 May 16	44.23000 +1.32	44.56	43.00	43.01	823,093
23 May 16	42.91000 -1.84	45.08	42.49	44.82	1,048,240
20 May 16	44.75000 +0.30	45.46	44.35	44.77	802,682
19 May 16	44.45000 -1.18	46.06	43.85	45.57	1,114,250
18 May 16	45.63000 +0.51	46.25	44.91	44.91	633,012
17 May 16	45.12000 -0.75	45.99	44.80	45.87	727,517
16 May 16	45.87000 +1.02	46.19	45.00	45.29	1,074,538
13 May 16	44.85000 -0.22	47.00	44.55	47.00	1,958,482
12 May 16	45.07000 -1.92	46.25	43.76	45.40	3,119,221
11 May 16	46.99000 -4.54	49.58	46.22	49.53	4,339,685
10 May 16	51.53000 +2.73	52.70	50.81	51.02	2,211,992
09 May 16	48.80000 -7.82	56.43	48.12	56.43	5,533,300
06 May 16	56.62000 -3.39	58.46	54.70	58.27	3,067,077
05 May 16	60.01000 -2.86	62.65	59.52	62.50	2,405,151
04 May 16	62.87000 +0.04	62.95	62.27	62.61	501,676
03 May 16	62.83000 -0.17	63.03	62.70	62.81	461,412
02 May 16	63.00000 +0.18	63.05	62.61	62.70	374,433
29 Apr 16	62.82000 +0.02	63.29	62.62	63.28	688,424
28 Apr 16	62.80000 -0.14	63.47	62.66	63.10	468,923
27 Apr 16	62.94000 -0.14	63.20	62.66	63.00	434,341
26 Apr 16	63.08000 -0.41	63.53	62.68	63.53	540,815
25 Apr 16	63.49000 -0.04	63.53	63.00	63.25	493,921
22 Apr 16	63.53000 +0.42	63.59	62.62	63.10	940,674
21 Apr 16	63.11000 -0.07	63.30	62.90	63.18	787,249
20 Apr 16	63.18000 -0.07	63.50	62.19	63.00	621,537
19 Apr 16	63.25000 +0.20	63.47	62.90	63.25	402,890
18 Apr 16	63.05000 +0.17	63.22	62.65	63.00	884,962
15 Apr 16	62.88000 -0.15	63.19	62.33	63.19	371,769
14 Apr 16	63.03000 -0.40	63.48	60.70	63.25	2,100,602
13 Apr 16	63.43000 -0.07	63.96	62.79	63.40	954,928
12 Apr 16	63.50000 +0.20	63.53	62.92	63.34	537,184
11 Apr 16	63.30000 +0.29	63.88	63.20	63.50	710,794
08 Apr 16	63.01000 +0.80	63.50	62.06	62.42	424,924
07 Apr 16	62.21000 -0.29	62.70	61.66	62.40	520,020
06 Apr 16	62.50000 +1.22	62.70	61.42	61.50	590,037
05 Apr 16	61.28000 -0.10	61.75	60.90	61.38	493,881
04 Apr 16	61.38000 -0.02	63.03	61.06	61.17	440,103
01 Apr 16	61.40000 -0.19	61.84	60.84	61.09	359,317
31 Mar 16	61.59000 +0.21	61.70	61.02	61.13	452,554
30 Mar 16	61.38000 +1.10	61.78	60.11	60.40	644,979
29 Mar 16	60.28000 +0.14	60.59	59.36	60.30	538,044
28 Mar 16	60.14000 +0.04	60.38	59.86	60.05	438,407
24 Mar 16	60.10000 +1.20	60.31	58.57	59.05	580,733
23 Mar 16	58.90000 -0.87	60.00	58.82	59.62	643,634
22 Mar 16	59.77000 +2.08	60.36	59.12	59.50	1,765,098
21 Mar 16	57.69000 -2.11	59.69	57.27	59.50	1,393,119
18 Mar 16	59.80000 +2.34	60.14	57.49	57.75	1,410,418
17 Mar 16	57.46000 +2.17	57.94	55.05	55.54	1,177,349
16 Mar 16	55.29000 +1.46	55.50	53.10	53.53	625,597
15 Mar 16	53.83000 -2.18	55.23	52.88	55.00	943,821
14 Mar 16	56.01000 +0.93	56.03	54.85	55.00	540,345
11 Mar 16	55.08000 +0.04	55.84	54.60	55.84	495,171
10 Mar 16	55.04000 -0.08	56.06	54.61	55.11	600,580
09 Mar 16	55.12000 +0.32	55.19	54.14	54.97	358,042
08 Mar 16	54.80000 -1.16	55.76	54.75	55.68	273,265
07 Mar 16	55.96000 -0.25	56.76	55.42	56.50	475,555
04 Mar 16	56.21000 +4.20	56.67	51.90	52.03	1,088,608
03 Mar 16	52.01000 -0.21	52.43	51.92	52.41	1,446,502
02 Mar 16	52.22000 +0.11	53.19	51.79	52.45	980,415
01 Mar 16	52.11000 +0.06	52.88	51.60	52.58	547,695
29 Feb 16	52.05000 -0.02	52.10	51.10	51.88	370,783
26 Feb 16	52.07000 -0.30	53.33	51.73	53.04	483,701
25 Feb 16	52.37000 -0.89	52.57	50.61	52.21	646,244
24 Feb 16	53.26000 -1.21	54.15	51.33	54.07	709,160
23 Feb 16	54.47000 -1.59	55.89	54.36	55.70	625,577
22 Feb 16	56.06000 +1.10	56.15	55.39	55.60	451,947
19 Feb 16	54.96000 +0.20	55.22	54.06	54.38	307,298
18 Feb 16	54.76000 +0.43	55.29	53.74	54.52	459,640
17 Feb 16	54.33000 +1.06	54.50	53.14	53.50	453,647
16 Feb 16	53.27000 +2.82	53.50	52.00	52.00	1,048,659
12 Feb 16	50.45000 +2.93	50.68	47.35	47.93	945,191
11 Feb 16	47.52000 -2.62	49.31	42.35	48.85	1,638,955
10 Feb 16	50.14000 -2.35	53.08	49.72	52.70	713,925
09 Feb 16	52.49000 -1.51	53.51	51.36	53.32	480,744
08 Feb 16	54.00000 -2.00	55.50	53.57	55.37	557,484
05 Feb 16	56.00000 -0.33	56.27	55.30	56.27	309,654
04 Feb 16	56.33000 -0.49	56.92	55.71	56.82	534,197
03 Feb 16	56.82000 +0.02	57.23	55.00	56.81	698,960
02 Feb 16	56.80000 -1.73	58.58	56.52	58.52	369,003
01 Feb 16	58.53000 +0.42	58.70	57.50	57.73	341,253
29 Jan 16	58.11000 +1.30	58.50	57.11	57.29	333,082
28 Jan 16	56.81000 -0.63	57.99	56.30	57.15	448,331
27 Jan 16	57.44000 -0.44	57.60	56.71	57.44	345,659
26 Jan 16	57.88000 -0.62	58.50	57.01	58.43	242,929
25 Jan 16	58.50000 -0.84	59.21	58.29	59.21	287,253
22 Jan 16	59.34000 +0.34	59.51	58.22	59.01	826,566
21 Jan 16	59.00000 +3.91	59.79	55.46	55.50	664,113
20 Jan 16	55.09000 -2.56	56.97	54.22	56.25	520,753
19 Jan 16	57.65000 +1.01	59.22	56.68	57.17	859,984
15 Jan 16	56.64000 -0.92	56.85	55.82	56.19	405,031
14 Jan 16	57.56000 +1.05	57.80	56.00	56.67	641,898
13 Jan 16	56.51000 -0.12	57.64	56.23	56.81	441,720
12 Jan 16	56.63000 -0.94	58.00	55.36	57.81	840,865
11 Jan 16	57.57000 -1.84	59.00	57.25	58.82	1,058,790
08 Jan 16	59.41000 -0.09	60.89	59.03	60.40	779,946
07 Jan 16	59.50000 -2.65	61.50	59.50	60.50	947,374
06 Jan 16	62.15000 +0.57	62.79	60.92	60.92	419,753
05 Jan 16	61.58000 +0.88	62.68	60.76	60.90	623,034
04 Jan 16	60.70000 -1.77	61.22	60.53	60.83	937,032
31 Dec 15	62.47000 -0.46	63.11	62.40	63.00	169,698
30 Dec 15	62.93000 -0.15	63.36	62.59	62.59	194,324
29 Dec 15	63.08000 -0.07	63.35	62.67	63.21	199,120
28 Dec 15	63.15000 -0.84	64.33	62.66	63.82	332,705
24 Dec 15	63.99000 +0.01	64.40	63.80	64.00	182,618
23 Dec 15	63.98000 -0.91	64.96	63.53	64.69	511,714
22 Dec 15	64.89000 -0.31	65.34	64.25	65.05	455,412
21 Dec 15	65.20000 +0.35	65.50	64.65	64.65	624,328
18 Dec 15	64.85000 +0.94	65.53	63.57	63.57	1,195,243
17 Dec 15	63.91000 +0.83	64.00	62.02	63.03	359,202
16 Dec 15	63.08000 +0.44	64.94	62.24	62.64	740,770
15 Dec 15	62.64000 +0.33	62.66	62.06	62.25	452,431
14 Dec 15	62.31000 +0.10	62.80	61.81	62.42	328,160
11 Dec 15	62.21000 -0.43	62.89	62.01	62.64	543,468
10 Dec 15	62.64000 +0.51	62.89	62.13	62.13	443,835
09 Dec 15	62.13000 -0.12	62.97	61.70	61.91	560,695
08 Dec 15	62.25000 +0.51	62.26	61.59	61.98	436,578
07 Dec 15	61.74000 -0.02	62.38	61.13	61.50	488,962
04 Dec 15	61.76000 +0.42	63.35	60.75	61.40	861,058
03 Dec 15	61.34000 +0.00	62.00	60.86	61.08	753,962
02 Dec 15	61.34000 +2.35	61.99	59.24	59.24	875,085
01 Dec 15	58.99000 -1.59	61.31	58.59	60.58	1,118,698
30 Nov 15	60.58000 +1.30	60.69	59.06	59.26	2,410,844
27 Nov 15	59.28000 -0.99	60.05	58.59	58.94	460,482
25 Nov 15	60.27000 +0.70	60.50	59.52	59.52	544,208
24 Nov 15	59.57000 -0.04	60.70	57.82	57.85	746,594
23 Nov 15	59.61000 -0.40	60.20	58.58	59.79	958,393
20 Nov 15	60.01000 +0.60	60.46	59.10	59.43	786,877
19 Nov 15	59.41000 +1.15	60.00	57.84	58.18	655,019
18 Nov 15	58.26000 +0.26	58.37	57.99	58.01	350,127
17 Nov 15	58.00000 +0.01	58.35	57.35	57.92	329,430
16 Nov 15	57.99000 +0.33	58.67	57.03	57.95	687,364
13 Nov 15	57.66000 -1.42	59.49	57.01	58.49	863,142
12 Nov 15	59.08000 +0.95	60.00	58.47	58.59	568,014
11 Nov 15	58.13000 -0.01	58.70	58.05	58.05	703,526
10 Nov 15	58.14000 -0.22	58.53	57.75	58.31	552,268
09 Nov 15	58.36000 -0.06	58.56	57.81	58.32	303,896
06 Nov 15	58.42000 +0.53	58.70	57.69	58.24	327,744
05 Nov 15	57.89000 -0.10	58.66	57.24	58.00	327,124
04 Nov 15	57.99000 +0.77	58.74	57.77	58.00	562,713
03 Nov 15	57.22000 +0.05	58.13	56.80	56.94	453,324
02 Nov 15	57.17000 +0.23	57.25	56.25	57.24	906,788
30 Oct 15	56.94000 -0.25	57.76	56.50	57.76	358,042
29 Oct 15	57.19000 -1.00	58.12	56.93	57.50	312,031
28 Oct 15	58.19000 +0.89	58.50	56.80	57.00	454,181
27 Oct 15	57.30000 +0.48	58.80	56.70	57.50	1,429,684
26 Oct 15	56.82000 +0.18	58.05	56.42	57.17	797,870
23 Oct 15	56.64000 -0.46	58.29	56.30	58.29	1,150,752
22 Oct 15	57.10000 +0.12	57.94	56.06	57.06	389,961
21 Oct 15	56.98000 -1.41	57.95	56.50	57.95	422,281
20 Oct 15	58.39000 -0.74	59.50	57.40	59.31	383,447
19 Oct 15	59.13000 +0.59	59.66	57.58	58.54	603,875
16 Oct 15	58.54000 +1.00	58.80	57.43	57.49	726,851
15 Oct 15	57.54000 +2.74	58.20	55.35	55.62	728,126
14 Oct 15	54.80000 -1.42	56.50	54.55	56.12	678,338
13 Oct 15	56.22000 -0.84	57.19	56.02	56.49	398,633
12 Oct 15	57.06000 +1.29	57.46	55.68	56.10	947,260
09 Oct 15	55.77000 -0.76	56.81	55.32	56.50	528,456
08 Oct 15	56.53000 -0.52	57.58	55.50	56.55	445,416
07 Oct 15	57.05000 -0.09	57.99	56.53	57.15	426,046
06 Oct 15	57.14000 +0.61	57.31	55.76	56.24	475,162
05 Oct 15	56.53000 +0.25	57.39	55.50	56.44	331,330
02 Oct 15	56.28000 +2.25	56.74	53.74	53.80	580,027
01 Oct 15	54.03000 -0.62	55.00	53.34	54.91	462,736
30 Sep 15	54.65000 +1.79	55.16	53.50	53.50	972,311
29 Sep 15	52.86000 -0.12	53.54	52.30	53.06	639,359
28 Sep 15	52.98000 -1.61	55.15	52.38	54.37	580,515
25 Sep 15	54.59000 -0.15	55.58	54.23	55.26	468,651
24 Sep 15	54.74000 -0.84	55.39	53.90	55.38	577,063
23 Sep 15	55.58000 -0.62	57.23	55.36	55.92	378,689
22 Sep 15	56.20000 -0.62	56.38	55.01	55.25	288,808
21 Sep 15	56.82000 +0.86	58.10	56.20	56.25	364,624
18 Sep 15	55.96000 +0.20	56.30	54.96	54.96	763,087
17 Sep 15	55.76000 -0.69	56.88	54.90	56.20	387,189
16 Sep 15	56.45000 +1.70	57.33	55.25	55.25	560,769
15 Sep 15	54.75000 +0.42	55.70	53.75	54.40	381,644
14 Sep 15	54.33000 -2.18	56.20	53.70	56.20	629,871
11 Sep 15	56.51000 +2.92	58.41	53.10	53.55	825,747
10 Sep 15	53.59000 +0.28	54.50	52.52	52.60	332,471
09 Sep 15	53.31000 -0.26	55.25	52.45	54.26	305,802
08 Sep 15	53.57000 +0.64	55.81	53.02	55.81	674,595
04 Sep 15	52.93000 -2.00	54.92	52.52	54.59	852,901
03 Sep 15	54.93000 +0.31	55.97	54.06	54.62	292,597
02 Sep 15	54.62000 +0.49	54.62	53.13	54.62	320,461
01 Sep 15	54.13000 -0.49	54.59	52.70	53.48	501,615
31 Aug 15	54.62000 -1.92	57.17	54.00	56.05	798,189
28 Aug 15	56.54000 -1.36	57.83	55.81	57.46	528,937
27 Aug 15	57.90000 +4.45	58.30	55.03	55.42	1,037,804
26 Aug 15	53.45000 +0.47	54.14	51.35	54.14	888,543
25 Aug 15	52.98000 +1.40	55.19	52.53	54.64	1,046,658
24 Aug 15	51.58000 -7.64	56.68	51.02	53.60	3,451,211
21 Aug 15	59.22000 -0.23	59.95	58.09	58.10	823,594
20 Aug 15	59.45000 -0.93	60.31	58.60	60.00	1,141,255
19 Aug 15	60.38000 -0.47	61.24	60.00	60.53	1,121,649
18 Aug 15	60.85000 -1.78	62.15	60.51	61.86	1,078,010
17 Aug 15	62.63000 +1.61	62.91	60.52	61.10	1,103,989
14 Aug 15	61.02000 +0.56	62.65	60.32	62.00	952,504
13 Aug 15	60.46000 -0.31	61.69	60.25	60.52	416,667
12 Aug 15	60.77000 +0.12	60.88	59.06	59.50	616,066
11 Aug 15	60.65000 -0.56	61.49	59.60	60.87	531,017
10 Aug 15	61.21000 +0.62	61.93	60.34	61.00	926,853
07 Aug 15	60.59000 -0.65	62.94	60.26	61.35	1,072,552
06 Aug 15	61.24000 +1.31	61.92	60.07	60.30	774,081
05 Aug 15	59.93000 +0.47	60.75	59.41	59.47	719,414
04 Aug 15	59.46000 +0.47	59.76	58.58	59.75	539,823
03 Aug 15	58.99000 -0.12	59.45	58.30	58.88	332,027
31 Jul 15	59.11000 -0.48	59.95	58.61	59.84	230,767
30 Jul 15	59.59000 +0.66	59.89	58.59	59.25	482,001
29 Jul 15	58.93000 -0.19	59.79	58.02	59.18	705,774
28 Jul 15	59.12000 +0.98	59.84	58.20	58.50	481,210
27 Jul 15	58.14000 -1.76	58.99	57.20	57.50	1,028,629
24 Jul 15	59.90000 -0.25	60.66	59.21	60.33	558,470
23 Jul 15	60.15000 +1.14	60.69	59.30	59.56	1,004,636
22 Jul 15	59.01000 +0.17	59.34	58.26	59.00	525,889
21 Jul 15	58.84000 -0.46	60.05	58.78	59.82	535,754
20 Jul 15	59.30000 -0.51	60.22	58.54	60.00	555,110
17 Jul 15	59.81000 +1.28	60.46	59.01	59.11	1,065,406
16 Jul 15	58.53000 +0.97	59.90	58.01	58.47	847,007
15 Jul 15	57.56000 -1.23	59.42	57.24	58.50	1,476,144
14 Jul 15	58.79000 -0.31	59.84	58.32	59.19	1,309,743
13 Jul 15	59.10000 -0.26	60.09	58.39	60.00	1,655,583
10 Jul 15	59.36000 +0.05	61.00	57.80	61.00	2,354,030
09 Jul 15	59.31000 +0.96	62.35	59.15	62.34	4,924,519
08 Jul 15	58.35000 +2.76	60.43	52.41	52.47	3,831,816
07 Jul 15	55.59000 -2.34	56.04	52.01	56.04	3,995,573
06 Jul 15	57.93000 -8.43	64.00	57.41	63.99	3,463,243
02 Jul 15	66.36000 -0.67	67.45	65.33	67.17	946,764
01 Jul 15	67.03000 -2.49	69.68	66.41	69.40	1,076,834
30 Jun 15	69.52000 +1.82	71.00	69.07	69.99	786,158
29 Jun 15	67.70000 -2.42	68.39	65.78	67.10	1,632,270
26 Jun 15	70.12000 -4.29	72.96	68.77	71.50	1,932,315
25 Jun 15	74.41000 -1.09	75.10	71.60	72.00	709,941
24 Jun 15	75.50000 +0.06	77.35	75.42	76.00	658,813
23 Jun 15	75.44000 +1.98	75.97	73.60	74.08	1,228,727
22 Jun 15	73.46000 -0.61	75.76	71.08	74.61	1,386,302
19 Jun 15	74.07000 -5.37	77.52	73.30	76.31	1,605,942
18 Jun 15	79.44000 -0.01	80.60	77.17	78.38	1,686,493
17 Jun 15	79.45000 +4.67	81.70	78.32	78.48	2,900,387
16 Jun 15	74.78000 -2.68	76.14	73.05	75.65	1,510,008
15 Jun 15	77.46000 -3.20	79.00	75.70	78.87	1,452,621
12 Jun 15	80.66000 +5.73	81.08	74.54	75.99	2,407,300
11 Jun 15	74.93000 -0.08	75.99	73.72	75.00	827,249
10 Jun 15	75.01000 +3.32	76.08	71.25	71.33	2,348,626
09 Jun 15	71.69000 -1.29	72.98	70.64	71.66	1,105,494
08 Jun 15	72.98000 +1.49	73.88	71.40	71.50	2,207,288
05 Jun 15	71.49000 +6.10	72.48	65.47	66.00	4,550,229
04 Jun 15	65.39000 +0.03	65.79	64.08	64.64	868,769
03 Jun 15	65.36000 -0.18	65.88	64.00	65.43	1,132,603
02 Jun 15	65.54000 -1.27	67.05	64.57	66.00	1,008,424
01 Jun 15	66.81000 +1.97	67.70	64.87	65.50	846,257
29 May 15	64.84000 -4.16	68.74	64.55	67.84	824,233
28 May 15	69.00000 -1.04	69.30	66.50	68.11	1,608,490
27 May 15	70.04000 +2.07	70.20	67.00	67.79	1,190,568
26 May 15	67.97000 +1.31	68.44	66.17	67.34	1,418,308
22 May 15	66.66000 +1.74	67.22	64.61	65.21	1,041,686
21 May 15	64.92000 +2.43	65.86	61.66	62.17	1,540,401
20 May 15	62.49000 -0.24	63.67	61.67	62.72	696,034
19 May 15	62.73000 +2.73	63.25	60.16	60.27	1,454,035
18 May 15	60.00000 -0.88	62.30	59.88	60.61	2,148,366
15 May 15	60.88000 -3.99	65.18	60.81	65.00	1,923,013
14 May 15	64.87000 -1.50	66.32	64.34	65.26	1,238,962
13 May 15	66.37000 +3.30	66.50	63.02	63.07	2,176,567
12 May 15	63.07000 -5.90	65.75	62.50	63.90	3,893,037
11 May 15	68.97000 +0.85	70.68	67.61	67.82	2,824,650
08 May 15	68.12000 +2.70	68.25	66.07	66.50	1,328,097
07 May 15	65.42000 -1.19	66.17	63.39	66.09	1,484,287
06 May 15	66.61000 -1.90	68.28	66.45	68.04	1,685,639
05 May 15	68.51000 -1.07	69.85	67.73	69.16	1,990,993
04 May 15	69.58000 +2.25	70.00	66.66	68.71	2,453,355
01 May 15	67.33000 +3.77	67.50	63.53	64.80	1,636,969
30 Apr 15	63.56000 +1.10	64.47	61.50	62.11	1,009,119
29 Apr 15	62.46000 -0.24	64.17	61.76	62.77	694,106
28 Apr 15	62.70000 -1.94	66.51	62.26	66.11	965,682
27 Apr 15	64.64000 +0.77	67.56	64.10	65.87	1,657,060
24 Apr 15	63.87000 +0.95	65.15	62.49	62.49	1,068,893
23 Apr 15	62.92000 +1.06	63.71	60.89	61.49	1,239,887
22 Apr 15	61.86000 +1.12	62.80	61.48	61.57	980,025
21 Apr 15	60.74000 +0.44	62.43	59.13	60.30	971,949
20 Apr 15	60.30000 -0.05	61.39	59.60	61.00	820,912
17 Apr 15	60.35000 -1.50	61.46	59.57	60.00	1,306,580
16 Apr 15	61.85000 +2.12	62.91	59.75	60.67	1,638,514
15 Apr 15	59.73000 -1.89	61.97	59.50	61.87	1,885,816
14 Apr 15	61.62000 +0.72	61.76	59.70	60.29	1,207,499
13 Apr 15	60.90000 -2.57	64.58	60.64	63.47	1,304,532
10 Apr 15	63.47000 -1.28	65.90	62.80	65.12	1,153,063
09 Apr 15	64.75000 +0.89	66.00	61.70	63.93	3,140,025
08 Apr 15	63.86000 +8.20	65.49	56.77	57.00	5,712,475
07 Apr 15	55.66000 -0.68	56.60	54.68	56.48	1,326,327
06 Apr 15	56.34000 +0.23	57.16	56.00	56.09	608,279
02 Apr 15	56.11000 +0.56	57.29	55.54	55.55	615,170
01 Apr 15	55.55000 +0.99	55.83	54.16	54.58	890,686
31 Mar 15	54.55500 +0.56	54.89	52.84	53.63	1,127,974
30 Mar 15	53.99000 -1.21	56.58	53.50	55.00	1,259,833
27 Mar 15	55.20000 -0.43	56.79	54.60	56.74	712,750
26 Mar 15	55.63000 +0.40	55.95	54.15	54.68	888,174
25 Mar 15	55.23000 -1.34	57.07	54.66	57.00	819,153
24 Mar 15	56.57000 -1.50	59.45	55.06	58.60	1,672,787
23 Mar 15	58.07000 +1.88	58.93	55.85	55.87	1,720,113
20 Mar 15	56.19500 +2.03	56.56	53.47	54.19	1,534,219
19 Mar 15	54.16000 -0.30	55.69	53.55	54.60	1,013,100
18 Mar 15	54.46000 +2.98	54.80	51.30	51.48	1,236,896
17 Mar 15	51.48000 -0.06	51.94	51.09	51.47	899,059
16 Mar 15	51.54000 -0.25	52.87	51.10	52.09	731,166
13 Mar 15	51.79000 -1.04	53.27	50.52	52.55	1,519,991
12 Mar 15	52.83000 -2.16	55.00	52.13	54.85	3,121,180
11 Mar 15	54.99000 -0.82	56.42	54.80	55.27	1,218,093
10 Mar 15	55.81000 -1.11	56.99	55.00	56.00	1,736,964
09 Mar 15	56.92000 -0.84	58.93	55.81	58.65	2,769,947
06 Mar 15	57.76000 +2.59	61.12	56.51	60.00	8,053,364
05 Mar 15	55.17000 +3.73	55.36	52.14	52.14	3,210,399
04 Mar 15	51.44000 -1.29	53.41	51.37	52.99	2,119,299
03 Mar 15	52.73000 -0.51	54.50	52.52	53.64	2,190,724
02 Mar 15	53.24000 +0.55	54.70	51.38	52.10	2,528,279
27 Feb 15	52.69000 -1.94	54.90	51.53	54.76	3,530,076
26 Feb 15	54.63000 -0.75	57.20	54.53	55.39	3,105,476
25 Feb 15	55.38500 -5.14	61.00	54.32	60.99	5,022,181
24 Feb 15	60.52000 +0.03	61.13	60.00	60.50	1,117,506
23 Feb 15	60.49000 -1.33	62.53	59.74	62.13	1,379,750
20 Feb 15	61.82000 +0.28	62.57	61.40	62.05	648,825
19 Feb 15	61.54000 -2.10	63.99	61.30	63.34	772,255
18 Feb 15	63.64000 -1.04	65.32	62.78	64.67	710,736
17 Feb 15	64.68000 +1.60	66.01	59.52	61.59	2,643,332
13 Feb 15	63.08000 -0.96	64.23	61.77	64.20	1,659,303
12 Feb 15	64.04000 -3.18	67.02	63.00	66.88	2,152,366
11 Feb 15	67.22000 -0.99	68.80	67.02	68.50	774,591
10 Feb 15	68.21000 +0.41	69.62	67.72	68.55	673,292
09 Feb 15	67.80000 -1.83	69.21	67.23	69.20	509,399
06 Feb 15	69.63000 -0.08	70.40	69.36	69.54	360,224
05 Feb 15	69.71000 -0.26	70.77	69.23	70.48	447,261
04 Feb 15	69.97000 +0.99	70.00	68.40	68.40	699,784
03 Feb 15	68.98000 +0.93	69.22	66.79	68.39	1,359,771
02 Feb 15	68.05000 -3.93	72.36	67.03	71.77	1,595,596
30 Jan 15	71.98000 -0.22	72.96	71.02	71.85	1,056,420
29 Jan 15	72.20000 -0.20	72.32	68.84	71.41	1,067,750
28 Jan 15	72.40000 +0.57	72.47	71.31	72.15	627,378
27 Jan 15	71.83000 -0.67	72.18	70.15	71.05	742,454
26 Jan 15	72.50000 -0.01	73.04	70.15	72.58	885,075
23 Jan 15	72.51000 +1.52	72.95	70.74	70.99	947,348
22 Jan 15	70.99000 +0.94	71.45	69.77	70.48	1,073,715
21 Jan 15	70.05000 +2.04	70.42	67.00	67.80	956,887
20 Jan 15	68.01000 +1.20	68.19	65.50	66.55	941,837
16 Jan 15	66.81000 +1.06	68.46	65.15	65.38	794,294
15 Jan 15	65.75000 -0.89	67.63	65.58	66.74	727,729
14 Jan 15	66.64000 -0.86	67.43	65.00	66.01	1,171,172
13 Jan 15	67.50000 +0.29	68.46	66.19	67.50	962,475
12 Jan 15	67.21000 -0.10	67.90	66.06	66.72	1,019,395
09 Jan 15	67.31000 -3.07	70.80	66.85	70.40	1,517,076
08 Jan 15	70.38000 +2.66	70.69	67.31	68.05	1,511,750
07 Jan 15	67.72000 -0.38	68.98	66.46	68.56	1,704,994
06 Jan 15	68.10000 +0.86	69.05	65.24	67.09	1,690,413
05 Jan 15	67.24000 +1.56	68.16	64.67	65.50	1,138,015
02 Jan 15	65.68000 +3.34	65.81	62.49	62.97	982,797
31 Dec 14	62.34000 -0.75	64.77	62.05	63.21	1,231,026
30 Dec 14	63.09000 -0.25	63.92	61.71	63.27	886,343
29 Dec 14	63.34000 -2.00	65.63	62.93	65.30	1,274,576
26 Dec 14	65.34000 +0.07	66.24	64.19	65.51	760,376
24 Dec 14	65.27000 +0.76	66.28	64.11	64.11	244,042
23 Dec 14	64.51000 -0.46	66.00	64.32	66.00	530,198
22 Dec 14	64.97000 -0.46	67.13	64.42	66.00	680,032
19 Dec 14	65.43000 +0.85	68.59	64.75	65.68	2,143,598
18 Dec 14	64.58000 +2.00	66.99	63.74	63.81	1,386,406
17 Dec 14	62.58000 +1.79	62.71	60.20	61.51	1,131,666
16 Dec 14	60.79000 -1.62	62.12	60.20	62.12	1,421,130
15 Dec 14	62.41000 -1.94	64.90	62.10	64.00	1,460,272
12 Dec 14	64.35000 -0.06	65.56	63.50	64.26	631,709
11 Dec 14	64.41000 +0.91	67.33	63.27	63.28	1,141,019
10 Dec 14	63.50000 -0.76	65.39	62.83	64.05	1,240,216
09 Dec 14	64.26000 +1.13	64.36	60.18	61.78	2,238,216
08 Dec 14	63.13000 -4.00	67.21	62.01	67.13	2,214,904
05 Dec 14	67.13000 +0.80	68.82	65.00	67.02	2,360,058
04 Dec 14	66.33000 -4.04	70.90	66.00	70.60	2,720,271
03 Dec 14	70.37000 -1.74	72.78	69.46	71.88	1,643,159
02 Dec 14	72.11000 +0.14	73.70	71.22	72.90	988,626
01 Dec 14	71.97000 -4.48	76.34	71.65	76.26	1,778,734
28 Nov 14	76.45000 -3.55	79.75	75.71	79.38	1,020,579
26 Nov 14	80.00000 +1.66	80.47	77.71	78.23	1,585,685
25 Nov 14	78.34000 +0.97	78.71	76.86	77.76	1,177,437
24 Nov 14	77.37000 +2.98	77.41	74.36	74.65	1,514,822
21 Nov 14	74.39000 -0.22	76.82	73.97	76.11	1,183,720
20 Nov 14	74.61000 +0.64	75.00	72.10	73.06	1,344,992
19 Nov 14	73.97000 +0.21	74.43	72.87	73.46	1,097,609
18 Nov 14	73.76000 -2.17	76.45	73.46	76.15	1,471,410
17 Nov 14	75.93000 -0.77	77.25	75.11	76.30	1,150,410
14 Nov 14	76.70000 +5.03	76.94	72.80	73.70	2,579,141
13 Nov 14	71.67000 -7.86	79.82	71.50	79.42	4,258,067
12 Nov 14	79.53000 -0.25	81.89	77.05	78.30	4,224,812
11 Nov 14	79.78000 -2.65	83.93	78.61	83.62	2,684,375
10 Nov 14	82.43000 +2.93	83.51	79.80	80.87	1,873,192
07 Nov 14	79.50000 -1.17	81.67	78.69	81.67	1,142,900
06 Nov 14	80.67000 -0.47	82.49	79.58	82.00	1,332,915
05 Nov 14	81.14000 -2.37	86.00	80.32	84.50	1,814,927
04 Nov 14	83.51000 +1.78	83.72	81.26	81.64	1,340,994
03 Nov 14	81.73000 -1.13	83.65	81.07	83.22	1,520,813
31 Oct 14	82.86000 +3.81	84.00	79.73	80.30	2,097,672
30 Oct 14	79.05000 +2.13	79.41	76.70	76.70	1,276,769
29 Oct 14	76.92000 -2.44	79.63	76.64	79.09	1,363,284
28 Oct 14	79.36000 +0.90	80.97	79.10	79.50	1,627,534
27 Oct 14	78.46000 -3.48	83.50	77.81	82.68	1,570,805
24 Oct 14	81.94000 +3.19	82.58	78.20	78.27	1,492,413
23 Oct 14	78.75000 +3.25	79.25	76.01	76.80	1,079,260
22 Oct 14	75.50000 -2.83	78.42	75.36	78.40	763,152
21 Oct 14	78.33000 +1.99	79.39	76.00	77.25	1,207,631
20 Oct 14	76.34000 +0.85	77.92	75.02	75.55	906,416
17 Oct 14	75.49000 -0.88	80.17	75.34	77.57	1,546,076
16 Oct 14	76.37000 +3.97	76.90	69.42	69.60	2,142,339
15 Oct 14	72.40000 +2.93	73.04	67.10	68.00	1,454,160
14 Oct 14	69.47000 +0.06	71.23	68.24	70.08	2,154,571
13 Oct 14	69.41000 -3.67	75.00	69.07	73.00	1,976,947
10 Oct 14	73.08000 -3.55	76.99	72.44	75.26	1,344,161
09 Oct 14	76.63000 -1.18	79.10	75.90	77.86	1,122,468
08 Oct 14	77.81000 +2.75	77.94	73.36	75.12	1,185,029
07 Oct 14	75.06000 -1.57	77.88	75.01	75.38	680,570
06 Oct 14	76.63000 -0.45	79.43	76.28	78.30	964,944
03 Oct 14	77.08000 +3.67	79.36	74.08	74.08	1,875,757
02 Oct 14	73.41000 +0.64	74.50	71.04	72.72	2,089,376
01 Oct 14	72.77000 -2.12	75.21	71.90	74.90	1,382,354
30 Sep 14	74.89000 -2.93	78.94	74.82	78.50	1,241,930
29 Sep 14	77.82000 -0.12	78.61	75.68	76.26	741,679
26 Sep 14	77.94000 +0.70	78.85	77.61	78.30	676,399
25 Sep 14	77.24000 -2.34	80.21	76.67	80.00	1,343,347
24 Sep 14	79.58000 +1.25	81.04	78.41	78.99	1,741,102
23 Sep 14	78.33000 +2.39	79.48	75.50	75.85	1,688,200
22 Sep 14	75.94000 -1.95	79.05	74.60	78.03	1,936,900
19 Sep 14	77.89000 -0.64	80.35	76.09	79.25	2,352,900
18 Sep 14	78.53000 -2.42	81.88	77.67	81.62	2,768,900
17 Sep 14	80.95000 -2.24	84.49	80.84	84.00	1,768,300
16 Sep 14	83.19000 +2.45	84.91	79.98	80.70	3,369,500
15 Sep 14	80.74000 -7.83	89.00	79.71	88.07	3,071,900
12 Sep 14	88.57000 -1.42	91.20	88.42	90.11	1,267,900
11 Sep 14	89.99000 -1.04	92.20	88.82	90.55	1,285,800
10 Sep 14	91.03000 -1.97	93.84	89.16	92.36	2,028,200
09 Sep 14	93.00000 -2.89	96.39	92.51	95.87	1,899,900
08 Sep 14	95.89000 +4.47	96.33	92.00	92.18	2,272,100
05 Sep 14	91.42000 -0.70	94.05	90.68	92.37	1,535,300
04 Sep 14	92.12000 +3.37	93.88	88.76	89.05	3,313,400
03 Sep 14	88.75000 +0.83	90.23	87.90	88.53	1,484,700
02 Sep 14	87.92000 +3.03	88.00	85.11	85.18	1,042,700
29 Aug 14	84.89000 +0.09	85.54	83.56	84.73	931,400
28 Aug 14	84.80000 -2.34	86.82	84.70	86.82	1,114,100
27 Aug 14	87.14000 -2.84	90.84	86.60	90.00	1,402,400
26 Aug 14	89.98000 +1.56	90.88	88.13	89.00	1,283,300
25 Aug 14	88.42000 +0.91	89.85	87.70	88.01	1,327,200
22 Aug 14	87.51000 +1.76	87.92	84.12	85.57	936,100
21 Aug 14	85.75000 -0.56	86.82	84.74	86.18	878,000
20 Aug 14	86.31000 -0.31	88.50	84.61	86.29	1,044,900
19 Aug 14	86.62000 -2.02	90.85	85.23	89.00	1,914,400
18 Aug 14	88.64000 +1.24	88.83	86.66	88.00	1,226,600
15 Aug 14	87.40000 -0.01	88.49	86.51	88.00	1,265,600
14 Aug 14	87.41000 -1.71	89.12	86.55	88.85	1,336,000
13 Aug 14	89.12000 -0.48	90.49	88.25	90.38	1,305,200
12 Aug 14	89.60000 +0.58	89.89	86.57	88.90	1,388,000
11 Aug 14	89.02000 +3.07	89.49	86.17	87.29	1,259,100
08 Aug 14	85.95000 +0.15	88.20	84.77	85.00	2,090,300
07 Aug 14	85.80000 +3.05	86.00	78.82	81.27	4,494,500
06 Aug 14	82.75000 +3.41	83.49	77.99	78.42	2,777,600
05 Aug 14	79.34000 -1.62	82.50	78.10	80.87	1,893,400
04 Aug 14	80.96000 +4.26	81.46	76.92	77.07	1,871,100
01 Aug 14	76.70000 -0.62	78.00	74.21	75.65	1,376,400
31 Jul 14	77.32000 -2.22	79.25	75.52	77.98	1,588,300
30 Jul 14	79.54000 +0.59	80.20	78.63	79.36	990,500
29 Jul 14	78.95000 -0.12	79.70	77.72	79.47	1,282,200
28 Jul 14	79.07000 -0.18	81.84	77.90	78.79	1,820,300
25 Jul 14	79.25000 +5.10	79.89	74.30	74.53	2,274,300
24 Jul 14	74.15000 +0.13	75.00	73.02	74.78	875,200
23 Jul 14	74.02000 -2.09	76.98	74.00	76.85	1,084,000
22 Jul 14	76.11000 +2.13	76.75	74.41	74.52	1,141,000
21 Jul 14	73.98000 +1.58	74.25	71.14	72.08	880,500
18 Jul 14	72.40000 +0.62	72.83	70.76	71.88	945,500
17 Jul 14	71.78000 -1.78	74.35	71.18	72.57	890,700
16 Jul 14	73.56000 +0.52	74.95	72.52	73.78	1,211,200
15 Jul 14	73.04000 +0.70	74.51	71.91	72.97	1,158,600
14 Jul 14	72.34000 +0.77	74.71	72.00	72.20	1,185,900
11 Jul 14	71.57000 +1.04	72.67	70.35	70.42	614,200
10 Jul 14	70.53000 -1.30	71.66	67.50	68.59	1,243,500
09 Jul 14	71.83000 +0.78	72.77	70.72	71.45	1,067,000
08 Jul 14	71.05000 -4.05	74.99	70.35	74.23	1,895,000
07 Jul 14	75.10000 -0.78	76.65	74.65	75.68	885,100
03 Jul 14	75.88000 -0.72	77.06	74.17	76.57	989,400
02 Jul 14	76.60000 -0.81	78.73	75.82	77.41	1,206,500
01 Jul 14	77.41000 +1.91	77.99	75.05	76.50	1,334,600
30 Jun 14	75.50000 +0.85	77.45	74.55	74.55	1,344,700
27 Jun 14	74.65000 +0.16	75.53	73.83	74.04	624,800
26 Jun 14	74.49000 +0.46	76.47	73.71	74.30	1,316,700
25 Jun 14	74.03000 +1.56	74.24	71.05	72.60	1,128,500
24 Jun 14	72.47000 +0.14	74.50	71.80	72.23	1,332,000
23 Jun 14	72.33000 +1.21	72.86	70.21	70.99	936,300
20 Jun 14	71.12000 +0.21	71.79	69.80	70.82	1,471,300
19 Jun 14	70.91000 -2.48	73.96	69.85	73.57	2,029,800
18 Jun 14	73.39000 -1.78	76.00	71.68	75.97	2,889,600
17 Jun 14	75.17000 +5.10	76.50	70.21	70.50	3,908,000
16 Jun 14	70.07000 +0.31	70.54	67.91	69.30	1,582,300
13 Jun 14	69.76000 +0.24	70.46	68.11	69.66	1,235,000
12 Jun 14	69.52000 +1.80	71.68	67.49	68.16	2,832,100
11 Jun 14	67.72000 +1.76	68.37	64.71	66.24	2,215,400
10 Jun 14	65.96000 -1.29	68.50	65.33	67.28	2,092,300
09 Jun 14	67.25000 +2.04	69.00	65.18	65.18	2,405,800
06 Jun 14	65.21500 -0.20	66.00	64.23	65.42	869,800
05 Jun 14	65.41000 +0.81	66.00	64.00	65.25	1,289,400
04 Jun 14	64.60000 +1.16	65.20	62.30	62.81	1,586,800
03 Jun 14	63.44000 -0.20	64.90	62.21	63.00	1,278,500
02 Jun 14	63.64000 -1.47	66.05	62.77	65.79	1,475,000
30 May 14	65.11000 -0.04	66.85	64.06	65.70	2,756,300
29 May 14	65.15000 +1.46	66.54	63.60	64.00	2,157,200
28 May 14	63.69000 +2.07	64.49	61.25	61.84	3,356,300
27 May 14	61.62000 -1.75	64.95	60.27	62.40	3,422,900
23 May 14	63.37000 +1.14	63.65	60.02	62.93	2,255,800
22 May 14	62.23000 +6.23	62.50	56.12	56.12	4,481,900
21 May 14	56.00000 +0.05	57.16	55.59	56.48	1,860,000
20 May 14	55.95000 -0.49	57.90	54.90	56.59	2,226,900
19 May 14	56.44000 +2.46	56.60	53.00	53.18	1,671,000
16 May 14	53.98000 -0.71	54.80	53.00	53.89	1,495,600
15 May 14	54.69000 -0.74	55.76	52.53	55.59	2,809,500
14 May 14	55.43000 +0.84	57.44	54.34	54.34	2,808,200
13 May 14	54.59000 -2.08	57.72	54.20	56.86	2,348,400
12 May 14	56.67000 +3.82	57.77	53.80	54.25	3,131,300
09 May 14	52.85000 +0.80	54.83	51.52	51.90	2,915,800
08 May 14	52.05000 -1.28	55.40	51.08	52.84	4,187,900
07 May 14	53.33000 -3.45	57.81	51.74	57.81	5,710,000
06 May 14	56.78000 -5.18	60.75	56.11	59.16	6,091,100
05 May 14	61.96000 +1.34	63.65	59.08	59.10	4,860,500
02 May 14	60.62000 +0.40	62.00	59.25	60.54	2,090,900
01 May 14	60.22000 +2.86	62.45	58.23	58.50	2,685,200
30 Apr 14	57.36000 -2.42	59.05	55.06	58.30	3,365,400
29 Apr 14	59.78000 +1.41	60.00	55.25	59.26	4,102,900
28 Apr 14	58.37000 -4.84	63.69	56.55	63.69	4,017,600
25 Apr 14	63.21000 -1.59	65.58	62.58	62.58	1,455,300
24 Apr 14	64.80000 -3.77	67.21	61.31	66.35	4,029,400
23 Apr 14	68.57000 -2.92	71.10	67.76	70.73	1,866,000
22 Apr 14	71.49000 +2.61	72.00	68.80	69.18	2,910,700
21 Apr 14	68.88000 +1.73	68.98	65.33	67.32	1,598,000
17 Apr 14	67.15000 +2.18	68.20	64.42	64.85	2,393,600
16 Apr 14	64.97000 +1.33	67.35	62.91	65.97	2,705,800
15 Apr 14	63.64000 -2.96	66.59	57.53	65.39	4,950,100
14 Apr 14	66.60000 +1.44	68.00	64.24	66.71	1,891,300
11 Apr 14	65.16000 -2.95	69.83	63.80	65.41	2,597,200
10 Apr 14	68.11000 -5.45	73.53	67.13	73.13	2,122,900
09 Apr 14	73.56000 +4.41	73.66	67.81	70.32	2,675,000
08 Apr 14	69.15000 +4.63	71.87	65.00	65.43	3,797,600
07 Apr 14	64.52000 -4.13	69.48	62.75	67.46	4,069,300
04 Apr 14	68.65000 -4.91	75.61	67.23	75.61	3,002,300
03 Apr 14	73.56000 -5.63	80.00	72.60	79.02	2,474,300
02 Apr 14	79.19000 -2.65	82.54	77.19	82.00	2,459,300
01 Apr 14	81.84000 +5.48	82.26	77.16	77.30	2,619,200
31 Mar 14	76.36000 +2.76	76.60	74.63	75.19	1,169,700
28 Mar 14	73.60000 +2.59	75.43	72.00	72.30	1,490,100
27 Mar 14	71.01000 -2.80	75.48	70.07	73.05	3,092,200
26 Mar 14	73.81000 -3.21	79.94	73.51	78.99	1,990,800
25 Mar 14	77.02000 +2.67	78.74	74.05	74.90	1,975,000
24 Mar 14	74.35000 -3.31	78.40	71.74	78.00	2,461,200
21 Mar 14	77.66000 +0.64	80.49	77.03	78.97	2,154,000
20 Mar 14	77.02000 -2.67	79.56	75.80	78.71	2,326,100
19 Mar 14	79.69000 -2.31	81.50	78.50	81.28	2,527,400
18 Mar 14	82.00000 +0.51	84.07	78.80	79.90	3,473,600
17 Mar 14	81.49000 +0.08	83.50	79.05	83.01	1,426,800
14 Mar 14	81.41000 +0.21	84.00	79.50	80.38	1,221,600
13 Mar 14	81.20000 -1.08	85.98	80.34	85.92	1,592,500
12 Mar 14	82.28000 +0.87	84.48	77.15	79.78	2,269,000
11 Mar 14	81.41000 -3.05	85.96	80.25	85.81	1,692,400
10 Mar 14	84.46000 -3.81	86.99	82.50	84.33	2,164,500
07 Mar 14	88.27000 -1.43	90.85	87.02	90.85	2,194,400
06 Mar 14	89.70000 +5.31	90.93	85.11	85.98	4,904,000
05 Mar 14	84.39000 -2.79	89.17	80.63	85.28	6,764,300
04 Mar 14	87.18000 +11.29	87.32	78.25	79.39	5,108,400
03 Mar 14	75.89000 +0.60	77.12	72.30	72.64	1,595,200
28 Feb 14	75.29000 +0.29	77.90	73.51	75.65	2,055,800
27 Feb 14	75.00000 +0.17	76.89	74.01	75.83	1,412,400
26 Feb 14	74.83000 +4.00	77.57	71.07	71.30	2,843,400
25 Feb 14	70.83000 +2.92	72.70	67.00	69.20	2,554,200
24 Feb 14	67.91000 -0.08	68.95	67.12	68.33	859,100
21 Feb 14	67.99000 -0.67	69.30	66.50	68.76	1,104,700
20 Feb 14	68.66000 +0.63	69.50	66.95	68.59	1,294,100
19 Feb 14	68.03000 -2.29	71.83	67.76	70.00	1,550,000
18 Feb 14	70.32000 +3.18	71.31	68.51	71.31	1,779,600
14 Feb 14	67.14000 -1.15	68.95	66.17	68.95	1,037,100
13 Feb 14	68.29000 +2.19	69.25	64.61	65.10	1,707,900
12 Feb 14	66.10000 +1.85	66.59	63.01	63.75	1,257,800
11 Feb 14	64.25000 -0.71	66.80	63.30	66.25	916,100
10 Feb 14	64.96000 -0.07	67.23	64.26	65.00	1,568,800
07 Feb 14	65.03000 +5.16	65.50	60.53	61.32	2,022,000
06 Feb 14	59.87000 +0.97	62.00	59.15	60.00	1,151,600
05 Feb 14	58.90000 -2.45	60.33	56.88	59.68	2,178,500
04 Feb 14	61.35000 -1.11	63.67	59.66	62.11	1,801,200
03 Feb 14	62.46000 -0.84	65.47	61.14	63.00	1,637,500
31 Jan 14	63.30000 -0.98	64.48	62.18	62.94	1,049,400
30 Jan 14	64.28000 +0.50	67.32	64.13	65.87	1,313,900
29 Jan 14	63.78000 -1.50	67.27	61.71	64.10	2,592,000
28 Jan 14	65.28000 +8.29	65.50	59.27	59.78	3,182,400
27 Jan 14	56.99000 -2.80	61.90	55.36	59.70	3,188,900
24 Jan 14	59.79000 -3.98	63.48	58.15	61.54	2,951,000
23 Jan 14	63.77000 -5.12	65.97	60.92	65.00	3,517,100
22 Jan 14	68.89000 +1.35	69.00	65.00	68.00	2,029,100
21 Jan 14	67.54000 -3.86	72.50	66.40	72.01	2,670,700
17 Jan 14	71.40000 -0.05	72.78	69.80	72.78	1,855,900
16 Jan 14	71.45000 +1.01	72.47	67.62	70.40	2,053,300
15 Jan 14	70.44000 +3.44	72.20	65.81	66.80	2,585,200
14 Jan 14	67.00000 +4.23	67.21	63.27	63.50	2,228,400
13 Jan 14	62.77000 -1.63	67.27	61.56	64.47	3,237,400
10 Jan 14	64.40000 +3.44	64.70	61.16	61.56	1,433,400
09 Jan 14	60.96000 -2.42	64.28	60.51	63.61	1,874,700
08 Jan 14	63.38000 +1.20	64.50	61.70	63.27	2,463,600
07 Jan 14	62.18000 +4.84	62.95	57.90	57.91	3,261,000
06 Jan 14	57.34000 -0.68	58.48	55.18	58.18	2,492,700
03 Jan 14	58.02000 +5.56	58.35	53.01	53.05	5,312,500
02 Jan 14	52.46000 +2.18	52.51	50.00	50.00	2,814,900
31 Dec 13	50.28000 +0.53	50.63	49.32	49.87	597,900
30 Dec 13	49.75000 -0.70	51.00	49.57	50.61	762,700
27 Dec 13	50.45000 +1.49	51.22	48.80	48.95	1,271,100
26 Dec 13	48.96000 -1.03	50.10	48.88	49.71	294,700
24 Dec 13	49.99000 -0.06	50.15	49.12	50.05	342,900
23 Dec 13	50.05000 +0.97	50.22	48.54	49.09	701,400
20 Dec 13	49.08000 +0.89	49.72	47.62	48.47	834,800
19 Dec 13	48.19000 +0.34	48.38	47.21	47.22	425,200
18 Dec 13	47.85000 -1.26	49.49	46.64	49.06	878,900
17 Dec 13	49.11000 +1.03	49.32	47.25	48.01	603,500
16 Dec 13	48.08000 -1.82	50.25	47.66	50.08	772,500
13 Dec 13	49.90000 +0.10	50.35	49.69	50.02	353,800
12 Dec 13	49.80000 +0.79	50.30	48.77	48.79	476,600
11 Dec 13	49.01000 -1.14	51.15	48.78	50.60	802,900
10 Dec 13	50.15000 +0.09	50.58	49.12	49.12	659,500
09 Dec 13	50.06000 +0.53	50.30	49.15	49.86	950,700
06 Dec 13	49.53000 -2.17	52.25	49.20	52.06	1,271,300
05 Dec 13	51.70000 +0.31	51.75	50.77	50.94	438,600
04 Dec 13	51.39000 +0.11	51.78	50.50	50.80	502,000
03 Dec 13	51.28000 -0.70	51.83	50.57	51.64	490,700
02 Dec 13	51.98000 +1.60	52.05	49.98	50.71	1,161,400
29 Nov 13	50.38000 +0.38	51.15	50.00	50.07	589,300
27 Nov 13	50.00000 +0.70	50.40	49.00	49.52	806,600
26 Nov 13	49.30000 +1.99	49.39	46.32	47.30	1,060,000
25 Nov 13	47.31000 -2.97	50.69	47.00	50.35	1,852,600
22 Nov 13	50.28000 -1.44	52.60	49.75	52.60	850,000
21 Nov 13	51.72000 +0.71	52.49	51.26	51.26	603,600
20 Nov 13	51.01000 +0.94	52.17	49.68	50.27	1,054,700
19 Nov 13	50.07000 -1.99	52.87	49.61	52.12	1,986,900
18 Nov 13	52.05800 -2.08	56.75	50.56	55.15	2,613,200
15 Nov 13	54.14000 +1.46	54.98	53.05	53.50	2,210,800
14 Nov 13	52.68000 -1.32	53.46	50.80	52.31	1,832,400
13 Nov 13	54.00000 +4.72	54.01	48.00	48.47	2,288,800
12 Nov 13	49.28000 +0.25	50.67	49.06	49.06	1,128,300
11 Nov 13	49.03000 +1.56	49.80	47.38	47.91	1,186,300
08 Nov 13	47.47000 -0.26	49.50	46.06	47.67	1,943,300
07 Nov 13	47.73000 -0.28	50.50	47.21	49.89	1,900,700
06 Nov 13	48.01000 -5.88	56.15	47.66	55.54	5,702,900
05 Nov 13	53.89000 -0.66	54.00	52.08	53.85	1,897,500
04 Nov 13	54.55000 +4.80	54.75	49.83	50.00	3,214,800
01 Nov 13	49.75000 +0.58	49.93	48.00	49.25	1,092,900
31 Oct 13	49.17000 +1.67	50.00	45.55	46.81	1,620,500
30 Oct 13	47.50000 -2.28	50.79	46.81	50.41	2,112,400
29 Oct 13	49.78000 +6.68	49.88	43.50	44.56	3,705,100
28 Oct 13	43.10000 -3.12	48.32	42.60	45.96	3,997,700
25 Oct 13	46.22000 -2.96	50.47	45.23	49.20	2,453,500
24 Oct 13	49.18000 +1.05	51.98	48.63	49.01	2,790,100
23 Oct 13	48.13000 -2.81	50.40	47.58	49.49	1,506,100
22 Oct 13	50.94000 -2.45	54.70	47.49	53.63	2,726,400
21 Oct 13	53.39000 -1.59	55.35	51.78	55.08	2,305,400
18 Oct 13	54.98000 +1.65	55.28	53.50	54.50	1,748,500
17 Oct 13	53.32800 +0.72	54.09	52.02	52.61	1,333,300
16 Oct 13	52.61000 +2.17	53.18	50.67	50.68	2,089,700
15 Oct 13	50.44000 +0.36	52.69	49.00	50.26	1,723,400
14 Oct 13	50.08000 +0.08	50.55	47.63	48.41	1,687,000
11 Oct 13	50.00000 +2.99	50.30	46.51	47.67	2,649,400
10 Oct 13	47.01000 +3.08	47.31	44.52	45.38	1,556,300
09 Oct 13	43.93000 +2.22	44.93	41.60	42.90	2,597,300
08 Oct 13	41.71000 -7.38	49.60	41.28	48.81	3,273,300
07 Oct 13	49.09000 -0.63	50.31	47.01	50.10	1,491,300
04 Oct 13	49.72000 +1.32	50.45	48.76	49.20	910,500
03 Oct 13	48.40000 -2.07	51.50	48.05	50.28	2,018,800
02 Oct 13	50.47000 +2.38	50.90	47.00	48.00	1,882,400
01 Oct 13	48.09000 +1.31	48.10	45.09	46.75	1,161,600
30 Sep 13	46.78000 -1.44	47.95	46.41	46.68	830,600
27 Sep 13	48.22000 -0.68	48.88	47.00	48.88	724,800
26 Sep 13	48.90000 +2.21	49.25	46.99	47.58	1,297,800
25 Sep 13	46.69000 +0.62	47.25	45.61	46.26	619,600
24 Sep 13	46.07000 -0.52	48.00	45.60	46.74	1,187,000
23 Sep 13	46.59000 -2.35	48.94	44.77	48.93	2,310,900
20 Sep 13	48.94000 -1.13	51.38	48.75	50.70	1,594,600
19 Sep 13	50.07000 +1.97	50.94	48.45	49.04	2,189,400
18 Sep 13	48.10000 +1.05	48.58	46.71	47.40	1,541,200
17 Sep 13	47.05000 +1.25	47.51	45.27	45.27	933,500
16 Sep 13	45.80000 -0.16	48.40	44.88	46.14	1,907,400
13 Sep 13	45.96000 -1.33	47.60	44.01	47.14	1,569,900
12 Sep 13	47.29000 +0.61	48.18	46.01	47.34	1,296,300
11 Sep 13	46.68000 -2.20	48.95	45.80	48.72	2,237,700
10 Sep 13	48.88000 +2.39	49.82	47.03	48.00	3,576,800
09 Sep 13	46.49000 +3.60	47.15	43.60	43.99	2,662,500
06 Sep 13	42.89000 -0.81	44.57	41.58	44.11	2,194,400
05 Sep 13	43.70000 +2.79	43.99	40.51	42.76	3,312,200
04 Sep 13	40.91000 +0.61	41.49	40.35	40.37	782,200
03 Sep 13	40.30000 +0.84	42.90	39.75	40.64	1,712,600
30 Aug 13	39.46000 -0.25	41.24	39.30	40.76	1,314,700
29 Aug 13	39.71000 +0.38	40.49	39.01	39.83	471,300
28 Aug 13	39.33000 +0.14	39.88	38.50	38.68	313,300
27 Aug 13	39.19000 -2.44	41.12	38.59	40.20	790,800
26 Aug 13	41.63000 +2.86	42.26	39.00	39.12	1,136,800
23 Aug 13	38.77000 +1.59	39.18	37.55	37.55	907,500
22 Aug 13	37.18000 -2.25	39.64	36.19	39.50	1,333,600
21 Aug 13	39.43000 -1.26	40.69	39.30	40.31	493,100
20 Aug 13	40.69000 +0.05	41.50	39.70	40.80	631,000
19 Aug 13	40.64000 +1.27	42.42	39.40	39.40	1,381,000
16 Aug 13	39.37000 +0.80	40.26	38.01	38.30	671,200
15 Aug 13	38.57000 -3.44	41.42	38.05	41.00	1,504,200
14 Aug 13	42.01000 +0.27	42.82	41.50	41.91	658,200
13 Aug 13	41.74000 +0.85	42.13	40.25	41.08	722,400
12 Aug 13	40.89000 -0.71	42.41	40.51	42.00	666,200
09 Aug 13	41.60000 -0.39	43.00	40.63	43.00	642,100
08 Aug 13	41.99000 +1.32	42.20	41.17	41.89	841,400
07 Aug 13	40.67000 -1.64	42.40	40.03	42.10	1,101,300
06 Aug 13	42.30900 -1.98	44.67	41.80	44.07	1,722,400
05 Aug 13	44.29000 +2.49	44.64	40.75	42.73	1,857,700
02 Aug 13	41.80000 -0.04	48.00	41.20	47.56	4,637,800
01 Aug 13	41.84000 -1.85	43.92	40.00	43.92	2,535,900
31 Jul 13	43.69000 +3.33	44.09	39.50	41.26	1,389,300
30 Jul 13	40.36000 -1.63	42.15	40.00	42.05	745,600
29 Jul 13	41.99000 +0.60	42.25	40.00	41.73	992,600
26 Jul 13	41.39000 +2.04	42.80	38.67	39.26	1,823,300
25 Jul 13	39.35000 +3.93	39.82	35.07	35.57	1,537,900
24 Jul 13	35.42000 -0.09	36.18	34.80	35.50	891,900
23 Jul 13	35.51000 -0.76	36.75	35.23	36.38	463,700
22 Jul 13	36.27000 +0.09	37.42	34.91	37.42	1,051,600
19 Jul 13	36.18000 +1.08	36.94	34.62	35.50	1,489,600
18 Jul 13	35.10000 +1.08	35.73	33.90	34.69	1,097,700
17 Jul 13	34.02000 -0.60	35.58	33.39	35.43	1,042,300
16 Jul 13	34.62000 -2.72	37.73	34.18	37.60	1,188,100
15 Jul 13	37.34000 +3.93	37.41	33.60	33.63	1,343,600
12 Jul 13	33.41000 +0.44	34.04	32.93	33.00	764,000
11 Jul 13	32.97000 +3.29	33.50	30.18	30.54	2,704,000
10 Jul 13	29.68000 -0.30	30.45	28.77	30.31	893,100
09 Jul 13	29.98000 +1.48	30.71	29.23	30.39	2,139,600
08 Jul 13	28.50000 -0.42	29.30	28.21	29.00	434,400
05 Jul 13	28.92000 +0.49	29.00	28.32	28.40	294,400
03 Jul 13	28.43000 +0.25	28.52	27.43	27.43	138,300
02 Jul 13	28.18000 -0.52	29.00	27.14	28.97	856,900
01 Jul 13	28.70000 +1.87	29.03	27.10	27.49	1,011,100
28 Jun 13	26.83000 -0.03	27.23	25.92	27.23	392,900
27 Jun 13	26.86000 +0.38	27.00	26.50	26.54	246,000
26 Jun 13	26.48000 +1.47	26.50	25.30	25.50	484,700
25 Jun 13	25.01000 +1.02	25.82	24.60	24.78	742,900
24 Jun 13	23.99000 -3.59	26.00	23.06	25.83	1,694,200
21 Jun 13	27.58000 +0.72	27.80	24.88	27.16	732,300
20 Jun 13	26.86000 +0.31	27.53	25.53	25.53	388,500
19 Jun 13	26.54900 -2.39	29.08	25.74	29.00	1,186,400
18 Jun 13	28.94000 +0.26	29.09	28.65	28.65	316,000
17 Jun 13	28.68000 +0.20	29.19	28.37	28.96	397,800
14 Jun 13	28.48000 -0.41	29.13	28.28	29.00	605,200
13 Jun 13	28.89000 +0.17	28.99	28.20	28.65	361,100
12 Jun 13	28.72000 -0.08	28.99	28.20	28.76	687,300
11 Jun 13	28.80000 -1.20	29.64	28.31	29.45	846,000
10 Jun 13	30.00000 +1.22	30.95	28.90	29.20	1,928,200
07 Jun 13	28.78000 +1.28	28.84	27.51	27.78	1,098,600
06 Jun 13	27.50000 +0.16	28.72	27.05	27.80	736,700
05 Jun 13	27.34000 -0.16	28.32	27.03	27.23	625,500
04 Jun 13	27.50000 -0.27	28.50	27.20	28.00	564,600
03 Jun 13	27.77000 -0.89	29.01	27.70	28.90	914,700
31 May 13	28.66000 +0.01	29.00	27.42	28.80	864,100
30 May 13	28.65000 +1.30	29.00	27.55	27.55	1,533,100
29 May 13	27.35000 +1.10	27.50	25.30	26.28	981,700
28 May 13	26.25000 +1.54	26.94	25.25	25.25	1,423,000
24 May 13	24.71000 +0.58	25.50	23.81	24.40	754,500
23 May 13	24.13000 +0.06	25.75	23.12	23.89	1,616,300
22 May 13	24.07000 -4.74	30.09	23.90	28.40	2,057,200
21 May 13	28.81000 +4.23	29.24	24.58	24.83	2,176,700
20 May 13	24.58000 +2.03	24.70	22.77	22.77	680,200
17 May 13	22.55000 -1.19	24.68	22.17	24.00	500,000
16 May 13	23.74000 -0.17	24.36	23.25	23.90	146,800
15 May 13	23.91000 +0.29	25.44	23.26	23.60	911,900
14 May 13	23.62000 +0.98	23.73	21.70	22.60	778,500
13 May 13	22.64000 -1.31	25.25	22.51	23.97	779,800
10 May 13	23.95000 +1.24	24.12	22.76	22.95	477,300
09 May 13	22.71000 -1.24	25.08	22.52	23.61	1,028,600
08 May 13	23.95000 +2.15	24.57	21.70	21.98	1,114,400
07 May 13	21.80000 -0.18	22.05	20.79	22.00	705,500
06 May 13	21.98000 +3.68	22.10	18.80	18.80	1,100,200
03 May 13	18.30000 +1.01	18.75	17.60	18.70	1,223,000
02 May 13	17.29000 -0.33	18.02	17.21	17.84	592,500
01 May 13	17.62000 +0.18	17.89	17.40	17.50	154,200
30 Apr 13	17.44000 -0.29	17.92	17.03	17.92	315,000
29 Apr 13	17.73000 +0.37	18.18	17.39	17.39	341,800
26 Apr 13	17.36000 -0.36	17.59	17.22	17.59	83,200
25 Apr 13	17.72000 +0.72	17.78	17.08	17.11	179,300
24 Apr 13	17.00000 -0.43	17.68	17.00	17.67	105,500
23 Apr 13	17.43000 -0.36	17.99	17.20	17.97	136,000
22 Apr 13	17.79000 +1.50	17.99	16.27	16.44	301,900
19 Apr 13	16.29000 +0.58	16.35	15.77	15.79	255,300
18 Apr 13	15.71000 -0.07	15.97	15.69	15.97	78,100
17 Apr 13	15.78000 -0.17	16.00	15.52	15.90	71,800
16 Apr 13	15.95000 -0.05	16.30	15.85	16.00	81,400
15 Apr 13	16.00000 -0.37	16.39	15.91	16.10	58,000
12 Apr 13	16.37000 +0.48	16.38	15.88	15.97	37,000
11 Apr 13	15.89000 -0.11	16.10	15.82	16.00	32,000
10 Apr 13	16.00000 +0.29	16.27	15.79	15.85	75,600
09 Apr 13	15.71000 -0.25	16.06	15.68	16.04	98,300
08 Apr 13	15.96000 -0.31	16.38	15.84	16.38	58,600
05 Apr 13	16.27000 +0.05	16.51	15.80	16.01	77,700
04 Apr 13	16.22000 -0.23	16.60	16.00	16.53	81,400
03 Apr 13	16.45000 -0.93	17.48	15.89	17.48	262,100
02 Apr 13	17.38000 +0.39	17.39	16.61	17.20	95,900
01 Apr 13	16.99000 +0.09	17.00	15.85	16.86	112,500
28 Mar 13	16.90000 -0.65	18.00	16.51	17.51	176,900
27 Mar 13	17.55000 -0.36	18.25	17.25	17.78	134,600
26 Mar 13	17.91000 +0.68	18.05	17.16	17.16	207,800
25 Mar 13	17.23000 +0.32	17.49	16.86	17.26	144,000
22 Mar 13	16.91000 -0.05	17.47	16.50	17.11	113,000
21 Mar 13	16.96000 +0.03	17.38	16.57	16.98	131,800
20 Mar 13	16.93000 +1.26	17.00	15.68	15.68	340,700
19 Mar 13	15.67000 -0.08	16.08	15.57	15.76	155,800
18 Mar 13	15.75000 +0.08	16.09	15.30	15.83	141,700
15 Mar 13	15.67000 -0.57	16.46	15.26	16.46	192,900
14 Mar 13	16.24000 +0.26	16.34	15.78	16.09	159,000
13 Mar 13	15.98000 -0.44	16.82	15.50	16.48	332,200
12 Mar 13	16.42000 -1.16	17.58	16.09	17.58	317,800
11 Mar 13	17.57800 +0.24	18.08	17.02	17.16	189,600
08 Mar 13	17.34000 -0.66	18.80	16.90	18.80	676,400
07 Mar 13	18.00000 -1.98	19.98	17.50	19.96	863,000
06 Mar 13	19.98000 +0.75	20.89	19.07	19.40	462,200
05 Mar 13	19.23000 +0.29	19.44	18.62	18.94	262,800
04 Mar 13	18.94000 -0.28	19.45	18.37	19.44	269,200
01 Mar 13	19.22000 +0.84	19.35	18.46	18.47	285,300
28 Feb 13	18.38000 +0.73	18.90	17.64	17.76	219,000
27 Feb 13	17.65000 -0.50	18.51	17.53	18.05	168,600
26 Feb 13	18.15000 -1.10	18.91	18.00	18.38	202,600
25 Feb 13	19.25000 +0.48	19.75	18.00	19.19	350,200
22 Feb 13	18.77000 +1.73	19.06	17.00	17.00	475,800
21 Feb 13	17.04320 +0.53	17.10	16.02	16.58	229,100
20 Feb 13	16.51000 -0.10	17.08	16.26	16.97	190,700
19 Feb 13	16.61000 +0.70	16.78	16.02	16.16	523,900
15 Feb 13	15.91000 +0.99	16.54	14.95	14.95	737,200
14 Feb 13	14.92000 +0.84	15.49	14.01	14.10	318,900
13 Feb 13	14.08000 -0.02	14.23	13.97	14.23	27,000
12 Feb 13	14.10000 +0.04	14.30	13.77	14.02	107,300
11 Feb 13	14.06000 +0.07	14.29	13.90	14.00	56,400
08 Feb 13	13.99000 +0.07	14.18	13.86	13.86	188,600
07 Feb 13	13.92000 +0.40	14.00	13.45	13.45	171,400
06 Feb 13	13.52000 +0.06	13.70	13.46	13.46	143,300
05 Feb 13	13.46000 -0.30	13.95	13.27	13.67	183,200
04 Feb 13	13.76000 -0.14	14.70	13.70	13.80	575,100
01 Feb 13	13.90000 +0.07	14.00	13.70	14.00	244,100
31 Jan 13	13.83000 +0.02	13.95	13.80	13.85	124,900
30 Jan 13	13.81000 +0.27	13.95	13.50	13.50	140,300
29 Jan 13	13.54000 +0.14	13.56	13.43	13.43	137,100
28 Jan 13	13.40000 +0.15	13.55	13.23	13.27	116,700
25 Jan 13	13.25000 -0.01	13.35	13.20	13.21	55,900
24 Jan 13	13.26000 -0.04	13.60	13.14	13.34	130,300
23 Jan 13	13.30000 -0.20	13.66	13.30	13.50	78,100
22 Jan 13	13.50000 +0.14	13.79	13.37	13.37	164,600
18 Jan 13	13.36000 +0.05	13.72	13.33	13.33	57,000
17 Jan 13	13.31000 -0.34	13.84	13.17	13.53	129,300
16 Jan 13	13.65000 -0.10	13.88	13.58	13.67	49,900
15 Jan 13	13.75000 -0.06	13.87	13.43	13.87	104,200
14 Jan 13	13.81000 +0.05	13.98	13.42	13.80	229,200
11 Jan 13	13.76000 +0.46	13.76	13.10	13.47	155,700
10 Jan 13	13.30000 -0.14	13.51	13.06	13.48	132,100
09 Jan 13	13.44000 -0.12	13.88	13.26	13.63	185,800
08 Jan 13	13.56000 -0.29	13.91	13.55	13.83	80,600
07 Jan 13	13.85000 +0.35	13.99	13.56	13.56	107,900
04 Jan 13	13.50000 -0.74	14.24	13.18	14.14	261,800
03 Jan 13	14.24000 -0.07	14.63	14.00	14.20	181,700
02 Jan 13	14.31000 +0.05	14.70	14.29	14.50	244,200
31 Dec 12	14.26000 +0.24	14.28	14.00	14.06	56,900
28 Dec 12	14.02000 +0.03	14.41	13.93	13.93	102,100
27 Dec 12	13.99000 -0.51	14.50	13.71	14.50	172,500
26 Dec 12	14.50000 +0.21	14.71	14.00	14.29	84,400
24 Dec 12	14.29000 +0.36	14.29	13.89	13.93	12,500
21 Dec 12	13.93000 -0.36	14.13	13.50	13.97	69,500
20 Dec 12	14.29000 +0.69	14.35	13.50	13.50	78,700
19 Dec 12	13.60000 -1.06	14.84	13.56	14.45	368,700
18 Dec 12	14.66000 -0.09	15.15	14.39	14.99	264,600
17 Dec 12	14.75000 +1.10	14.95	13.63	13.69	417,600
14 Dec 12	13.65000 +0.34	13.66	13.40	13.40	98,100
13 Dec 12	13.31000 +0.22	13.50	13.08	13.20	147,800
12 Dec 12	13.09000 +0.19	13.73	13.00	13.47	254,900
11 Dec 12	12.90000 +0.56	13.32	12.30	12.37	241,100
10 Dec 12	12.34000 +0.16	12.72	12.15	12.15	253,600
07 Dec 12	12.18000 -0.05	12.68	12.00	12.33	252,300
06 Dec 12	12.23000 -0.93	13.10	12.20	13.00	642,900
05 Dec 12	13.16000 -1.02	14.30	13.00	14.07	359,600
04 Dec 12	14.18000 -0.36	15.27	13.56	15.27	482,400
03 Dec 12	14.54000 +0.37	14.98	14.25	14.45	336,200
30 Nov 12	14.17000 +0.83	14.56	13.55	14.24	390,800
29 Nov 12	13.34000 +0.32	14.34	13.22	13.50	533,200
28 Nov 12	13.02000 +0.82	13.15	12.18	12.30	795,900
27 Nov 12	12.20000 +0.90	12.99	11.17	11.40	460,400
26 Nov 12	11.30000 -0.02	11.50	10.81	11.50	257,300
23 Nov 12	11.32000 +0.01	11.76	11.20	11.50	237,000
21 Nov 12	11.31000 +0.00	11.75	10.50	10.50	4,567,100

YY Inc (ADR)

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	84.93000 +0.97	85.15	83.57	83.57	481,123
19 Oct 26	83.96000 +1.35	84.08	82.74	82.81	236,920
16 Oct 26	82.61000 -0.55	84.15	81.98	83.13	200,975
15 Oct 26	83.16000 +0.89	84.75	80.30	81.37	305,607
14 Oct 26	82.27000 -0.26	83.00	81.91	82.50	216,297
13 Oct 26	82.53000 +0.35	82.63	81.76	82.29	216,249
12 Oct 26	82.18000 +1.13	82.26	80.97	81.44	191,252
09 Oct 26	81.05000 +0.20	82.15	80.39	81.00	305,605
08 Oct 26	80.85000 -0.48	81.93	80.33	81.33	191,653
07 Oct 26	81.33000 +0.68	81.70	80.19	80.77	169,601
06 Oct 26	80.65000 +0.15	81.35	80.19	80.87	173,813
05 Oct 26	80.50000 +1.31	81.14	79.81	79.98	270,862
02 Oct 26	79.19000 -1.11	80.79	78.41	80.79	174,148
01 Oct 26	80.30000 +0.05	80.56	79.29	80.45	203,399
30 Sep 26	80.25000 -0.35	80.78	79.39	79.41	428,900
29 Sep 26	80.60000 +0.01	81.04	80.06	80.87	288,125
28 Sep 26	80.59000 +0.82	81.00	79.31	79.37	228,229
25 Sep 26	79.77000 +0.07	80.36	79.04	80.12	315,485
24 Sep 26	79.70000 -0.68	80.39	79.30	79.87	359,406
23 Sep 26	80.38000 -0.67	80.58	77.20	78.73	907,145
22 Sep 26	81.05000 +1.51	81.25	79.20	79.87	514,211
21 Sep 26	79.54000 +0.81	79.63	77.02	79.18	417,072
18 Sep 26	78.73000 -0.15	79.41	78.12	79.41	287,752
17 Sep 26	78.88000 +0.12	79.40	77.82	78.60	235,669
16 Sep 26	78.76000 +1.48	79.17	77.35	77.38	585,419
15 Sep 26	77.28000 +0.10	77.66	76.53	76.87	315,204
14 Sep 26	77.18000 -0.08	77.99	77.00	77.26	487,217
11 Sep 26	77.26000 +2.43	77.60	75.04	75.20	329,053
10 Sep 26	74.83000 +1.12	75.84	73.89	73.89	363,447
09 Sep 26	73.71000 -0.65	74.43	73.27	74.36	182,458
08 Sep 26	74.36000 -0.64	75.18	74.00	74.59	511,903
04 Sep 26	75.00000 +0.41	75.48	74.47	74.47	175,398
03 Sep 26	74.59000 +0.03	74.83	73.61	74.56	207,647
02 Sep 26	74.56000 +0.52	75.16	73.31	73.31	315,558
01 Sep 26	74.04000 -0.60	75.42	73.52	74.52	303,149
31 Aug 26	74.64000 +0.11	76.68	74.00	74.69	544,924
28 Aug 26	74.53000 -0.30	76.38	73.00	74.83	615,375
27 Aug 26	74.83000 +0.02	76.44	73.19	74.94	401,154
26 Aug 26	74.81000 -0.19	80.90	72.99	76.19	813,791
25 Aug 26	75.00000 +1.53	75.25	72.86	73.87	1,036,818
24 Aug 26	73.47000 -0.14	74.32	73.11	73.62	251,028
21 Aug 26	73.61000 -0.16	74.96	72.80	73.77	198,878
20 Aug 26	73.77000 -1.12	75.82	72.79	74.89	321,270
19 Aug 26	74.89000 +1.15	75.13	73.68	74.17	321,574
18 Aug 26	73.74000 +0.12	74.60	73.41	74.23	214,393
17 Aug 26	73.62000 +0.60	74.14	73.04	73.04	214,612
14 Aug 26	73.02000 +0.85	73.64	72.30	72.30	210,079
13 Aug 26	72.17000 -1.99	74.58	71.78	74.46	243,648
12 Aug 26	74.16000 +0.75	75.97	74.10	75.97	296,890
11 Aug 26	73.41000 -1.47	75.03	73.22	74.43	202,722
10 Aug 26	74.88000 +0.44	75.16	74.31	74.67	222,635
07 Aug 26	74.44000 -0.29	75.15	73.96	74.70	123,260
06 Aug 26	74.73000 -0.07	75.57	74.30	74.80	180,429
05 Aug 26	74.80500 -0.07	75.58	74.56	74.88	232,856
04 Aug 26	74.87000 +0.89	74.95	73.58	74.31	171,410
03 Aug 26	73.98000 +0.41	74.27	72.32	74.01	228,698
31 Jul 26	73.57000 +0.55	73.89	71.48	72.34	293,607
30 Jul 26	73.02000 -0.97	74.25	72.47	74.15	451,619
29 Jul 26	73.99000 -0.84	75.50	73.62	75.49	243,858
28 Jul 26	74.83000 +0.03	76.68	74.46	75.17	359,650
27 Jul 26	74.80000 +0.85	75.55	74.07	74.73	472,354
24 Jul 26	73.95000 +1.37	74.33	72.55	72.99	424,077
23 Jul 26	72.58000 +0.15	73.17	71.80	72.32	255,413
22 Jul 26	72.43000 +0.53	72.58	70.00	70.00	239,505
21 Jul 26	71.90000 +0.31	72.96	71.08	71.30	234,930
20 Jul 26	71.59000 +1.52	72.34	70.78	70.78	291,454
17 Jul 26	70.07000 +0.75	70.54	68.42	68.50	145,009
16 Jul 26	69.32000 -1.60	71.45	68.80	71.11	284,439
15 Jul 26	70.92000 +1.21	71.62	70.01	70.01	255,914
14 Jul 26	69.71000 -0.04	70.85	69.45	70.32	166,908
13 Jul 26	69.75000 -0.79	70.75	69.46	70.40	162,764
10 Jul 26	70.54000 -1.22	72.00	70.34	71.76	178,329
09 Jul 26	71.76000 +1.48	71.77	69.95	70.47	205,489
08 Jul 26	70.28000 +0.68	70.53	69.36	70.04	224,726
07 Jul 26	69.60000 +0.25	70.50	69.26	69.74	207,380
06 Jul 26	69.35000 +2.09	69.76	68.10	68.11	318,211
02 Jul 26	67.26000 +0.36	67.90	66.43	66.90	295,688
01 Jul 26	66.90000 +0.91	67.49	65.87	66.08	325,574
30 Jun 26	65.99000 +0.06	66.46	65.10	66.10	216,811
29 Jun 26	65.93000 -0.73	66.38	64.84	65.37	434,402
26 Jun 26	66.66000 +0.23	67.39	66.00	66.00	433,704
25 Jun 26	66.43000 +0.52	66.90	65.26	65.94	400,427
24 Jun 26	65.91000 -0.38	67.22	65.24	66.29	298,991
23 Jun 26	66.29000 -0.96	68.26	65.36	65.72	407,782
22 Jun 26	67.25000 +1.53	67.45	65.31	65.72	200,981
18 Jun 26	65.72000 -0.70	66.88	65.25	66.09	494,417
17 Jun 26	66.42000 -0.93	67.55	66.08	67.01	274,332
16 Jun 26	67.35000 -1.50	68.99	67.22	68.10	241,852
15 Jun 26	68.85000 +1.02	69.93	67.83	68.00	273,784
12 Jun 26	67.83000 -0.34	69.00	66.97	69.00	361,829
11 Jun 26	68.17000 -0.08	68.62	66.82	68.00	427,130
10 Jun 26	68.25000 +2.16	68.69	65.83	66.01	342,622
09 Jun 26	66.09000 -0.01	67.27	64.58	66.50	350,737
08 Jun 26	66.10000 +0.01	66.67	64.83	66.09	254,490
05 Jun 26	66.09000 -1.94	68.04	65.49	67.99	366,277
04 Jun 26	68.03000 +1.07	68.43	66.09	66.18	285,428
03 Jun 26	66.96000 -1.75	68.69	66.67	68.13	383,962
02 Jun 26	68.71000 +0.35	69.18	67.88	68.30	372,386
01 Jun 26	68.36000 +0.93	68.90	67.44	67.50	382,121
29 May 26	67.43000 +1.50	68.37	66.14	66.14	478,055
28 May 26	65.93000 +0.48	66.80	63.75	63.90	443,056
27 May 26	65.45000 +1.36	67.51	63.76	64.09	580,027
26 May 26	64.09000 +9.67	65.80	60.60	60.87	787,439
22 May 26	54.42000 -1.61	55.58	54.24	54.82	349,513
21 May 26	56.03000 -0.85	56.53	54.80	56.22	335,889
20 May 26	56.88000 -0.01	57.33	56.50	56.52	198,723
19 May 26	56.89000 -0.33	57.25	56.67	57.00	160,990
18 May 26	57.22000 +0.89	57.80	56.45	56.56	220,371
15 May 26	56.33000 -1.02	57.50	56.08	57.06	239,006
14 May 26	57.35000 -2.26	59.23	56.87	59.23	261,453
13 May 26	59.61000 +1.38	60.08	57.50	57.66	295,356
12 May 26	58.23000 -0.80	58.82	57.68	58.61	276,547
11 May 26	59.03000 +0.15	59.50	58.61	59.17	197,242
08 May 26	58.88000 -0.12	59.29	57.99	58.54	167,050
07 May 26	59.00000 -1.27	60.20	57.94	60.20	249,686
06 May 26	60.27000 +1.52	60.62	58.81	58.98	355,527
05 May 26	58.75000 -0.29	59.58	58.56	59.45	175,735
04 May 26	59.04000 +0.19	59.47	58.74	58.85	277,524
01 May 26	58.85000 -0.14	59.34	58.00	59.23	184,347
30 Apr 26	58.99000 +1.77	59.10	57.22	57.22	193,242
29 Apr 26	57.22000 -0.31	57.69	56.08	57.50	406,860
28 Apr 26	57.53000 -1.08	58.78	57.01	58.61	388,085
27 Apr 26	58.61000 -0.13	59.96	58.35	59.41	398,396
24 Apr 26	58.74000 +0.99	58.76	57.51	57.51	159,180
23 Apr 26	57.75000 -1.49	59.45	57.14	59.04	448,090
22 Apr 26	59.24000 -1.39	59.89	58.78	59.08	255,708
21 Apr 26	60.63000 -2.19	62.88	60.29	62.88	390,032
20 Apr 26	62.82000 -0.03	63.39	62.30	62.56	210,409
17 Apr 26	62.85000 -0.11	63.99	61.97	63.65	266,048
16 Apr 26	62.96000 -0.11	64.43	62.60	63.73	273,802
15 Apr 26	63.07000 +0.91	63.63	62.60	62.98	207,253
14 Apr 26	62.16000 +1.62	63.00	61.10	61.10	209,463
13 Apr 26	60.54000 +0.50	60.77	60.04	60.04	169,862
10 Apr 26	60.04000 -0.70	61.13	59.77	60.70	242,690
09 Apr 26	60.74000 -0.05	61.99	60.48	61.15	223,131
08 Apr 26	60.79000 +2.16	61.19	60.10	60.11	237,990
07 Apr 26	58.63000 -0.68	60.28	58.34	59.53	215,102
06 Apr 26	59.31000 +0.81	59.74	58.79	58.80	153,319
02 Apr 26	58.50000 +0.20	58.70	57.68	57.68	208,967
01 Apr 26	58.30000 -0.09	59.54	57.93	58.66	256,658
31 Mar 26	58.39000 +1.92	58.78	56.89	56.89	551,260
30 Mar 26	56.47000 +0.05	58.13	56.24	56.52	342,502
27 Mar 26	56.42000 -1.45	58.82	56.33	57.75	352,805
26 Mar 26	57.87000 -0.77	59.28	57.65	58.00	263,263
25 Mar 26	58.64000 +0.45	59.69	58.28	58.43	289,708
24 Mar 26	58.19000 +0.09	58.83	57.54	58.10	391,271
23 Mar 26	58.10000 -0.66	59.33	57.53	58.70	413,201
20 Mar 26	58.76000 -0.25	59.26	58.01	58.60	756,066
19 Mar 26	59.00500 -1.93	60.46	58.58	59.99	842,197
18 Mar 26	60.94000 +0.14	62.09	60.75	60.80	656,611
17 Mar 26	60.80000 -0.41	61.74	60.27	60.94	435,142
16 Mar 26	61.21000 -0.53	63.22	60.94	61.93	447,775
13 Mar 26	61.73500 +0.51	64.44	61.50	61.64	444,763
12 Mar 26	61.22000 +0.07	62.57	61.04	62.04	541,844
11 Mar 26	61.15000 +1.35	62.65	60.88	61.25	637,413
10 Mar 26	59.80000 -0.54	61.09	59.78	60.35	419,681
09 Mar 26	60.34000 -0.46	60.43	59.20	60.40	320,827
06 Mar 26	60.80000 +0.24	60.96	59.88	60.05	141,011
05 Mar 26	60.56000 +0.75	60.67	59.45	59.81	225,614
04 Mar 26	59.81000 +0.86	59.88	58.40	59.08	225,535
03 Mar 26	58.95000 -0.71	59.40	58.34	58.88	418,729
02 Mar 26	59.66000 -0.01	59.96	57.00	57.97	386,957
27 Feb 26	59.67000 -3.14	63.27	59.20	62.59	416,569
26 Feb 26	62.81000 +0.31	62.86	61.29	62.28	110,805
25 Feb 26	62.50000 +0.75	62.92	61.85	61.85	113,110
24 Feb 26	61.75000 +0.13	61.90	61.00	61.50	267,192
23 Feb 26	61.62000 -0.94	63.04	61.44	62.56	193,250
20 Feb 26	62.56000 +0.58	63.20	61.50	61.51	228,419
19 Feb 26	61.98000 +0.05	62.20	61.11	61.93	196,848
18 Feb 26	61.93000 +0.88	62.83	61.15	62.00	208,228
17 Feb 26	61.05000 -0.13	61.38	60.01	60.65	245,280
13 Feb 26	61.18000 -0.14	61.58	60.00	60.50	318,186
12 Feb 26	61.32000 -3.31	64.76	60.59	64.70	452,733
11 Feb 26	64.63000 -0.07	64.88	63.13	64.22	227,870
10 Feb 26	64.70000 -0.39	65.35	63.97	64.82	132,649
09 Feb 26	65.08500 +1.99	65.61	62.81	62.81	389,126
06 Feb 26	63.09000 +0.96	63.89	62.33	62.50	294,064
05 Feb 26	62.13000 +0.20	62.81	61.47	61.47	234,931
04 Feb 26	61.93000 -2.17	62.60	60.84	62.60	1,027,293
03 Feb 26	64.09500 -0.53	65.46	62.87	64.52	459,464
02 Feb 26	64.62000 +0.27	65.02	64.02	64.75	316,856
30 Jan 26	64.35000 -2.06	66.38	64.00	65.45	514,280
29 Jan 26	66.41000 -0.78	67.54	64.01	67.38	535,234
28 Jan 26	67.19000 -1.38	70.00	67.13	69.89	297,916
27 Jan 26	68.56500 -1.32	70.13	67.82	70.00	216,540
26 Jan 26	69.89000 +0.49	70.66	69.24	69.34	333,636
23 Jan 26	69.40000 +1.71	69.45	67.68	68.24	318,449
22 Jan 26	67.69000 +1.45	68.43	67.03	67.05	448,189
21 Jan 26	66.24000 -1.84	69.00	65.81	68.07	408,052
20 Jan 26	68.08000 -1.41	68.38	66.71	67.28	570,037
16 Jan 26	69.49000 -0.40	70.25	68.00	69.31	467,685
15 Jan 26	69.89000 -0.03	70.80	69.61	70.00	316,807
14 Jan 26	69.92000 -0.54	70.71	69.21	70.10	334,900
13 Jan 26	70.46000 +1.15	70.96	69.25	69.31	289,767
12 Jan 26	69.31000 +2.91	70.48	67.60	67.60	668,708
09 Jan 26	66.40000 -3.03	69.42	66.00	69.29	367,446
08 Jan 26	69.43000 +2.04	70.25	67.67	67.94	578,295
07 Jan 26	67.39000 +1.95	67.65	64.92	65.33	467,975
06 Jan 26	65.44000 -0.67	68.34	64.90	67.00	307,674
05 Jan 26	66.11000 +1.37	66.25	63.26	64.50	358,585
02 Jan 26	64.74000 -0.02	66.54	64.60	65.26	360,272
31 Dec 25	64.76000 +0.65	65.92	64.44	64.52	386,036
30 Dec 25	64.11000 -1.44	65.72	63.70	65.50	332,846
29 Dec 25	65.55000 -0.42	65.83	64.89	65.26	230,067
26 Dec 25	65.97000 +0.12	66.29	64.51	65.18	135,069
24 Dec 25	65.85000 -0.19	66.90	65.78	66.00	137,035
23 Dec 25	66.04000 +0.44	66.44	65.24	65.60	190,968
22 Dec 25	65.60000 +0.42	66.24	64.59	65.20	256,145
19 Dec 25	65.18000 +1.11	66.50	63.99	64.00	992,981
18 Dec 25	64.07000 +0.88	64.20	63.00	63.47	268,630
17 Dec 25	63.19000 +0.56	64.28	62.84	62.84	200,006
16 Dec 25	62.62500 -0.88	63.71	61.18	63.00	199,909
15 Dec 25	63.50000 -0.81	64.72	63.26	64.47	252,049
12 Dec 25	64.31000 +0.88	64.43	63.52	63.53	416,247
11 Dec 25	63.43000 -0.42	64.76	63.06	63.91	297,425
10 Dec 25	63.85000 -0.13	64.98	63.49	63.49	353,553
09 Dec 25	63.97500 -0.22	64.28	63.13	63.60	279,322
08 Dec 25	64.20000 +0.34	64.94	63.50	63.82	384,015
05 Dec 25	63.86000 +1.60	64.79	63.00	63.04	476,798
04 Dec 25	62.26000 +0.33	62.70	61.90	61.90	264,880
03 Dec 25	61.92500 -0.26	63.60	61.80	62.30	398,389
02 Dec 25	62.19000 -1.23	63.40	61.64	63.12	357,336
01 Dec 25	63.42000 +0.30	63.95	62.81	63.24	382,918
28 Nov 25	63.12000 -0.25	65.73	62.85	64.63	297,891
26 Nov 25	63.37000 -1.20	64.67	63.01	64.67	319,392
25 Nov 25	64.57000 -0.26	65.08	63.27	65.06	325,738
24 Nov 25	64.83000 +3.04	65.50	63.25	63.25	714,095
21 Nov 25	61.79000 -1.91	64.97	61.48	63.80	514,349
20 Nov 25	63.70000 +3.76	67.85	62.77	63.82	1,393,260
19 Nov 25	59.94500 +0.60	62.24	58.93	58.95	405,362
18 Nov 25	59.35000 +0.79	59.72	57.95	58.04	413,931
17 Nov 25	58.56000 -0.12	59.65	58.17	58.76	329,906
14 Nov 25	58.68000 +0.24	59.92	57.59	57.73	263,230
13 Nov 25	58.44000 -1.42	60.44	58.07	60.00	233,748
12 Nov 25	59.86000 -1.08	60.85	59.27	60.59	271,207
11 Nov 25	60.94000 +0.00	61.18	60.01	60.99	186,259
10 Nov 25	60.94000 +1.44	61.57	60.42	61.57	214,511
07 Nov 25	59.50000 +0.20	60.41	58.70	59.32	248,336
06 Nov 25	59.30000 -0.32	60.41	59.18	59.57	154,489
05 Nov 25	59.62000 +0.80	60.50	58.40	58.72	211,428
04 Nov 25	58.82000 -1.64	60.14	58.46	59.51	214,542
03 Nov 25	60.46000 +1.15	60.77	59.58	59.58	188,123
31 Oct 25	59.31000 -0.80	60.51	59.20	60.00	209,465
30 Oct 25	60.11000 -0.41	60.99	59.53	60.00	317,049
29 Oct 25	60.52000 +1.12	61.00	59.84	59.84	202,772
28 Oct 25	59.40000 -1.66	60.84	58.50	60.84	297,915
27 Oct 25	61.06000 +1.25	61.51	60.58	60.58	212,476
24 Oct 25	59.81000 +0.30	60.34	59.40	59.51	137,502
23 Oct 25	59.51000 +0.72	59.93	58.65	58.94	160,032
22 Oct 25	58.78500 -0.42	59.90	58.25	59.04	174,783
21 Oct 25	59.21000 +0.18	60.26	58.70	58.70	363,918
20 Oct 25	59.03000 +2.04	60.00	58.00	58.00	361,862
17 Oct 25	56.99000 +0.09	57.52	55.85	56.30	289,004
16 Oct 25	56.90000 -0.22	58.00	56.82	57.17	401,898
15 Oct 25	57.12000 +0.94	57.40	56.18	56.50	276,100
14 Oct 25	56.18000 +0.02	56.49	55.46	56.24	251,155
13 Oct 25	56.16000 +1.29	56.91	55.84	55.84	255,330
10 Oct 25	54.87000 -2.59	58.12	54.58	57.54	480,214
09 Oct 25	57.46000 -0.63	58.43	56.81	58.11	221,127
08 Oct 25	58.09000 +0.32	58.55	57.94	57.96	164,717
07 Oct 25	57.77000 -0.57	58.88	57.77	57.89	286,709
06 Oct 25	58.34000 -0.37	59.20	58.02	58.58	196,533
03 Oct 25	58.71000 -0.03	59.63	58.26	58.74	174,763
02 Oct 25	58.74000 -0.39	60.50	58.69	59.95	376,890
01 Oct 25	59.13000 +0.52	59.57	58.62	58.62	195,285
30 Sep 25	58.61000 -0.47	59.47	58.24	58.93	280,827
29 Sep 25	59.08000 +0.53	60.20	58.79	59.00	211,300
26 Sep 25	58.55000 -0.83	59.59	57.98	59.50	290,602
25 Sep 25	59.38000 -2.10	61.36	59.05	61.36	294,654
24 Sep 25	61.48000 +1.37	61.65	60.00	60.30	465,377
23 Sep 25	60.11000 -0.48	60.91	60.04	60.40	314,027
22 Sep 25	60.59000 -2.04	62.00	60.30	61.93	375,463
19 Sep 25	62.63000 -0.84	63.68	62.06	63.47	759,903
18 Sep 25	63.47000 +0.79	63.74	62.33	62.51	304,739
17 Sep 25	62.68000 -0.22	63.53	61.82	63.39	765,245
16 Sep 25	62.90000 +0.35	63.47	61.72	62.19	419,065
15 Sep 25	62.55000 +0.02	63.27	62.51	62.72	864,356
12 Sep 25	62.53000 +0.86	62.60	61.19	61.50	591,138
11 Sep 25	61.67000 -1.29	63.35	61.51	62.89	309,506
10 Sep 25	62.96000 -0.84	64.49	62.15	64.02	630,012
09 Sep 25	63.80000 +0.12	64.08	63.17	63.50	474,587
08 Sep 25	63.68000 +1.11	64.76	62.90	63.60	773,371
05 Sep 25	62.57000 +0.53	64.33	61.92	63.00	1,298,365
04 Sep 25	62.04000 +2.17	62.33	59.06	59.87	1,346,951
03 Sep 25	59.87000 +1.13	60.89	59.30	59.57	834,361
02 Sep 25	58.74000 +4.68	58.86	54.34	54.44	1,243,304
29 Aug 25	54.06000 +2.39	54.73	51.71	51.83	623,870
28 Aug 25	51.67000 -1.87	54.10	51.46	53.74	273,148
27 Aug 25	53.54000 +2.00	54.29	51.42	51.54	701,363
26 Aug 25	51.54000 -1.00	52.84	51.50	52.84	456,407
25 Aug 25	52.54000 +0.70	52.76	52.00	52.08	351,305
22 Aug 25	51.84000 +0.98	51.88	50.62	50.86	378,854
21 Aug 25	50.86000 +0.50	50.90	49.74	50.17	177,243
20 Aug 25	50.36000 +0.96	50.36	49.19	49.53	205,823
19 Aug 25	49.40000 -0.71	50.05	48.53	49.81	453,408
18 Aug 25	50.11000 -0.26	50.99	50.07	50.68	247,830
15 Aug 25	50.37000 +0.00	50.65	49.96	50.37	221,568
14 Aug 25	50.37000 -0.64	50.99	50.11	50.75	222,976
13 Aug 25	51.01000 +0.57	51.27	50.79	50.97	257,205
12 Aug 25	50.43500 +0.00	50.86	50.23	50.44	147,068
11 Aug 25	50.44000 -0.21	51.00	50.10	50.84	119,035
08 Aug 25	50.65000 -0.35	50.99	50.38	50.94	94,962
07 Aug 25	51.00000 +0.37	51.43	50.70	50.83	291,096
06 Aug 25	50.63000 +0.36	50.80	50.05	50.05	228,009
05 Aug 25	50.27000 +0.08	50.66	49.88	50.50	284,948
04 Aug 25	50.19000 -0.33	51.87	49.94	51.00	205,536
01 Aug 25	50.52000 +0.32	50.87	49.43	49.70	295,067
31 Jul 25	50.20000 -0.11	50.50	49.85	50.49	206,847
30 Jul 25	50.31000 -0.17	50.79	50.22	50.48	80,221
29 Jul 25	50.48000 +0.04	51.26	50.31	50.92	124,609
28 Jul 25	50.44000 -0.63	51.33	50.03	51.17	257,328
25 Jul 25	51.07000 -0.96	51.75	50.64	51.72	356,302
24 Jul 25	52.03000 -1.41	53.50	51.91	53.35	187,290
23 Jul 25	53.44000 +0.44	53.68	52.87	52.95	287,831
22 Jul 25	53.00000 -0.15	53.15	52.43	53.15	194,806
21 Jul 25	53.15000 -0.76	53.83	52.36	53.81	533,993
18 Jul 25	53.91000 -0.70	54.73	53.32	54.52	188,737
17 Jul 25	54.61000 +0.22	55.27	54.46	54.48	158,899
16 Jul 25	54.39000 -0.50	55.19	54.17	55.00	350,438
15 Jul 25	54.89000 +0.88	55.19	53.77	54.21	335,650
14 Jul 25	54.01000 +0.34	54.35	53.44	53.66	185,716
11 Jul 25	53.67000 +0.32	53.93	53.02	53.36	125,779
10 Jul 25	53.35000 -0.17	54.22	53.12	53.50	223,030
09 Jul 25	53.52000 -0.16	54.49	53.31	54.48	263,946
08 Jul 25	53.68000 +2.70	54.50	50.98	50.98	865,850
07 Jul 25	50.98000 +0.30	51.23	50.48	50.80	449,097
03 Jul 25	50.68000 -0.19	51.15	50.16	50.74	89,953
02 Jul 25	50.87000 -0.16	51.49	50.21	51.10	194,721
01 Jul 25	51.03000 +0.12	51.58	50.57	51.11	213,727
30 Jun 25	50.91000 +0.01	51.16	50.51	51.03	140,850
27 Jun 25	50.90000 +0.28	51.31	50.36	50.36	246,492
26 Jun 25	50.62000 +0.10	50.83	50.29	50.80	186,762
25 Jun 25	50.52000 -0.01	50.66	50.25	50.50	207,677
24 Jun 25	50.53000 +1.35	50.62	49.26	49.50	277,655
23 Jun 25	49.18000 -0.66	49.48	48.57	48.57	214,814
20 Jun 25	49.84000 -0.76	50.74	49.62	50.53	642,387
18 Jun 25	50.60000 +0.60	50.80	49.98	50.00	458,896
17 Jun 25	50.00000 +0.23	50.33	49.58	49.70	371,836
16 Jun 25	49.77000 +0.75	50.30	48.91	48.91	229,037
13 Jun 25	49.02000 -0.76	49.82	48.97	49.41	353,219
12 Jun 25	49.78000 +0.21	50.06	49.55	49.55	232,735
11 Jun 25	49.57000 -0.03	50.65	49.35	49.73	265,328
10 Jun 25	49.60000 +0.76	49.85	49.01	49.07	342,894
09 Jun 25	48.84000 +0.84	49.07	48.34	48.34	360,641
06 Jun 25	48.00000 +0.20	48.11	47.47	47.49	484,223
05 Jun 25	47.80000 +0.58	48.21	47.07	47.52	397,767
04 Jun 25	47.22000 +0.19	47.79	46.99	47.00	291,237
03 Jun 25	47.03000 -0.65	47.78	46.95	47.67	236,788
02 Jun 25	47.68000 -0.20	47.84	47.30	47.80	161,019
30 May 25	47.88000 -1.14	48.76	47.35	48.31	608,720
29 May 25	49.02000 +0.81	49.07	47.88	48.50	462,400
28 May 25	48.21000 +2.02	48.24	46.17	46.74	592,835
27 May 25	46.18500 +2.55	46.43	42.00	42.00	615,191
23 May 25	43.64000 -0.11	43.80	42.96	43.37	264,462
22 May 25	43.75000 +0.60	44.08	43.24	43.43	190,113
21 May 25	43.15000 -0.24	44.00	43.06	43.06	237,610
20 May 25	43.39000 +0.86	43.68	42.18	42.18	305,479
19 May 25	42.53000 +0.33	42.60	41.77	41.77	180,961
16 May 25	42.20000 -0.43	42.66	42.00	42.16	143,253
15 May 25	42.63000 +0.33	42.74	41.88	42.56	227,402
14 May 25	42.30000 -0.15	43.19	42.01	42.70	208,661
13 May 25	42.45000 -0.41	43.10	42.39	42.48	291,864
12 May 25	42.86000 +0.54	43.38	42.51	42.51	193,281
09 May 25	42.32000 -0.54	43.35	41.88	43.20	195,851
08 May 25	42.86000 +0.05	43.43	42.46	43.26	312,878
07 May 25	42.81500 +0.44	42.86	42.02	42.02	266,723
06 May 25	42.37000 +0.36	42.77	41.02	41.10	538,423
05 May 25	42.01000 -0.24	42.23	41.53	41.82	345,548
02 May 25	42.24500 +1.40	42.39	41.16	41.30	331,494
01 May 25	40.85000 -0.31	41.74	40.68	41.21	176,542
30 Apr 25	41.16000 -0.26	41.75	40.31	40.81	250,551
29 Apr 25	41.42000 +0.25	41.87	41.20	41.59	305,112
28 Apr 25	41.17000 +0.44	41.50	40.37	41.08	336,437
25 Apr 25	40.73000 -0.29	41.44	40.58	41.44	493,608
24 Apr 25	41.02000 +0.34	41.06	39.79	40.88	821,506
23 Apr 25	40.68000 +0.17	41.23	40.16	41.23	543,092
22 Apr 25	40.51000 +1.23	40.72	39.52	39.55	501,137
21 Apr 25	39.28000 +0.08	39.33	38.40	38.97	352,372
17 Apr 25	39.20000 -1.06	40.35	39.14	39.62	534,496
16 Apr 25	40.26000 -1.45	41.33	39.90	41.10	700,923
15 Apr 25	41.71000 +1.42	42.20	40.41	40.52	364,332
14 Apr 25	40.29000 +0.99	40.74	39.30	39.30	682,892
11 Apr 25	39.30000 +0.89	39.60	37.95	37.95	541,828
10 Apr 25	38.41000 -0.68	39.63	37.94	39.07	801,632
09 Apr 25	39.09000 +0.95	39.80	37.53	37.53	729,076
08 Apr 25	38.14000 -0.71	39.98	37.78	39.90	1,051,931
07 Apr 25	38.85000 -0.29	40.34	38.00	38.00	753,987
04 Apr 25	39.14000 -2.95	40.86	38.83	40.00	959,311
03 Apr 25	42.09000 -0.21	42.44	41.62	42.13	529,901
02 Apr 25	42.30000 +0.18	42.60	41.80	42.50	424,265
01 Apr 25	42.12000 +0.14	42.44	41.80	42.40	280,804
31 Mar 25	41.98000 +0.43	42.49	41.63	42.00	383,444
28 Mar 25	41.55000 -1.08	42.56	41.42	42.27	641,957
27 Mar 25	42.63000 -0.18	43.44	42.56	42.73	410,166
26 Mar 25	42.81000 +0.78	43.09	41.82	42.04	508,766
25 Mar 25	42.03000 -0.47	42.50	41.94	42.11	500,920
24 Mar 25	42.50000 +0.53	42.86	41.95	41.99	1,037,803
21 Mar 25	41.97000 +0.74	42.22	41.44	41.91	1,976,588
20 Mar 25	41.23000 -5.65	43.85	40.80	42.77	4,556,182
19 Mar 25	46.88000 -0.81	47.88	45.50	47.88	1,341,388
18 Mar 25	47.69000 -1.40	49.24	46.02	49.24	1,489,735
17 Mar 25	49.09000 +1.41	49.83	47.27	47.84	928,790
14 Mar 25	47.68000 +0.93	48.49	46.94	47.92	888,872
13 Mar 25	46.75000 -1.90	48.68	46.73	47.96	429,042
12 Mar 25	48.65000 -0.02	48.70	47.87	48.63	297,876
11 Mar 25	48.67500 +0.42	49.27	47.92	48.50	382,109
10 Mar 25	48.26000 -0.58	49.66	47.88	48.80	470,727
07 Mar 25	48.84000 -1.47	50.15	48.19	50.10	471,247
06 Mar 25	50.31000 +0.79	51.52	49.40	49.56	1,018,806
05 Mar 25	49.52000 +2.17	50.00	47.62	47.73	650,150
04 Mar 25	47.35000 +0.51	47.77	46.16	47.00	454,291
03 Mar 25	46.84000 +0.05	47.34	46.40	47.09	569,794
28 Feb 25	46.79000 -0.36	46.87	45.03	46.10	808,989
27 Feb 25	47.15000 -1.85	48.65	46.02	48.51	875,513
26 Feb 25	49.00000 -3.08	51.68	47.52	51.68	1,343,089
25 Feb 25	52.08000 +1.98	55.31	49.81	55.30	2,746,671
24 Feb 25	50.10000 +1.13	51.99	49.25	49.47	896,046
21 Feb 25	48.97000 -1.02	51.82	48.75	51.60	360,842
20 Feb 25	49.99000 +1.86	51.18	49.07	49.54	487,474
19 Feb 25	48.13000 -1.56	49.85	47.56	49.81	623,237
18 Feb 25	49.69000 +2.54	51.19	46.64	47.75	924,316
14 Feb 25	47.15000 +0.56	48.38	46.87	47.28	369,520
13 Feb 25	46.59000 +1.70	46.67	44.51	44.94	296,336
12 Feb 25	44.89000 -0.31	45.84	44.79	45.27	216,124
11 Feb 25	45.20000 -0.43	45.79	44.64	45.62	254,531
10 Feb 25	45.63000 -0.69	46.81	45.33	46.81	207,744
07 Feb 25	46.32000 +0.87	47.19	45.58	46.14	248,233
06 Feb 25	45.45000 +0.19	46.00	45.00	45.82	256,400
05 Feb 25	45.26000 +0.26	45.32	44.50	44.51	120,524
04 Feb 25	45.00000 +1.25	45.85	43.98	44.52	290,988
03 Feb 25	43.75000 +0.40	44.33	41.92	41.92	168,251
31 Jan 25	43.35000 -1.89	45.31	42.93	45.31	146,992
30 Jan 25	45.24000 +0.99	46.15	44.44	44.44	249,127
29 Jan 25	44.25000 -1.10	45.84	44.07	45.35	226,213
28 Jan 25	45.35000 +1.14	45.36	44.01	44.44	205,796
27 Jan 25	44.21000 -2.17	46.13	44.14	45.86	367,169
24 Jan 25	46.38000 +2.89	47.01	43.76	43.76	519,372
23 Jan 25	43.49000 -0.67	44.16	43.04	44.16	362,779
22 Jan 25	44.16000 -0.06	44.38	43.15	43.70	543,360
21 Jan 25	44.22000 +1.28	45.13	42.97	45.09	590,304
17 Jan 25	42.94000 +1.27	43.21	41.61	41.61	396,543
16 Jan 25	41.67000 +1.25	41.97	40.45	40.45	413,331
15 Jan 25	40.42000 +0.62	40.77	39.82	40.20	400,897
14 Jan 25	39.80000 +0.18	41.03	39.55	40.10	380,689
13 Jan 25	39.62000 +1.04	39.73	38.49	38.49	312,195
10 Jan 25	38.58000 +0.03	39.30	37.71	38.16	353,462
08 Jan 25	38.55000 +0.36	39.03	37.61	38.55	353,978
07 Jan 25	38.19000 -0.31	39.06	38.11	38.54	666,064
06 Jan 25	38.50000 -0.47	39.81	38.45	39.50	414,284
03 Jan 25	38.97000 -0.81	40.25	38.81	40.00	468,749
02 Jan 25	39.78000 -2.07	42.09	39.70	41.85	456,397
31 Dec 24	41.85000 +0.78	41.97	40.55	40.65	511,058
30 Dec 24	41.07000 -1.16	42.21	40.27	42.00	706,582
27 Dec 24	42.23000 +0.59	42.88	41.58	41.62	498,616
26 Dec 24	41.64000 +0.64	41.75	40.30	40.56	370,762
24 Dec 24	41.00000 -0.22	41.43	40.74	41.42	230,855
23 Dec 24	41.22000 +0.44	41.35	40.25	40.78	615,813
20 Dec 24	40.78000 +3.89	41.63	37.11	37.17	1,513,343
19 Dec 24	36.89000 -0.16	37.78	36.43	37.31	789,449
18 Dec 24	37.05000 -2.13	39.27	35.01	37.68	3,192,640
17 Dec 24	39.18000 +0.01	40.22	39.00	39.10	618,884
16 Dec 24	39.17000 -0.64	40.37	38.54	39.25	673,105
13 Dec 24	39.81000 -0.60	40.20	39.25	39.94	578,586
12 Dec 24	40.41000 -0.06	40.87	40.16	40.38	202,127
11 Dec 24	40.47000 +0.01	40.95	40.00	40.00	328,178
10 Dec 24	40.46000 -0.79	41.11	40.15	40.65	244,840
09 Dec 24	41.25000 +0.59	42.50	40.33	42.00	625,511
06 Dec 24	40.66000 -0.24	41.41	38.89	39.10	350,086
05 Dec 24	40.90000 +1.02	40.95	39.61	39.86	421,071
04 Dec 24	39.88000 -1.28	41.00	39.60	40.80	470,528
03 Dec 24	41.16000 -1.20	42.46	40.49	42.08	504,952
02 Dec 24	42.36000 +3.51	42.76	38.59	38.62	614,047
29 Nov 24	38.85000 +0.15	39.35	38.40	38.70	327,334
27 Nov 24	38.70000 +3.70	39.73	35.80	35.80	696,360
26 Nov 24	35.00000 +0.25	35.22	34.76	34.78	276,003
25 Nov 24	34.75000 +0.84	35.11	33.90	33.91	453,987
22 Nov 24	33.91000 -2.12	35.99	33.83	35.70	360,913
21 Nov 24	36.03000 -0.09	36.23	35.78	35.78	228,025
20 Nov 24	36.12000 +0.02	36.38	35.86	35.95	229,101
19 Nov 24	36.10000 -0.08	36.36	35.81	36.00	163,960
18 Nov 24	36.18000 -0.48	36.93	35.88	36.70	320,424
15 Nov 24	36.66000 +0.26	37.10	36.33	36.70	281,322
14 Nov 24	36.40000 +0.59	36.47	35.47	35.72	472,878
13 Nov 24	35.81000 +2.10	36.21	33.71	33.91	801,651
12 Nov 24	33.71000 -0.15	33.81	33.00	33.42	471,482
11 Nov 24	33.86000 -0.18	34.17	33.26	33.92	289,893
08 Nov 24	34.04000 -0.30	34.52	33.54	33.72	233,578
07 Nov 24	34.34000 +0.34	34.88	34.19	34.48	255,147
06 Nov 24	34.00000 +0.20	34.39	33.13	33.50	844,675
05 Nov 24	33.80000 +0.18	34.35	33.62	34.11	377,501
04 Nov 24	33.62000 +0.52	34.16	33.18	33.29	195,397
01 Nov 24	33.10000 -0.95	34.46	33.01	34.19	281,705
31 Oct 24	34.05000 +0.23	34.22	33.57	33.62	316,517
30 Oct 24	33.82000 -0.76	34.36	33.74	34.21	294,014
29 Oct 24	34.58000 +0.58	34.90	34.13	34.16	226,733
28 Oct 24	34.00000 -0.12	34.86	33.97	34.25	310,252
25 Oct 24	34.12000 +0.33	34.71	33.88	33.88	286,276
24 Oct 24	33.79000 +0.14	33.87	33.22	33.55	364,419
23 Oct 24	33.65000 -0.71	34.93	33.65	34.36	283,980
22 Oct 24	34.36000 +1.01	34.96	33.48	33.48	299,444
21 Oct 24	33.35000 -0.18	33.50	33.06	33.23	301,660
18 Oct 24	33.53000 +0.46	34.08	33.48	33.83	354,733
17 Oct 24	33.07000 -0.54	33.59	33.07	33.50	303,698
16 Oct 24	33.61000 -0.41	35.00	33.57	33.91	332,392
15 Oct 24	34.02000 -1.58	35.30	33.50	35.20	552,221
14 Oct 24	35.60000 -0.93	36.17	35.59	36.09	289,520
11 Oct 24	36.53000 +1.53	36.58	34.91	34.91	471,828
10 Oct 24	35.00000 +0.46	35.10	34.61	34.79	365,743
09 Oct 24	34.54000 -0.47	36.03	34.54	34.83	724,757
08 Oct 24	35.01000 -0.75	35.32	33.66	33.85	789,052
07 Oct 24	35.76000 -0.52	37.02	35.47	36.75	323,357
04 Oct 24	36.28000 +1.32	36.39	35.28	35.44	430,263
03 Oct 24	34.96000 -1.39	35.86	34.88	35.63	497,141
02 Oct 24	36.35000 -0.23	38.08	35.45	37.82	871,001
01 Oct 24	36.58000 +0.34	37.26	35.93	36.46	437,152
30 Sep 24	36.24000 -1.46	38.22	35.69	38.15	763,533
27 Sep 24	37.70000 +0.06	38.80	37.43	38.15	467,773
26 Sep 24	37.64000 +1.31	38.24	36.65	37.96	577,446
25 Sep 24	36.33000 -0.43	36.93	36.15	36.20	596,324
24 Sep 24	36.76000 +1.05	37.30	36.21	36.65	568,272
23 Sep 24	35.71000 +0.45	36.12	35.26	35.26	357,649
20 Sep 24	35.26000 -0.35	36.06	35.23	35.57	285,850
19 Sep 24	35.61000 +0.82	36.06	35.16	35.18	497,261
18 Sep 24	34.79000 -0.75	35.68	34.78	35.35	302,010
17 Sep 24	35.54000 -0.40	36.32	35.49	36.06	314,336
16 Sep 24	35.94000 -0.24	36.40	35.86	36.20	255,234
13 Sep 24	36.18000 +0.13	36.25	35.82	36.20	218,211
12 Sep 24	36.05500 +0.47	36.20	35.63	35.73	334,479
11 Sep 24	35.58000 +0.10	36.10	35.48	35.48	309,652
10 Sep 24	35.48000 +0.04	36.22	35.34	35.50	411,911
09 Sep 24	35.44000 +0.69	35.55	34.52	34.60	372,943
06 Sep 24	34.75000 +0.25	35.50	34.21	34.21	338,422
05 Sep 24	34.50000 +0.22	34.99	34.22	34.22	303,555
04 Sep 24	34.28000 -0.04	34.90	34.10	34.49	303,463
03 Sep 24	34.32000 -0.07	34.67	33.65	33.93	278,431
30 Aug 24	34.39000 -0.19	34.63	34.22	34.41	478,393
29 Aug 24	34.58000 -0.03	35.10	34.53	34.78	393,893
28 Aug 24	34.61000 +1.04	35.75	33.75	34.00	462,491
27 Aug 24	33.57000 -0.12	34.33	33.55	33.76	271,046
26 Aug 24	33.69000 -0.54	33.90	33.45	33.74	371,682
23 Aug 24	34.23000 +0.03	34.76	34.03	34.15	259,767
22 Aug 24	34.20000 -1.13	35.85	34.06	35.17	542,084
21 Aug 24	35.33000 +0.88	36.05	34.46	34.70	390,749
20 Aug 24	34.45000 -1.12	35.61	34.40	35.22	213,481
19 Aug 24	35.57000 +0.42	35.66	35.02	35.15	236,017
16 Aug 24	35.15000 +0.44	35.48	34.69	34.85	218,879
15 Aug 24	34.71000 +0.01	35.13	33.54	34.66	229,763
14 Aug 24	34.70000 -0.29	35.38	34.67	35.19	222,300
13 Aug 24	34.99000 +0.11	34.99	34.40	34.87	206,420
12 Aug 24	34.88000 +0.92	35.23	33.83	34.24	283,586
09 Aug 24	33.96000 -0.13	34.50	33.79	33.90	504,112
08 Aug 24	34.09000 +0.61	34.20	33.27	34.01	306,884
07 Aug 24	33.48000 +0.30	34.19	33.29	33.30	258,689
06 Aug 24	33.18000 +0.55	34.01	32.50	32.50	275,174
05 Aug 24	32.63000 -0.71	32.66	30.91	31.61	452,221
02 Aug 24	33.34000 +0.30	33.50	32.60	32.74	315,764
01 Aug 24	33.04000 -0.25	33.83	32.87	33.30	252,794
31 Jul 24	33.29000 -0.22	34.05	33.28	33.97	260,983
30 Jul 24	33.51000 -0.31	34.05	33.48	33.80	379,884
29 Jul 24	33.82000 +0.06	34.28	33.57	33.81	503,053
26 Jul 24	33.76000 -0.05	34.04	33.38	33.80	254,166
25 Jul 24	33.81000 -0.23	34.19	33.80	33.83	264,039
24 Jul 24	34.04000 -0.08	34.68	33.76	34.02	228,128
23 Jul 24	34.12000 -0.28	34.34	33.64	34.11	201,779
22 Jul 24	34.40000 +0.73	34.72	33.79	34.08	248,412
19 Jul 24	33.67000 +0.26	33.99	33.20	33.28	182,156
18 Jul 24	33.41000 -0.37	34.41	33.32	34.00	302,021
17 Jul 24	33.78000 -0.49	34.92	33.69	34.15	334,133
16 Jul 24	34.27000 +0.07	34.91	34.02	34.14	341,571
15 Jul 24	34.20000 -0.48	34.48	33.72	34.39	291,421
12 Jul 24	34.68000 +0.72	34.94	34.00	34.26	305,700
11 Jul 24	33.96000 -0.43	35.06	33.90	34.62	391,848
10 Jul 24	34.39000 -0.54	35.00	34.03	35.00	657,033
09 Jul 24	34.93000 +1.75	35.36	33.00	33.00	724,955
08 Jul 24	33.18000 +0.91	33.21	32.01	32.16	513,867
05 Jul 24	32.27000 +0.37	32.47	31.69	31.74	366,610
03 Jul 24	31.90000 +0.89	32.60	31.25	31.35	412,610
02 Jul 24	31.01000 +0.71	31.09	30.22	30.34	352,042
01 Jul 24	30.30000 +0.21	30.72	30.13	30.30	208,698
28 Jun 24	30.09000 +0.09	30.10	29.69	30.00	262,958
27 Jun 24	30.00000 -0.02	30.23	29.66	29.66	336,320
26 Jun 24	30.02000 +0.98	30.06	28.99	29.10	344,476
25 Jun 24	29.04000 -0.81	29.87	28.98	29.55	382,004
24 Jun 24	29.85000 +0.61	29.98	29.13	29.18	309,020
21 Jun 24	29.24000 +0.29	29.29	28.90	28.90	487,938
20 Jun 24	28.95000 +0.22	29.00	28.48	28.48	334,745
18 Jun 24	28.73000 +0.51	28.99	28.11	28.18	291,657
17 Jun 24	28.22000 +0.07	28.37	27.88	28.10	310,708
14 Jun 24	28.15000 -0.32	28.57	28.06	28.20	575,228
13 Jun 24	28.47000 -0.01	28.89	28.22	28.49	385,623
12 Jun 24	28.48000 +0.12	28.81	28.22	28.50	333,661
11 Jun 24	28.36000 -0.43	28.99	28.35	28.70	281,752
10 Jun 24	28.79000 +0.07	29.39	28.70	28.77	307,513
07 Jun 24	28.72000 -0.47	29.52	28.71	28.95	350,567
06 Jun 24	29.19000 +0.23	29.34	28.87	29.15	315,872
05 Jun 24	28.96000 -0.16	29.79	28.85	29.20	491,733
04 Jun 24	29.12000 -0.35	29.94	29.07	29.46	434,131
03 Jun 24	29.47000 -0.39	30.47	29.36	30.36	321,895
31 May 24	29.86000 -1.25	31.07	29.64	30.78	571,614
30 May 24	31.11000 -0.22	31.74	30.87	31.20	453,233
29 May 24	31.33000 -1.32	31.47	29.16	30.01	810,154
28 May 24	32.65000 +0.11	33.01	32.49	32.70	350,045
24 May 24	32.54000 +0.08	32.91	32.27	32.60	269,931
23 May 24	32.46000 -0.71	33.36	32.28	33.11	224,044
22 May 24	33.17000 -0.20	33.86	33.08	33.37	189,075
21 May 24	33.37000 -0.29	33.67	33.15	33.21	282,393
20 May 24	33.66000 -0.30	34.10	33.52	33.83	152,554
17 May 24	33.96000 -0.15	34.48	33.55	33.73	296,665
16 May 24	34.11000 -0.09	34.63	34.02	34.49	409,320
15 May 24	34.20000 +0.28	34.31	33.93	34.29	517,054
14 May 24	33.92000 -0.69	34.46	33.76	34.42	276,814
13 May 24	34.61000 +0.96	35.18	34.10	34.39	385,233
10 May 24	33.65000 -0.33	34.04	33.49	34.00	324,528
09 May 24	33.98000 +0.81	34.00	33.23	33.39	318,460
08 May 24	33.17000 -0.09	33.33	32.84	32.92	224,949
07 May 24	33.26000 -0.51	33.52	33.14	33.47	198,453
06 May 24	33.77000 +0.00	33.98	33.60	33.75	152,791
03 May 24	33.77000 -0.05	34.09	33.43	33.88	348,239
02 May 24	33.82000 +1.61	34.11	32.89	33.00	413,941
01 May 24	32.21000 -0.41	32.92	32.14	32.62	264,240
30 Apr 24	32.62000 -0.85	33.38	32.56	33.06	375,329
29 Apr 24	33.47000 +0.09	33.75	33.11	33.46	311,476
26 Apr 24	33.38000 +0.15	33.82	33.30	33.63	323,197
25 Apr 24	33.23000 -0.15	33.45	32.95	33.05	140,719
24 Apr 24	33.38000 +0.38	33.53	33.04	33.42	254,479
23 Apr 24	33.00000 +0.20	33.36	32.62	32.90	335,811
22 Apr 24	32.80000 +0.57	32.96	32.21	32.46	263,352
19 Apr 24	32.23000 -0.43	32.54	32.07	32.28	276,887
18 Apr 24	32.66000 +0.45	32.92	32.37	32.64	349,992
17 Apr 24	32.21000 +0.40	32.74	32.02	32.18	331,092
16 Apr 24	31.81000 -0.57	32.44	31.76	32.24	344,138
15 Apr 24	32.38000 -0.52	33.56	32.19	33.26	319,691
12 Apr 24	32.90000 -1.09	33.95	32.58	33.95	520,614
11 Apr 24	33.99000 -0.03	34.37	33.83	34.00	439,986
10 Apr 24	34.02000 -0.76	34.95	33.78	34.37	674,466
09 Apr 24	34.78000 -0.15	35.13	34.44	34.81	777,241
08 Apr 24	34.93000 +0.87	34.96	34.24	34.33	388,516
05 Apr 24	34.06000 +0.24	34.36	33.70	33.92	216,073
04 Apr 24	33.82000 -0.34	34.26	33.43	33.88	429,714
03 Apr 24	34.16000 +0.87	34.16	32.69	32.69	439,086
02 Apr 24	33.29000 +1.43	33.29	31.84	32.00	654,735
01 Apr 24	31.86000 +1.11	31.99	30.90	30.90	618,134
28 Mar 24	30.75000 +0.50	31.20	30.37	30.37	643,296
27 Mar 24	30.25000 +0.25	30.85	29.88	29.93	569,674
26 Mar 24	30.00000 -0.25	30.49	29.87	30.27	323,116
25 Mar 24	30.25000 -0.45	30.56	30.14	30.38	211,778
22 Mar 24	30.70000 -0.42	31.12	30.43	30.99	266,305
21 Mar 24	31.12000 -0.77	31.96	30.75	31.90	454,173
20 Mar 24	31.89000 +0.41	31.90	30.62	31.84	423,251
19 Mar 24	31.48000 -1.89	31.68	29.18	30.20	1,353,781
18 Mar 24	33.37000 +1.11	33.51	32.22	32.69	1,072,081
15 Mar 24	32.26000 +0.39	32.73	31.80	32.02	1,167,471
14 Mar 24	31.87000 -1.04	32.62	31.76	32.62	1,029,348
13 Mar 24	32.91000 +1.36	33.09	31.27	31.77	766,672
12 Mar 24	31.55000 +1.67	31.83	30.42	30.42	420,809
11 Mar 24	29.88000 +0.39	30.38	29.60	29.69	571,699
08 Mar 24	29.49000 -2.19	32.50	29.11	31.83	1,923,690
07 Mar 24	31.68000 -0.23	31.88	30.68	31.50	840,648
06 Mar 24	31.91000 -0.29	32.84	31.59	32.62	413,716
05 Mar 24	32.20000 +0.54	32.26	31.34	31.50	723,690
04 Mar 24	31.66000 -0.71	32.56	31.44	32.26	851,021
01 Mar 24	32.37000 +0.87	32.65	31.60	31.60	459,347
29 Feb 24	31.50000 +0.00	32.35	31.27	31.88	5,000,791
28 Feb 24	31.50000 -0.55	31.81	31.15	31.63	591,493
27 Feb 24	32.05000 -0.02	32.47	31.81	32.47	531,742
26 Feb 24	32.07000 -0.41	32.44	31.54	32.44	415,472
23 Feb 24	32.48000 +0.09	32.50	31.62	32.47	326,629
22 Feb 24	32.39000 -0.09	32.63	31.63	32.59	285,780
21 Feb 24	32.48000 +0.05	33.22	32.35	32.86	322,536
20 Feb 24	32.43000 -0.71	33.44	31.86	33.01	478,000
16 Feb 24	33.14000 -0.43	34.50	33.08	34.31	437,974
15 Feb 24	33.57000 +0.47	33.76	32.99	33.06	347,877
14 Feb 24	33.10000 +1.25	33.15	32.31	32.50	454,386
13 Feb 24	31.85000 -1.96	33.52	31.40	33.52	426,331
12 Feb 24	33.81000 +0.79	33.84	33.03	33.03	294,157
09 Feb 24	33.02000 -0.26	33.67	32.63	33.67	233,199
08 Feb 24	33.28000 +0.40	33.54	32.36	33.00	426,620
07 Feb 24	32.88000 -0.52	33.28	32.68	33.00	748,803
06 Feb 24	33.40000 +1.62	33.88	32.69	32.69	2,207,131
05 Feb 24	31.78000 +0.71	32.17	30.95	31.19	335,239
02 Feb 24	31.07000 -0.29	31.33	30.56	31.23	284,424
01 Feb 24	31.36000 +0.70	31.64	30.77	30.97	369,163
31 Jan 24	30.66000 +0.68	31.34	29.98	29.98	487,405
30 Jan 24	29.98000 -0.56	30.39	29.80	30.00	262,600
29 Jan 24	30.54000 -0.65	31.09	30.49	31.01	344,597
26 Jan 24	31.19000 -0.40	31.69	30.76	31.44	686,700
25 Jan 24	31.59000 -0.23	32.33	30.93	31.80	732,323
24 Jan 24	31.82000 +0.92	31.90	31.33	31.83	533,121
23 Jan 24	30.90000 +1.10	31.60	30.58	30.58	565,446
22 Jan 24	29.80000 -0.05	30.00	29.30	29.30	712,667
19 Jan 24	29.85000 +0.26	29.99	29.22	29.75	429,268
18 Jan 24	29.59000 -0.30	30.45	29.46	30.24	533,073
17 Jan 24	29.89000 -0.43	30.48	29.27	29.50	641,902
16 Jan 24	30.32000 -1.55	31.51	30.15	31.51	712,748
12 Jan 24	31.87000 -0.46	32.64	31.78	32.26	314,612
11 Jan 24	32.33000 -0.11	32.72	31.95	32.60	281,575
10 Jan 24	32.44000 -0.25	32.89	32.41	32.53	542,430
09 Jan 24	32.69000 -0.03	32.85	32.25	32.50	493,809
08 Jan 24	32.72000 -0.54	32.99	32.56	32.99	866,039
05 Jan 24	33.26000 -0.20	33.52	32.75	33.39	457,353
04 Jan 24	33.46000 +0.49	34.28	33.22	33.29	961,836
03 Jan 24	32.97000 -0.91	33.76	32.68	33.74	1,180,865
02 Jan 24	33.88000 -5.82	35.64	32.63	35.64	2,957,816
29 Dec 23	39.70000 +0.32	39.93	39.12	39.15	282,420
28 Dec 23	39.38000 +0.54	39.82	39.08	39.10	377,829
27 Dec 23	38.84000 -0.60	39.62	38.14	39.44	388,073
26 Dec 23	39.44000 -0.28	40.14	39.24	39.75	312,004
22 Dec 23	39.72000 -0.84	40.05	38.58	39.50	336,877
21 Dec 23	40.56000 +0.72	40.98	40.09	40.10	622,474
20 Dec 23	39.84000 -0.04	40.54	39.61	39.61	540,017
19 Dec 23	39.88000 +1.08	40.09	38.49	38.50	601,007
18 Dec 23	38.80000 +0.26	38.99	38.00	38.50	237,589
15 Dec 23	38.54000 -0.26	38.86	38.18	38.80	450,433
14 Dec 23	38.80000 +0.30	38.88	38.15	38.18	351,933
13 Dec 23	38.50000 -0.53	39.23	38.09	38.57	307,425
12 Dec 23	39.03000 +2.09	39.12	36.80	36.94	544,721
11 Dec 23	36.94000 -0.50	37.25	36.28	37.16	256,450
08 Dec 23	37.44000 -0.29	37.66	37.08	37.51	781,237
07 Dec 23	37.73000 +0.21	37.75	37.27	37.38	403,763
06 Dec 23	37.52000 -0.15	38.07	37.41	37.69	358,845
05 Dec 23	37.67000 +0.29	37.79	36.90	36.90	381,328
04 Dec 23	37.38000 +0.18	38.20	36.60	37.00	664,435
01 Dec 23	37.20000 -1.21	38.60	37.01	38.60	404,391
30 Nov 23	38.41000 -0.06	38.99	37.30	38.80	1,336,239
29 Nov 23	38.47000 -0.77	39.44	38.34	39.25	557,011
28 Nov 23	39.24000 -0.09	39.53	38.85	39.37	436,091
27 Nov 23	39.33000 -2.35	41.40	39.22	41.40	707,169
24 Nov 23	41.68000 +0.62	41.84	40.85	41.02	287,754
22 Nov 23	41.06000 -0.26	41.40	40.43	41.37	317,733
21 Nov 23	41.32000 -0.64	41.66	40.77	41.66	505,922
20 Nov 23	41.96000 +0.38	42.65	41.78	41.92	495,957
17 Nov 23	41.58000 -0.20	41.98	41.13	41.77	582,124
16 Nov 23	41.78000 -0.69	42.21	41.09	41.58	253,048
15 Nov 23	42.47000 +0.55	43.20	41.92	42.28	475,597
14 Nov 23	41.92000 +0.12	42.50	41.73	42.05	380,435
13 Nov 23	41.80000 +0.54	41.97	41.25	41.48	226,946
10 Nov 23	41.26000 +0.08	41.38	40.40	41.08	208,337
09 Nov 23	41.18000 -0.42	41.98	41.01	41.19	233,041
08 Nov 23	41.60000 -0.36	42.19	41.41	41.79	318,621
07 Nov 23	41.96000 -0.04	42.34	41.06	41.81	526,118
06 Nov 23	42.00000 +0.30	42.18	41.51	41.81	402,533
03 Nov 23	41.70000 +1.20	41.87	40.77	40.77	336,720
02 Nov 23	40.50000 +1.11	40.56	39.48	39.81	475,582
01 Nov 23	39.39000 +0.47	39.49	38.82	38.82	281,389
31 Oct 23	38.92000 -0.23	39.02	38.30	38.85	267,884
30 Oct 23	39.15000 +0.31	39.38	38.67	39.07	286,530
27 Oct 23	38.84000 +0.14	39.42	38.66	39.42	155,163
26 Oct 23	38.70000 -0.07	39.01	38.09	38.60	316,099
25 Oct 23	38.77000 -0.94	39.68	38.75	39.54	221,700
24 Oct 23	39.71000 +1.33	40.13	38.25	38.25	480,349
23 Oct 23	38.38000 -0.47	38.99	38.00	38.68	611,881
20 Oct 23	38.85000 -0.68	39.26	38.75	39.25	385,793
19 Oct 23	39.53000 -0.68	40.05	39.49	40.00	275,109
18 Oct 23	40.21000 -0.17	40.29	39.30	39.81	743,784
17 Oct 23	40.38000 +0.12	40.89	40.08	40.22	250,003
16 Oct 23	40.26000 -0.30	40.61	39.92	40.61	273,920
13 Oct 23	40.56000 -0.74	41.36	40.55	41.11	300,176
12 Oct 23	41.30000 -0.30	41.70	40.91	41.38	508,630
11 Oct 23	41.60000 +0.02	42.25	41.26	41.94	631,705
10 Oct 23	41.58000 +1.48	41.74	40.07	40.40	415,601
09 Oct 23	40.10000 -0.10	40.37	39.25	39.49	245,270
06 Oct 23	40.20000 +1.60	40.29	38.68	38.81	488,473
05 Oct 23	38.60000 +0.31	38.62	38.17	38.34	566,501
04 Oct 23	38.29000 -0.26	38.54	38.03	38.29	477,494
03 Oct 23	38.55000 -0.18	38.71	38.03	38.17	680,010
02 Oct 23	38.73000 +0.62	38.73	37.98	38.11	591,111
29 Sep 23	38.11000 -0.33	39.21	38.01	38.52	839,945
28 Sep 23	38.44000 -0.53	38.67	37.94	38.00	666,215
27 Sep 23	38.97000 -0.95	39.78	38.36	39.54	456,689
26 Sep 23	39.92000 -0.15	39.97	39.25	39.55	1,838,123
25 Sep 23	40.07000 +0.02	40.13	39.23	39.32	474,231
22 Sep 23	40.05000 +0.69	40.22	39.44	39.70	985,678
21 Sep 23	39.36000 -0.34	39.42	38.85	39.20	653,330
20 Sep 23	39.70000 +0.08	40.29	39.50	39.60	541,396
19 Sep 23	39.62000 +0.35	39.85	39.32	39.46	586,770
18 Sep 23	39.27000 +0.87	39.36	38.03	38.30	901,115
15 Sep 23	38.40000 +0.39	38.90	38.05	38.37	575,001
14 Sep 23	38.01000 -0.18	38.45	37.84	38.21	720,986
13 Sep 23	38.19000 +0.29	38.32	37.60	37.75	456,506
12 Sep 23	37.90000 +0.35	38.12	36.15	36.24	1,537,732
11 Sep 23	37.55000 -0.25	38.40	37.32	37.58	715,622
08 Sep 23	37.80000 +1.48	38.14	36.17	36.26	726,654
07 Sep 23	36.32000 -0.02	36.50	35.10	35.52	505,101
06 Sep 23	36.34000 +1.49	36.53	34.78	34.78	613,772
05 Sep 23	34.85000 +0.09	34.95	34.17	34.36	319,709
01 Sep 23	34.76000 +0.44	35.59	34.56	34.63	412,884
31 Aug 23	34.32000 +0.23	35.14	34.05	34.13	594,490
30 Aug 23	34.09000 +0.13	34.94	33.45	33.91	469,720
29 Aug 23	33.96000 +0.79	34.19	32.83	33.40	339,879
28 Aug 23	33.17000 +0.84	33.46	32.75	32.96	195,534
25 Aug 23	32.33000 -0.21	32.70	31.90	32.54	232,805
24 Aug 23	32.54000 +0.17	33.15	32.45	32.88	157,619
23 Aug 23	32.37000 +0.24	32.67	31.96	32.51	261,077
22 Aug 23	32.13000 -0.32	33.03	32.03	32.71	232,357
21 Aug 23	32.45000 +0.49	32.76	31.70	31.76	210,267
18 Aug 23	31.96000 -0.82	32.20	31.46	31.72	334,983
17 Aug 23	32.78000 +0.80	33.50	32.35	32.89	215,439
16 Aug 23	31.98000 +0.00	32.42	31.50	31.71	235,741
15 Aug 23	31.98000 -0.05	32.37	31.36	31.81	272,428
14 Aug 23	32.03000 -0.10	32.17	31.60	32.13	304,012
11 Aug 23	32.13000 -0.31	32.14	31.67	32.12	286,734
10 Aug 23	32.44000 -0.18	33.68	32.41	32.75	115,658
09 Aug 23	32.62000 -0.13	32.88	32.43	32.75	311,752
08 Aug 23	32.75000 -0.49	32.87	31.85	32.28	298,310
07 Aug 23	33.24000 -0.62	33.86	32.79	33.86	315,144
04 Aug 23	33.86000 -0.12	34.65	33.78	34.30	201,886
03 Aug 23	33.98000 +1.38	33.98	32.74	32.95	299,601
02 Aug 23	32.60000 -1.41	33.44	32.10	33.44	289,289
01 Aug 23	34.01000 -0.75	34.80	33.80	34.40	222,906
31 Jul 23	34.76000 +0.16	35.00	34.30	34.81	351,903
28 Jul 23	34.60000 +2.17	34.97	33.50	33.61	382,194
27 Jul 23	32.43000 -0.71	33.21	31.96	33.19	289,551
26 Jul 23	33.14000 -0.24	34.00	33.00	33.16	296,098
25 Jul 23	33.38000 -0.02	34.49	33.22	34.12	365,848
24 Jul 23	33.40000 +0.94	33.94	32.38	32.52	381,877
21 Jul 23	32.46000 -0.57	33.26	32.46	33.14	161,658
20 Jul 23	33.03000 -0.19	33.41	32.88	33.22	316,578
19 Jul 23	33.22000 +0.08	33.87	33.21	33.72	282,392
18 Jul 23	33.14000 -1.35	34.48	32.52	34.46	397,983
17 Jul 23	34.49000 +0.31	34.87	33.80	34.17	386,264
14 Jul 23	34.18000 -0.83	35.16	33.88	35.08	474,305
13 Jul 23	35.01000 +0.59	35.15	34.50	34.89	603,236
12 Jul 23	34.42000 +1.15	34.78	33.62	33.99	914,187
11 Jul 23	33.27000 +1.22	33.36	31.92	32.15	599,492
10 Jul 23	32.05000 +0.03	32.22	31.82	31.99	414,007
07 Jul 23	32.02000 +0.35	32.31	31.65	31.95	296,309
06 Jul 23	31.67000 -0.36	32.08	31.26	31.26	549,983
05 Jul 23	32.03000 +0.27	32.21	31.12	31.75	707,963
03 Jul 23	31.76000 +1.05	32.06	30.69	30.69	502,559
30 Jun 23	30.71000 +0.50	30.84	30.05	30.38	567,777
29 Jun 23	30.21000 -0.40	30.64	30.01	30.20	701,569
28 Jun 23	30.61000 -0.19	30.70	30.22	30.49	803,648
27 Jun 23	30.80000 +1.25	31.06	29.86	29.86	957,133
26 Jun 23	29.55000 +0.37	29.81	29.17	29.26	1,033,801
23 Jun 23	29.18000 -0.42	29.42	28.84	29.15	781,583
22 Jun 23	29.60000 -0.12	29.99	29.11	29.51	539,261
21 Jun 23	29.72000 +0.03	30.23	29.49	29.59	791,413
20 Jun 23	29.69000 -0.97	29.99	29.50	29.56	748,934
16 Jun 23	30.66000 -0.08	31.02	29.61	30.54	1,791,821
15 Jun 23	30.74000 +0.87	30.74	29.83	30.37	678,718
14 Jun 23	29.87000 +0.39	30.45	29.12	29.36	1,354,538
13 Jun 23	29.48000 +0.08	30.00	29.35	29.98	586,924
12 Jun 23	29.40000 +0.47	29.90	28.86	29.20	604,264
09 Jun 23	28.93000 -0.58	29.82	28.42	29.59	1,570,682
08 Jun 23	29.51000 +0.54	30.12	29.13	29.28	583,898
07 Jun 23	28.97000 -0.21	29.70	28.55	28.55	627,938
06 Jun 23	29.18000 +0.98	29.70	28.00	28.00	720,893
05 Jun 23	28.20000 -0.57	28.54	27.69	28.49	537,137
02 Jun 23	28.77000 +1.19	29.19	28.00	28.08	791,746
01 Jun 23	27.58000 +2.78	27.85	24.92	24.92	771,553
31 May 23	24.80000 -2.11	27.32	24.12	26.91	1,526,727
30 May 23	26.91000 -1.30	28.16	26.39	28.01	709,977
26 May 23	28.21000 +0.54	28.33	27.82	27.95	405,279
25 May 23	27.67000 -0.15	28.19	27.44	27.81	460,557
24 May 23	27.82000 -0.36	28.25	27.72	28.01	438,880
23 May 23	28.18000 -0.04	28.64	27.60	27.98	447,587
22 May 23	28.22000 -0.28	28.90	28.20	28.48	447,782
19 May 23	28.50000 +0.28	28.52	28.01	28.15	375,037
18 May 23	28.22000 -1.37	29.53	28.18	29.51	455,654
17 May 23	29.59000 -0.19	29.80	29.07	29.07	403,732
16 May 23	29.78000 -0.11	29.92	29.21	29.46	375,401
15 May 23	29.89000 +0.59	30.05	29.24	29.51	657,960
12 May 23	29.30000 -0.28	29.60	29.00	29.11	393,349
11 May 23	29.58000 +1.60	29.69	28.00	28.00	544,405
10 May 23	27.98000 -1.29	29.42	27.87	29.30	546,925
09 May 23	29.27000 -0.44	29.57	28.95	29.14	436,357
08 May 23	29.71000 -0.15	30.00	29.34	30.00	452,283
05 May 23	29.86000 -0.03	30.22	29.61	30.02	353,536
04 May 23	29.89000 -0.10	30.50	29.82	30.21	335,608
03 May 23	29.99000 +0.35	30.08	29.13	29.52	341,435
02 May 23	29.64000 -0.75	30.08	29.13	30.08	366,087
01 May 23	30.39000 -0.04	30.90	29.85	30.43	176,728
28 Apr 23	30.43000 +0.20	31.19	30.30	30.50	301,103
27 Apr 23	30.23000 +2.02	30.25	27.22	28.37	600,831
26 Apr 23	28.21000 +0.99	28.33	27.40	27.75	580,826
25 Apr 23	27.22000 -0.57	27.75	27.20	27.50	494,680
24 Apr 23	27.78500 -0.84	28.54	27.75	28.46	421,742
21 Apr 23	28.62000 -0.40	28.70	28.06	28.62	349,544
20 Apr 23	29.02000 -0.45	30.01	28.67	29.40	554,019
19 Apr 23	29.47000 -0.61	29.92	29.23	29.24	417,852
18 Apr 23	30.08000 +0.11	30.12	29.63	29.87	332,871
17 Apr 23	29.97000 +0.47	30.24	29.83	30.00	273,714
14 Apr 23	29.50000 -0.20	29.99	29.45	29.70	451,156
13 Apr 23	29.70000 +0.75	30.30	29.13	29.28	502,609
12 Apr 23	28.95000 -0.50	29.64	28.64	29.14	694,809
11 Apr 23	29.45000 -0.73	30.42	29.45	30.28	586,941
10 Apr 23	30.18000 -0.05	30.32	29.80	29.99	739,194
06 Apr 23	30.23000 +0.23	30.47	30.05	30.28	452,938
05 Apr 23	30.00000 -1.28	31.11	29.98	31.11	589,270
04 Apr 23	31.28000 -0.83	32.25	30.74	31.90	706,867
03 Apr 23	32.11000 +0.93	32.16	30.91	30.91	464,185
31 Mar 23	31.18000 -0.59	31.88	30.87	31.64	493,289
30 Mar 23	31.77000 +1.33	31.77	30.45	30.77	790,282
29 Mar 23	30.44000 +0.19	30.69	29.67	29.95	480,516
28 Mar 23	30.25000 +0.20	30.75	30.07	30.30	296,327
27 Mar 23	30.05000 +0.09	30.12	29.39	29.75	414,484
24 Mar 23	29.96000 -0.17	30.57	29.66	30.10	405,762
23 Mar 23	30.13000 +0.59	30.85	29.77	30.08	611,680
22 Mar 23	29.54000 +0.95	30.17	28.57	28.77	895,535
21 Mar 23	28.59000 -0.56	29.37	28.42	29.14	387,899
20 Mar 23	29.15000 +0.32	29.85	28.11	28.48	515,141
17 Mar 23	28.83000 +0.83	29.00	27.65	28.02	1,686,586
16 Mar 23	28.00000 +0.93	28.46	26.12	27.67	722,205
15 Mar 23	27.07000 -0.40	27.33	26.46	27.07	647,929
14 Mar 23	27.47000 -0.15	28.13	27.06	27.65	427,234
13 Mar 23	27.62000 -0.82	28.50	27.50	28.25	824,268
10 Mar 23	28.44000 -0.25	29.22	27.72	28.70	594,005
09 Mar 23	28.69000 -1.79	30.13	28.54	30.02	1,120,848
08 Mar 23	30.48000 +0.42	30.72	29.80	30.11	582,070
07 Mar 23	30.06000 -1.59	31.58	30.06	31.54	978,489
06 Mar 23	31.65000 -0.73	32.51	31.35	32.51	678,759
03 Mar 23	32.38000 -0.16	32.88	32.23	32.40	571,805
02 Mar 23	32.54000 +0.47	33.03	31.78	31.78	1,423,490
01 Mar 23	32.07000 +0.67	32.90	32.00	32.66	1,453,766
28 Feb 23	31.40000 -0.09	31.66	31.15	31.20	738,939
27 Feb 23	31.49000 +0.01	32.02	31.15	32.02	522,737
24 Feb 23	31.48000 -0.89	31.84	30.92	31.65	409,859
23 Feb 23	32.37000 -0.20	33.14	32.07	33.14	424,243
22 Feb 23	32.57000 +0.50	32.73	32.08	32.24	697,538
21 Feb 23	32.07000 -1.17	33.11	31.85	32.72	799,701
17 Feb 23	33.24000 -1.46	34.41	33.12	34.28	480,338
16 Feb 23	34.70000 -0.48	35.50	34.55	34.98	288,964
15 Feb 23	35.18000 -0.72	35.44	34.07	35.44	608,640
14 Feb 23	35.90000 -0.09	35.97	34.10	34.79	647,301
13 Feb 23	35.99000 +1.14	36.57	34.70	34.75	458,787
10 Feb 23	34.85000 -1.72	35.91	34.32	35.81	418,620
09 Feb 23	36.57000 +0.93	37.16	36.14	36.73	236,283
08 Feb 23	35.64000 -1.39	36.54	35.34	36.39	462,189
07 Feb 23	37.03000 +2.07	37.24	35.74	35.74	887,177
06 Feb 23	34.96000 -0.58	35.33	33.74	34.71	697,574
03 Feb 23	35.54000 -1.38	37.00	35.52	36.30	488,040
02 Feb 23	36.92000 -1.06	38.44	36.73	37.90	643,402
01 Feb 23	37.98000 +2.30	38.87	36.71	36.82	898,852
31 Jan 23	35.68000 -0.45	36.76	35.15	36.00	789,712
30 Jan 23	36.13000 -1.34	36.98	35.94	36.26	577,313
27 Jan 23	37.47000 -1.02	38.60	37.41	38.48	461,066
26 Jan 23	38.49000 +1.48	38.52	36.64	37.77	493,204
25 Jan 23	37.01000 -0.57	37.68	36.38	37.40	309,252
24 Jan 23	37.58000 -0.78	38.25	37.03	38.25	610,317
23 Jan 23	38.36000 +0.69	38.74	37.80	38.23	301,383
20 Jan 23	37.67000 +0.72	38.43	37.41	38.18	725,425
19 Jan 23	36.95000 +0.41	37.66	36.78	36.99	309,913
18 Jan 23	36.54000 -0.47	38.25	36.21	37.59	546,490
17 Jan 23	37.01000 -1.95	38.67	36.58	38.20	733,926
13 Jan 23	38.96000 +2.98	39.00	36.30	36.44	1,263,918
12 Jan 23	35.98000 -0.90	36.93	35.68	36.88	715,348
11 Jan 23	36.88000 -0.01	37.51	36.22	36.82	535,760
10 Jan 23	36.89000 -0.56	37.74	36.79	37.55	666,661
09 Jan 23	37.45000 -0.50	39.50	37.30	39.00	616,254
06 Jan 23	37.95000 -1.32	39.46	37.83	38.49	775,375
05 Jan 23	39.27000 +2.47	39.38	36.04	36.29	1,252,865
04 Jan 23	36.80000 +1.67	37.90	36.11	36.64	1,068,734
03 Jan 23	35.13000 +3.54	35.63	32.77	32.77	813,468
30 Dec 22	31.59000 -0.51	32.30	30.50	30.53	296,083
29 Dec 22	32.10000 +0.27	32.61	30.89	31.99	653,795
28 Dec 22	31.83000 -1.35	33.20	31.39	32.93	800,484
27 Dec 22	33.18000 +1.24	33.39	32.00	32.00	1,019,963
23 Dec 22	31.94000 -1.46	33.42	31.74	33.27	500,769
22 Dec 22	33.40000 -1.14	34.49	32.87	34.25	428,960
21 Dec 22	34.54000 +2.30	34.87	32.00	32.24	492,625
20 Dec 22	32.24000 +0.39	32.24	30.74	31.00	424,449
19 Dec 22	31.85000 -1.00	33.14	31.30	33.00	706,209
16 Dec 22	32.85000 -0.05	34.25	32.77	32.77	527,245
15 Dec 22	32.90000 -1.06	34.96	32.74	34.01	724,768
14 Dec 22	33.96000 -0.63	35.10	33.94	34.78	391,359
13 Dec 22	34.59000 +0.28	36.11	34.16	35.52	586,329
12 Dec 22	34.31000 -0.57	34.84	32.79	34.31	1,073,570
09 Dec 22	34.88000 +2.04	35.73	32.70	33.09	1,418,361
08 Dec 22	32.84000 +1.67	33.71	32.25	32.42	933,501
07 Dec 22	31.17000 -1.22	32.50	31.13	31.96	795,543
06 Dec 22	32.39000 +0.88	32.54	31.17	31.89	775,276
05 Dec 22	31.51000 +1.66	31.95	30.28	31.00	1,132,493
02 Dec 22	29.85000 +0.46	30.37	28.51	29.01	973,768
01 Dec 22	29.39000 -1.07	30.72	29.27	29.61	680,401
30 Nov 22	30.46000 +0.55	31.19	30.12	30.90	1,831,931
29 Nov 22	29.91000 +2.38	30.34	27.39	28.25	1,056,671
28 Nov 22	27.53000 +0.42	28.02	26.97	26.97	403,873
25 Nov 22	27.11000 -0.73	27.72	26.91	27.30	431,429
23 Nov 22	27.84000 +0.80	28.13	27.00	27.51	345,848
22 Nov 22	27.04000 +0.21	27.44	26.44	26.53	644,664
21 Nov 22	26.83000 -1.31	27.80	26.62	27.60	384,161
18 Nov 22	28.14000 -1.46	29.51	28.00	29.20	524,017
17 Nov 22	29.60000 -0.25	30.24	28.13	28.38	893,506
16 Nov 22	29.85000 -2.44	31.59	29.82	31.59	375,758
15 Nov 22	32.29000 +2.80	32.93	30.70	30.70	694,578
14 Nov 22	29.49000 -0.14	30.04	28.95	29.43	332,140
11 Nov 22	29.63000 +1.63	30.00	28.91	29.07	577,405
10 Nov 22	28.00000 +2.64	28.19	26.75	26.95	303,916
09 Nov 22	25.36000 -2.56	27.40	25.01	27.40	783,324
08 Nov 22	27.92000 +1.37	28.24	26.64	27.79	375,409
14 Oct 22	26.55000 +0.26	26.92	26.13	26.48	355,173
13 Oct 22	26.29000 +1.52	26.33	23.72	24.00	550,096
12 Oct 22	24.77000 +0.34	25.25	24.19	24.49	505,432
11 Oct 22	24.43000 -0.90	24.99	23.93	24.80	533,758
10 Oct 22	25.33000 -1.55	26.23	25.23	26.20	475,467
07 Oct 22	26.88000 -2.18	28.65	26.81	28.65	534,351
06 Oct 22	29.06000 +0.03	29.50	28.49	28.96	222,673
05 Oct 22	29.03000 -0.39	29.82	28.36	29.27	381,689
04 Oct 22	29.42000 +3.03	29.75	26.98	26.98	694,629
03 Oct 22	26.39000 +0.39	26.49	25.48	25.81	448,129
30 Sep 22	26.00000 +0.90	26.26	24.81	24.87	352,289
29 Sep 22	25.10000 -1.03	26.14	24.83	25.56	835,158
28 Sep 22	26.13000 +0.09	26.34	25.58	25.61	180,163
27 Sep 22	26.04000 +0.01	26.99	25.65	26.37	314,413
26 Sep 22	26.03000 +0.17	27.07	26.03	26.24	215,586
23 Sep 22	25.86000 -0.65	26.34	25.51	25.92	533,329
22 Sep 22	26.51000 -0.17	27.56	26.16	27.02	346,013
21 Sep 22	26.68000 -1.00	27.50	26.31	27.16	544,224
20 Sep 22	27.68000 +0.25	28.43	27.12	27.40	402,906
19 Sep 22	27.43000 +0.19	27.50	26.83	26.96	235,280
16 Sep 22	27.24000 -0.31	27.27	26.52	27.05	681,167
15 Sep 22	27.55000 -0.24	28.25	27.51	27.71	219,213
14 Sep 22	27.79000 -0.91	28.68	27.38	28.68	278,167
13 Sep 22	28.70000 -1.19	29.50	28.67	29.05	222,300
12 Sep 22	29.89000 +0.64	30.22	29.43	29.47	265,982
09 Sep 22	29.25000 +0.73	29.86	29.07	29.30	356,303
08 Sep 22	28.52000 -1.48	29.66	28.12	29.33	342,509
07 Sep 22	30.00000 +1.97	30.11	27.75	27.85	394,954
06 Sep 22	28.03000 -0.99	29.02	27.79	29.02	466,677
02 Sep 22	29.02000 -1.20	30.27	28.85	30.25	369,996
01 Sep 22	30.22000 -0.10	30.70	29.35	29.89	680,508
31 Aug 22	30.32000 +2.28	30.50	27.80	28.37	2,038,466
30 Aug 22	28.04000 -2.74	31.93	26.81	30.78	1,433,455
29 Aug 22	30.78000 -1.65	32.89	30.70	32.16	835,195
26 Aug 22	32.43000 +1.13	34.79	31.53	34.75	1,232,751
25 Aug 22	31.30000 +1.80	31.94	29.83	30.20	748,083
24 Aug 22	29.50000 +2.37	29.62	26.25	26.60	583,042
23 Aug 22	27.13000 -0.26	27.79	26.68	27.79	409,640
22 Aug 22	27.39000 +0.37	27.68	26.38	27.00	455,127
19 Aug 22	27.02000 -0.09	27.69	26.79	27.20	325,539
18 Aug 22	27.11000 +0.30	27.34	26.42	26.81	501,850
17 Aug 22	26.81000 -1.40	28.00	26.80	28.00	491,420
16 Aug 22	28.21000 +0.33	28.48	27.05	27.39	455,070
15 Aug 22	27.88000 +0.09	28.32	27.46	27.46	237,228
12 Aug 22	27.79000 +0.34	27.94	26.63	26.77	604,187
11 Aug 22	27.45000 +1.23	28.85	26.49	26.63	508,904
10 Aug 22	26.22000 +0.81	26.36	25.36	25.61	287,488
09 Aug 22	25.41000 -0.44	25.81	25.26	25.63	260,841
08 Aug 22	25.85000 -0.06	26.45	25.68	25.95	308,563
05 Aug 22	25.91000 -1.14	26.50	25.83	26.50	397,428
04 Aug 22	27.05000 +0.27	28.42	27.03	27.40	430,787
03 Aug 22	26.78000 +0.79	27.09	25.91	25.99	390,541
02 Aug 22	25.99000 +0.86	26.42	24.24	24.50	580,913
01 Aug 22	25.13000 -0.76	25.62	24.74	25.17	523,631
29 Jul 22	25.89000 -0.40	26.03	24.90	25.07	1,062,558
28 Jul 22	26.29000 +0.18	26.33	25.02	25.72	343,022
27 Jul 22	26.11000 +0.42	26.16	24.89	25.84	370,429
26 Jul 22	25.69000 -0.64	26.21	25.60	26.21	521,706
25 Jul 22	26.33000 +0.06	26.36	25.75	26.29	414,628
22 Jul 22	26.27000 -0.97	27.33	26.20	27.05	369,417
21 Jul 22	27.24000 +0.25	28.19	27.00	27.04	518,692
20 Jul 22	26.99000 -0.30	27.99	26.66	27.26	500,706
19 Jul 22	27.29000 +0.58	27.59	26.47	27.04	458,931
18 Jul 22	26.71000 +1.85	27.79	25.91	25.91	850,746
15 Jul 22	24.86000 +0.03	25.03	23.91	24.81	293,941
14 Jul 22	24.83000 -1.10	25.50	24.39	25.45	542,061
13 Jul 22	25.93000 -0.33	26.60	25.71	25.78	272,272
12 Jul 22	26.26000 +0.65	26.57	25.30	25.65	324,803
11 Jul 22	25.61000 -2.44	27.20	25.60	27.06	716,719
08 Jul 22	28.05000 -0.66	28.99	27.75	28.39	736,778
07 Jul 22	28.71000 +0.22	29.50	28.34	28.94	434,135
06 Jul 22	28.49000 -2.36	30.27	27.76	30.27	748,998
05 Jul 22	30.85000 -0.12	30.98	29.62	30.36	375,247
01 Jul 22	30.97000 +1.11	31.01	29.59	29.69	277,539
30 Jun 22	29.86000 -0.85	30.31	29.31	30.05	904,111
29 Jun 22	30.71000 -0.53	31.05	29.94	30.41	697,320
28 Jun 22	31.24000 -0.47	32.15	31.06	31.82	368,247
27 Jun 22	31.71000 -0.91	33.50	31.21	33.19	419,745
24 Jun 22	32.62000 +2.62	32.91	29.85	30.54	622,682
23 Jun 22	30.00000 +0.52	30.94	29.40	29.88	698,349
22 Jun 22	29.48000 -1.60	30.98	29.40	30.00	724,783
21 Jun 22	31.08000 +1.44	31.41	30.15	31.00	717,761
17 Jun 22	29.64000 -0.26	31.19	29.35	30.79	959,868
16 Jun 22	29.90000 -1.77	31.08	29.80	30.50	626,807
15 Jun 22	31.67000 +0.59	31.73	30.35	31.26	991,142
14 Jun 22	31.08000 +0.12	31.86	29.94	31.49	1,003,648
13 Jun 22	30.96000 -1.71	32.53	30.30	31.50	958,502
10 Jun 22	32.67000 -1.93	35.09	32.50	35.09	1,100,082
09 Jun 22	34.59500 -1.90	35.66	34.26	35.32	858,697
08 Jun 22	36.50000 -0.19	37.57	36.35	37.25	982,787
07 Jun 22	36.69000 +1.03	37.35	35.21	35.21	964,352
06 Jun 22	35.66000 +0.96	39.67	35.20	36.11	1,282,564
03 Jun 22	34.70000 -2.07	36.28	34.11	36.28	678,696
02 Jun 22	36.77000 +1.68	36.86	34.35	35.51	854,643
01 Jun 22	35.09000 -7.30	40.79	34.85	38.00	1,976,609
31 May 22	42.39000 +2.28	42.84	41.29	42.10	1,107,151
27 May 22	40.11000 -0.67	41.05	38.81	41.01	393,647
26 May 22	40.78000 +4.28	41.08	36.76	37.02	582,172
25 May 22	36.50000 +0.75	36.90	35.80	36.41	395,008
24 May 22	35.75000 -3.51	38.75	35.26	38.75	721,536
23 May 22	39.26000 -1.48	40.81	39.02	40.61	472,504
20 May 22	40.74000 -0.02	42.48	39.98	41.27	550,794
19 May 22	40.76000 +1.00	42.10	39.62	39.76	516,012
18 May 22	39.76000 -0.85	42.29	39.58	39.90	889,685
17 May 22	40.61000 +1.06	41.91	40.00	40.50	522,727
16 May 22	39.55000 +0.42	40.45	38.08	38.90	548,851
13 May 22	39.13000 +2.73	39.48	36.67	37.00	1,175,353
12 May 22	36.40000 +0.42	36.95	34.35	35.44	1,195,142
11 May 22	35.98000 -1.20	37.99	35.65	37.87	578,123
10 May 22	37.18000 +1.49	37.52	35.61	36.90	770,835
09 May 22	35.68500 -1.52	36.51	35.09	36.14	783,109
06 May 22	37.21000 -3.95	40.71	37.11	40.58	1,391,979
05 May 22	41.16000 -1.14	41.57	39.30	41.57	390,787
04 May 22	42.30000 +1.34	42.46	39.20	40.15	380,189
03 May 22	40.96000 +0.35	41.80	40.26	40.88	527,220
02 May 22	40.61000 +1.04	41.00	39.25	39.41	534,245
29 Apr 22	39.57000 +1.17	42.01	39.17	40.38	765,444
28 Apr 22	38.40000 +0.76	38.89	36.55	38.22	531,164
27 Apr 22	37.64000 +1.68	38.20	35.51	35.54	624,744
26 Apr 22	35.96000 -1.73	37.55	35.63	37.55	501,635
25 Apr 22	37.69000 -0.16	38.01	35.95	36.77	355,787
22 Apr 22	37.85000 +0.76	39.27	36.94	37.59	455,333
21 Apr 22	37.09000 -1.50	39.27	37.00	38.78	737,161
20 Apr 22	38.59000 -1.32	39.81	37.90	39.81	657,079
19 Apr 22	39.91000 +1.71	40.03	37.70	38.00	486,136
18 Apr 22	38.20000 -1.38	38.90	37.07	38.86	617,798
14 Apr 22	39.58000 -1.35	40.90	38.67	40.60	957,719
13 Apr 22	40.93000 +1.29	41.53	39.11	39.98	1,165,440
12 Apr 22	39.64000 +0.78	40.68	39.05	39.78	595,045
11 Apr 22	38.86000 +1.14	39.68	36.70	38.35	809,581
08 Apr 22	37.72000 -0.69	39.42	37.64	38.50	495,809
07 Apr 22	38.41000 -2.20	40.31	38.05	40.31	673,400
06 Apr 22	40.61000 +0.64	41.40	38.49	39.38	793,503
05 Apr 22	39.97000 -1.37	41.09	39.50	41.00	792,327
04 Apr 22	41.34000 +3.41	42.27	39.25	39.73	1,029,960
01 Apr 22	37.93000 +1.20	40.19	36.94	39.49	840,596
31 Mar 22	36.73000 -1.40	38.17	36.33	37.96	1,004,826
30 Mar 22	38.13000 -1.58	39.92	37.61	38.35	796,101
29 Mar 22	39.71000 +1.84	40.88	39.10	39.34	1,538,940
28 Mar 22	37.87000 -0.40	39.68	36.13	39.31	1,000,523
25 Mar 22	38.27000 -3.40	40.48	37.88	40.10	1,061,810
24 Mar 22	41.67000 -2.39	44.08	39.75	43.93	1,009,593
23 Mar 22	44.06000 +0.55	47.23	42.25	42.90	1,054,512
22 Mar 22	43.51000 +3.77	44.22	40.55	41.82	1,221,592
21 Mar 22	39.74000 -3.04	42.41	39.23	41.10	940,034
18 Mar 22	42.78000 +5.06	42.80	37.25	37.34	1,623,150
17 Mar 22	37.72000 -4.55	41.08	36.32	40.23	2,312,921
16 Mar 22	42.27000 +16.86	42.92	32.06	33.50	4,672,132
15 Mar 22	25.41000 +0.91	27.33	23.14	23.73	3,848,380
14 Mar 22	24.50000 -6.70	29.18	24.48	28.60	4,250,342
11 Mar 22	31.20000 -6.13	38.53	31.11	38.06	1,771,775
10 Mar 22	37.33000 -4.80	40.35	37.15	40.31	1,018,528
09 Mar 22	42.13000 +1.64	42.69	40.75	41.32	392,089
08 Mar 22	40.49000 +0.37	41.38	38.65	40.20	624,388
07 Mar 22	40.12000 -1.21	41.97	40.00	40.31	665,387
04 Mar 22	41.33000 -2.52	43.35	40.95	42.62	674,435
03 Mar 22	43.85000 -1.19	45.08	43.56	44.94	468,191
02 Mar 22	45.04000 +0.22	45.57	43.20	45.25	810,275
01 Mar 22	44.82000 -1.47	47.90	44.75	46.01	839,153
28 Feb 22	46.29000 -2.34	47.94	45.68	47.49	608,328
25 Feb 22	48.63000 +1.66	48.80	46.16	46.88	300,885
24 Feb 22	46.97000 +1.52	47.12	42.87	43.37	899,233
23 Feb 22	45.45000 -3.06	49.57	45.16	49.16	793,218
22 Feb 22	48.51000 -3.54	50.99	48.15	50.41	654,315
18 Feb 22	52.05000 -1.05	52.53	51.55	52.48	448,910
17 Feb 22	53.10000 -0.01	53.55	52.34	52.63	533,518
16 Feb 22	53.11000 +0.33	53.15	51.53	52.24	273,863
15 Feb 22	52.78000 +3.13	52.90	50.58	50.58	532,229
14 Feb 22	49.65000 +1.52	49.77	47.30	47.85	353,108
11 Feb 22	48.13000 -2.75	52.24	47.94	50.75	427,221
10 Feb 22	50.88000 +1.16	51.04	48.50	48.50	377,806
09 Feb 22	49.72000 +2.62	49.95	47.36	47.88	460,422
08 Feb 22	47.10000 +1.03	47.59	45.31	45.85	384,478
07 Feb 22	46.07000 -2.09	48.97	46.00	47.94	284,933
04 Feb 22	48.16000 +0.94	48.74	47.25	47.54	312,560
03 Feb 22	47.22000 -1.02	48.25	47.07	47.89	201,648
02 Feb 22	48.24000 -2.29	50.53	48.15	50.29	221,888
01 Feb 22	50.53000 -0.03	51.50	49.62	50.88	353,972
31 Jan 22	50.56000 +5.10	51.60	45.99	46.00	952,567
28 Jan 22	45.46000 +1.07	45.60	42.45	44.52	635,376
27 Jan 22	44.39000 -0.79	45.73	43.19	45.56	638,156
26 Jan 22	45.18000 -1.38	47.44	44.79	47.25	293,321
25 Jan 22	46.56000 +0.77	47.54	44.69	45.37	427,939
24 Jan 22	45.79000 -2.12	46.43	43.44	46.43	957,187
21 Jan 22	47.91000 -2.80	50.99	47.76	50.43	799,527
20 Jan 22	50.71000 +0.15	53.25	50.25	52.49	485,782
19 Jan 22	50.56000 -0.14	51.50	50.12	50.82	466,163
18 Jan 22	50.70000 -0.81	51.69	50.31	50.68	536,281
14 Jan 22	51.51000 +1.03	51.51	49.90	50.50	451,173
13 Jan 22	50.48000 -2.91	53.50	50.34	53.24	717,028
12 Jan 22	53.39000 +1.54	55.14	52.31	52.90	923,737
11 Jan 22	51.85000 +2.73	52.00	48.71	49.22	686,303
10 Jan 22	49.12000 -0.26	49.51	47.08	49.39	397,759
07 Jan 22	49.38000 +0.69	50.61	48.74	49.05	403,789
06 Jan 22	48.69000 +2.61	49.93	45.89	46.36	762,286
05 Jan 22	46.08000 +1.01	47.69	44.51	44.51	499,589
04 Jan 22	45.07000 -0.84	45.83	44.27	45.75	516,285
03 Jan 22	45.91000 +0.48	47.93	44.80	45.64	345,264
31 Dec 21	45.43000 +0.23	46.19	43.88	44.93	523,014
30 Dec 21	45.20000 +2.97	46.40	42.23	42.24	1,024,299
29 Dec 21	42.23000 -2.19	44.13	42.10	44.02	1,035,372
28 Dec 21	44.42000 -0.92	45.30	43.40	44.72	773,412
27 Dec 21	45.34000 -4.22	49.26	45.08	48.79	1,106,169
23 Dec 21	49.56000 -1.59	51.00	49.08	50.52	368,050
22 Dec 21	51.15000 -0.94	52.63	50.17	51.37	639,790
21 Dec 21	52.09000 +5.19	52.09	47.54	47.54	1,139,026
20 Dec 21	46.90000 -2.31	47.82	45.94	47.82	866,984
17 Dec 21	49.21000 +1.04	49.68	45.50	47.48	1,137,743
16 Dec 21	48.17000 -0.97	50.13	47.59	49.36	727,016
15 Dec 21	49.14000 -0.58	49.15	47.00	48.73	1,340,286
14 Dec 21	49.72000 +0.72	50.25	48.00	48.21	1,007,297
13 Dec 21	49.00000 -1.91	50.42	47.88	50.42	1,458,691
10 Dec 21	50.91000 +1.32	51.01	49.44	49.49	673,602
09 Dec 21	49.59000 -0.28	50.30	48.93	49.25	760,364
08 Dec 21	49.87000 +2.29	51.08	47.07	47.80	1,522,709
07 Dec 21	47.58000 +3.03	48.58	45.56	45.56	1,269,186
06 Dec 21	44.55000 +3.51	45.23	40.42	40.89	1,724,227
03 Dec 21	41.04000 -5.89	46.31	40.80	46.02	4,198,019
02 Dec 21	46.93000 -3.52	51.36	46.11	50.77	2,347,433
01 Dec 21	50.45000 -0.75	51.88	50.39	51.60	959,775
30 Nov 21	51.20000 -1.60	53.75	50.59	52.42	1,958,745
29 Nov 21	52.80000 -1.65	54.99	52.12	54.43	657,958
26 Nov 21	54.45000 -2.17	55.21	53.91	54.67	424,504
24 Nov 21	56.62000 -0.22	57.58	55.29	56.01	465,297
23 Nov 21	56.84000 +0.76	57.26	54.52	56.23	689,025
22 Nov 21	56.08000 -0.44	57.05	54.83	56.14	512,912
19 Nov 21	56.52000 +2.11	56.67	54.27	54.84	703,823
18 Nov 21	54.41000 +0.11	57.39	54.08	56.10	1,240,647
17 Nov 21	54.30000 -1.00	55.14	53.33	55.00	811,486
16 Nov 21	55.30000 +2.52	55.68	53.16	53.33	1,015,455
15 Nov 21	52.78000 -0.52	54.07	52.00	53.13	505,136
12 Nov 21	53.30000 +1.48	53.83	51.34	51.34	551,639
11 Nov 21	51.82000 +1.70	52.44	50.67	51.14	638,285
10 Nov 21	50.12000 +1.23	51.22	49.13	49.23	793,058
09 Nov 21	48.89000 +0.30	50.11	48.50	48.50	733,879
08 Nov 21	48.59000 +0.14	49.62	48.47	48.75	661,404
05 Nov 21	48.45000 -0.06	50.26	48.28	48.30	711,555
04 Nov 21	48.51000 -1.19	49.98	48.15	49.80	1,072,790
03 Nov 21	49.70000 +1.32	50.17	48.65	48.79	1,570,731
02 Nov 21	48.38000 -3.33	49.27	47.20	49.02	1,441,650
01 Nov 21	51.71000 +1.32	52.85	50.42	50.42	1,252,678
29 Oct 21	50.39000 -0.91	51.50	50.01	51.00	615,058
28 Oct 21	51.30000 +0.78	51.83	50.01	50.61	569,361
27 Oct 21	50.52000 +0.33	51.38	49.71	51.29	699,871
26 Oct 21	50.19000 -3.34	53.91	50.02	53.65	1,403,187
25 Oct 21	53.53000 -1.67	55.25	53.19	55.25	998,603
22 Oct 21	55.20000 -2.84	58.23	54.80	58.04	623,063
21 Oct 21	58.04000 -0.26	58.48	57.50	58.48	587,234
20 Oct 21	58.30000 +0.31	59.10	57.80	58.97	701,419
19 Oct 21	57.99000 +1.00	58.31	56.13	56.31	770,547
18 Oct 21	56.99000 -1.07	57.70	56.16	57.49	844,657
15 Oct 21	58.06000 +1.25	58.60	56.00	57.41	440,073
14 Oct 21	56.81000 -0.95	57.72	56.27	57.49	412,526
13 Oct 21	57.76000 +0.53	58.27	56.54	57.40	645,328
12 Oct 21	57.23000 +0.53	57.39	55.77	56.13	528,323
11 Oct 21	56.70000 +0.92	57.98	56.47	56.48	595,450
08 Oct 21	55.78000 +0.82	56.25	54.02	54.96	535,294
07 Oct 21	54.96000 +2.20	55.42	53.50	54.30	644,642
06 Oct 21	52.76000 -0.92	54.70	52.44	52.65	954,993
05 Oct 21	53.68000 +1.43	54.29	51.75	52.00	406,555
04 Oct 21	52.25000 -1.32	53.03	51.34	52.98	651,616
01 Oct 21	53.57000 -1.26	55.38	53.25	54.99	562,754
30 Sep 21	54.83000 +0.23	56.14	53.31	54.61	768,948
29 Sep 21	54.60000 -0.95	55.80	54.53	55.26	823,188
28 Sep 21	55.55000 -1.59	57.50	55.10	57.00	801,061
27 Sep 21	57.14000 +3.42	57.78	53.15	53.90	1,056,575
24 Sep 21	53.72000 +1.49	53.90	47.25	48.19	3,595,434
23 Sep 21	52.23000 +0.16	52.37	50.71	52.17	1,134,687
22 Sep 21	52.07000 -0.93	54.05	52.07	53.40	1,034,338
21 Sep 21	53.00000 +0.16	53.58	52.15	53.53	715,168
20 Sep 21	52.84000 -1.90	55.20	51.76	52.19	1,085,907
17 Sep 21	54.74000 +0.43	55.69	54.02	54.29	1,390,475
16 Sep 21	54.31000 -0.70	55.23	51.13	54.79	1,888,852
15 Sep 21	55.01000 -7.04	61.00	52.02	60.83	3,518,563
14 Sep 21	62.05000 -0.72	63.00	61.57	61.63	453,480
13 Sep 21	62.77000 -0.34	63.71	61.21	62.60	459,871
10 Sep 21	63.11000 -2.39	66.90	63.08	65.92	654,191
09 Sep 21	65.50000 +0.94	65.51	62.47	63.62	763,113
08 Sep 21	64.56000 -2.43	67.67	62.85	67.00	1,549,008
07 Sep 21	66.99000 +2.39	67.67	63.87	64.60	1,910,242
03 Sep 21	64.60000 -0.52	65.00	62.44	63.90	833,941
02 Sep 21	65.12000 +0.05	66.25	63.81	65.00	897,724
01 Sep 21	65.07000 +1.77	66.48	63.76	63.96	1,270,698
31 Aug 21	63.30000 +1.39	63.85	61.81	62.65	1,700,721
30 Aug 21	61.91000 -0.06	62.12	58.73	61.11	898,020
27 Aug 21	61.97000 +2.09	62.06	57.90	57.90	2,527,029
26 Aug 21	59.88000 +3.41	65.75	58.65	62.95	13,612,602
25 Aug 21	56.47000 +1.56	56.53	53.75	54.13	1,503,334
24 Aug 21	54.91000 +5.78	55.29	51.20	51.28	3,193,991
23 Aug 21	49.13000 +2.31	49.26	44.90	47.01	1,642,520
20 Aug 21	46.82000 +1.54	48.38	45.02	45.02	2,003,170
19 Aug 21	45.28000 +4.26	46.48	39.51	40.89	3,938,899
18 Aug 21	41.02000 +0.52	42.10	39.55	41.16	2,472,544
17 Aug 21	40.50000 -2.43	42.15	39.11	41.50	2,773,432
16 Aug 21	42.93000 -2.27	44.50	42.56	44.28	1,332,934
13 Aug 21	45.20000 -1.15	46.56	44.95	46.04	816,264
12 Aug 21	46.35000 -1.54	47.96	45.34	47.89	1,114,355
11 Aug 21	47.89000 -3.04	50.95	47.86	50.95	1,455,460
10 Aug 21	50.93000 -0.48	52.20	50.06	52.00	484,273
09 Aug 21	51.41000 +2.33	51.80	49.19	49.59	991,269
06 Aug 21	49.08000 -0.87	50.59	48.25	50.01	757,616
05 Aug 21	49.95000 -0.02	50.39	48.26	49.64	1,027,675
04 Aug 21	49.97000 -0.45	51.50	48.92	50.95	940,406
03 Aug 21	50.42000 -2.54	52.84	49.59	52.19	1,240,020
02 Aug 21	52.96000 -0.49	54.10	52.52	53.88	726,923
30 Jul 21	53.45000 -1.03	54.73	53.05	54.40	749,999
29 Jul 21	54.48000 -1.43	57.42	54.35	57.10	1,006,907
28 Jul 21	55.91000 +0.81	58.07	55.01	56.98	1,713,386
27 Jul 21	55.10000 +0.50	55.17	52.64	54.24	1,673,379
26 Jul 21	54.60000 -0.40	56.97	53.16	53.16	1,346,398
23 Jul 21	55.00000 -3.49	56.61	53.16	55.49	2,008,860
22 Jul 21	58.49000 -0.94	59.39	57.88	59.39	715,830
21 Jul 21	59.43000 +0.86	60.18	58.45	58.57	972,125
20 Jul 21	58.57000 +0.55	58.95	57.15	58.28	902,126
19 Jul 21	58.02000 -2.91	59.79	56.68	59.09	1,720,964
16 Jul 21	60.93000 -1.55	63.13	59.25	62.63	1,433,393
15 Jul 21	62.48000 +1.71	63.12	60.20	60.54	1,202,470
14 Jul 21	60.77000 -1.31	63.50	60.16	62.87	1,214,607
13 Jul 21	62.08000 +4.24	62.29	58.56	58.86	1,323,341
12 Jul 21	57.84000 -2.10	60.20	57.51	59.77	1,127,236
09 Jul 21	59.94000 +1.64	59.96	57.51	59.07	988,226
08 Jul 21	58.30000 -2.27	59.51	57.93	59.29	1,489,298
07 Jul 21	60.57000 -1.27	63.01	59.75	62.61	1,280,657
06 Jul 21	61.84000 -2.37	63.86	61.00	63.79	1,418,726
02 Jul 21	64.21000 -1.01	65.15	64.07	65.00	723,308
01 Jul 21	65.22000 -0.75	66.96	64.53	66.82	1,105,671
30 Jun 21	65.97000 -2.95	68.60	65.85	68.51	1,344,178
29 Jun 21	68.92000 -2.18	70.83	68.75	70.50	1,434,047
28 Jun 21	71.10000 +0.45	71.39	70.25	70.49	1,103,267
25 Jun 21	70.65000 +0.92	71.10	69.73	69.93	966,958
24 Jun 21	69.73000 +1.05	70.47	69.15	69.47	964,009
23 Jun 21	68.68000 +1.67	70.38	67.69	67.69	835,962
22 Jun 21	67.01000 +1.41	67.61	65.21	65.66	1,686,764
21 Jun 21	65.60000 -2.13	67.90	65.36	67.59	1,493,229
18 Jun 21	67.73000 -1.75	70.05	67.50	69.92	1,250,057
17 Jun 21	69.48000 -1.93	71.13	68.28	70.87	1,210,541
16 Jun 21	71.41000 -0.53	72.91	70.28	71.98	811,932
15 Jun 21	71.94000 -2.20	75.39	71.35	74.83	978,645
14 Jun 21	74.14000 +1.24	75.25	73.11	73.39	669,976
11 Jun 21	72.90000 -0.80	74.25	72.53	73.93	585,533
10 Jun 21	73.70000 +0.65	75.75	73.03	73.43	1,089,445
09 Jun 21	73.05000 +1.06	74.67	72.40	72.81	1,108,286
08 Jun 21	71.99000 +0.87	72.38	70.46	71.31	1,397,377
07 Jun 21	71.12000 +0.24	72.15	70.30	71.29	1,139,161
04 Jun 21	70.88000 -1.25	73.20	70.75	72.61	1,224,350
03 Jun 21	72.13000 -1.70	73.99	72.13	73.06	1,595,062
02 Jun 21	73.83000 -1.80	77.08	72.12	75.11	2,486,528
01 Jun 21	75.63000 -1.32	78.60	75.08	77.65	3,655,735
28 May 21	76.95000 -8.45	81.99	76.89	81.81	3,267,982
27 May 21	85.40000 +0.45	85.73	83.13	85.10	1,618,738
26 May 21	84.95000 +0.88	86.10	83.25	84.99	1,130,724
25 May 21	84.07000 -0.36	88.50	84.06	85.64	1,186,623
24 May 21	84.43000 -1.63	86.27	84.16	86.20	530,138
21 May 21	86.06000 -1.49	87.75	85.80	87.66	774,140
20 May 21	87.55000 +1.17	88.21	86.26	86.38	1,231,215
19 May 21	86.38000 -0.16	87.36	84.55	85.25	817,832
18 May 21	86.54000 -0.75	90.21	86.45	87.00	1,047,664
17 May 21	87.29000 -0.28	88.72	86.00	88.02	842,110
14 May 21	87.57000 +3.71	87.90	84.08	84.65	1,064,835
13 May 21	83.86000 -3.81	88.63	83.46	88.63	1,274,762
12 May 21	87.67000 +0.64	88.75	86.09	86.45	1,085,060
11 May 21	87.03000 +1.51	87.64	82.70	82.91	1,022,465
10 May 21	85.52000 -2.23	87.60	82.59	87.23	1,454,986
07 May 21	87.75000 +0.17	91.28	86.77	88.25	623,929
06 May 21	87.58000 +0.09	88.27	85.47	86.87	1,098,682
05 May 21	87.49000 -2.20	90.99	85.80	90.26	1,499,871
04 May 21	89.69000 -4.23	93.61	89.21	93.00	2,180,518
03 May 21	93.92000 -1.14	96.17	93.64	95.35	435,585
30 Apr 21	95.06000 -0.87	96.24	94.17	94.66	650,290
29 Apr 21	95.93000 -1.64	98.37	94.66	98.00	508,082
28 Apr 21	97.57000 -1.06	100.00	97.39	98.40	621,232
27 Apr 21	98.63000 -0.83	100.75	98.43	99.93	591,224
26 Apr 21	99.46000 +0.36	100.04	98.53	99.05	591,269
23 Apr 21	99.10000 +4.47	99.42	95.86	96.35	1,049,793
22 Apr 21	94.63000 +1.14	97.24	93.88	95.20	1,269,067
21 Apr 21	93.49000 -0.89	94.83	92.67	94.41	1,320,627
20 Apr 21	94.38000 -2.09	96.15	92.25	96.00	669,598
19 Apr 21	96.47000 -1.00	99.31	96.19	98.00	554,746
16 Apr 21	97.47000 -0.40	97.49	95.52	97.20	1,121,302
15 Apr 21	97.87000 -0.05	98.78	96.68	98.04	1,062,027
14 Apr 21	97.92000 -2.07	101.00	97.57	100.46	1,127,062
13 Apr 21	99.99000 +1.58	100.81	98.25	98.40	624,124
12 Apr 21	98.41000 -1.60	100.22	97.70	99.57	941,414
09 Apr 21	100.01000 -3.26	102.51	99.50	102.51	1,271,378
08 Apr 21	103.27000 +1.78	104.66	102.07	102.63	938,677
07 Apr 21	101.49000 -2.04	104.19	100.11	103.34	881,545
06 Apr 21	103.53000 +3.91	105.39	100.42	101.08	1,341,462
05 Apr 21	99.62000 +0.73	100.97	98.00	100.30	1,475,967
01 Apr 21	98.89000 +5.16	101.31	95.10	95.26	2,143,791
31 Mar 21	93.73000 -2.02	97.44	91.75	96.50	2,081,447
30 Mar 21	95.75000 +0.88	101.49	93.02	93.88	2,105,587
29 Mar 21	94.87000 -1.26	96.40	92.93	95.76	2,754,029
26 Mar 21	96.13000 -8.85	102.78	91.94	98.91	5,485,704
25 Mar 21	104.98000 -3.41	111.15	104.41	106.10	1,302,758
24 Mar 21	108.39000 -3.17	112.37	106.38	112.25	1,876,258
23 Mar 21	111.56000 -1.52	113.87	111.20	113.87	572,348
22 Mar 21	113.08000 -2.32	115.24	111.73	112.93	870,339
19 Mar 21	115.40000 +1.50	117.75	114.00	116.01	729,079
18 Mar 21	113.90000 -3.20	117.08	113.46	115.06	513,292
17 Mar 21	117.10000 +1.35	118.12	112.52	114.50	540,518
16 Mar 21	115.75000 +0.03	118.53	114.57	118.53	775,797
15 Mar 21	115.72000 -1.98	119.12	113.80	119.12	1,019,924
12 Mar 21	117.70000 -9.89	121.05	116.36	120.50	1,230,988
11 Mar 21	127.59000 +13.32	128.46	119.19	120.96	2,148,399
10 Mar 21	114.27000 -1.98	120.59	113.27	117.53	1,246,594
09 Mar 21	116.25000 +7.00	118.00	113.18	115.00	1,131,877
08 Mar 21	109.25000 -7.35	115.75	107.78	114.22	1,348,663
05 Mar 21	116.60000 -1.29	118.92	108.10	118.65	1,344,363
04 Mar 21	117.89000 -6.01	122.00	115.01	119.79	1,435,681
03 Mar 21	123.90000 -0.89	127.72	121.79	126.25	861,539
02 Mar 21	124.79000 -4.12	129.63	124.27	127.16	839,818
01 Mar 21	128.91000 +11.01	130.40	123.00	123.74	1,243,532
26 Feb 21	117.90000 +0.07	122.28	114.88	118.47	1,373,652
25 Feb 21	117.83000 -3.08	124.39	117.13	121.46	934,953
24 Feb 21	120.91000 -2.18	122.43	118.99	122.43	1,046,027
23 Feb 21	123.09000 +0.32	123.32	112.85	121.25	2,046,925
22 Feb 21	122.77000 -4.59	128.67	120.32	121.32	2,156,547
19 Feb 21	127.36000 -8.17	139.98	127.30	139.96	2,179,396
18 Feb 21	135.53000 -5.31	136.00	130.18	133.01	2,563,490
17 Feb 21	140.84000 -6.96	144.99	133.50	144.73	1,842,385
16 Feb 21	147.80000 +12.54	148.88	137.05	137.54	2,583,742
12 Feb 21	135.25999 -0.21	138.28	130.21	134.16	1,638,706
11 Feb 21	135.47000 +5.50	138.55	127.73	130.01	1,422,708
10 Feb 21	129.97000 +5.28	131.77	124.73	127.71	1,927,419
09 Feb 21	124.69000 +5.40	126.83	115.52	115.86	2,185,639
08 Feb 21	119.29000 +4.51	132.25	118.04	122.12	3,853,766
05 Feb 21	114.78000 +3.69	115.28	106.66	112.50	1,581,637
04 Feb 21	111.09000 +2.65	115.26	108.86	112.50	2,643,871
03 Feb 21	108.44000 +8.01	109.68	99.90	101.54	2,540,296
02 Feb 21	100.43000 +4.88	101.19	97.31	98.25	1,150,232
01 Feb 21	95.55000 +3.51	97.92	93.67	93.95	1,224,489
29 Jan 21	92.04000 -1.72	94.30	91.97	93.50	1,182,416
28 Jan 21	93.76000 -0.30	94.27	91.46	93.81	1,266,659
27 Jan 21	94.06000 +3.61	96.70	88.14	89.02	2,538,488
26 Jan 21	90.45000 -2.94	94.59	88.78	93.51	1,112,858
25 Jan 21	93.39000 +2.39	97.39	90.91	92.66	2,006,000
22 Jan 21	91.00000 -0.23	92.75	89.77	90.09	1,452,432
21 Jan 21	91.23000 +0.35	91.92	88.44	90.80	1,625,706
20 Jan 21	90.88000 -0.89	93.50	89.75	93.37	1,390,644
19 Jan 21	91.77000 +1.69	92.66	90.14	92.66	702,711
15 Jan 21	90.08000 +0.07	91.73	89.73	91.00	913,647
14 Jan 21	90.01000 +0.50	91.22	88.74	90.19	1,153,077
13 Jan 21	89.51000 +3.37	90.42	86.00	86.69	1,712,238
12 Jan 21	86.14000 +3.52	86.90	82.70	83.22	1,350,174
11 Jan 21	82.62000 +0.09	84.50	81.17	82.32	935,341
08 Jan 21	82.53000 +2.24	83.28	79.90	80.73	803,568
07 Jan 21	80.29000 +1.03	80.44	78.54	79.39	667,905
06 Jan 21	79.26000 -1.74	81.90	78.45	81.35	715,374
05 Jan 21	81.00000 +2.36	81.27	78.86	78.86	587,174
04 Jan 21	78.64000 -1.34	82.14	78.05	80.60	795,920
31 Dec 20	79.98000 -0.29	80.17	78.07	79.69	518,169
30 Dec 20	80.27000 +2.42	80.92	78.25	78.25	954,829
29 Dec 20	77.85000 +1.29	78.21	76.05	76.55	586,186
28 Dec 20	76.56000 -0.79	78.23	74.70	78.16	803,861
24 Dec 20	77.35000 -0.43	77.80	75.53	77.60	811,481
23 Dec 20	77.78000 -0.52	79.11	77.36	78.54	740,020
22 Dec 20	78.30000 -2.38	81.10	77.52	80.91	1,021,231
21 Dec 20	80.68000 -1.60	82.51	79.52	80.96	1,257,623
18 Dec 20	82.28000 -0.35	82.94	81.19	82.17	1,045,862
17 Dec 20	82.63000 +0.48	83.64	80.67	82.38	688,181
16 Dec 20	82.15000 +1.88	83.88	81.22	81.66	1,323,652
15 Dec 20	80.27000 -4.73	85.41	79.74	85.41	1,610,473
14 Dec 20	85.00000 +0.14	86.04	84.75	85.25	514,431
11 Dec 20	84.86000 -0.48	85.71	84.75	85.30	1,033,402
10 Dec 20	85.34000 +0.12	86.07	84.30	84.49	485,977
09 Dec 20	85.22000 -0.93	87.00	84.60	85.89	931,204
08 Dec 20	86.15000 +0.33	86.31	84.84	86.16	903,377
07 Dec 20	85.82000 +0.71	86.10	84.34	85.08	1,039,782
04 Dec 20	85.11000 +0.12	86.98	84.91	85.52	1,098,134
03 Dec 20	84.99000 -0.71	86.60	84.82	85.99	849,867
02 Dec 20	85.70000 -2.64	87.57	84.85	86.86	2,076,559
01 Dec 20	88.34000 -0.73	89.89	87.11	89.27	1,233,764
30 Nov 20	89.07000 -2.29	91.13	87.03	90.28	3,049,125
27 Nov 20	91.36000 +0.46	91.90	89.10	91.87	1,498,485
25 Nov 20	90.90000 +2.17	91.00	86.56	88.21	1,232,164
24 Nov 20	88.73000 +0.23	89.20	86.51	88.27	1,897,811
23 Nov 20	88.50000 +3.28	89.05	84.04	84.38	4,970,117
20 Nov 20	85.22000 -0.89	87.60	82.78	87.50	3,870,857
19 Nov 20	86.11000 +12.45	90.73	83.49	84.22	16,975,728
18 Nov 20	73.66000 -26.53	100.68	70.30	99.80	26,438,860
17 Nov 20	100.19000 +4.61	108.21	95.31	105.00	6,422,691
16 Nov 20	95.58000 +1.46	96.31	93.23	95.50	1,269,573
13 Nov 20	94.12000 +0.11	97.73	93.50	95.12	706,470
12 Nov 20	94.01000 -2.39	97.72	93.83	97.72	1,239,575
11 Nov 20	96.40000 -0.11	97.12	94.08	96.78	1,102,634
10 Nov 20	96.51000 -3.18	99.06	94.16	98.50	962,026
09 Nov 20	99.69000 -1.14	104.17	99.26	104.17	984,084
06 Nov 20	100.83000 +1.01	102.25	99.01	99.12	576,722
05 Nov 20	99.82000 +2.45	101.14	94.03	99.15	1,843,202
04 Nov 20	97.37000 +5.10	98.47	94.63	95.05	1,256,136
03 Nov 20	92.27000 -2.38	94.49	92.09	93.66	776,340
02 Nov 20	94.65000 +3.27	94.88	90.39	91.03	1,135,969
30 Oct 20	91.38000 +0.87	92.26	89.45	89.81	838,830
29 Oct 20	90.51000 +3.41	92.25	86.82	86.82	1,075,620
28 Oct 20	87.10000 -2.90	89.30	86.38	89.00	975,439
27 Oct 20	90.00000 +0.92	91.69	88.02	88.17	1,973,581
26 Oct 20	89.08000 +3.95	90.21	86.14	89.11	2,375,235
23 Oct 20	85.13000 +4.22	86.01	81.60	85.68	1,746,069
22 Oct 20	80.91000 +1.21	81.19	78.82	80.79	389,523
21 Oct 20	79.70000 -0.81	81.00	78.36	80.45	439,721
20 Oct 20	80.51000 +0.20	81.65	79.60	80.37	419,058
19 Oct 20	80.31000 +0.29	82.36	79.56	80.72	383,385
16 Oct 20	80.02000 -0.12	80.93	79.27	80.14	295,666
15 Oct 20	80.14000 +1.51	80.93	77.64	79.16	372,703
14 Oct 20	78.63000 -2.15	81.00	78.08	80.65	505,219
13 Oct 20	80.78000 -2.91	84.46	80.57	83.75	624,816
12 Oct 20	83.69000 +1.02	85.50	80.86	83.99	785,607
09 Oct 20	82.67000 +1.35	83.38	81.41	81.63	326,266
08 Oct 20	81.32000 -1.46	84.42	80.65	83.54	557,984
07 Oct 20	82.78000 +0.56	83.00	81.72	82.53	430,564
06 Oct 20	82.22000 +0.23	83.75	81.57	82.50	363,384
05 Oct 20	81.99000 +0.46	82.97	81.09	82.97	435,281
02 Oct 20	81.53000 -1.59	82.68	80.86	81.00	285,971
01 Oct 20	83.12000 +2.45	83.25	81.24	81.40	359,059
30 Sep 20	80.67000 +2.77	81.35	76.54	76.90	695,064
29 Sep 20	77.90000 -0.10	78.77	76.77	78.77	297,622
28 Sep 20	78.00000 +0.91	78.90	76.30	77.57	619,536
25 Sep 20	77.09000 -0.71	77.80	75.84	77.77	396,622
24 Sep 20	77.80000 -0.18	78.54	76.13	77.16	397,434
23 Sep 20	77.98000 -1.95	81.45	77.64	79.86	381,326
22 Sep 20	79.93000 -2.06	82.87	79.35	82.82	435,257
21 Sep 20	81.99000 +0.94	82.09	78.00	79.86	590,406
18 Sep 20	81.05000 -1.27	82.33	79.01	82.15	492,198
17 Sep 20	82.32000 -0.35	82.50	80.25	81.20	463,448
16 Sep 20	82.67000 -0.23	84.07	81.89	83.30	548,813
15 Sep 20	82.90000 +1.95	83.72	80.32	81.96	1,067,508
14 Sep 20	80.95000 +6.04	82.00	76.03	76.25	1,207,936
11 Sep 20	74.91000 +0.15	76.73	73.69	75.72	386,730
10 Sep 20	74.76000 -2.40	77.65	74.37	77.65	672,810
09 Sep 20	77.16000 +3.31	78.13	75.01	75.56	890,141
08 Sep 20	73.85000 -6.98	78.27	73.73	78.27	1,198,821
04 Sep 20	80.83000 -1.38	81.88	77.41	81.25	874,751
03 Sep 20	82.21000 -2.43	83.67	79.46	83.29	1,679,257
02 Sep 20	84.64000 -1.91	89.58	83.45	87.99	1,289,199
01 Sep 20	86.55000 +1.11	88.25	84.95	86.23	927,614
31 Aug 20	85.44000 -5.46	90.30	85.26	90.01	1,169,824
28 Aug 20	90.90000 +2.37	91.53	88.28	88.76	438,014
27 Aug 20	88.53000 -3.51	91.64	88.29	91.25	779,053
26 Aug 20	92.04000 -2.26	94.20	90.76	92.85	905,399
25 Aug 20	94.30000 +4.45	95.13	88.11	90.00	1,616,381
24 Aug 20	89.85000 +2.98	89.85	86.75	89.02	694,258
21 Aug 20	86.87000 -0.88	88.57	86.86	87.12	368,106
20 Aug 20	87.75000 +0.13	90.11	86.95	87.50	825,768
19 Aug 20	87.62000 -1.58	89.58	87.01	88.52	776,800
18 Aug 20	89.20000 +7.58	89.98	82.00	82.50	2,022,389
17 Aug 20	81.62000 +1.04	82.45	78.81	80.81	1,159,572
14 Aug 20	80.58000 -2.36	82.81	79.28	82.35	1,077,373
13 Aug 20	82.94000 +0.94	91.90	81.78	90.99	3,489,543
12 Aug 20	82.00000 +4.40	82.21	78.34	78.34	1,015,648
11 Aug 20	77.60000 +0.03	79.00	76.43	77.12	903,333
10 Aug 20	77.57000 +4.11	78.11	74.93	76.49	1,693,368
07 Aug 20	73.46000 -11.68	82.97	72.50	82.35	2,070,911
06 Aug 20	85.14000 +0.26	85.92	82.14	83.18	692,320
05 Aug 20	84.88000 +2.72	85.38	82.65	83.67	917,970
04 Aug 20	82.16000 +0.91	82.24	80.29	82.15	533,759
03 Aug 20	81.25000 +1.43	83.04	79.51	81.96	1,004,898
31 Jul 20	79.82000 +4.43	80.00	76.00	76.00	824,432
30 Jul 20	75.39000 -0.93	76.56	74.39	76.24	393,409
29 Jul 20	76.32000 +1.77	76.50	74.55	74.76	728,511
28 Jul 20	74.55000 -1.15	76.00	74.50	74.67	776,091
27 Jul 20	75.70000 -0.90	77.15	74.98	76.48	673,001
24 Jul 20	76.60000 -1.02	77.15	74.39	75.50	776,995
23 Jul 20	77.62000 -2.37	80.82	76.66	80.82	596,585
22 Jul 20	79.99000 -3.20	82.63	79.61	82.58	753,558
21 Jul 20	83.19000 +3.36	85.36	81.10	81.99	1,176,828
20 Jul 20	79.83000 +0.24	80.92	78.59	79.53	549,672
17 Jul 20	79.59000 +0.27	81.24	79.32	80.35	496,195
16 Jul 20	79.32000 -2.20	80.29	77.66	79.74	916,203
15 Jul 20	81.52000 -0.48	83.02	80.72	83.00	653,566
14 Jul 20	82.00000 -0.07	82.79	78.89	81.00	1,089,092
13 Jul 20	82.07000 -1.63	85.70	81.72	85.52	994,852
10 Jul 20	83.70000 -1.00	85.34	82.23	84.44	884,356
09 Jul 20	84.70000 +1.37	86.11	83.60	85.44	1,275,750
08 Jul 20	83.33000 -2.15	86.44	82.57	86.35	3,101,759
07 Jul 20	85.48000 -5.74	90.28	85.42	87.51	1,908,208
06 Jul 20	91.22000 +2.54	96.88	90.20	92.69	1,800,366
02 Jul 20	88.68000 -0.38	91.90	88.47	91.33	1,037,557
01 Jul 20	89.06000 +0.51	90.35	87.79	89.47	567,288
30 Jun 20	88.55000 -0.30	90.96	86.13	86.25	1,846,194
29 Jun 20	88.85000 -4.08	92.89	87.75	92.32	1,828,093
26 Jun 20	92.93000 -1.44	95.86	92.30	95.23	571,380
25 Jun 20	94.37000 +0.74	94.91	91.78	91.78	673,573
24 Jun 20	93.63000 -3.35	95.19	91.57	94.80	1,657,570
23 Jun 20	96.98000 -0.15	97.99	95.13	97.50	1,124,427
22 Jun 20	97.13000 -0.10	98.43	93.58	95.13	1,376,753
19 Jun 20	97.23000 +2.83	99.35	94.55	95.00	2,307,128
18 Jun 20	94.40000 +2.19	95.07	92.14	93.30	2,655,575
17 Jun 20	92.21000 +11.43	93.08	81.56	81.99	4,326,717
16 Jun 20	80.78000 +0.87	85.41	79.55	82.73	1,620,854
15 Jun 20	79.91000 +4.49	81.14	74.35	75.08	1,902,347
12 Jun 20	75.42000 +2.16	76.65	73.13	74.00	1,691,487
11 Jun 20	73.26000 +0.81	73.81	69.73	70.97	1,169,489
10 Jun 20	72.45000 -0.26	73.49	71.37	72.87	1,114,889
09 Jun 20	72.71000 -3.49	75.68	71.78	75.29	1,025,089
08 Jun 20	76.20000 +1.10	77.57	74.39	76.00	787,256
05 Jun 20	75.10000 +3.22	77.00	72.00	72.01	1,467,312
04 Jun 20	71.88000 -1.23	75.24	70.68	72.88	1,338,215
03 Jun 20	73.11000 +3.41	74.45	69.84	70.19	1,743,360
02 Jun 20	69.70000 +5.55	69.76	64.22	64.40	1,446,093
01 Jun 20	64.15000 +3.10	64.47	60.75	61.17	998,137
29 May 20	61.05000 +0.99	61.23	59.18	60.06	1,119,676
28 May 20	60.06000 -1.68	62.54	59.76	62.54	576,938
27 May 20	61.74000 -0.91	63.75	60.50	63.75	1,120,727
26 May 20	62.65000 +6.82	63.80	57.25	57.79	2,124,077
22 May 20	55.83000 -7.63	61.88	55.81	61.76	1,528,220
21 May 20	63.46000 -2.29	64.53	60.57	62.10	1,463,705
20 May 20	65.75000 +2.60	66.45	63.39	65.17	1,994,010
19 May 20	63.15000 +3.44	63.91	59.80	61.04	1,186,019
18 May 20	59.71000 +4.86	60.11	56.47	56.47	1,094,634
15 May 20	54.85000 +1.50	55.30	52.51	52.90	726,287
14 May 20	53.35000 +0.11	53.88	50.71	52.19	770,862
13 May 20	53.24000 -2.24	55.74	52.47	55.46	817,266
12 May 20	55.48000 +2.14	56.25	53.40	53.53	864,028
11 May 20	53.34000 -1.66	55.00	53.27	55.00	514,710
08 May 20	55.00000 +0.71	55.87	54.38	55.36	416,022
07 May 20	54.29000 +0.81	54.70	53.83	54.35	595,880
06 May 20	53.48000 +1.15	54.20	52.52	53.00	729,961
05 May 20	52.33000 -1.12	55.28	52.30	54.34	764,531
04 May 20	53.45000 +0.20	54.75	51.71	52.56	1,036,377
01 May 20	53.25000 -7.71	59.37	53.01	59.25	1,301,943
30 Apr 20	60.96000 +3.49	61.69	57.12	57.68	1,220,199
29 Apr 20	57.47000 +0.27	59.66	57.28	57.55	675,224
28 Apr 20	57.20000 -1.87	59.85	56.80	59.80	615,114
27 Apr 20	59.07000 -0.26	60.20	59.00	59.85	396,836
24 Apr 20	59.33000 -0.80	60.49	58.24	60.18	603,076
23 Apr 20	60.13000 -0.53	61.50	59.52	60.57	487,392
22 Apr 20	60.66000 +0.93	61.46	60.15	60.15	638,007
21 Apr 20	59.73000 -2.18	61.62	58.56	60.30	900,388
20 Apr 20	61.91000 -0.33	64.00	61.40	62.00	868,657
17 Apr 20	62.24000 +0.85	63.34	60.75	62.16	1,100,673
16 Apr 20	61.39000 +3.34	61.69	57.74	58.05	1,085,676
15 Apr 20	58.05000 +0.16	58.12	55.97	56.85	621,905
14 Apr 20	57.89000 +1.31	58.81	57.25	57.68	670,653
13 Apr 20	56.58000 -0.46	57.16	55.68	56.84	1,151,077
09 Apr 20	57.04000 -0.25	59.43	56.19	57.46	759,629
08 Apr 20	57.29000 -2.67	59.07	56.72	58.81	984,802
07 Apr 20	59.96000 +0.28	62.02	58.35	60.81	1,053,108
06 Apr 20	59.68000 +2.92	60.00	56.68	58.02	1,104,562
03 Apr 20	56.76000 +2.14	57.61	54.00	54.62	1,966,858
02 Apr 20	54.62000 +1.61	54.75	52.06	52.64	978,698
01 Apr 20	53.01000 -0.25	54.60	51.81	52.00	979,748
31 Mar 20	53.26000 +1.19	53.75	51.77	51.92	1,597,277
30 Mar 20	52.07000 -1.90	54.00	51.16	53.50	2,211,218
27 Mar 20	53.97000 -1.15	54.61	51.81	52.64	850,318
26 Mar 20	55.12000 +0.81	57.88	54.57	54.62	1,552,703
25 Mar 20	54.31000 +3.45	54.88	50.90	52.39	1,709,872
24 Mar 20	50.86000 +2.08	54.45	50.59	50.73	1,311,433
23 Mar 20	48.78000 +6.71	49.66	41.87	42.13	2,042,127
20 Mar 20	42.07000 +0.06	44.26	41.88	43.50	2,045,112
19 Mar 20	42.01000 -0.59	45.00	41.33	42.01	2,404,163
18 Mar 20	42.60000 -6.85	48.45	42.50	45.09	2,522,537
17 Mar 20	49.45000 +6.71	50.43	41.67	45.00	2,723,239
16 Mar 20	42.74000 -8.03	47.42	42.35	45.66	1,663,633
13 Mar 20	50.77000 +1.03	52.47	47.63	51.49	972,900
12 Mar 20	49.74000 -1.93	49.98	47.50	49.01	1,851,296
11 Mar 20	51.67000 -2.83	53.33	50.88	52.19	993,170
10 Mar 20	54.50000 +4.98	54.57	50.68	51.80	1,315,125
09 Mar 20	49.52000 -5.17	52.15	48.28	51.87	1,682,381
06 Mar 20	54.69000 -3.89	56.68	53.90	55.84	1,065,929
05 Mar 20	58.58000 +0.76	59.09	56.50	57.50	655,605
04 Mar 20	57.82000 +1.15	58.56	56.88	56.88	800,328
03 Mar 20	56.67000 +0.83	57.20	55.30	55.51	1,107,852
02 Mar 20	55.84000 +1.87	55.95	53.64	53.97	932,365
28 Feb 20	53.97000 -0.74	54.38	52.60	53.74	1,045,783
27 Feb 20	54.71000 -2.10	56.21	53.53	56.00	1,307,667
26 Feb 20	56.81000 +1.35	57.91	56.18	56.18	735,621
25 Feb 20	55.46000 -1.55	57.74	54.89	57.59	807,994
24 Feb 20	57.01000 -1.84	57.34	55.72	56.00	1,049,771
21 Feb 20	58.85000 -2.39	60.60	57.51	60.35	1,414,264
20 Feb 20	61.24000 -0.36	62.31	60.74	61.59	459,764
19 Feb 20	61.60000 +0.47	62.47	61.00	61.40	959,537
18 Feb 20	61.13000 -1.53	62.30	60.34	62.30	850,284
14 Feb 20	62.66000 -1.48	64.00	62.51	64.00	588,495
13 Feb 20	64.14000 -1.55	64.81	62.75	64.37	758,060
12 Feb 20	65.69000 +1.22	66.65	65.24	65.31	854,876
11 Feb 20	64.47000 +0.32	66.47	64.25	64.25	814,892
10 Feb 20	64.15000 +0.93	64.17	62.96	63.00	355,603
07 Feb 20	63.22000 -0.95	64.36	62.63	64.36	347,734
06 Feb 20	64.17000 -0.01	65.13	63.81	64.81	430,632
05 Feb 20	64.18000 -0.04	65.51	63.94	65.19	741,642
04 Feb 20	64.22000 +2.56	64.95	62.71	63.39	1,318,240
03 Feb 20	61.66000 +1.13	61.94	60.61	60.86	602,861
31 Jan 20	60.53000 -1.83	62.08	60.23	61.97	1,030,788
30 Jan 20	62.36000 -0.13	62.62	60.22	60.91	1,224,414
29 Jan 20	62.49000 +2.47	62.80	59.68	59.68	1,036,512
28 Jan 20	60.02000 +1.71	60.22	57.69	59.06	921,012
27 Jan 20	58.31000 -0.98	59.14	56.08	56.92	817,879
24 Jan 20	59.29000 -2.34	61.78	58.94	61.78	783,356
23 Jan 20	61.63000 -1.72	62.44	60.57	62.30	1,416,198
22 Jan 20	63.35000 -1.68	65.53	62.96	65.53	945,010
21 Jan 20	65.03000 -1.06	65.08	63.41	64.74	1,050,905
17 Jan 20	66.09000 -0.05	66.14	64.77	65.83	1,112,958
16 Jan 20	66.14000 -0.31	67.11	65.12	67.04	915,126
15 Jan 20	66.45000 -0.38	67.20	65.65	66.64	698,743
14 Jan 20	66.83000 +0.18	67.43	65.55	66.11	1,082,642
13 Jan 20	66.65000 +1.16	68.54	65.83	66.14	1,785,165
10 Jan 20	65.49000 +1.11	65.55	63.78	65.07	1,478,986
09 Jan 20	64.38000 +2.71	64.87	62.20	62.24	1,895,600
08 Jan 20	61.67000 +1.88	62.03	58.82	59.00	1,316,995
07 Jan 20	59.79000 +1.34	60.18	58.10	58.53	1,229,455
06 Jan 20	58.45000 +0.81	59.39	56.60	57.00	939,433
03 Jan 20	57.64000 -1.18	59.71	56.62	56.91	1,237,452
02 Jan 20	58.82000 +6.03	59.10	53.56	53.74	2,401,063
31 Dec 19	52.79000 -0.99	53.67	52.62	53.26	1,055,032
30 Dec 19	53.78000 -0.89	54.66	53.56	54.66	671,965
27 Dec 19	54.67000 -0.48	55.70	54.60	55.01	789,327
26 Dec 19	55.15000 -0.34	56.28	54.98	56.11	769,134
24 Dec 19	55.49000 -0.89	56.51	55.34	56.28	342,026
23 Dec 19	56.38000 +0.18	57.00	55.91	56.44	1,146,994
20 Dec 19	56.20000 -0.05	56.60	56.00	56.01	1,041,749
19 Dec 19	56.25000 -0.45	57.00	55.81	56.62	881,167
18 Dec 19	56.70000 +0.65	57.30	56.06	56.18	893,708
17 Dec 19	56.05000 -0.01	57.26	55.88	56.65	1,099,089
16 Dec 19	56.06000 +0.32	57.16	55.86	55.97	605,897
13 Dec 19	55.74000 -1.22	57.53	55.55	57.53	1,141,363
12 Dec 19	56.96000 +0.16	57.98	56.13	56.50	823,755
11 Dec 19	56.80000 +1.00	56.84	54.80	56.24	1,007,851
10 Dec 19	55.80000 -1.11	57.57	55.18	57.57	1,203,388
09 Dec 19	56.91000 -1.82	58.95	56.68	58.70	1,139,445
06 Dec 19	58.73000 -0.67	60.67	58.65	60.67	900,102
05 Dec 19	59.40000 -0.40	61.76	59.29	60.48	917,538
04 Dec 19	59.80000 -0.96	61.90	59.77	61.90	645,054
03 Dec 19	60.76000 -2.59	62.48	60.04	62.05	895,476
02 Dec 19	63.35000 -0.44	64.63	63.03	63.16	585,220
29 Nov 19	63.79000 +0.83	63.84	61.95	61.95	531,754
27 Nov 19	62.96000 +1.56	63.17	61.20	61.79	665,818
26 Nov 19	61.40000 -1.45	62.80	61.20	62.32	905,499
25 Nov 19	62.85000 +1.85	63.20	61.24	61.75	807,398
22 Nov 19	61.00000 +0.00	61.52	60.28	61.40	594,800
21 Nov 19	61.00000 -0.16	61.83	60.81	61.01	544,264
20 Nov 19	61.16000 -1.23	62.28	60.54	61.42	640,673
19 Nov 19	62.39000 +1.23	62.58	61.06	61.69	800,767
18 Nov 19	61.16000 -0.65	61.38	59.36	61.38	900,595
15 Nov 19	61.81000 +0.55	64.08	60.97	62.64	891,890
14 Nov 19	61.26000 -1.57	63.48	60.76	63.48	846,742
13 Nov 19	62.83000 -2.20	68.89	62.29	67.90	2,171,064
12 Nov 19	65.03000 -0.34	65.38	63.83	65.02	1,097,946
11 Nov 19	65.37000 +0.34	65.50	63.67	63.74	570,941
08 Nov 19	65.03000 +0.38	65.69	64.29	64.50	542,531
07 Nov 19	64.65000 +1.15	65.63	63.95	64.24	652,897
06 Nov 19	63.50000 -0.54	64.28	62.62	64.10	667,556
05 Nov 19	64.04000 +1.25	64.28	62.66	62.66	4,443,571
04 Nov 19	62.79000 +3.32	62.84	60.32	60.55	1,114,827
01 Nov 19	59.47000 +2.63	59.57	56.67	57.28	943,706
31 Oct 19	56.84000 +0.35	56.96	55.40	56.62	466,737
30 Oct 19	56.49000 -0.62	57.42	55.66	57.11	523,228
29 Oct 19	57.11000 -1.69	58.80	57.00	58.28	589,738
28 Oct 19	58.80000 +0.60	59.20	56.63	58.95	1,052,754
25 Oct 19	58.20000 +0.34	58.94	57.28	57.39	630,202
24 Oct 19	57.86000 -0.50	58.59	56.85	58.53	629,158
23 Oct 19	58.36000 +0.24	58.67	57.41	57.87	390,817
22 Oct 19	58.12000 -0.33	59.26	57.63	58.52	366,102
21 Oct 19	58.45000 +0.82	58.67	57.40	57.40	574,487
18 Oct 19	57.63000 -1.94	59.70	57.52	59.70	400,325
17 Oct 19	59.57000 -0.07	60.39	59.34	59.93	483,575
16 Oct 19	59.64000 +1.44	59.95	57.73	57.73	684,883
15 Oct 19	58.20000 +1.45	58.39	56.91	57.39	4,089,619
14 Oct 19	56.75000 -0.58	57.65	56.16	57.13	438,743
11 Oct 19	57.33000 +0.99	58.87	57.30	57.80	585,897
10 Oct 19	56.34000 +0.30	57.13	55.74	55.90	570,189
09 Oct 19	56.04000 +1.02	56.45	54.77	55.68	463,026
08 Oct 19	55.02000 -1.91	56.74	54.94	55.74	540,324
07 Oct 19	56.93000 -0.51	58.20	55.93	57.42	422,122
04 Oct 19	57.44000 -0.26	58.36	57.13	57.87	309,069
03 Oct 19	57.70000 +2.24	58.54	55.12	55.70	1,103,251
02 Oct 19	55.46000 -1.70	56.34	54.62	56.34	918,049
01 Oct 19	57.16000 +0.93	58.06	56.27	56.27	868,917
30 Sep 19	56.23000 +0.98	57.35	55.85	56.68	1,097,109
27 Sep 19	55.25000 -3.94	60.64	53.05	59.74	2,733,958
26 Sep 19	59.19000 -1.07	60.56	58.77	60.56	622,655
25 Sep 19	60.26000 +0.95	60.67	58.83	58.83	546,004
24 Sep 19	59.31000 -2.69	62.62	58.62	62.09	1,177,484
23 Sep 19	62.00000 -1.23	63.59	61.83	62.53	942,236
20 Sep 19	63.23000 +0.96	63.38	62.24	63.38	1,107,244
19 Sep 19	62.27000 -0.48	63.34	62.16	62.44	723,238
18 Sep 19	62.75000 -0.40	63.71	62.09	62.82	604,764
17 Sep 19	63.15000 +1.49	63.63	60.56	61.19	1,811,640
16 Sep 19	61.66000 +1.18	61.73	59.33	59.55	796,343
13 Sep 19	60.48000 +0.81	60.94	59.89	59.89	618,696
12 Sep 19	59.67000 +0.37	61.14	58.50	59.89	1,140,967
11 Sep 19	59.30000 +1.40	59.48	57.09	58.47	1,124,256
10 Sep 19	57.90000 +0.16	57.95	56.12	57.72	1,013,452
09 Sep 19	57.74000 +0.25	59.01	57.25	57.54	764,772
06 Sep 19	57.49000 +0.09	58.59	56.82	57.63	397,647
05 Sep 19	57.40000 +1.70	58.65	56.42	56.50	825,830
04 Sep 19	55.70000 +0.15	57.07	55.42	56.48	569,865
03 Sep 19	55.55000 -1.60	57.23	55.43	57.17	545,767
30 Aug 19	57.15000 +1.14	57.68	56.37	56.37	998,119
29 Aug 19	56.01000 +1.01	56.82	55.79	55.87	678,456
28 Aug 19	55.00000 +0.38	55.76	53.80	54.35	634,526
27 Aug 19	54.62000 +0.36	55.69	54.36	54.36	1,065,950
26 Aug 19	54.26000 -0.28	55.74	54.18	55.55	497,552
23 Aug 19	54.54000 -0.47	55.84	54.13	54.96	1,009,722
22 Aug 19	55.01000 -0.32	55.58	54.50	55.28	659,298
21 Aug 19	55.33000 -1.30	57.90	54.85	57.67	935,486
20 Aug 19	56.63000 -1.18	57.93	55.91	57.93	798,919
19 Aug 19	57.81000 +3.21	58.20	55.70	56.10	1,761,478
16 Aug 19	54.60000 +1.99	55.42	52.84	53.29	1,547,831
15 Aug 19	52.61000 -0.74	54.45	51.58	53.96	1,238,237
14 Aug 19	53.35000 -0.29	54.37	51.08	51.22	2,037,860
13 Aug 19	53.64000 +1.87	54.00	51.00	51.89	1,880,368
12 Aug 19	51.77000 -0.35	52.97	51.06	51.77	1,175,603
09 Aug 19	52.12000 -3.14	54.94	51.98	54.94	1,147,006
08 Aug 19	55.26000 +1.29	55.35	53.60	54.65	1,275,412
07 Aug 19	53.97000 -2.27	56.68	53.69	55.74	1,947,348
06 Aug 19	56.24000 -0.28	58.17	56.19	57.87	1,155,002
05 Aug 19	56.52000 -3.92	58.19	55.94	56.73	1,456,237
02 Aug 19	60.44000 -0.42	62.06	60.23	60.60	1,008,336
01 Aug 19	60.86000 -3.33	64.43	60.61	64.43	967,516
31 Jul 19	64.19000 -0.09	64.81	63.23	63.94	622,826
30 Jul 19	64.28000 -0.32	64.89	63.64	63.98	1,057,876
29 Jul 19	64.60000 +0.26	64.90	62.93	64.06	1,306,576
26 Jul 19	64.34000 -1.60	66.12	63.95	65.74	1,441,882
25 Jul 19	65.94000 -0.28	66.63	64.37	66.12	1,230,720
24 Jul 19	66.22000 +0.85	66.52	65.00	65.78	1,135,057
23 Jul 19	65.37000 +1.14	66.32	64.59	64.59	664,339
22 Jul 19	64.23000 -0.76	65.70	64.17	65.50	824,599
19 Jul 19	64.99000 -0.96	66.82	64.77	66.64	970,797
18 Jul 19	65.95000 -0.50	66.54	64.72	65.91	869,888
17 Jul 19	66.45000 -1.10	68.20	66.40	67.48	723,256
16 Jul 19	67.55000 -0.47	68.23	66.99	67.90	865,281
15 Jul 19	68.02000 +0.53	68.93	67.97	68.28	975,938
12 Jul 19	67.49000 -0.93	68.84	67.23	68.84	1,104,278
11 Jul 19	68.42000 -1.05	70.07	68.09	69.13	789,548
10 Jul 19	69.47000 -0.71	71.63	68.64	71.00	1,205,891
09 Jul 19	70.18000 +0.76	70.74	69.00	69.26	667,621
08 Jul 19	69.42000 -1.02	70.67	69.41	69.50	716,071
05 Jul 19	70.44000 -0.30	70.62	69.36	70.11	455,639
03 Jul 19	70.74000 -0.25	71.42	70.35	71.23	838,023
02 Jul 19	70.99000 -1.72	72.24	70.63	71.80	992,014
01 Jul 19	72.71000 +3.02	73.77	71.26	72.31	1,837,041
28 Jun 19	69.69000 +0.65	70.56	69.07	69.52	1,514,947
27 Jun 19	69.04000 -1.52	70.88	68.47	70.57	1,546,171
26 Jun 19	70.56000 +1.86	70.83	69.29	69.80	948,509
25 Jun 19	68.70000 -1.85	70.46	67.54	70.46	1,034,919
24 Jun 19	70.55000 +0.66	70.85	69.48	70.00	788,300
21 Jun 19	69.89000 -1.14	71.24	68.38	70.74	1,987,876
20 Jun 19	71.03000 -0.01	72.45	69.96	72.11	3,610,221
19 Jun 19	71.04000 -6.14	74.44	71.00	73.37	3,385,622
18 Jun 19	77.18000 +2.23	78.76	75.55	75.73	754,697
17 Jun 19	74.95000 +1.20	75.88	73.37	73.75	519,721
14 Jun 19	73.75000 -1.63	74.82	72.61	74.81	1,137,696
13 Jun 19	75.38000 -0.19	76.35	74.34	75.80	655,845
12 Jun 19	75.57000 -2.43	77.37	74.87	77.00	1,032,103
11 Jun 19	78.00000 +0.26	79.90	77.76	79.39	953,233
10 Jun 19	77.74000 +2.99	78.25	75.81	76.08	1,347,808
07 Jun 19	74.75000 +4.45	75.00	70.70	70.92	1,510,485
06 Jun 19	70.30000 +1.59	70.99	67.79	68.04	764,315
05 Jun 19	68.71000 -0.89	70.25	66.85	70.25	740,625
04 Jun 19	69.60000 +2.06	69.76	67.25	68.00	669,963
03 Jun 19	67.54000 -0.91	68.66	66.90	68.01	788,146
31 May 19	68.45000 -1.79	69.50	68.13	69.00	1,176,257
30 May 19	70.24000 +3.26	70.48	67.24	67.27	2,341,922
29 May 19	66.98000 +3.05	69.88	66.53	68.25	3,000,710
28 May 19	63.93000 -0.19	65.92	63.75	64.95	1,556,317
24 May 19	64.12000 -0.84	65.85	63.55	65.35	647,223
23 May 19	64.96000 -2.24	65.97	64.19	65.00	1,004,274
22 May 19	67.20000 -1.21	69.37	67.00	68.28	683,925
21 May 19	68.41000 +2.14	68.54	66.43	66.43	686,423
20 May 19	66.27000 -1.23	67.46	65.25	65.41	1,559,122
17 May 19	67.50000 -1.55	68.05	66.60	66.70	1,146,720
16 May 19	69.05000 +0.96	69.57	67.63	68.83	732,770
15 May 19	68.09000 +0.82	68.70	66.08	66.57	770,334
14 May 19	67.27000 +0.86	68.74	66.00	67.90	691,453
13 May 19	66.41000 -5.55	68.55	66.00	67.51	1,528,060
10 May 19	71.96000 -1.76	75.28	71.00	73.68	991,976
09 May 19	73.72000 -0.34	73.98	71.02	72.92	901,259
08 May 19	74.06000 -0.60	75.19	73.25	74.42	525,740
07 May 19	74.66000 -3.80	78.18	74.23	77.61	1,233,163
06 May 19	78.46000 -2.50	78.75	76.00	77.55	1,121,212
03 May 19	80.96000 +0.51	81.53	80.31	81.22	1,205,273
02 May 19	80.45000 -1.87	82.49	79.73	82.11	931,050
01 May 19	82.32000 -2.29	85.25	82.22	85.25	642,475
30 Apr 19	84.61000 +0.33	85.74	83.79	84.10	355,800
29 Apr 19	84.28000 +1.98	84.75	81.49	82.31	659,184
26 Apr 19	82.30000 -0.78	83.29	81.44	83.14	1,204,079
25 Apr 19	83.08000 -0.88	83.62	81.18	83.62	545,870
24 Apr 19	83.96000 -4.19	88.01	82.46	88.01	1,468,938
23 Apr 19	88.15000 -0.35	88.83	87.49	88.40	1,109,615
22 Apr 19	88.50000 +0.71	88.85	86.34	87.00	499,099
18 Apr 19	87.79000 -0.24	88.44	86.62	87.97	668,415
17 Apr 19	88.03000 +1.47	88.11	86.39	86.90	1,715,560
16 Apr 19	86.56000 +1.61	87.25	85.75	86.40	721,732
15 Apr 19	84.95000 -1.13	86.00	84.01	85.81	2,084,833
12 Apr 19	86.08000 +1.19	86.86	84.99	86.58	757,409
11 Apr 19	84.89000 -0.66	85.40	84.20	85.40	486,239
10 Apr 19	85.55000 -0.24	86.24	84.75	85.67	622,639
09 Apr 19	85.79000 -0.67	86.28	85.22	85.62	517,975
08 Apr 19	86.46000 -0.72	87.50	85.29	86.83	548,314
05 Apr 19	87.18000 +1.49	88.30	86.15	86.84	669,560
04 Apr 19	85.69000 -2.45	88.22	85.07	87.36	1,303,898
03 Apr 19	88.14000 +1.65	88.78	87.09	87.54	1,105,115
02 Apr 19	86.49000 -1.81	88.67	86.05	87.70	1,113,574
01 Apr 19	88.30000 +4.29	88.41	85.50	85.50	1,309,494
29 Mar 19	84.01000 +3.25	84.44	81.60	81.94	1,362,858
28 Mar 19	80.76000 -0.64	81.98	80.26	81.43	582,670
27 Mar 19	81.40000 +1.05	83.06	80.44	80.68	1,351,280
26 Mar 19	80.35000 +0.32	81.00	79.67	80.46	681,430
25 Mar 19	80.03000 +0.39	81.05	78.11	78.70	707,445
22 Mar 19	79.64000 -3.97	83.25	79.12	82.69	1,334,898
21 Mar 19	83.61000 +0.47	83.73	81.38	82.51	1,036,185
20 Mar 19	83.14000 -2.67	85.30	82.36	85.30	1,507,877
19 Mar 19	85.81000 -0.36	88.00	85.41	86.63	1,287,643
18 Mar 19	86.17000 +3.45	87.30	83.48	83.95	2,627,213
15 Mar 19	82.72000 +3.69	82.86	79.80	79.80	1,335,687
14 Mar 19	79.03000 -0.82	79.86	77.67	79.17	722,534
13 Mar 19	79.85000 -0.85	80.99	78.73	80.87	1,025,927
12 Mar 19	80.70000 +0.69	82.10	78.91	80.46	1,140,183
11 Mar 19	80.01000 +4.07	80.70	76.22	77.17	1,884,863
08 Mar 19	75.94000 +0.91	77.03	72.00	72.00	1,766,722
07 Mar 19	75.03000 -2.40	77.37	74.30	77.37	2,434,020
06 Mar 19	77.43000 -4.01	81.60	76.75	81.36	3,781,436
05 Mar 19	81.44000 +9.40	86.13	71.45	71.45	8,643,514
04 Mar 19	72.04000 +1.16	72.93	70.32	72.00	1,941,307
01 Mar 19	70.88000 +0.38	71.90	70.30	71.20	1,069,988
28 Feb 19	70.50000 -0.90	72.49	69.81	72.49	955,997
27 Feb 19	71.40000 +0.80	71.66	69.78	70.45	710,126
26 Feb 19	70.60000 -3.37	73.19	69.44	73.19	1,376,610
25 Feb 19	73.97000 +0.53	76.67	72.86	75.75	1,146,815
22 Feb 19	73.44000 +2.55	73.52	69.80	71.35	1,127,521
21 Feb 19	70.89000 -1.16	72.43	69.59	72.43	853,636
20 Feb 19	72.05000 -0.49	75.15	72.01	72.61	1,211,879
19 Feb 19	72.54000 +3.78	72.93	69.01	69.17	1,074,760
15 Feb 19	68.76000 -0.11	69.95	68.00	69.06	559,252
14 Feb 19	68.87000 -0.95	69.50	67.50	69.50	1,006,609
13 Feb 19	69.82000 -0.49	73.37	69.65	70.92	1,149,809
12 Feb 19	70.31000 +3.54	70.92	66.98	67.29	1,298,503
11 Feb 19	66.77000 +1.04	67.52	66.14	66.43	508,892
08 Feb 19	65.73000 +0.76	65.90	63.76	64.19	653,250
07 Feb 19	64.97000 -3.31	68.00	64.54	67.80	959,961
06 Feb 19	68.28000 -0.96	70.03	67.94	69.23	485,489
05 Feb 19	69.24000 +1.20	70.11	68.41	68.56	496,473
04 Feb 19	68.04000 -0.19	69.17	67.83	68.23	435,880
01 Feb 19	68.23000 -1.20	70.39	67.66	69.39	649,929
31 Jan 19	69.43000 +1.72	69.60	67.10	67.94	699,111
30 Jan 19	67.71000 +1.19	68.96	66.37	67.85	626,153
29 Jan 19	66.52000 -3.35	69.59	65.81	69.55	1,042,411
28 Jan 19	69.87000 -4.00	72.26	68.99	72.26	1,059,078
25 Jan 19	73.87000 +1.90	75.17	72.30	73.03	778,762
24 Jan 19	71.97000 +2.25	72.13	69.25	69.84	624,952
23 Jan 19	69.72000 +0.70	70.74	68.86	69.86	952,390
22 Jan 19	69.02000 -4.95	72.96	67.94	72.96	1,129,724
18 Jan 19	73.97000 +2.51	74.59	71.91	72.41	1,032,253
17 Jan 19	71.46000 +0.49	73.00	70.41	70.73	1,384,730
16 Jan 19	70.97000 +2.87	72.00	68.25	68.45	771,548
15 Jan 19	68.10000 +0.64	69.16	67.55	67.73	1,035,740
14 Jan 19	67.46000 -0.74	68.27	65.25	67.09	646,253
11 Jan 19	68.20000 -0.85	69.89	67.22	68.51	560,416
10 Jan 19	69.05000 +1.57	69.62	66.35	67.00	877,455
09 Jan 19	67.48000 +2.06	68.32	65.52	65.64	665,545
08 Jan 19	65.42000 +0.15	68.50	63.62	66.07	697,701
07 Jan 19	65.27000 +2.04	65.47	62.41	63.54	596,846
04 Jan 19	63.23000 +3.70	64.09	60.10	60.94	602,822
03 Jan 19	59.53000 -2.09	61.14	59.51	60.59	579,358
02 Jan 19	61.62000 +1.76	62.32	57.77	59.01	588,026
31 Dec 18	59.86000 -0.74	61.94	59.32	61.25	629,994
28 Dec 18	60.60000 -0.04	61.57	59.63	60.87	580,237
27 Dec 18	60.64000 +0.19	61.05	59.00	59.71	597,960
26 Dec 18	60.45000 +1.24	60.48	57.80	59.55	613,893
24 Dec 18	59.21000 +1.09	60.40	55.55	56.04	469,821
21 Dec 18	58.12000 -0.98	60.75	57.60	60.24	911,130
20 Dec 18	59.10000 -0.62	60.72	57.30	58.81	821,063
19 Dec 18	59.72000 -1.12	62.74	59.37	61.62	892,751
18 Dec 18	60.84000 +1.18	61.69	60.14	61.49	810,489
17 Dec 18	59.66000 -5.97	65.00	59.40	65.00	1,235,193
14 Dec 18	65.63000 +0.06	66.96	64.20	64.45	605,887
13 Dec 18	65.57000 +0.05	66.90	65.30	65.97	438,293
12 Dec 18	65.52000 +2.31	67.69	64.42	64.61	813,198
11 Dec 18	63.21000 +0.30	64.70	63.06	64.00	486,074
10 Dec 18	62.91000 +0.25	64.63	62.00	62.40	604,779
07 Dec 18	62.66000 -2.06	66.09	62.37	64.66	1,142,606
06 Dec 18	64.72000 -1.25	64.97	61.22	63.96	1,097,913
04 Dec 18	65.97000 -2.65	69.32	65.51	68.88	679,077
03 Dec 18	68.62000 +0.55	72.00	67.44	71.88	1,206,663
30 Nov 18	68.07000 +2.37	68.90	64.72	65.76	921,751
29 Nov 18	65.70000 +0.09	65.80	63.52	65.10	776,433
28 Nov 18	65.61000 -2.44	67.89	63.74	67.85	1,032,714
27 Nov 18	68.05000 +0.88	68.35	66.39	66.84	685,863
26 Nov 18	67.17000 +1.32	67.30	65.61	67.28	670,381
23 Nov 18	65.85000 -2.16	67.95	65.14	66.98	642,981
21 Nov 18	68.01000 +2.39	69.71	66.70	66.98	929,083
20 Nov 18	65.62000 -0.99	65.73	63.66	64.92	965,635
19 Nov 18	66.61000 -1.22	67.70	65.78	67.00	653,732
16 Nov 18	67.83000 -0.98	69.27	66.50	67.97	985,895
15 Nov 18	68.81000 +3.13	70.33	66.17	66.98	2,037,110
14 Nov 18	65.68000 +5.32	67.48	60.36	60.36	2,834,435
13 Nov 18	60.36000 -0.71	63.95	58.92	62.23	2,763,564
12 Nov 18	61.07000 -3.66	64.84	59.80	64.44	1,934,469
09 Nov 18	64.73000 -2.86	65.95	63.75	65.18	931,850
08 Nov 18	67.59000 -2.63	70.50	67.40	69.47	746,557
07 Nov 18	70.22000 +1.81	70.45	69.23	69.39	511,954
06 Nov 18	68.41000 -0.05	70.61	67.56	68.66	431,690
05 Nov 18	68.46000 -0.15	68.79	66.91	68.23	554,029
02 Nov 18	68.61000 -0.38	70.25	67.39	70.00	1,151,130
01 Nov 18	68.99000 +5.09	69.00	62.55	64.48	1,519,380
31 Oct 18	63.90000 +3.65	64.60	61.07	62.20	1,087,550
30 Oct 18	60.25000 +2.14	60.50	57.50	57.91	888,435
29 Oct 18	58.11000 -1.41	60.98	57.42	60.04	778,053
26 Oct 18	59.52000 +0.20	60.83	57.00	57.00	819,128
25 Oct 18	59.32000 +2.35	59.75	56.65	56.97	908,609
24 Oct 18	56.97000 -3.58	60.88	56.97	60.42	1,136,047
23 Oct 18	60.55000 -0.96	61.82	58.63	58.68	1,075,778
22 Oct 18	61.51000 +2.38	62.99	60.16	61.81	1,200,291
19 Oct 18	59.13000 -1.37	62.67	58.65	61.65	1,290,587
18 Oct 18	60.50000 -0.04	63.36	58.74	60.73	2,386,133
17 Oct 18	60.54000 -8.34	69.69	60.25	69.00	3,851,509
16 Oct 18	68.88000 +0.58	69.21	66.70	68.97	1,625,365
15 Oct 18	68.30000 -4.72	71.25	67.88	71.00	2,081,865
12 Oct 18	73.02000 +4.99	73.23	70.01	70.41	1,409,328
11 Oct 18	68.03000 -0.39	68.74	66.77	67.75	1,256,226
10 Oct 18	68.42000 -3.01	71.19	68.08	70.36	1,749,120
09 Oct 18	71.43000 -1.58	72.50	69.90	71.99	1,294,055
08 Oct 18	73.01000 -0.39	73.29	70.19	70.39	739,173
05 Oct 18	73.40000 -0.43	74.40	72.71	73.63	1,197,432
04 Oct 18	73.83000 -1.51	75.59	72.49	74.13	2,047,331
03 Oct 18	75.34000 +2.43	75.93	73.02	73.12	1,064,653
02 Oct 18	72.91000 +0.30	73.03	69.00	71.01	1,323,394
01 Oct 18	72.61000 -2.31	75.64	72.58	75.08	772,278
28 Sep 18	74.92000 +0.97	75.62	73.57	74.60	898,842
27 Sep 18	73.95000 -1.95	76.25	72.62	75.51	1,097,719
26 Sep 18	75.90000 +2.80	77.10	73.73	73.87	1,168,800
25 Sep 18	73.10000 +0.61	73.37	71.58	73.37	516,583
24 Sep 18	72.49000 -2.40	73.30	71.11	73.25	778,870
21 Sep 18	74.89000 +0.69	76.00	73.89	75.70	1,322,790
20 Sep 18	74.20000 +2.21	75.30	71.97	72.95	1,392,144
19 Sep 18	71.99000 +1.73	72.79	70.59	71.04	864,837
18 Sep 18	70.26000 +0.11	71.88	69.40	70.41	982,967
17 Sep 18	70.15000 -2.69	72.62	69.81	71.86	1,762,663
14 Sep 18	72.84000 -1.22	75.00	72.58	75.00	1,094,873
13 Sep 18	74.06000 +2.65	76.45	72.82	73.86	1,677,482
12 Sep 18	71.41000 +0.93	71.89	68.82	70.06	1,028,732
11 Sep 18	70.48000 -0.11	70.82	66.46	68.22	1,614,666
10 Sep 18	70.59000 -0.99	71.79	69.61	71.25	876,770
07 Sep 18	71.58000 -0.76	73.50	71.06	71.81	979,593
06 Sep 18	72.34000 -1.01	75.32	71.60	73.75	1,637,223
05 Sep 18	73.35000 -3.46	75.66	72.53	75.49	1,118,050
04 Sep 18	76.81000 +0.38	78.36	75.01	76.43	1,273,486
31 Aug 18	76.43000 +0.57	77.20	75.37	75.62	897,146
30 Aug 18	75.86000 -2.06	77.24	75.59	76.88	1,140,051
29 Aug 18	77.92000 +0.64	78.18	75.51	77.00	1,236,944
28 Aug 18	77.28000 -1.41	79.89	76.08	79.37	1,401,369
27 Aug 18	78.69000 +1.64	79.90	77.70	78.54	1,144,219
24 Aug 18	77.05000 +0.57	78.04	76.40	77.60	1,118,074
23 Aug 18	76.48000 +0.13	79.60	76.13	77.33	1,814,113
22 Aug 18	76.35000 +2.37	77.09	74.20	74.33	1,170,430
21 Aug 18	73.98000 -0.92	75.75	73.41	75.63	1,523,759
20 Aug 18	74.90000 +1.26	75.85	73.50	74.20	1,448,911
17 Aug 18	73.64000 +1.36	74.24	71.62	72.68	1,275,984
16 Aug 18	72.28000 -1.12	76.24	72.11	74.40	1,975,698
15 Aug 18	73.40000 -2.24	73.70	70.06	72.00	3,306,332
14 Aug 18	75.64000 -12.03	83.02	73.00	80.80	9,924,525
13 Aug 18	87.67000 -1.20	89.42	86.96	87.07	2,049,827
10 Aug 18	88.87000 +0.32	90.05	86.97	87.93	809,187
09 Aug 18	88.55000 +0.31	89.72	87.62	88.51	669,722
08 Aug 18	88.24000 -1.28	90.71	86.60	90.71	931,462
07 Aug 18	89.52000 +0.75	90.81	88.61	89.44	1,103,520
06 Aug 18	88.77000 -1.85	90.33	88.24	90.00	1,221,662
03 Aug 18	90.62000 -0.88	92.00	89.60	91.51	790,366
02 Aug 18	91.50000 -0.93	92.44	89.12	91.28	1,249,570
01 Aug 18	92.43000 -0.80	94.44	92.43	92.52	739,168
31 Jul 18	93.23000 -1.96	97.44	92.51	95.11	1,241,624
30 Jul 18	95.19000 -2.91	97.50	92.68	97.50	1,725,118
27 Jul 18	98.10000 -1.93	100.38	96.79	100.00	682,851
26 Jul 18	100.03000 +2.22	101.64	96.35	96.60	1,234,807
25 Jul 18	97.81000 +3.31	98.07	94.51	94.51	928,662
24 Jul 18	94.50000 -0.57	96.85	93.30	96.02	1,437,003
23 Jul 18	95.07000 -2.33	97.00	93.86	96.53	1,048,248
20 Jul 18	97.40000 +2.11	99.19	95.18	95.50	817,076
19 Jul 18	95.29000 -2.43	99.18	95.02	97.00	1,010,294
18 Jul 18	97.72000 +0.38	100.75	96.68	97.37	1,613,397
17 Jul 18	97.34000 -1.55	98.12	95.73	97.26	1,213,070
16 Jul 18	98.89000 +0.46	99.75	97.26	98.77	522,046
13 Jul 18	98.43000 +0.86	98.70	96.10	98.59	686,115
12 Jul 18	97.57000 +0.64	98.49	96.69	98.02	1,157,044
11 Jul 18	96.93000 -0.22	97.99	94.50	94.67	855,759
10 Jul 18	97.15000 -2.11	100.16	95.75	99.51	1,102,947
09 Jul 18	99.26000 +2.05	99.59	96.55	98.40	1,316,463
06 Jul 18	97.21000 +3.26	98.12	93.11	93.29	1,494,912
05 Jul 18	93.95000 -4.77	99.40	93.14	98.48	1,694,188
03 Jul 18	98.72000 -1.05	101.26	98.20	101.00	596,084
02 Jul 18	99.77000 -0.70	100.00	97.16	98.50	1,313,506
29 Jun 18	100.47000 -2.57	104.89	100.20	103.62	949,443
28 Jun 18	103.04000 -0.36	103.78	99.52	101.51	1,886,155
27 Jun 18	103.40000 -6.17	110.43	102.79	109.79	1,613,484
26 Jun 18	109.57000 -1.20	112.40	108.18	111.97	1,231,981
25 Jun 18	110.77000 -4.77	114.20	109.22	112.31	1,567,415
22 Jun 18	115.54000 +3.52	115.77	110.71	112.65	968,922
21 Jun 18	112.02000 -1.98	114.74	111.27	113.36	1,071,866
20 Jun 18	114.00000 +2.52	114.36	111.93	112.63	714,703
19 Jun 18	111.48000 -2.95	113.43	109.92	110.69	1,161,830
18 Jun 18	114.43000 -0.35	114.77	111.52	113.51	1,331,786
15 Jun 18	114.78000 -4.01	117.00	114.19	116.90	2,262,310
14 Jun 18	118.79000 +4.94	119.70	113.42	114.01	1,892,545
13 Jun 18	113.85000 -0.99	115.92	113.27	114.76	943,146
12 Jun 18	114.84000 +1.77	117.42	113.72	114.74	1,716,655
11 Jun 18	113.07000 +3.93	114.50	108.97	108.98	2,143,140
08 Jun 18	109.14000 +0.06	110.31	107.03	107.36	1,947,630
07 Jun 18	109.08000 +4.37	109.84	103.38	107.10	3,672,597
06 Jun 18	104.71000 -16.29	115.66	104.67	111.11	6,880,035
05 Jun 18	121.00000 +1.01	123.99	120.50	122.95	2,780,318
04 Jun 18	119.99000 +2.90	125.84	117.65	119.98	3,224,334
01 Jun 18	117.09000 +0.56	117.86	112.35	117.41	2,189,617
31 May 18	116.53000 +1.11	118.72	115.13	115.87	1,760,580
30 May 18	115.42000 +8.33	115.71	107.25	107.51	2,863,215
29 May 18	107.09000 +4.09	109.00	103.60	105.69	1,514,467
25 May 18	103.00000 -3.95	107.68	102.76	106.22	1,203,498
24 May 18	106.95000 +0.83	109.20	105.81	106.64	789,205
23 May 18	106.12000 +0.17	107.47	104.81	104.81	592,275
22 May 18	105.95000 +0.25	107.36	104.71	105.92	804,107
21 May 18	105.70000 -1.59	108.99	104.52	108.50	779,411
18 May 18	107.29000 -1.13	109.90	106.58	107.91	1,080,052
17 May 18	108.42000 +3.70	110.46	104.11	104.37	1,833,302
16 May 18	104.72000 +0.63	105.85	103.57	104.69	1,242,117
15 May 18	104.09000 -1.51	104.75	101.52	103.74	1,091,990
14 May 18	105.60000 +3.04	107.00	101.66	103.70	1,650,968
11 May 18	102.56000 -1.19	107.29	102.44	104.36	1,988,198
10 May 18	103.75000 +3.46	104.35	100.85	101.33	1,421,418
09 May 18	100.29000 -5.13	104.92	99.51	104.43	1,789,007
08 May 18	105.42000 +1.54	105.79	101.27	104.20	1,538,950
07 May 18	103.88000 +7.14	106.09	98.00	98.49	2,200,574
04 May 18	96.74000 +1.45	96.94	93.23	95.30	955,336
03 May 18	95.29000 -2.16	96.80	93.28	96.12	1,398,364
02 May 18	97.45000 +0.78	98.92	95.58	96.55	1,186,013
01 May 18	96.67000 +0.28	97.20	94.16	95.51	700,799
30 Apr 18	96.39000 +3.11	97.89	93.57	93.59	1,417,598
27 Apr 18	93.28000 +0.72	94.30	92.04	94.25	651,138
26 Apr 18	92.56000 +0.67	93.87	91.81	92.99	829,189
25 Apr 18	91.89000 -0.66	92.60	88.50	92.10	1,353,806
24 Apr 18	92.55000 -1.63	96.39	92.18	94.68	1,612,793
23 Apr 18	94.18000 +1.29	95.25	93.18	93.62	1,088,792
20 Apr 18	92.89000 -2.51	95.10	90.70	94.35	1,381,637
19 Apr 18	95.40000 -0.35	96.60	94.05	96.43	778,883
18 Apr 18	95.75000 +0.42	96.87	94.50	96.53	1,159,313
17 Apr 18	95.33000 +2.39	96.56	93.05	93.23	1,543,935
16 Apr 18	92.94000 +1.47	93.56	90.69	91.99	1,177,603
13 Apr 18	91.47000 -5.54	97.60	90.19	97.01	2,714,001
12 Apr 18	97.01000 -1.36	99.19	95.60	99.01	1,218,877
11 Apr 18	98.37000 +0.08	101.48	97.00	97.75	1,269,555
10 Apr 18	98.29000 -2.44	105.49	95.05	105.49	2,992,615
09 Apr 18	100.73000 +2.61	103.15	99.52	99.68	1,156,296
06 Apr 18	98.12000 -4.37	104.00	97.89	101.34	1,167,949
05 Apr 18	102.49000 -0.84	105.80	101.52	104.25	1,309,292
04 Apr 18	103.33000 +1.07	103.76	96.60	97.00	1,189,616
03 Apr 18	102.26000 +0.76	106.10	101.54	102.73	1,367,379
02 Apr 18	101.50000 -3.70	104.50	99.72	103.00	1,174,750
29 Mar 18	105.20000 +3.93	106.19	100.77	102.49	1,810,344
28 Mar 18	101.27000 -1.97	106.61	98.00	103.43	3,373,714
27 Mar 18	103.24000 -13.96	118.97	101.70	118.32	3,514,632
26 Mar 18	117.20000 -4.66	125.86	115.19	124.38	2,035,174
23 Mar 18	121.86000 +3.38	125.30	118.00	119.20	2,143,117
22 Mar 18	118.48000 -8.17	125.60	117.39	122.60	2,054,625
21 Mar 18	126.65000 -0.78	131.97	124.07	126.07	2,239,181
20 Mar 18	127.43000 +8.68	127.77	119.02	120.50	2,450,283
19 Mar 18	118.75000 +1.06	121.17	116.12	117.27	1,509,062
16 Mar 18	117.69000 +0.65	117.88	115.52	116.50	1,839,709
15 Mar 18	117.04000 +1.16	117.70	114.11	117.39	2,048,234
14 Mar 18	115.88000 -2.30	118.43	114.06	115.05	2,200,233
13 Mar 18	118.18000 -1.11	121.49	116.18	121.06	1,566,705
12 Mar 18	119.29000 -0.70	121.49	116.18	121.06	2,140,604
09 Mar 18	119.99000 +0.00	124.73	119.05	121.11	2,713,904
08 Mar 18	119.99000 -6.34	135.99	119.00	134.50	5,800,195
07 Mar 18	126.33000 +7.57	127.00	118.00	118.49	3,408,591
06 Mar 18	118.76000 -16.66	140.39	117.00	140.21	9,961,996
05 Mar 18	135.42000 +1.64	136.84	131.70	135.00	2,246,382
02 Mar 18	133.78000 +6.31	134.40	125.44	126.12	1,287,214
01 Mar 18	127.47000 -1.86	134.50	127.01	129.28	1,344,290
28 Feb 18	129.33000 +0.24	131.17	129.11	129.96	890,212
27 Feb 18	129.09000 -3.16	134.48	128.12	131.03	994,288
26 Feb 18	132.25000 -4.00	139.58	131.90	136.81	1,076,792
23 Feb 18	136.25000 +6.49	136.96	132.25	132.42	948,467
22 Feb 18	129.75999 -3.48	135.22	129.12	134.76	936,362
21 Feb 18	133.24001 +2.47	135.81	131.32	132.03	1,041,251
20 Feb 18	130.77000 +1.84	133.66	129.00	129.15	1,132,004
16 Feb 18	128.92999 -0.09	132.29	128.00	128.56	906,856
15 Feb 18	129.02000 +0.16	133.59	126.37	132.55	1,276,930
14 Feb 18	128.86000 +10.24	130.00	117.98	117.98	1,728,738
13 Feb 18	118.62000 -0.04	120.00	115.18	115.18	1,236,054
12 Feb 18	118.66000 +1.02	121.88	114.76	120.10	1,202,281
09 Feb 18	117.64000 +6.41	118.30	109.06	112.56	2,626,965
08 Feb 18	111.23000 -8.76	121.66	111.11	120.04	1,636,431
07 Feb 18	119.99000 -2.19	125.28	119.99	123.03	1,187,243
06 Feb 18	122.18000 -1.70	125.27	114.40	116.00	1,889,086
05 Feb 18	123.88000 -4.44	130.90	123.11	124.33	1,154,329
02 Feb 18	128.32001 -5.54	132.88	125.01	131.68	1,280,911
01 Feb 18	133.86000 +0.90	137.43	129.16	130.10	1,280,650
31 Jan 18	132.96001 +0.39	135.92	130.88	134.91	703,528
30 Jan 18	132.57001 -4.14	133.01	122.41	131.00	1,541,301
29 Jan 18	136.71001 -3.18	140.98	135.42	139.20	963,726
26 Jan 18	139.89000 -0.50	142.97	138.67	142.05	931,098
25 Jan 18	140.39000 +1.47	141.46	136.26	137.68	832,223
24 Jan 18	138.92000 +2.16	141.60	135.71	137.61	1,035,550
23 Jan 18	136.75999 +1.39	137.46	132.50	134.21	971,453
22 Jan 18	135.37000 -2.83	138.48	134.78	138.48	1,137,990
19 Jan 18	138.20000 +2.18	138.60	136.10	137.52	718,550
18 Jan 18	136.02000 +1.08	138.63	133.73	135.82	887,724
17 Jan 18	134.94000 +3.73	135.94	130.22	133.18	1,191,329
16 Jan 18	131.21001 -4.02	141.95	129.11	137.00	1,925,318
12 Jan 18	135.23000 +7.59	135.46	126.56	128.65	1,767,626
11 Jan 18	127.64000 +0.16	129.59	127.16	129.59	486,249
10 Jan 18	127.48000 -1.27	129.36	123.14	126.50	833,632
09 Jan 18	128.75000 -0.52	131.99	126.90	131.05	908,943
08 Jan 18	129.27000 +1.17	131.66	124.29	128.73	1,457,201
05 Jan 18	128.10001 +6.17	128.80	122.82	122.87	1,423,198
04 Jan 18	121.93000 +2.57	125.91	120.34	121.00	1,152,569
03 Jan 18	119.36000 -2.10	123.28	117.81	122.00	1,255,957
02 Jan 18	121.46000 +8.40	122.00	114.15	114.15	1,948,294
29 Dec 17	113.06000 -0.30	114.80	111.01	113.80	528,915
28 Dec 17	113.36000 -1.59	116.79	113.16	116.79	408,245
27 Dec 17	114.95000 +1.10	115.96	113.00	113.83	369,128
26 Dec 17	113.85000 -0.75	114.90	111.00	114.51	395,984
22 Dec 17	114.60000 -1.04	117.29	113.61	115.74	490,108
21 Dec 17	115.64000 +2.71	119.09	112.97	113.00	1,240,209
20 Dec 17	112.93000 +0.94	114.00	110.40	112.00	791,337
19 Dec 17	111.99000 -1.14	114.30	109.26	113.11	1,050,605
18 Dec 17	113.13000 +4.59	114.37	107.20	109.59	1,350,968
15 Dec 17	108.54000 +0.27	109.97	106.73	108.25	1,065,298
14 Dec 17	108.27000 -2.93	112.81	107.21	110.32	874,599
13 Dec 17	111.20000 +4.89	112.00	105.05	106.58	1,469,561
12 Dec 17	106.31000 -1.03	107.57	104.30	106.64	671,440
11 Dec 17	107.34000 +1.49	108.07	105.70	106.97	990,693
08 Dec 17	105.85000 -3.76	113.67	105.68	110.00	1,562,073
07 Dec 17	109.61000 +8.65	110.23	102.51	102.55	2,281,832
06 Dec 17	100.96000 +0.28	101.79	98.50	99.57	1,176,968
05 Dec 17	100.68000 -0.44	102.20	99.05	101.49	1,240,021
04 Dec 17	101.12000 +0.39	105.79	99.63	103.69	1,384,227
01 Dec 17	100.73000 -2.46	104.06	99.04	101.16	1,553,657
30 Nov 17	103.19000 -0.39	107.66	101.60	103.41	1,571,587
29 Nov 17	103.58000 -7.76	111.00	101.11	110.65	2,793,431
28 Nov 17	111.34000 -2.05	113.80	110.11	113.59	1,522,227
27 Nov 17	113.39000 -6.64	119.00	112.91	118.45	1,364,871
24 Nov 17	120.03000 -1.59	121.86	119.62	121.74	716,330
22 Nov 17	121.62000 +2.82	122.46	118.28	120.73	1,331,965
21 Nov 17	118.80000 +1.20	123.48	115.47	118.00	2,651,836
20 Nov 17	117.60000 +10.37	117.99	107.05	107.34	2,835,299
17 Nov 17	107.23000 +0.21	110.45	106.31	108.48	1,863,759
16 Nov 17	107.02000 -4.37	116.90	106.19	114.40	4,532,997
15 Nov 17	111.39000 +22.16	111.52	91.68	91.68	10,462,165
14 Nov 17	89.23000 -1.37	91.80	87.58	91.00	1,823,480
13 Nov 17	90.60000 +1.70	90.85	88.35	89.30	1,107,572
10 Nov 17	88.90000 -1.75	90.40	88.08	89.77	550,919
09 Nov 17	90.65000 +1.25	91.09	88.39	88.72	821,372
08 Nov 17	89.40000 -1.96	91.76	87.73	91.10	1,113,204
07 Nov 17	91.36000 -0.98	94.27	90.55	92.97	636,957
06 Nov 17	92.34000 +1.83	93.75	90.51	90.90	984,581
03 Nov 17	90.51000 +2.42	90.95	88.09	88.09	768,290
02 Nov 17	88.09000 -1.15	90.69	86.36	89.86	626,112
01 Nov 17	89.24000 -1.15	91.58	88.39	90.84	776,080
31 Oct 17	90.39000 +3.02	90.59	86.87	87.25	877,975
30 Oct 17	87.37000 +2.03	89.85	85.53	85.53	1,418,162
27 Oct 17	85.34000 -1.81	88.00	84.07	87.79	1,365,988
26 Oct 17	87.15000 -2.83	90.68	87.05	90.25	1,213,151
25 Oct 17	89.98000 -4.07	94.91	88.22	94.50	1,467,579
24 Oct 17	94.05000 -1.66	96.45	93.72	96.00	836,296
23 Oct 17	95.71000 +2.59	96.50	93.50	93.54	1,284,927
20 Oct 17	93.12000 +0.35	94.05	91.75	94.00	860,034
19 Oct 17	92.77000 -2.17	93.49	89.44	92.12	877,771
18 Oct 17	94.94000 +0.52	96.28	93.05	95.17	721,706
17 Oct 17	94.42000 -2.90	97.55	94.28	97.47	1,055,559
16 Oct 17	97.32000 +4.10	97.59	93.73	94.00	1,534,961
13 Oct 17	93.22000 +2.14	93.68	90.93	91.00	1,181,975
12 Oct 17	91.08000 +0.90	91.51	89.11	90.04	1,390,825
11 Oct 17	90.18000 +0.91	90.74	88.72	89.00	943,900
10 Oct 17	89.27000 -0.22	90.39	87.00	90.23	1,478,320
09 Oct 17	89.49000 +0.75	91.00	88.19	88.64	1,125,892
06 Oct 17	88.74000 -0.21	89.68	86.86	88.39	787,249
05 Oct 17	88.95000 +0.18	90.97	87.82	89.36	804,103
04 Oct 17	88.77000 -1.55	90.56	86.67	90.45	1,747,292
03 Oct 17	90.32000 +0.19	94.00	89.16	91.00	1,932,876
02 Oct 17	90.13000 +3.35	90.66	87.30	88.17	1,502,439
29 Sep 17	86.78000 +0.96	89.37	85.75	85.80	1,488,819
28 Sep 17	85.82000 +0.74	86.98	84.70	84.86	1,376,844
27 Sep 17	85.08000 +0.66	86.80	82.05	84.41	2,739,078
26 Sep 17	84.42000 +6.95	85.59	77.94	77.94	3,545,266
25 Sep 17	77.47000 -3.05	82.50	76.36	80.00	3,024,484
22 Sep 17	80.52000 +4.45	80.68	75.96	76.03	1,668,759
21 Sep 17	76.07000 -0.82	77.11	75.42	76.51	1,298,465
20 Sep 17	76.89000 -0.05	81.20	76.13	77.27	2,284,499
19 Sep 17	76.94000 +0.23	77.35	75.81	77.31	873,406
18 Sep 17	76.71000 -0.40	78.88	75.24	78.02	1,563,306
15 Sep 17	77.11000 -1.76	78.92	77.01	78.80	1,117,765
14 Sep 17	78.87000 +0.42	80.63	76.59	77.89	893,864
13 Sep 17	78.45000 -0.36	80.34	77.80	78.63	1,037,614
12 Sep 17	78.81000 +0.42	80.00	78.17	78.90	910,349
11 Sep 17	78.39000 +0.38	79.20	77.11	78.57	1,053,875
08 Sep 17	78.01000 -0.80	80.00	77.51	78.81	1,509,406
07 Sep 17	78.81000 +4.12	79.43	74.70	74.70	1,910,589
06 Sep 17	74.69000 +0.71	75.60	73.71	74.00	974,288
05 Sep 17	73.98000 -0.37	74.92	72.76	73.97	872,483
01 Sep 17	74.35000 -0.37	75.90	74.13	75.04	1,343,390
31 Aug 17	74.72000 +3.63	74.77	72.31	73.99	3,937,884
30 Aug 17	71.09000 +1.57	71.52	69.00	69.74	1,530,721
29 Aug 17	69.52000 -1.48	70.02	68.44	69.67	2,256,055
28 Aug 17	71.00000 -1.29	73.32	70.30	72.28	1,780,340
25 Aug 17	72.29000 -2.95	75.81	71.93	75.55	1,186,290
24 Aug 17	75.24000 +1.00	75.60	74.31	74.63	1,103,414
23 Aug 17	74.24000 +0.10	75.18	72.74	73.45	812,984
22 Aug 17	74.14000 -2.09	77.00	73.14	75.55	1,908,708
21 Aug 17	76.23000 +2.54	76.45	74.13	74.47	2,225,722
18 Aug 17	73.69000 +2.24	74.19	70.66	71.75	2,199,320
17 Aug 17	71.45000 -0.55	73.44	70.60	72.05	2,325,293
16 Aug 17	72.00000 -1.10	72.90	70.46	71.15	6,800,200
15 Aug 17	73.10000 -7.48	76.68	72.57	74.07	4,441,492
14 Aug 17	80.58000 +1.66	82.54	79.72	79.76	1,770,522
11 Aug 17	78.92000 +1.06	80.67	75.51	76.93	2,342,500
10 Aug 17	77.86000 -0.11	83.00	73.65	80.00	3,496,179
09 Aug 17	77.97000 +1.70	79.00	75.48	75.50	2,040,321
08 Aug 17	76.27000 -0.31	77.64	75.64	76.58	1,175,362
07 Aug 17	76.58000 +3.09	77.85	73.80	73.80	1,988,333
04 Aug 17	73.49000 -0.59	75.04	72.62	74.97	788,863
03 Aug 17	74.08000 +2.88	74.65	70.41	71.01	1,082,196
02 Aug 17	71.20000 -0.54	72.36	69.23	72.17	1,103,236
01 Aug 17	71.74000 +0.24	72.16	71.21	71.94	709,426
31 Jul 17	71.50000 -0.14	73.04	70.66	72.31	780,277
28 Jul 17	71.64000 +1.00	72.06	69.38	70.21	643,077
27 Jul 17	70.64000 -0.51	72.52	68.60	71.89	1,255,264
26 Jul 17	71.15000 -1.87	73.94	70.10	73.67	1,500,704
25 Jul 17	73.02000 +2.33	73.64	70.71	71.60	1,286,943
24 Jul 17	70.69000 +3.10	71.45	67.00	67.60	1,388,410
21 Jul 17	67.59000 +0.03	67.93	66.80	67.69	627,484
20 Jul 17	67.56000 +0.95	68.55	66.81	66.81	854,163
19 Jul 17	66.61000 -0.51	68.62	66.43	67.56	852,006
18 Jul 17	67.12000 +1.25	67.49	64.66	65.51	1,067,403
17 Jul 17	65.87000 +2.08	67.39	64.25	65.00	2,652,769
14 Jul 17	63.79000 +5.32	64.08	58.75	58.77	2,650,337
13 Jul 17	58.47000 -1.51	60.17	58.13	60.00	1,373,950
12 Jul 17	59.98000 +2.38	60.00	57.14	58.18	1,323,648
11 Jul 17	57.60000 -0.38	58.48	57.40	58.15	988,633
10 Jul 17	57.98000 +1.15	58.50	57.13	57.13	1,000,912
07 Jul 17	56.83000 +0.35	57.76	56.49	56.54	653,675
06 Jul 17	56.48000 -0.41	57.09	55.83	56.88	966,768
05 Jul 17	56.89000 -1.81	58.57	55.97	58.48	1,407,924
03 Jul 17	58.70000 +0.67	59.40	57.79	58.79	371,794
30 Jun 17	58.03000 +0.67	58.81	56.93	57.74	1,337,378
29 Jun 17	57.36000 -1.09	57.99	55.50	55.56	933,782
28 Jun 17	58.45000 +1.71	58.56	56.62	57.02	887,172
27 Jun 17	56.74000 -1.78	58.64	56.47	58.33	631,481
26 Jun 17	58.52000 -0.28	60.84	58.23	59.00	810,130
23 Jun 17	58.80000 +0.48	59.14	58.13	58.46	697,475
22 Jun 17	58.32000 -0.66	58.54	56.50	57.85	967,784
21 Jun 17	58.98000 +0.89	59.05	57.80	58.20	610,596
20 Jun 17	58.09000 +1.00	58.40	56.64	57.11	896,896
19 Jun 17	57.09000 +2.18	57.84	55.21	55.44	1,021,895
16 Jun 17	54.91000 -0.22	55.03	54.23	54.89	739,736
15 Jun 17	55.13000 -2.39	56.70	53.21	56.60	1,519,324
14 Jun 17	57.52000 -0.63	58.86	57.00	58.55	795,465
13 Jun 17	58.15000 +0.39	59.23	57.69	58.44	1,073,430
12 Jun 17	57.76000 -1.09	58.65	57.20	57.77	1,236,389
09 Jun 17	58.85000 -0.70	60.30	57.51	59.35	1,174,980
08 Jun 17	59.55000 -0.45	61.52	58.50	60.98	1,692,556
07 Jun 17	60.00000 +1.10	60.20	58.82	58.94	2,386,885
06 Jun 17	58.90000 -0.16	59.60	58.01	58.80	1,123,577
05 Jun 17	59.06000 -0.17	60.37	58.75	59.35	855,364
02 Jun 17	59.23000 -0.48	60.16	58.25	59.90	801,437
01 Jun 17	59.71000 +1.37	60.00	57.72	58.34	2,217,149
31 May 17	58.34000 +0.09	59.15	57.02	58.50	1,748,676
30 May 17	58.25000 +0.77	59.30	57.63	58.00	1,397,924
26 May 17	57.48000 +1.68	57.96	55.72	55.85	1,027,273
25 May 17	55.80000 -1.02	58.08	55.34	57.82	1,401,292
24 May 17	56.82000 +1.23	58.24	55.73	55.95	1,725,274
23 May 17	55.59000 +1.25	57.66	54.05	54.85	1,804,400
22 May 17	54.34000 +0.91	55.63	53.61	53.94	1,095,182
19 May 17	53.43000 +2.19	53.96	51.25	51.30	1,173,662
18 May 17	51.24000 -1.69	52.93	50.50	52.93	1,332,884
17 May 17	52.93000 -1.07	54.00	52.51	53.71	849,322
16 May 17	54.00000 -1.38	56.21	53.32	54.62	2,909,859
15 May 17	55.38000 +1.45	55.79	53.95	53.95	1,407,658
12 May 17	53.93000 -0.04	55.02	53.50	53.97	1,417,483
11 May 17	53.97000 -0.78	54.55	51.15	53.86	1,444,738
10 May 17	54.75000 -0.22	54.91	49.27	51.00	2,598,417
09 May 17	54.97000 +1.86	55.75	53.60	53.65	2,015,760
08 May 17	53.11000 +1.70	53.25	51.63	51.75	1,108,673
05 May 17	51.41000 +0.76	51.48	50.28	50.75	783,871
04 May 17	50.65000 +0.05	50.90	49.37	50.50	1,149,573
03 May 17	50.60000 -0.39	51.00	50.04	50.87	1,290,237
02 May 17	50.99000 +1.89	51.09	49.00	49.14	1,270,071
01 May 17	49.10000 +0.13	49.18	48.35	49.00	678,901
28 Apr 17	48.97000 +0.54	49.01	48.18	48.50	673,300
27 Apr 17	48.43000 +0.67	48.64	47.76	47.81	657,270
26 Apr 17	47.76000 +0.76	48.29	46.90	46.96	927,302
25 Apr 17	47.00000 +1.04	47.35	46.18	46.23	897,251
24 Apr 17	45.96000 +0.08	46.32	45.13	46.14	451,553
21 Apr 17	45.88000 +0.22	46.32	45.62	45.84	676,164
20 Apr 17	45.66000 +0.85	45.90	44.98	44.98	609,404
19 Apr 17	44.81000 +1.05	44.84	43.83	44.00	719,117
18 Apr 17	43.76000 -0.13	44.16	42.90	44.01	573,040
17 Apr 17	43.89000 -0.10	44.71	43.46	44.04	393,074
13 Apr 17	43.99000 -0.30	45.40	43.92	44.29	626,300
12 Apr 17	44.29000 -1.02	45.49	43.38	45.31	1,219,568
11 Apr 17	45.31000 -1.19	46.87	45.01	46.59	812,372
10 Apr 17	46.50000 +0.53	46.92	45.54	45.79	804,456
07 Apr 17	45.97000 -0.46	46.48	45.46	46.35	394,629
06 Apr 17	46.43000 -0.01	46.87	45.80	46.45	697,596
05 Apr 17	46.44000 +0.26	47.80	46.18	46.37	821,281
04 Apr 17	46.18000 -1.27	47.60	45.82	47.35	885,990
03 Apr 17	47.45000 +1.34	47.80	46.17	46.23	893,193
31 Mar 17	46.11000 -0.77	46.87	46.01	46.87	403,863
30 Mar 17	46.88000 -0.19	47.24	46.32	47.12	646,793
29 Mar 17	47.07000 +0.73	47.35	45.86	46.09	661,813
28 Mar 17	46.34000 +0.55	47.45	45.53	45.73	925,461
27 Mar 17	45.79000 -0.51	46.01	44.49	45.60	963,258
24 Mar 17	46.30000 -0.35	47.45	45.67	46.61	1,071,568
23 Mar 17	46.65000 -0.29	47.56	46.14	46.58	895,691
22 Mar 17	46.94000 -0.06	47.76	46.19	47.09	821,728
21 Mar 17	47.00000 -2.65	49.70	45.70	49.67	1,752,624
20 Mar 17	49.65000 -1.36	51.05	48.81	51.00	1,756,804
17 Mar 17	51.01000 +2.68	51.46	47.81	48.63	2,850,444
16 Mar 17	48.33000 +1.27	48.77	46.97	47.35	1,619,117
15 Mar 17	47.06000 +0.19	48.62	45.80	46.75	1,909,251
14 Mar 17	46.87000 -1.93	51.84	45.74	51.32	4,918,815
13 Mar 17	48.80000 +1.99	51.25	47.08	47.13	3,372,900
10 Mar 17	46.81000 +0.87	47.10	45.34	46.48	1,222,979
09 Mar 17	45.94000 -0.54	47.16	45.27	46.51	1,495,163
08 Mar 17	46.48000 +1.43	47.68	45.28	45.30	2,386,622
07 Mar 17	45.05000 +0.61	45.69	44.60	45.59	889,046
06 Mar 17	44.44000 -0.05	44.68	44.00	44.41	419,389
03 Mar 17	44.49000 -0.21	45.00	44.21	44.69	515,938
02 Mar 17	44.70000 -1.26	45.97	44.45	45.77	646,423
01 Mar 17	45.96000 +1.67	46.22	44.61	44.70	696,093
28 Feb 17	44.29000 -1.02	45.78	44.23	45.30	547,518
27 Feb 17	45.31000 +0.49	45.50	44.65	44.65	360,141
24 Feb 17	44.82000 -0.90	45.79	43.78	44.63	692,638
23 Feb 17	45.72000 -1.16	47.20	45.28	46.82	480,641
22 Feb 17	46.88000 +0.13	47.59	46.52	46.69	562,591
21 Feb 17	46.75000 -1.30	47.75	46.44	47.71	673,578
17 Feb 17	48.05000 -0.63	48.74	46.89	48.74	742,844
16 Feb 17	48.68000 +0.47	49.90	48.12	48.36	1,197,428
15 Feb 17	48.21000 +4.24	48.75	44.08	44.08	2,515,914
14 Feb 17	43.97000 -0.61	44.77	43.89	44.60	710,409
13 Feb 17	44.58000 +0.10	45.06	43.92	44.58	783,957
10 Feb 17	44.48000 +0.22	45.00	43.71	44.39	789,954
09 Feb 17	44.26000 +2.33	44.40	41.68	42.00	1,679,378
08 Feb 17	41.93000 +0.82	42.08	40.86	41.17	502,496
07 Feb 17	41.11000 +0.22	41.32	40.39	41.00	455,485
06 Feb 17	40.89000 -0.25	41.17	40.28	41.10	322,511
03 Feb 17	41.14000 -0.41	41.61	40.96	41.56	340,804
02 Feb 17	41.55000 -0.11	42.00	41.23	41.31	235,824
01 Feb 17	41.66000 +0.58	42.18	41.10	41.66	443,451
31 Jan 17	41.08000 +0.50	41.62	40.17	40.60	365,398
30 Jan 17	40.58000 -0.18	41.02	40.25	40.51	285,183
27 Jan 17	40.76000 -0.71	41.88	40.50	41.61	356,610
26 Jan 17	41.47000 -0.82	42.46	41.38	42.34	250,286
25 Jan 17	42.29000 +0.66	42.42	41.36	42.06	442,938
24 Jan 17	41.63000 -1.35	43.95	41.51	43.17	687,270
23 Jan 17	42.98000 -0.55	43.98	42.88	43.23	700,644
20 Jan 17	43.53000 -0.45	44.22	43.41	44.03	832,943
19 Jan 17	43.98000 -0.13	44.20	43.09	44.11	1,058,073
18 Jan 17	44.11000 +1.08	45.65	43.05	43.05	1,509,691
17 Jan 17	43.03000 +0.41	43.06	42.47	42.62	515,900
13 Jan 17	42.62000 +0.05	43.26	42.04	42.90	687,239
12 Jan 17	42.57000 +1.32	42.94	41.07	41.20	699,718
11 Jan 17	41.25000 -0.99	42.57	40.66	42.40	622,709
10 Jan 17	42.24000 +2.10	42.74	40.37	40.37	976,107
09 Jan 17	40.14000 -0.24	40.86	39.85	40.49	414,942
06 Jan 17	40.38000 -0.01	40.69	39.73	40.00	528,606
05 Jan 17	40.39000 +2.29	40.50	38.00	38.09	1,145,857
04 Jan 17	38.10000 -1.35	39.85	37.81	39.64	1,212,404
03 Jan 17	39.45000 +0.03	40.84	39.22	40.00	670,493
30 Dec 16	39.42000 -1.16	40.90	39.24	40.67	659,948
29 Dec 16	40.58000 -0.14	41.34	40.45	40.65	201,134
28 Dec 16	40.72000 -0.42	41.41	40.47	41.41	335,952
27 Dec 16	41.14000 -0.41	42.00	41.02	41.76	472,548
23 Dec 16	41.55000 +0.03	42.59	41.43	41.60	361,737
22 Dec 16	41.52000 -1.50	43.12	41.32	42.64	506,186
21 Dec 16	43.02000 +0.26	44.30	42.44	42.91	1,283,733
20 Dec 16	42.76000 +1.88	43.41	40.81	41.16	1,588,249
19 Dec 16	40.88000 -0.30	42.35	40.62	41.09	917,377
16 Dec 16	41.18000 +0.43	41.72	40.71	40.73	875,420
15 Dec 16	40.75000 -1.34	42.23	40.68	42.12	962,339
14 Dec 16	42.09000 -0.81	43.46	41.92	43.13	571,617
13 Dec 16	42.90000 -0.47	44.12	42.81	43.50	692,355
12 Dec 16	43.37000 -1.27	44.53	42.46	44.44	1,109,047
09 Dec 16	44.64000 +0.60	44.94	43.69	44.00	868,671
08 Dec 16	44.04000 +3.04	44.47	41.03	41.03	1,505,369
07 Dec 16	41.00000 +0.44	41.78	40.15	40.72	1,800,881
06 Dec 16	40.56000 -0.88	41.68	39.31	41.61	1,502,017
05 Dec 16	41.44000 -0.36	42.14	41.11	42.00	1,021,048
02 Dec 16	41.80000 -1.09	43.75	41.66	42.83	1,229,802
01 Dec 16	42.89000 -0.38	43.85	41.04	43.70	1,941,168
30 Nov 16	43.27000 -1.73	45.21	42.99	44.90	2,795,427
29 Nov 16	45.00000 +0.53	46.41	43.74	44.65	1,820,571
28 Nov 16	44.47000 -2.37	45.70	43.90	45.45	2,130,551
25 Nov 16	46.84000 -0.37	48.70	46.71	47.50	548,565
23 Nov 16	47.21000 +1.72	47.26	45.37	45.37	939,229
22 Nov 16	45.49000 +1.46	46.81	43.63	44.00	1,202,937
21 Nov 16	44.03000 -1.07	46.38	41.18	45.28	2,754,398
18 Nov 16	45.10000 +0.02	45.94	44.76	45.70	1,771,991
17 Nov 16	45.08000 +0.65	45.90	44.74	44.74	987,996
16 Nov 16	44.43000 +0.55	44.86	43.42	43.42	543,228
15 Nov 16	43.88000 -0.06	45.27	43.31	44.53	893,857
14 Nov 16	43.94000 -0.30	44.67	43.44	44.25	940,958
11 Nov 16	44.24000 -1.18	45.43	43.31	45.09	1,592,808
10 Nov 16	45.42000 -1.49	47.94	45.26	46.97	1,232,756
09 Nov 16	46.91000 -0.14	47.59	45.88	45.90	808,903
08 Nov 16	47.05000 -0.76	48.84	46.95	48.75	583,065
07 Nov 16	47.81000 +1.22	48.94	47.25	47.57	686,197
04 Nov 16	46.59000 +0.69	47.20	45.44	45.83	771,013
03 Nov 16	45.90000 -1.55	48.31	45.57	47.29	1,312,541
02 Nov 16	47.45000 -0.22	48.79	46.71	47.62	953,182
01 Nov 16	47.67000 -0.40	49.03	45.53	48.15	1,457,077
31 Oct 16	48.07000 -4.60	53.05	48.00	53.05	1,735,166
28 Oct 16	52.67000 -0.61	53.19	52.13	53.19	586,004
27 Oct 16	53.28000 -0.90	54.71	53.09	54.33	695,909
26 Oct 16	54.18000 +0.04	54.41	53.38	54.05	660,177
25 Oct 16	54.14000 -0.73	55.34	53.97	55.17	594,539
24 Oct 16	54.87000 +1.65	55.49	53.30	53.72	1,305,779
21 Oct 16	53.22000 +0.47	53.40	52.12	52.50	472,016
20 Oct 16	52.75000 -0.85	53.50	52.00	53.17	431,129
19 Oct 16	53.60000 +1.02	53.69	52.18	52.72	543,347
18 Oct 16	52.58000 +1.56	53.49	52.10	52.24	778,249
17 Oct 16	51.02000 -2.33	53.85	51.00	52.85	1,039,143
14 Oct 16	53.35000 +1.03	54.55	52.71	52.88	2,399,362
13 Oct 16	52.32000 -1.61	53.23	50.75	53.18	1,898,726
12 Oct 16	53.93000 -0.02	54.96	52.69	53.77	1,456,958
11 Oct 16	53.95000 -2.33	55.89	52.75	55.89	1,028,734
10 Oct 16	56.28000 +3.09	56.95	53.26	53.26	1,565,033
07 Oct 16	53.19000 -1.78	55.66	52.87	55.23	789,034
06 Oct 16	54.97000 -0.83	56.05	54.60	55.85	575,932
05 Oct 16	55.80000 -0.43	56.70	55.18	56.29	1,187,548
04 Oct 16	56.23000 +2.62	57.22	53.26	53.70	1,999,511
03 Oct 16	53.61000 +0.33	54.76	53.07	53.85	534,323
30 Sep 16	53.28000 +1.04	54.39	51.73	52.45	1,347,853
29 Sep 16	52.24000 -0.39	53.28	51.42	52.00	989,364
28 Sep 16	52.63000 -1.55	54.69	51.92	54.20	846,581
27 Sep 16	54.18000 +0.54	55.26	53.65	53.75	1,076,283
26 Sep 16	53.64000 -0.51	53.89	52.51	53.53	998,629
23 Sep 16	54.15000 -0.66	55.44	53.69	54.45	1,078,522
22 Sep 16	54.81000 +0.67	55.60	53.63	54.73	1,566,171
21 Sep 16	54.14000 +1.05	54.46	52.80	53.24	1,345,343
20 Sep 16	53.09000 -0.77	54.35	52.70	53.83	723,001
19 Sep 16	53.86000 -0.62	56.11	52.63	55.05	1,964,787
16 Sep 16	54.48000 +0.35	55.26	53.97	53.97	1,878,212
15 Sep 16	54.13000 -0.75	55.92	53.64	55.21	1,661,063
14 Sep 16	54.88000 +2.45	55.18	52.52	52.67	2,904,251
13 Sep 16	52.43000 -0.03	53.21	51.27	51.99	1,894,959
12 Sep 16	52.46000 +2.35	53.04	48.38	48.86	2,322,343
09 Sep 16	50.11000 -1.73	51.82	49.63	51.31	1,357,897
08 Sep 16	51.84000 +0.67	52.52	50.40	50.71	1,470,795
07 Sep 16	51.17000 +0.16	52.12	50.21	51.06	1,339,221
06 Sep 16	51.01000 -1.91	53.69	50.39	53.22	3,290,662
02 Sep 16	52.92000 +1.16	55.92	51.88	52.25	6,260,422
01 Sep 16	51.76000 +0.31	53.53	50.20	51.07	3,912,348
31 Aug 16	51.45000 +3.38	52.35	48.60	49.19	4,272,285
30 Aug 16	48.07000 +0.53	48.61	47.50	47.54	1,074,607
29 Aug 16	47.54000 -0.17	48.78	47.03	47.73	1,040,652
26 Aug 16	47.71000 +0.87	48.26	46.69	47.25	1,506,746
25 Aug 16	46.84000 -0.18	47.50	45.98	46.80	1,320,607
24 Aug 16	47.02000 -3.81	50.69	46.52	50.58	2,238,503
23 Aug 16	50.83000 +0.48	51.67	49.71	50.37	2,208,627
22 Aug 16	50.35000 +2.38	50.39	47.31	48.03	2,467,850
19 Aug 16	47.97000 -2.77	50.84	47.03	50.21	2,713,527
18 Aug 16	50.74000 +1.66	52.29	48.42	49.51	4,669,839
17 Aug 16	49.08000 +0.50	49.72	45.79	48.35	3,171,760
16 Aug 16	48.58000 -2.34	52.91	48.18	52.91	3,006,337
15 Aug 16	50.92000 +3.17	51.09	47.94	48.00	2,744,311
12 Aug 16	47.75000 +0.44	47.94	46.18	47.41	3,121,183
11 Aug 16	47.31000 +2.25	47.59	44.54	45.01	1,833,349
10 Aug 16	45.06000 +0.21	45.83	44.05	45.00	2,114,392
09 Aug 16	44.85000 +3.43	44.89	41.43	41.71	2,776,273
08 Aug 16	41.42000 +0.99	42.60	40.56	40.56	1,877,271
05 Aug 16	40.43000 +1.86	40.87	38.67	38.83	1,093,074
04 Aug 16	38.57000 -0.14	39.02	38.31	38.60	480,473
03 Aug 16	38.71000 -0.27	39.09	38.21	39.00	446,893
02 Aug 16	38.98000 -0.15	39.51	38.62	39.23	255,069
01 Aug 16	39.13000 -0.06	39.62	38.87	39.19	409,827
29 Jul 16	39.19000 -0.05	39.51	38.66	39.06	384,743
28 Jul 16	39.24000 -0.10	39.75	38.56	39.75	278,796
27 Jul 16	39.34000 -1.02	40.39	39.03	40.22	683,843
26 Jul 16	40.36000 +0.16	40.95	40.07	40.34	582,327
25 Jul 16	40.20000 +0.75	40.98	39.20	39.25	1,068,218
22 Jul 16	39.45000 +0.44	39.49	38.71	39.36	340,086
21 Jul 16	39.01000 -0.45	39.81	38.83	39.47	377,744
20 Jul 16	39.46000 +1.20	39.95	38.32	38.57	579,699
19 Jul 16	38.26000 -1.17	39.32	38.17	39.09	591,623
18 Jul 16	39.43000 +0.45	39.49	38.71	39.00	473,782
15 Jul 16	38.98000 -0.39	39.73	38.95	39.46	559,221
14 Jul 16	39.37000 +0.42	39.75	37.91	39.53	1,215,169
13 Jul 16	38.95000 +1.96	39.89	37.68	37.68	2,469,587
12 Jul 16	36.99000 +2.75	37.26	34.38	34.72	2,062,007
11 Jul 16	34.24000 +0.62	34.43	33.72	33.72	516,582
08 Jul 16	33.62000 -0.02	34.34	33.18	33.41	471,179
07 Jul 16	33.64000 +0.44	34.44	33.19	33.34	647,366
06 Jul 16	33.20000 -0.39	33.87	32.75	33.67	527,729
05 Jul 16	33.59000 -0.88	34.44	32.90	34.44	702,463
01 Jul 16	34.47000 +0.60	35.06	33.88	33.88	520,254
30 Jun 16	33.87000 -0.24	34.46	33.50	34.26	814,496
29 Jun 16	34.11000 +0.89	34.75	33.14	33.34	1,016,678
28 Jun 16	33.22000 +1.15	34.00	32.87	33.02	985,996
27 Jun 16	32.07000 -1.36	33.42	31.07	33.06	1,342,031
24 Jun 16	33.43000 -1.17	34.18	32.60	32.85	1,244,690
23 Jun 16	34.60000 -1.01	35.96	34.36	35.80	1,582,702
22 Jun 16	35.61000 -1.86	37.64	35.10	37.57	1,419,687
21 Jun 16	37.47000 -1.40	39.16	37.26	39.05	719,856
20 Jun 16	38.87000 +0.47	39.76	38.66	38.95	384,315
17 Jun 16	38.40000 -0.05	38.62	37.86	38.50	521,782
16 Jun 16	38.45000 -0.37	38.82	37.17	38.82	997,232
15 Jun 16	38.82000 +0.68	39.88	37.56	37.73	2,182,657
14 Jun 16	38.14000 +0.57	38.52	37.59	37.67	655,222
13 Jun 16	37.57000 -1.69	39.19	37.31	38.89	1,250,251
10 Jun 16	39.26000 -2.08	41.31	39.06	41.20	1,697,281
09 Jun 16	41.34000 -1.37	43.02	41.19	42.61	779,450
08 Jun 16	42.71000 -0.66	43.42	42.61	43.39	265,333
07 Jun 16	43.37000 -0.06	43.65	43.27	43.41	330,022
06 Jun 16	43.43000 +0.56	43.58	42.42	42.81	566,554
03 Jun 16	42.87000 -0.29	43.17	42.56	43.17	421,934
02 Jun 16	43.16000 -0.86	44.63	42.94	44.10	765,384
01 Jun 16	44.02000 +0.57	44.49	42.68	43.15	706,015
31 May 16	43.45000 -0.06	45.50	42.71	44.49	3,963,599
27 May 16	43.51000 +0.57	43.77	42.12	42.80	1,183,573
26 May 16	42.94000 -0.37	43.55	42.59	43.50	524,178
25 May 16	43.31000 -0.92	44.20	42.84	44.20	617,788
24 May 16	44.23000 +1.32	44.56	43.00	43.01	823,093
23 May 16	42.91000 -1.84	45.08	42.49	44.82	1,048,240
20 May 16	44.75000 +0.30	45.46	44.35	44.77	802,682
19 May 16	44.45000 -1.18	46.06	43.85	45.57	1,114,250
18 May 16	45.63000 +0.51	46.25	44.91	44.91	633,012
17 May 16	45.12000 -0.75	45.99	44.80	45.87	727,517
16 May 16	45.87000 +1.02	46.19	45.00	45.29	1,074,538
13 May 16	44.85000 -0.22	47.00	44.55	47.00	1,958,482
12 May 16	45.07000 -1.92	46.25	43.76	45.40	3,119,221
11 May 16	46.99000 -4.54	49.58	46.22	49.53	4,339,685
10 May 16	51.53000 +2.73	52.70	50.81	51.02	2,211,992
09 May 16	48.80000 -7.82	56.43	48.12	56.43	5,533,300
06 May 16	56.62000 -3.39	58.46	54.70	58.27	3,067,077
05 May 16	60.01000 -2.86	62.65	59.52	62.50	2,405,151
04 May 16	62.87000 +0.04	62.95	62.27	62.61	501,676
03 May 16	62.83000 -0.17	63.03	62.70	62.81	461,412
02 May 16	63.00000 +0.18	63.05	62.61	62.70	374,433
29 Apr 16	62.82000 +0.02	63.29	62.62	63.28	688,424
28 Apr 16	62.80000 -0.14	63.47	62.66	63.10	468,923
27 Apr 16	62.94000 -0.14	63.20	62.66	63.00	434,341
26 Apr 16	63.08000 -0.41	63.53	62.68	63.53	540,815
25 Apr 16	63.49000 -0.04	63.53	63.00	63.25	493,921
22 Apr 16	63.53000 +0.42	63.59	62.62	63.10	940,674
21 Apr 16	63.11000 -0.07	63.30	62.90	63.18	787,249
20 Apr 16	63.18000 -0.07	63.50	62.19	63.00	621,537
19 Apr 16	63.25000 +0.20	63.47	62.90	63.25	402,890
18 Apr 16	63.05000 +0.17	63.22	62.65	63.00	884,962
15 Apr 16	62.88000 -0.15	63.19	62.33	63.19	371,769
14 Apr 16	63.03000 -0.40	63.48	60.70	63.25	2,100,602
13 Apr 16	63.43000 -0.07	63.96	62.79	63.40	954,928
12 Apr 16	63.50000 +0.20	63.53	62.92	63.34	537,184
11 Apr 16	63.30000 +0.29	63.88	63.20	63.50	710,794
08 Apr 16	63.01000 +0.80	63.50	62.06	62.42	424,924
07 Apr 16	62.21000 -0.29	62.70	61.66	62.40	520,020
06 Apr 16	62.50000 +1.22	62.70	61.42	61.50	590,037
05 Apr 16	61.28000 -0.10	61.75	60.90	61.38	493,881
04 Apr 16	61.38000 -0.02	63.03	61.06	61.17	440,103
01 Apr 16	61.40000 -0.19	61.84	60.84	61.09	359,317
31 Mar 16	61.59000 +0.21	61.70	61.02	61.13	452,554
30 Mar 16	61.38000 +1.10	61.78	60.11	60.40	644,979
29 Mar 16	60.28000 +0.14	60.59	59.36	60.30	538,044
28 Mar 16	60.14000 +0.04	60.38	59.86	60.05	438,407
24 Mar 16	60.10000 +1.20	60.31	58.57	59.05	580,733
23 Mar 16	58.90000 -0.87	60.00	58.82	59.62	643,634
22 Mar 16	59.77000 +2.08	60.36	59.12	59.50	1,765,098
21 Mar 16	57.69000 -2.11	59.69	57.27	59.50	1,393,119
18 Mar 16	59.80000 +2.34	60.14	57.49	57.75	1,410,418
17 Mar 16	57.46000 +2.17	57.94	55.05	55.54	1,177,349
16 Mar 16	55.29000 +1.46	55.50	53.10	53.53	625,597
15 Mar 16	53.83000 -2.18	55.23	52.88	55.00	943,821
14 Mar 16	56.01000 +0.93	56.03	54.85	55.00	540,345
11 Mar 16	55.08000 +0.04	55.84	54.60	55.84	495,171
10 Mar 16	55.04000 -0.08	56.06	54.61	55.11	600,580
09 Mar 16	55.12000 +0.32	55.19	54.14	54.97	358,042
08 Mar 16	54.80000 -1.16	55.76	54.75	55.68	273,265
07 Mar 16	55.96000 -0.25	56.76	55.42	56.50	475,555
04 Mar 16	56.21000 +4.20	56.67	51.90	52.03	1,088,608
03 Mar 16	52.01000 -0.21	52.43	51.92	52.41	1,446,502
02 Mar 16	52.22000 +0.11	53.19	51.79	52.45	980,415
01 Mar 16	52.11000 +0.06	52.88	51.60	52.58	547,695
29 Feb 16	52.05000 -0.02	52.10	51.10	51.88	370,783
26 Feb 16	52.07000 -0.30	53.33	51.73	53.04	483,701
25 Feb 16	52.37000 -0.89	52.57	50.61	52.21	646,244
24 Feb 16	53.26000 -1.21	54.15	51.33	54.07	709,160
23 Feb 16	54.47000 -1.59	55.89	54.36	55.70	625,577
22 Feb 16	56.06000 +1.10	56.15	55.39	55.60	451,947
19 Feb 16	54.96000 +0.20	55.22	54.06	54.38	307,298
18 Feb 16	54.76000 +0.43	55.29	53.74	54.52	459,640
17 Feb 16	54.33000 +1.06	54.50	53.14	53.50	453,647
16 Feb 16	53.27000 +2.82	53.50	52.00	52.00	1,048,659
12 Feb 16	50.45000 +2.93	50.68	47.35	47.93	945,191
11 Feb 16	47.52000 -2.62	49.31	42.35	48.85	1,638,955
10 Feb 16	50.14000 -2.35	53.08	49.72	52.70	713,925
09 Feb 16	52.49000 -1.51	53.51	51.36	53.32	480,744
08 Feb 16	54.00000 -2.00	55.50	53.57	55.37	557,484
05 Feb 16	56.00000 -0.33	56.27	55.30	56.27	309,654
04 Feb 16	56.33000 -0.49	56.92	55.71	56.82	534,197
03 Feb 16	56.82000 +0.02	57.23	55.00	56.81	698,960
02 Feb 16	56.80000 -1.73	58.58	56.52	58.52	369,003
01 Feb 16	58.53000 +0.42	58.70	57.50	57.73	341,253
29 Jan 16	58.11000 +1.30	58.50	57.11	57.29	333,082
28 Jan 16	56.81000 -0.63	57.99	56.30	57.15	448,331
27 Jan 16	57.44000 -0.44	57.60	56.71	57.44	345,659
26 Jan 16	57.88000 -0.62	58.50	57.01	58.43	242,929
25 Jan 16	58.50000 -0.84	59.21	58.29	59.21	287,253
22 Jan 16	59.34000 +0.34	59.51	58.22	59.01	826,566
21 Jan 16	59.00000 +3.91	59.79	55.46	55.50	664,113
20 Jan 16	55.09000 -2.56	56.97	54.22	56.25	520,753
19 Jan 16	57.65000 +1.01	59.22	56.68	57.17	859,984
15 Jan 16	56.64000 -0.92	56.85	55.82	56.19	405,031
14 Jan 16	57.56000 +1.05	57.80	56.00	56.67	641,898
13 Jan 16	56.51000 -0.12	57.64	56.23	56.81	441,720
12 Jan 16	56.63000 -0.94	58.00	55.36	57.81	840,865
11 Jan 16	57.57000 -1.84	59.00	57.25	58.82	1,058,790
08 Jan 16	59.41000 -0.09	60.89	59.03	60.40	779,946
07 Jan 16	59.50000 -2.65	61.50	59.50	60.50	947,374
06 Jan 16	62.15000 +0.57	62.79	60.92	60.92	419,753
05 Jan 16	61.58000 +0.88	62.68	60.76	60.90	623,034
04 Jan 16	60.70000 -1.77	61.22	60.53	60.83	937,032
31 Dec 15	62.47000 -0.46	63.11	62.40	63.00	169,698
30 Dec 15	62.93000 -0.15	63.36	62.59	62.59	194,324
29 Dec 15	63.08000 -0.07	63.35	62.67	63.21	199,120
28 Dec 15	63.15000 -0.84	64.33	62.66	63.82	332,705
24 Dec 15	63.99000 +0.01	64.40	63.80	64.00	182,618
23 Dec 15	63.98000 -0.91	64.96	63.53	64.69	511,714
22 Dec 15	64.89000 -0.31	65.34	64.25	65.05	455,412
21 Dec 15	65.20000 +0.35	65.50	64.65	64.65	624,328
18 Dec 15	64.85000 +0.94	65.53	63.57	63.57	1,195,243
17 Dec 15	63.91000 +0.83	64.00	62.02	63.03	359,202
16 Dec 15	63.08000 +0.44	64.94	62.24	62.64	740,770
15 Dec 15	62.64000 +0.33	62.66	62.06	62.25	452,431
14 Dec 15	62.31000 +0.10	62.80	61.81	62.42	328,160
11 Dec 15	62.21000 -0.43	62.89	62.01	62.64	543,468
10 Dec 15	62.64000 +0.51	62.89	62.13	62.13	443,835
09 Dec 15	62.13000 -0.12	62.97	61.70	61.91	560,695
08 Dec 15	62.25000 +0.51	62.26	61.59	61.98	436,578
07 Dec 15	61.74000 -0.02	62.38	61.13	61.50	488,962
04 Dec 15	61.76000 +0.42	63.35	60.75	61.40	861,058
03 Dec 15	61.34000 +0.00	62.00	60.86	61.08	753,962
02 Dec 15	61.34000 +2.35	61.99	59.24	59.24	875,085
01 Dec 15	58.99000 -1.59	61.31	58.59	60.58	1,118,698
30 Nov 15	60.58000 +1.30	60.69	59.06	59.26	2,410,844
27 Nov 15	59.28000 -0.99	60.05	58.59	58.94	460,482
25 Nov 15	60.27000 +0.70	60.50	59.52	59.52	544,208
24 Nov 15	59.57000 -0.04	60.70	57.82	57.85	746,594
23 Nov 15	59.61000 -0.40	60.20	58.58	59.79	958,393
20 Nov 15	60.01000 +0.60	60.46	59.10	59.43	786,877
19 Nov 15	59.41000 +1.15	60.00	57.84	58.18	655,019
18 Nov 15	58.26000 +0.26	58.37	57.99	58.01	350,127
17 Nov 15	58.00000 +0.01	58.35	57.35	57.92	329,430
16 Nov 15	57.99000 +0.33	58.67	57.03	57.95	687,364
13 Nov 15	57.66000 -1.42	59.49	57.01	58.49	863,142
12 Nov 15	59.08000 +0.95	60.00	58.47	58.59	568,014
11 Nov 15	58.13000 -0.01	58.70	58.05	58.05	703,526
10 Nov 15	58.14000 -0.22	58.53	57.75	58.31	552,268
09 Nov 15	58.36000 -0.06	58.56	57.81	58.32	303,896
06 Nov 15	58.42000 +0.53	58.70	57.69	58.24	327,744
05 Nov 15	57.89000 -0.10	58.66	57.24	58.00	327,124
04 Nov 15	57.99000 +0.77	58.74	57.77	58.00	562,713
03 Nov 15	57.22000 +0.05	58.13	56.80	56.94	453,324
02 Nov 15	57.17000 +0.23	57.25	56.25	57.24	906,788
30 Oct 15	56.94000 -0.25	57.76	56.50	57.76	358,042
29 Oct 15	57.19000 -1.00	58.12	56.93	57.50	312,031
28 Oct 15	58.19000 +0.89	58.50	56.80	57.00	454,181
27 Oct 15	57.30000 +0.48	58.80	56.70	57.50	1,429,684
26 Oct 15	56.82000 +0.18	58.05	56.42	57.17	797,870
23 Oct 15	56.64000 -0.46	58.29	56.30	58.29	1,150,752
22 Oct 15	57.10000 +0.12	57.94	56.06	57.06	389,961
21 Oct 15	56.98000 -1.41	57.95	56.50	57.95	422,281
20 Oct 15	58.39000 -0.74	59.50	57.40	59.31	383,447
19 Oct 15	59.13000 +0.59	59.66	57.58	58.54	603,875
16 Oct 15	58.54000 +1.00	58.80	57.43	57.49	726,851
15 Oct 15	57.54000 +2.74	58.20	55.35	55.62	728,126
14 Oct 15	54.80000 -1.42	56.50	54.55	56.12	678,338
13 Oct 15	56.22000 -0.84	57.19	56.02	56.49	398,633
12 Oct 15	57.06000 +1.29	57.46	55.68	56.10	947,260
09 Oct 15	55.77000 -0.76	56.81	55.32	56.50	528,456
08 Oct 15	56.53000 -0.52	57.58	55.50	56.55	445,416
07 Oct 15	57.05000 -0.09	57.99	56.53	57.15	426,046
06 Oct 15	57.14000 +0.61	57.31	55.76	56.24	475,162
05 Oct 15	56.53000 +0.25	57.39	55.50	56.44	331,330
02 Oct 15	56.28000 +2.25	56.74	53.74	53.80	580,027
01 Oct 15	54.03000 -0.62	55.00	53.34	54.91	462,736
30 Sep 15	54.65000 +1.79	55.16	53.50	53.50	972,311
29 Sep 15	52.86000 -0.12	53.54	52.30	53.06	639,359
28 Sep 15	52.98000 -1.61	55.15	52.38	54.37	580,515
25 Sep 15	54.59000 -0.15	55.58	54.23	55.26	468,651
24 Sep 15	54.74000 -0.84	55.39	53.90	55.38	577,063
23 Sep 15	55.58000 -0.62	57.23	55.36	55.92	378,689
22 Sep 15	56.20000 -0.62	56.38	55.01	55.25	288,808
21 Sep 15	56.82000 +0.86	58.10	56.20	56.25	364,624
18 Sep 15	55.96000 +0.20	56.30	54.96	54.96	763,087
17 Sep 15	55.76000 -0.69	56.88	54.90	56.20	387,189
16 Sep 15	56.45000 +1.70	57.33	55.25	55.25	560,769
15 Sep 15	54.75000 +0.42	55.70	53.75	54.40	381,644
14 Sep 15	54.33000 -2.18	56.20	53.70	56.20	629,871
11 Sep 15	56.51000 +2.92	58.41	53.10	53.55	825,747
10 Sep 15	53.59000 +0.28	54.50	52.52	52.60	332,471
09 Sep 15	53.31000 -0.26	55.25	52.45	54.26	305,802
08 Sep 15	53.57000 +0.64	55.81	53.02	55.81	674,595
04 Sep 15	52.93000 -2.00	54.92	52.52	54.59	852,901
03 Sep 15	54.93000 +0.31	55.97	54.06	54.62	292,597
02 Sep 15	54.62000 +0.49	54.62	53.13	54.62	320,461
01 Sep 15	54.13000 -0.49	54.59	52.70	53.48	501,615
31 Aug 15	54.62000 -1.92	57.17	54.00	56.05	798,189
28 Aug 15	56.54000 -1.36	57.83	55.81	57.46	528,937
27 Aug 15	57.90000 +4.45	58.30	55.03	55.42	1,037,804
26 Aug 15	53.45000 +0.47	54.14	51.35	54.14	888,543
25 Aug 15	52.98000 +1.40	55.19	52.53	54.64	1,046,658
24 Aug 15	51.58000 -7.64	56.68	51.02	53.60	3,451,211
21 Aug 15	59.22000 -0.23	59.95	58.09	58.10	823,594
20 Aug 15	59.45000 -0.93	60.31	58.60	60.00	1,141,255
19 Aug 15	60.38000 -0.47	61.24	60.00	60.53	1,121,649
18 Aug 15	60.85000 -1.78	62.15	60.51	61.86	1,078,010
17 Aug 15	62.63000 +1.61	62.91	60.52	61.10	1,103,989
14 Aug 15	61.02000 +0.56	62.65	60.32	62.00	952,504
13 Aug 15	60.46000 -0.31	61.69	60.25	60.52	416,667
12 Aug 15	60.77000 +0.12	60.88	59.06	59.50	616,066
11 Aug 15	60.65000 -0.56	61.49	59.60	60.87	531,017
10 Aug 15	61.21000 +0.62	61.93	60.34	61.00	926,853
07 Aug 15	60.59000 -0.65	62.94	60.26	61.35	1,072,552
06 Aug 15	61.24000 +1.31	61.92	60.07	60.30	774,081
05 Aug 15	59.93000 +0.47	60.75	59.41	59.47	719,414
04 Aug 15	59.46000 +0.47	59.76	58.58	59.75	539,823
03 Aug 15	58.99000 -0.12	59.45	58.30	58.88	332,027
31 Jul 15	59.11000 -0.48	59.95	58.61	59.84	230,767
30 Jul 15	59.59000 +0.66	59.89	58.59	59.25	482,001
29 Jul 15	58.93000 -0.19	59.79	58.02	59.18	705,774
28 Jul 15	59.12000 +0.98	59.84	58.20	58.50	481,210
27 Jul 15	58.14000 -1.76	58.99	57.20	57.50	1,028,629
24 Jul 15	59.90000 -0.25	60.66	59.21	60.33	558,470
23 Jul 15	60.15000 +1.14	60.69	59.30	59.56	1,004,636
22 Jul 15	59.01000 +0.17	59.34	58.26	59.00	525,889
21 Jul 15	58.84000 -0.46	60.05	58.78	59.82	535,754
20 Jul 15	59.30000 -0.51	60.22	58.54	60.00	555,110
17 Jul 15	59.81000 +1.28	60.46	59.01	59.11	1,065,406
16 Jul 15	58.53000 +0.97	59.90	58.01	58.47	847,007
15 Jul 15	57.56000 -1.23	59.42	57.24	58.50	1,476,144
14 Jul 15	58.79000 -0.31	59.84	58.32	59.19	1,309,743
13 Jul 15	59.10000 -0.26	60.09	58.39	60.00	1,655,583
10 Jul 15	59.36000 +0.05	61.00	57.80	61.00	2,354,030
09 Jul 15	59.31000 +0.96	62.35	59.15	62.34	4,924,519
08 Jul 15	58.35000 +2.76	60.43	52.41	52.47	3,831,816
07 Jul 15	55.59000 -2.34	56.04	52.01	56.04	3,995,573
06 Jul 15	57.93000 -8.43	64.00	57.41	63.99	3,463,243
02 Jul 15	66.36000 -0.67	67.45	65.33	67.17	946,764
01 Jul 15	67.03000 -2.49	69.68	66.41	69.40	1,076,834
30 Jun 15	69.52000 +1.82	71.00	69.07	69.99	786,158
29 Jun 15	67.70000 -2.42	68.39	65.78	67.10	1,632,270
26 Jun 15	70.12000 -4.29	72.96	68.77	71.50	1,932,315
25 Jun 15	74.41000 -1.09	75.10	71.60	72.00	709,941
24 Jun 15	75.50000 +0.06	77.35	75.42	76.00	658,813
23 Jun 15	75.44000 +1.98	75.97	73.60	74.08	1,228,727
22 Jun 15	73.46000 -0.61	75.76	71.08	74.61	1,386,302
19 Jun 15	74.07000 -5.37	77.52	73.30	76.31	1,605,942
18 Jun 15	79.44000 -0.01	80.60	77.17	78.38	1,686,493
17 Jun 15	79.45000 +4.67	81.70	78.32	78.48	2,900,387
16 Jun 15	74.78000 -2.68	76.14	73.05	75.65	1,510,008
15 Jun 15	77.46000 -3.20	79.00	75.70	78.87	1,452,621
12 Jun 15	80.66000 +5.73	81.08	74.54	75.99	2,407,300
11 Jun 15	74.93000 -0.08	75.99	73.72	75.00	827,249
10 Jun 15	75.01000 +3.32	76.08	71.25	71.33	2,348,626
09 Jun 15	71.69000 -1.29	72.98	70.64	71.66	1,105,494
08 Jun 15	72.98000 +1.49	73.88	71.40	71.50	2,207,288
05 Jun 15	71.49000 +6.10	72.48	65.47	66.00	4,550,229
04 Jun 15	65.39000 +0.03	65.79	64.08	64.64	868,769
03 Jun 15	65.36000 -0.18	65.88	64.00	65.43	1,132,603
02 Jun 15	65.54000 -1.27	67.05	64.57	66.00	1,008,424
01 Jun 15	66.81000 +1.97	67.70	64.87	65.50	846,257
29 May 15	64.84000 -4.16	68.74	64.55	67.84	824,233
28 May 15	69.00000 -1.04	69.30	66.50	68.11	1,608,490
27 May 15	70.04000 +2.07	70.20	67.00	67.79	1,190,568
26 May 15	67.97000 +1.31	68.44	66.17	67.34	1,418,308
22 May 15	66.66000 +1.74	67.22	64.61	65.21	1,041,686
21 May 15	64.92000 +2.43	65.86	61.66	62.17	1,540,401
20 May 15	62.49000 -0.24	63.67	61.67	62.72	696,034
19 May 15	62.73000 +2.73	63.25	60.16	60.27	1,454,035
18 May 15	60.00000 -0.88	62.30	59.88	60.61	2,148,366
15 May 15	60.88000 -3.99	65.18	60.81	65.00	1,923,013
14 May 15	64.87000 -1.50	66.32	64.34	65.26	1,238,962
13 May 15	66.37000 +3.30	66.50	63.02	63.07	2,176,567
12 May 15	63.07000 -5.90	65.75	62.50	63.90	3,893,037
11 May 15	68.97000 +0.85	70.68	67.61	67.82	2,824,650
08 May 15	68.12000 +2.70	68.25	66.07	66.50	1,328,097
07 May 15	65.42000 -1.19	66.17	63.39	66.09	1,484,287
06 May 15	66.61000 -1.90	68.28	66.45	68.04	1,685,639
05 May 15	68.51000 -1.07	69.85	67.73	69.16	1,990,993
04 May 15	69.58000 +2.25	70.00	66.66	68.71	2,453,355
01 May 15	67.33000 +3.77	67.50	63.53	64.80	1,636,969
30 Apr 15	63.56000 +1.10	64.47	61.50	62.11	1,009,119
29 Apr 15	62.46000 -0.24	64.17	61.76	62.77	694,106
28 Apr 15	62.70000 -1.94	66.51	62.26	66.11	965,682
27 Apr 15	64.64000 +0.77	67.56	64.10	65.87	1,657,060
24 Apr 15	63.87000 +0.95	65.15	62.49	62.49	1,068,893
23 Apr 15	62.92000 +1.06	63.71	60.89	61.49	1,239,887
22 Apr 15	61.86000 +1.12	62.80	61.48	61.57	980,025
21 Apr 15	60.74000 +0.44	62.43	59.13	60.30	971,949
20 Apr 15	60.30000 -0.05	61.39	59.60	61.00	820,912
17 Apr 15	60.35000 -1.50	61.46	59.57	60.00	1,306,580
16 Apr 15	61.85000 +2.12	62.91	59.75	60.67	1,638,514
15 Apr 15	59.73000 -1.89	61.97	59.50	61.87	1,885,816
14 Apr 15	61.62000 +0.72	61.76	59.70	60.29	1,207,499
13 Apr 15	60.90000 -2.57	64.58	60.64	63.47	1,304,532
10 Apr 15	63.47000 -1.28	65.90	62.80	65.12	1,153,063
09 Apr 15	64.75000 +0.89	66.00	61.70	63.93	3,140,025
08 Apr 15	63.86000 +8.20	65.49	56.77	57.00	5,712,475
07 Apr 15	55.66000 -0.68	56.60	54.68	56.48	1,326,327
06 Apr 15	56.34000 +0.23	57.16	56.00	56.09	608,279
02 Apr 15	56.11000 +0.56	57.29	55.54	55.55	615,170
01 Apr 15	55.55000 +0.99	55.83	54.16	54.58	890,686
31 Mar 15	54.55500 +0.56	54.89	52.84	53.63	1,127,974
30 Mar 15	53.99000 -1.21	56.58	53.50	55.00	1,259,833
27 Mar 15	55.20000 -0.43	56.79	54.60	56.74	712,750
26 Mar 15	55.63000 +0.40	55.95	54.15	54.68	888,174
25 Mar 15	55.23000 -1.34	57.07	54.66	57.00	819,153
24 Mar 15	56.57000 -1.50	59.45	55.06	58.60	1,672,787
23 Mar 15	58.07000 +1.88	58.93	55.85	55.87	1,720,113
20 Mar 15	56.19500 +2.03	56.56	53.47	54.19	1,534,219
19 Mar 15	54.16000 -0.30	55.69	53.55	54.60	1,013,100
18 Mar 15	54.46000 +2.98	54.80	51.30	51.48	1,236,896
17 Mar 15	51.48000 -0.06	51.94	51.09	51.47	899,059
16 Mar 15	51.54000 -0.25	52.87	51.10	52.09	731,166
13 Mar 15	51.79000 -1.04	53.27	50.52	52.55	1,519,991
12 Mar 15	52.83000 -2.16	55.00	52.13	54.85	3,121,180
11 Mar 15	54.99000 -0.82	56.42	54.80	55.27	1,218,093
10 Mar 15	55.81000 -1.11	56.99	55.00	56.00	1,736,964
09 Mar 15	56.92000 -0.84	58.93	55.81	58.65	2,769,947
06 Mar 15	57.76000 +2.59	61.12	56.51	60.00	8,053,364
05 Mar 15	55.17000 +3.73	55.36	52.14	52.14	3,210,399
04 Mar 15	51.44000 -1.29	53.41	51.37	52.99	2,119,299
03 Mar 15	52.73000 -0.51	54.50	52.52	53.64	2,190,724
02 Mar 15	53.24000 +0.55	54.70	51.38	52.10	2,528,279
27 Feb 15	52.69000 -1.94	54.90	51.53	54.76	3,530,076
26 Feb 15	54.63000 -0.75	57.20	54.53	55.39	3,105,476
25 Feb 15	55.38500 -5.14	61.00	54.32	60.99	5,022,181
24 Feb 15	60.52000 +0.03	61.13	60.00	60.50	1,117,506
23 Feb 15	60.49000 -1.33	62.53	59.74	62.13	1,379,750
20 Feb 15	61.82000 +0.28	62.57	61.40	62.05	648,825
19 Feb 15	61.54000 -2.10	63.99	61.30	63.34	772,255
18 Feb 15	63.64000 -1.04	65.32	62.78	64.67	710,736
17 Feb 15	64.68000 +1.60	66.01	59.52	61.59	2,643,332
13 Feb 15	63.08000 -0.96	64.23	61.77	64.20	1,659,303
12 Feb 15	64.04000 -3.18	67.02	63.00	66.88	2,152,366
11 Feb 15	67.22000 -0.99	68.80	67.02	68.50	774,591
10 Feb 15	68.21000 +0.41	69.62	67.72	68.55	673,292
09 Feb 15	67.80000 -1.83	69.21	67.23	69.20	509,399
06 Feb 15	69.63000 -0.08	70.40	69.36	69.54	360,224
05 Feb 15	69.71000 -0.26	70.77	69.23	70.48	447,261
04 Feb 15	69.97000 +0.99	70.00	68.40	68.40	699,784
03 Feb 15	68.98000 +0.93	69.22	66.79	68.39	1,359,771
02 Feb 15	68.05000 -3.93	72.36	67.03	71.77	1,595,596
30 Jan 15	71.98000 -0.22	72.96	71.02	71.85	1,056,420
29 Jan 15	72.20000 -0.20	72.32	68.84	71.41	1,067,750
28 Jan 15	72.40000 +0.57	72.47	71.31	72.15	627,378
27 Jan 15	71.83000 -0.67	72.18	70.15	71.05	742,454
26 Jan 15	72.50000 -0.01	73.04	70.15	72.58	885,075
23 Jan 15	72.51000 +1.52	72.95	70.74	70.99	947,348
22 Jan 15	70.99000 +0.94	71.45	69.77	70.48	1,073,715
21 Jan 15	70.05000 +2.04	70.42	67.00	67.80	956,887
20 Jan 15	68.01000 +1.20	68.19	65.50	66.55	941,837
16 Jan 15	66.81000 +1.06	68.46	65.15	65.38	794,294
15 Jan 15	65.75000 -0.89	67.63	65.58	66.74	727,729
14 Jan 15	66.64000 -0.86	67.43	65.00	66.01	1,171,172
13 Jan 15	67.50000 +0.29	68.46	66.19	67.50	962,475
12 Jan 15	67.21000 -0.10	67.90	66.06	66.72	1,019,395
09 Jan 15	67.31000 -3.07	70.80	66.85	70.40	1,517,076
08 Jan 15	70.38000 +2.66	70.69	67.31	68.05	1,511,750
07 Jan 15	67.72000 -0.38	68.98	66.46	68.56	1,704,994
06 Jan 15	68.10000 +0.86	69.05	65.24	67.09	1,690,413
05 Jan 15	67.24000 +1.56	68.16	64.67	65.50	1,138,015
02 Jan 15	65.68000 +3.34	65.81	62.49	62.97	982,797
31 Dec 14	62.34000 -0.75	64.77	62.05	63.21	1,231,026
30 Dec 14	63.09000 -0.25	63.92	61.71	63.27	886,343
29 Dec 14	63.34000 -2.00	65.63	62.93	65.30	1,274,576
26 Dec 14	65.34000 +0.07	66.24	64.19	65.51	760,376
24 Dec 14	65.27000 +0.76	66.28	64.11	64.11	244,042
23 Dec 14	64.51000 -0.46	66.00	64.32	66.00	530,198
22 Dec 14	64.97000 -0.46	67.13	64.42	66.00	680,032
19 Dec 14	65.43000 +0.85	68.59	64.75	65.68	2,143,598
18 Dec 14	64.58000 +2.00	66.99	63.74	63.81	1,386,406
17 Dec 14	62.58000 +1.79	62.71	60.20	61.51	1,131,666
16 Dec 14	60.79000 -1.62	62.12	60.20	62.12	1,421,130
15 Dec 14	62.41000 -1.94	64.90	62.10	64.00	1,460,272
12 Dec 14	64.35000 -0.06	65.56	63.50	64.26	631,709
11 Dec 14	64.41000 +0.91	67.33	63.27	63.28	1,141,019
10 Dec 14	63.50000 -0.76	65.39	62.83	64.05	1,240,216
09 Dec 14	64.26000 +1.13	64.36	60.18	61.78	2,238,216
08 Dec 14	63.13000 -4.00	67.21	62.01	67.13	2,214,904
05 Dec 14	67.13000 +0.80	68.82	65.00	67.02	2,360,058
04 Dec 14	66.33000 -4.04	70.90	66.00	70.60	2,720,271
03 Dec 14	70.37000 -1.74	72.78	69.46	71.88	1,643,159
02 Dec 14	72.11000 +0.14	73.70	71.22	72.90	988,626
01 Dec 14	71.97000 -4.48	76.34	71.65	76.26	1,778,734
28 Nov 14	76.45000 -3.55	79.75	75.71	79.38	1,020,579
26 Nov 14	80.00000 +1.66	80.47	77.71	78.23	1,585,685
25 Nov 14	78.34000 +0.97	78.71	76.86	77.76	1,177,437
24 Nov 14	77.37000 +2.98	77.41	74.36	74.65	1,514,822
21 Nov 14	74.39000 -0.22	76.82	73.97	76.11	1,183,720
20 Nov 14	74.61000 +0.64	75.00	72.10	73.06	1,344,992
19 Nov 14	73.97000 +0.21	74.43	72.87	73.46	1,097,609
18 Nov 14	73.76000 -2.17	76.45	73.46	76.15	1,471,410
17 Nov 14	75.93000 -0.77	77.25	75.11	76.30	1,150,410
14 Nov 14	76.70000 +5.03	76.94	72.80	73.70	2,579,141
13 Nov 14	71.67000 -7.86	79.82	71.50	79.42	4,258,067
12 Nov 14	79.53000 -0.25	81.89	77.05	78.30	4,224,812
11 Nov 14	79.78000 -2.65	83.93	78.61	83.62	2,684,375
10 Nov 14	82.43000 +2.93	83.51	79.80	80.87	1,873,192
07 Nov 14	79.50000 -1.17	81.67	78.69	81.67	1,142,900
06 Nov 14	80.67000 -0.47	82.49	79.58	82.00	1,332,915
05 Nov 14	81.14000 -2.37	86.00	80.32	84.50	1,814,927
04 Nov 14	83.51000 +1.78	83.72	81.26	81.64	1,340,994
03 Nov 14	81.73000 -1.13	83.65	81.07	83.22	1,520,813
31 Oct 14	82.86000 +3.81	84.00	79.73	80.30	2,097,672
30 Oct 14	79.05000 +2.13	79.41	76.70	76.70	1,276,769
29 Oct 14	76.92000 -2.44	79.63	76.64	79.09	1,363,284
28 Oct 14	79.36000 +0.90	80.97	79.10	79.50	1,627,534
27 Oct 14	78.46000 -3.48	83.50	77.81	82.68	1,570,805
24 Oct 14	81.94000 +3.19	82.58	78.20	78.27	1,492,413
23 Oct 14	78.75000 +3.25	79.25	76.01	76.80	1,079,260
22 Oct 14	75.50000 -2.83	78.42	75.36	78.40	763,152
21 Oct 14	78.33000 +1.99	79.39	76.00	77.25	1,207,631
20 Oct 14	76.34000 +0.85	77.92	75.02	75.55	906,416
17 Oct 14	75.49000 -0.88	80.17	75.34	77.57	1,546,076
16 Oct 14	76.37000 +3.97	76.90	69.42	69.60	2,142,339
15 Oct 14	72.40000 +2.93	73.04	67.10	68.00	1,454,160
14 Oct 14	69.47000 +0.06	71.23	68.24	70.08	2,154,571
13 Oct 14	69.41000 -3.67	75.00	69.07	73.00	1,976,947
10 Oct 14	73.08000 -3.55	76.99	72.44	75.26	1,344,161
09 Oct 14	76.63000 -1.18	79.10	75.90	77.86	1,122,468
08 Oct 14	77.81000 +2.75	77.94	73.36	75.12	1,185,029
07 Oct 14	75.06000 -1.57	77.88	75.01	75.38	680,570
06 Oct 14	76.63000 -0.45	79.43	76.28	78.30	964,944
03 Oct 14	77.08000 +3.67	79.36	74.08	74.08	1,875,757
02 Oct 14	73.41000 +0.64	74.50	71.04	72.72	2,089,376
01 Oct 14	72.77000 -2.12	75.21	71.90	74.90	1,382,354
30 Sep 14	74.89000 -2.93	78.94	74.82	78.50	1,241,930
29 Sep 14	77.82000 -0.12	78.61	75.68	76.26	741,679
26 Sep 14	77.94000 +0.70	78.85	77.61	78.30	676,399
25 Sep 14	77.24000 -2.34	80.21	76.67	80.00	1,343,347
24 Sep 14	79.58000 +1.25	81.04	78.41	78.99	1,741,102
23 Sep 14	78.33000 +2.39	79.48	75.50	75.85	1,688,200
22 Sep 14	75.94000 -1.95	79.05	74.60	78.03	1,936,900
19 Sep 14	77.89000 -0.64	80.35	76.09	79.25	2,352,900
18 Sep 14	78.53000 -2.42	81.88	77.67	81.62	2,768,900
17 Sep 14	80.95000 -2.24	84.49	80.84	84.00	1,768,300
16 Sep 14	83.19000 +2.45	84.91	79.98	80.70	3,369,500
15 Sep 14	80.74000 -7.83	89.00	79.71	88.07	3,071,900
12 Sep 14	88.57000 -1.42	91.20	88.42	90.11	1,267,900
11 Sep 14	89.99000 -1.04	92.20	88.82	90.55	1,285,800
10 Sep 14	91.03000 -1.97	93.84	89.16	92.36	2,028,200
09 Sep 14	93.00000 -2.89	96.39	92.51	95.87	1,899,900
08 Sep 14	95.89000 +4.47	96.33	92.00	92.18	2,272,100
05 Sep 14	91.42000 -0.70	94.05	90.68	92.37	1,535,300
04 Sep 14	92.12000 +3.37	93.88	88.76	89.05	3,313,400
03 Sep 14	88.75000 +0.83	90.23	87.90	88.53	1,484,700
02 Sep 14	87.92000 +3.03	88.00	85.11	85.18	1,042,700
29 Aug 14	84.89000 +0.09	85.54	83.56	84.73	931,400
28 Aug 14	84.80000 -2.34	86.82	84.70	86.82	1,114,100
27 Aug 14	87.14000 -2.84	90.84	86.60	90.00	1,402,400
26 Aug 14	89.98000 +1.56	90.88	88.13	89.00	1,283,300
25 Aug 14	88.42000 +0.91	89.85	87.70	88.01	1,327,200
22 Aug 14	87.51000 +1.76	87.92	84.12	85.57	936,100
21 Aug 14	85.75000 -0.56	86.82	84.74	86.18	878,000
20 Aug 14	86.31000 -0.31	88.50	84.61	86.29	1,044,900
19 Aug 14	86.62000 -2.02	90.85	85.23	89.00	1,914,400
18 Aug 14	88.64000 +1.24	88.83	86.66	88.00	1,226,600
15 Aug 14	87.40000 -0.01	88.49	86.51	88.00	1,265,600
14 Aug 14	87.41000 -1.71	89.12	86.55	88.85	1,336,000
13 Aug 14	89.12000 -0.48	90.49	88.25	90.38	1,305,200
12 Aug 14	89.60000 +0.58	89.89	86.57	88.90	1,388,000
11 Aug 14	89.02000 +3.07	89.49	86.17	87.29	1,259,100
08 Aug 14	85.95000 +0.15	88.20	84.77	85.00	2,090,300
07 Aug 14	85.80000 +3.05	86.00	78.82	81.27	4,494,500
06 Aug 14	82.75000 +3.41	83.49	77.99	78.42	2,777,600
05 Aug 14	79.34000 -1.62	82.50	78.10	80.87	1,893,400
04 Aug 14	80.96000 +4.26	81.46	76.92	77.07	1,871,100
01 Aug 14	76.70000 -0.62	78.00	74.21	75.65	1,376,400
31 Jul 14	77.32000 -2.22	79.25	75.52	77.98	1,588,300
30 Jul 14	79.54000 +0.59	80.20	78.63	79.36	990,500
29 Jul 14	78.95000 -0.12	79.70	77.72	79.47	1,282,200
28 Jul 14	79.07000 -0.18	81.84	77.90	78.79	1,820,300
25 Jul 14	79.25000 +5.10	79.89	74.30	74.53	2,274,300
24 Jul 14	74.15000 +0.13	75.00	73.02	74.78	875,200
23 Jul 14	74.02000 -2.09	76.98	74.00	76.85	1,084,000
22 Jul 14	76.11000 +2.13	76.75	74.41	74.52	1,141,000
21 Jul 14	73.98000 +1.58	74.25	71.14	72.08	880,500
18 Jul 14	72.40000 +0.62	72.83	70.76	71.88	945,500
17 Jul 14	71.78000 -1.78	74.35	71.18	72.57	890,700
16 Jul 14	73.56000 +0.52	74.95	72.52	73.78	1,211,200
15 Jul 14	73.04000 +0.70	74.51	71.91	72.97	1,158,600
14 Jul 14	72.34000 +0.77	74.71	72.00	72.20	1,185,900
11 Jul 14	71.57000 +1.04	72.67	70.35	70.42	614,200
10 Jul 14	70.53000 -1.30	71.66	67.50	68.59	1,243,500
09 Jul 14	71.83000 +0.78	72.77	70.72	71.45	1,067,000
08 Jul 14	71.05000 -4.05	74.99	70.35	74.23	1,895,000
07 Jul 14	75.10000 -0.78	76.65	74.65	75.68	885,100
03 Jul 14	75.88000 -0.72	77.06	74.17	76.57	989,400
02 Jul 14	76.60000 -0.81	78.73	75.82	77.41	1,206,500
01 Jul 14	77.41000 +1.91	77.99	75.05	76.50	1,334,600
30 Jun 14	75.50000 +0.85	77.45	74.55	74.55	1,344,700
27 Jun 14	74.65000 +0.16	75.53	73.83	74.04	624,800
26 Jun 14	74.49000 +0.46	76.47	73.71	74.30	1,316,700
25 Jun 14	74.03000 +1.56	74.24	71.05	72.60	1,128,500
24 Jun 14	72.47000 +0.14	74.50	71.80	72.23	1,332,000
23 Jun 14	72.33000 +1.21	72.86	70.21	70.99	936,300
20 Jun 14	71.12000 +0.21	71.79	69.80	70.82	1,471,300
19 Jun 14	70.91000 -2.48	73.96	69.85	73.57	2,029,800
18 Jun 14	73.39000 -1.78	76.00	71.68	75.97	2,889,600
17 Jun 14	75.17000 +5.10	76.50	70.21	70.50	3,908,000
16 Jun 14	70.07000 +0.31	70.54	67.91	69.30	1,582,300
13 Jun 14	69.76000 +0.24	70.46	68.11	69.66	1,235,000
12 Jun 14	69.52000 +1.80	71.68	67.49	68.16	2,832,100
11 Jun 14	67.72000 +1.76	68.37	64.71	66.24	2,215,400
10 Jun 14	65.96000 -1.29	68.50	65.33	67.28	2,092,300
09 Jun 14	67.25000 +2.04	69.00	65.18	65.18	2,405,800
06 Jun 14	65.21500 -0.20	66.00	64.23	65.42	869,800
05 Jun 14	65.41000 +0.81	66.00	64.00	65.25	1,289,400
04 Jun 14	64.60000 +1.16	65.20	62.30	62.81	1,586,800
03 Jun 14	63.44000 -0.20	64.90	62.21	63.00	1,278,500
02 Jun 14	63.64000 -1.47	66.05	62.77	65.79	1,475,000
30 May 14	65.11000 -0.04	66.85	64.06	65.70	2,756,300
29 May 14	65.15000 +1.46	66.54	63.60	64.00	2,157,200
28 May 14	63.69000 +2.07	64.49	61.25	61.84	3,356,300
27 May 14	61.62000 -1.75	64.95	60.27	62.40	3,422,900
23 May 14	63.37000 +1.14	63.65	60.02	62.93	2,255,800
22 May 14	62.23000 +6.23	62.50	56.12	56.12	4,481,900
21 May 14	56.00000 +0.05	57.16	55.59	56.48	1,860,000
20 May 14	55.95000 -0.49	57.90	54.90	56.59	2,226,900
19 May 14	56.44000 +2.46	56.60	53.00	53.18	1,671,000
16 May 14	53.98000 -0.71	54.80	53.00	53.89	1,495,600
15 May 14	54.69000 -0.74	55.76	52.53	55.59	2,809,500
14 May 14	55.43000 +0.84	57.44	54.34	54.34	2,808,200
13 May 14	54.59000 -2.08	57.72	54.20	56.86	2,348,400
12 May 14	56.67000 +3.82	57.77	53.80	54.25	3,131,300
09 May 14	52.85000 +0.80	54.83	51.52	51.90	2,915,800
08 May 14	52.05000 -1.28	55.40	51.08	52.84	4,187,900
07 May 14	53.33000 -3.45	57.81	51.74	57.81	5,710,000
06 May 14	56.78000 -5.18	60.75	56.11	59.16	6,091,100
05 May 14	61.96000 +1.34	63.65	59.08	59.10	4,860,500
02 May 14	60.62000 +0.40	62.00	59.25	60.54	2,090,900
01 May 14	60.22000 +2.86	62.45	58.23	58.50	2,685,200
30 Apr 14	57.36000 -2.42	59.05	55.06	58.30	3,365,400
29 Apr 14	59.78000 +1.41	60.00	55.25	59.26	4,102,900
28 Apr 14	58.37000 -4.84	63.69	56.55	63.69	4,017,600
25 Apr 14	63.21000 -1.59	65.58	62.58	62.58	1,455,300
24 Apr 14	64.80000 -3.77	67.21	61.31	66.35	4,029,400
23 Apr 14	68.57000 -2.92	71.10	67.76	70.73	1,866,000
22 Apr 14	71.49000 +2.61	72.00	68.80	69.18	2,910,700
21 Apr 14	68.88000 +1.73	68.98	65.33	67.32	1,598,000
17 Apr 14	67.15000 +2.18	68.20	64.42	64.85	2,393,600
16 Apr 14	64.97000 +1.33	67.35	62.91	65.97	2,705,800
15 Apr 14	63.64000 -2.96	66.59	57.53	65.39	4,950,100
14 Apr 14	66.60000 +1.44	68.00	64.24	66.71	1,891,300
11 Apr 14	65.16000 -2.95	69.83	63.80	65.41	2,597,200
10 Apr 14	68.11000 -5.45	73.53	67.13	73.13	2,122,900
09 Apr 14	73.56000 +4.41	73.66	67.81	70.32	2,675,000
08 Apr 14	69.15000 +4.63	71.87	65.00	65.43	3,797,600
07 Apr 14	64.52000 -4.13	69.48	62.75	67.46	4,069,300
04 Apr 14	68.65000 -4.91	75.61	67.23	75.61	3,002,300
03 Apr 14	73.56000 -5.63	80.00	72.60	79.02	2,474,300
02 Apr 14	79.19000 -2.65	82.54	77.19	82.00	2,459,300
01 Apr 14	81.84000 +5.48	82.26	77.16	77.30	2,619,200
31 Mar 14	76.36000 +2.76	76.60	74.63	75.19	1,169,700
28 Mar 14	73.60000 +2.59	75.43	72.00	72.30	1,490,100
27 Mar 14	71.01000 -2.80	75.48	70.07	73.05	3,092,200
26 Mar 14	73.81000 -3.21	79.94	73.51	78.99	1,990,800
25 Mar 14	77.02000 +2.67	78.74	74.05	74.90	1,975,000
24 Mar 14	74.35000 -3.31	78.40	71.74	78.00	2,461,200
21 Mar 14	77.66000 +0.64	80.49	77.03	78.97	2,154,000
20 Mar 14	77.02000 -2.67	79.56	75.80	78.71	2,326,100
19 Mar 14	79.69000 -2.31	81.50	78.50	81.28	2,527,400
18 Mar 14	82.00000 +0.51	84.07	78.80	79.90	3,473,600
17 Mar 14	81.49000 +0.08	83.50	79.05	83.01	1,426,800
14 Mar 14	81.41000 +0.21	84.00	79.50	80.38	1,221,600
13 Mar 14	81.20000 -1.08	85.98	80.34	85.92	1,592,500
12 Mar 14	82.28000 +0.87	84.48	77.15	79.78	2,269,000
11 Mar 14	81.41000 -3.05	85.96	80.25	85.81	1,692,400
10 Mar 14	84.46000 -3.81	86.99	82.50	84.33	2,164,500
07 Mar 14	88.27000 -1.43	90.85	87.02	90.85	2,194,400
06 Mar 14	89.70000 +5.31	90.93	85.11	85.98	4,904,000
05 Mar 14	84.39000 -2.79	89.17	80.63	85.28	6,764,300
04 Mar 14	87.18000 +11.29	87.32	78.25	79.39	5,108,400
03 Mar 14	75.89000 +0.60	77.12	72.30	72.64	1,595,200
28 Feb 14	75.29000 +0.29	77.90	73.51	75.65	2,055,800
27 Feb 14	75.00000 +0.17	76.89	74.01	75.83	1,412,400
26 Feb 14	74.83000 +4.00	77.57	71.07	71.30	2,843,400
25 Feb 14	70.83000 +2.92	72.70	67.00	69.20	2,554,200
24 Feb 14	67.91000 -0.08	68.95	67.12	68.33	859,100
21 Feb 14	67.99000 -0.67	69.30	66.50	68.76	1,104,700
20 Feb 14	68.66000 +0.63	69.50	66.95	68.59	1,294,100
19 Feb 14	68.03000 -2.29	71.83	67.76	70.00	1,550,000
18 Feb 14	70.32000 +3.18	71.31	68.51	71.31	1,779,600
14 Feb 14	67.14000 -1.15	68.95	66.17	68.95	1,037,100
13 Feb 14	68.29000 +2.19	69.25	64.61	65.10	1,707,900
12 Feb 14	66.10000 +1.85	66.59	63.01	63.75	1,257,800
11 Feb 14	64.25000 -0.71	66.80	63.30	66.25	916,100
10 Feb 14	64.96000 -0.07	67.23	64.26	65.00	1,568,800
07 Feb 14	65.03000 +5.16	65.50	60.53	61.32	2,022,000
06 Feb 14	59.87000 +0.97	62.00	59.15	60.00	1,151,600
05 Feb 14	58.90000 -2.45	60.33	56.88	59.68	2,178,500
04 Feb 14	61.35000 -1.11	63.67	59.66	62.11	1,801,200
03 Feb 14	62.46000 -0.84	65.47	61.14	63.00	1,637,500
31 Jan 14	63.30000 -0.98	64.48	62.18	62.94	1,049,400
30 Jan 14	64.28000 +0.50	67.32	64.13	65.87	1,313,900
29 Jan 14	63.78000 -1.50	67.27	61.71	64.10	2,592,000
28 Jan 14	65.28000 +8.29	65.50	59.27	59.78	3,182,400
27 Jan 14	56.99000 -2.80	61.90	55.36	59.70	3,188,900
24 Jan 14	59.79000 -3.98	63.48	58.15	61.54	2,951,000
23 Jan 14	63.77000 -5.12	65.97	60.92	65.00	3,517,100
22 Jan 14	68.89000 +1.35	69.00	65.00	68.00	2,029,100
21 Jan 14	67.54000 -3.86	72.50	66.40	72.01	2,670,700
17 Jan 14	71.40000 -0.05	72.78	69.80	72.78	1,855,900
16 Jan 14	71.45000 +1.01	72.47	67.62	70.40	2,053,300
15 Jan 14	70.44000 +3.44	72.20	65.81	66.80	2,585,200
14 Jan 14	67.00000 +4.23	67.21	63.27	63.50	2,228,400
13 Jan 14	62.77000 -1.63	67.27	61.56	64.47	3,237,400
10 Jan 14	64.40000 +3.44	64.70	61.16	61.56	1,433,400
09 Jan 14	60.96000 -2.42	64.28	60.51	63.61	1,874,700
08 Jan 14	63.38000 +1.20	64.50	61.70	63.27	2,463,600
07 Jan 14	62.18000 +4.84	62.95	57.90	57.91	3,261,000
06 Jan 14	57.34000 -0.68	58.48	55.18	58.18	2,492,700
03 Jan 14	58.02000 +5.56	58.35	53.01	53.05	5,312,500
02 Jan 14	52.46000 +2.18	52.51	50.00	50.00	2,814,900
31 Dec 13	50.28000 +0.53	50.63	49.32	49.87	597,900
30 Dec 13	49.75000 -0.70	51.00	49.57	50.61	762,700
27 Dec 13	50.45000 +1.49	51.22	48.80	48.95	1,271,100
26 Dec 13	48.96000 -1.03	50.10	48.88	49.71	294,700
24 Dec 13	49.99000 -0.06	50.15	49.12	50.05	342,900
23 Dec 13	50.05000 +0.97	50.22	48.54	49.09	701,400
20 Dec 13	49.08000 +0.89	49.72	47.62	48.47	834,800
19 Dec 13	48.19000 +0.34	48.38	47.21	47.22	425,200
18 Dec 13	47.85000 -1.26	49.49	46.64	49.06	878,900
17 Dec 13	49.11000 +1.03	49.32	47.25	48.01	603,500
16 Dec 13	48.08000 -1.82	50.25	47.66	50.08	772,500
13 Dec 13	49.90000 +0.10	50.35	49.69	50.02	353,800
12 Dec 13	49.80000 +0.79	50.30	48.77	48.79	476,600
11 Dec 13	49.01000 -1.14	51.15	48.78	50.60	802,900
10 Dec 13	50.15000 +0.09	50.58	49.12	49.12	659,500
09 Dec 13	50.06000 +0.53	50.30	49.15	49.86	950,700
06 Dec 13	49.53000 -2.17	52.25	49.20	52.06	1,271,300
05 Dec 13	51.70000 +0.31	51.75	50.77	50.94	438,600
04 Dec 13	51.39000 +0.11	51.78	50.50	50.80	502,000
03 Dec 13	51.28000 -0.70	51.83	50.57	51.64	490,700
02 Dec 13	51.98000 +1.60	52.05	49.98	50.71	1,161,400
29 Nov 13	50.38000 +0.38	51.15	50.00	50.07	589,300
27 Nov 13	50.00000 +0.70	50.40	49.00	49.52	806,600
26 Nov 13	49.30000 +1.99	49.39	46.32	47.30	1,060,000
25 Nov 13	47.31000 -2.97	50.69	47.00	50.35	1,852,600
22 Nov 13	50.28000 -1.44	52.60	49.75	52.60	850,000
21 Nov 13	51.72000 +0.71	52.49	51.26	51.26	603,600
20 Nov 13	51.01000 +0.94	52.17	49.68	50.27	1,054,700
19 Nov 13	50.07000 -1.99	52.87	49.61	52.12	1,986,900
18 Nov 13	52.05800 -2.08	56.75	50.56	55.15	2,613,200
15 Nov 13	54.14000 +1.46	54.98	53.05	53.50	2,210,800
14 Nov 13	52.68000 -1.32	53.46	50.80	52.31	1,832,400
13 Nov 13	54.00000 +4.72	54.01	48.00	48.47	2,288,800
12 Nov 13	49.28000 +0.25	50.67	49.06	49.06	1,128,300
11 Nov 13	49.03000 +1.56	49.80	47.38	47.91	1,186,300
08 Nov 13	47.47000 -0.26	49.50	46.06	47.67	1,943,300
07 Nov 13	47.73000 -0.28	50.50	47.21	49.89	1,900,700
06 Nov 13	48.01000 -5.88	56.15	47.66	55.54	5,702,900
05 Nov 13	53.89000 -0.66	54.00	52.08	53.85	1,897,500
04 Nov 13	54.55000 +4.80	54.75	49.83	50.00	3,214,800
01 Nov 13	49.75000 +0.58	49.93	48.00	49.25	1,092,900
31 Oct 13	49.17000 +1.67	50.00	45.55	46.81	1,620,500
30 Oct 13	47.50000 -2.28	50.79	46.81	50.41	2,112,400
29 Oct 13	49.78000 +6.68	49.88	43.50	44.56	3,705,100
28 Oct 13	43.10000 -3.12	48.32	42.60	45.96	3,997,700
25 Oct 13	46.22000 -2.96	50.47	45.23	49.20	2,453,500
24 Oct 13	49.18000 +1.05	51.98	48.63	49.01	2,790,100
23 Oct 13	48.13000 -2.81	50.40	47.58	49.49	1,506,100
22 Oct 13	50.94000 -2.45	54.70	47.49	53.63	2,726,400
21 Oct 13	53.39000 -1.59	55.35	51.78	55.08	2,305,400
18 Oct 13	54.98000 +1.65	55.28	53.50	54.50	1,748,500
17 Oct 13	53.32800 +0.72	54.09	52.02	52.61	1,333,300
16 Oct 13	52.61000 +2.17	53.18	50.67	50.68	2,089,700
15 Oct 13	50.44000 +0.36	52.69	49.00	50.26	1,723,400
14 Oct 13	50.08000 +0.08	50.55	47.63	48.41	1,687,000
11 Oct 13	50.00000 +2.99	50.30	46.51	47.67	2,649,400
10 Oct 13	47.01000 +3.08	47.31	44.52	45.38	1,556,300
09 Oct 13	43.93000 +2.22	44.93	41.60	42.90	2,597,300
08 Oct 13	41.71000 -7.38	49.60	41.28	48.81	3,273,300
07 Oct 13	49.09000 -0.63	50.31	47.01	50.10	1,491,300
04 Oct 13	49.72000 +1.32	50.45	48.76	49.20	910,500
03 Oct 13	48.40000 -2.07	51.50	48.05	50.28	2,018,800
02 Oct 13	50.47000 +2.38	50.90	47.00	48.00	1,882,400
01 Oct 13	48.09000 +1.31	48.10	45.09	46.75	1,161,600
30 Sep 13	46.78000 -1.44	47.95	46.41	46.68	830,600
27 Sep 13	48.22000 -0.68	48.88	47.00	48.88	724,800
26 Sep 13	48.90000 +2.21	49.25	46.99	47.58	1,297,800
25 Sep 13	46.69000 +0.62	47.25	45.61	46.26	619,600
24 Sep 13	46.07000 -0.52	48.00	45.60	46.74	1,187,000
23 Sep 13	46.59000 -2.35	48.94	44.77	48.93	2,310,900
20 Sep 13	48.94000 -1.13	51.38	48.75	50.70	1,594,600
19 Sep 13	50.07000 +1.97	50.94	48.45	49.04	2,189,400
18 Sep 13	48.10000 +1.05	48.58	46.71	47.40	1,541,200
17 Sep 13	47.05000 +1.25	47.51	45.27	45.27	933,500
16 Sep 13	45.80000 -0.16	48.40	44.88	46.14	1,907,400
13 Sep 13	45.96000 -1.33	47.60	44.01	47.14	1,569,900
12 Sep 13	47.29000 +0.61	48.18	46.01	47.34	1,296,300
11 Sep 13	46.68000 -2.20	48.95	45.80	48.72	2,237,700
10 Sep 13	48.88000 +2.39	49.82	47.03	48.00	3,576,800
09 Sep 13	46.49000 +3.60	47.15	43.60	43.99	2,662,500
06 Sep 13	42.89000 -0.81	44.57	41.58	44.11	2,194,400
05 Sep 13	43.70000 +2.79	43.99	40.51	42.76	3,312,200
04 Sep 13	40.91000 +0.61	41.49	40.35	40.37	782,200
03 Sep 13	40.30000 +0.84	42.90	39.75	40.64	1,712,600
30 Aug 13	39.46000 -0.25	41.24	39.30	40.76	1,314,700
29 Aug 13	39.71000 +0.38	40.49	39.01	39.83	471,300
28 Aug 13	39.33000 +0.14	39.88	38.50	38.68	313,300
27 Aug 13	39.19000 -2.44	41.12	38.59	40.20	790,800
26 Aug 13	41.63000 +2.86	42.26	39.00	39.12	1,136,800
23 Aug 13	38.77000 +1.59	39.18	37.55	37.55	907,500
22 Aug 13	37.18000 -2.25	39.64	36.19	39.50	1,333,600
21 Aug 13	39.43000 -1.26	40.69	39.30	40.31	493,100
20 Aug 13	40.69000 +0.05	41.50	39.70	40.80	631,000
19 Aug 13	40.64000 +1.27	42.42	39.40	39.40	1,381,000
16 Aug 13	39.37000 +0.80	40.26	38.01	38.30	671,200
15 Aug 13	38.57000 -3.44	41.42	38.05	41.00	1,504,200
14 Aug 13	42.01000 +0.27	42.82	41.50	41.91	658,200
13 Aug 13	41.74000 +0.85	42.13	40.25	41.08	722,400
12 Aug 13	40.89000 -0.71	42.41	40.51	42.00	666,200
09 Aug 13	41.60000 -0.39	43.00	40.63	43.00	642,100
08 Aug 13	41.99000 +1.32	42.20	41.17	41.89	841,400
07 Aug 13	40.67000 -1.64	42.40	40.03	42.10	1,101,300
06 Aug 13	42.30900 -1.98	44.67	41.80	44.07	1,722,400
05 Aug 13	44.29000 +2.49	44.64	40.75	42.73	1,857,700
02 Aug 13	41.80000 -0.04	48.00	41.20	47.56	4,637,800
01 Aug 13	41.84000 -1.85	43.92	40.00	43.92	2,535,900
31 Jul 13	43.69000 +3.33	44.09	39.50	41.26	1,389,300
30 Jul 13	40.36000 -1.63	42.15	40.00	42.05	745,600
29 Jul 13	41.99000 +0.60	42.25	40.00	41.73	992,600
26 Jul 13	41.39000 +2.04	42.80	38.67	39.26	1,823,300
25 Jul 13	39.35000 +3.93	39.82	35.07	35.57	1,537,900
24 Jul 13	35.42000 -0.09	36.18	34.80	35.50	891,900
23 Jul 13	35.51000 -0.76	36.75	35.23	36.38	463,700
22 Jul 13	36.27000 +0.09	37.42	34.91	37.42	1,051,600
19 Jul 13	36.18000 +1.08	36.94	34.62	35.50	1,489,600
18 Jul 13	35.10000 +1.08	35.73	33.90	34.69	1,097,700
17 Jul 13	34.02000 -0.60	35.58	33.39	35.43	1,042,300
16 Jul 13	34.62000 -2.72	37.73	34.18	37.60	1,188,100
15 Jul 13	37.34000 +3.93	37.41	33.60	33.63	1,343,600
12 Jul 13	33.41000 +0.44	34.04	32.93	33.00	764,000
11 Jul 13	32.97000 +3.29	33.50	30.18	30.54	2,704,000
10 Jul 13	29.68000 -0.30	30.45	28.77	30.31	893,100
09 Jul 13	29.98000 +1.48	30.71	29.23	30.39	2,139,600
08 Jul 13	28.50000 -0.42	29.30	28.21	29.00	434,400
05 Jul 13	28.92000 +0.49	29.00	28.32	28.40	294,400
03 Jul 13	28.43000 +0.25	28.52	27.43	27.43	138,300
02 Jul 13	28.18000 -0.52	29.00	27.14	28.97	856,900
01 Jul 13	28.70000 +1.87	29.03	27.10	27.49	1,011,100
28 Jun 13	26.83000 -0.03	27.23	25.92	27.23	392,900
27 Jun 13	26.86000 +0.38	27.00	26.50	26.54	246,000
26 Jun 13	26.48000 +1.47	26.50	25.30	25.50	484,700
25 Jun 13	25.01000 +1.02	25.82	24.60	24.78	742,900
24 Jun 13	23.99000 -3.59	26.00	23.06	25.83	1,694,200
21 Jun 13	27.58000 +0.72	27.80	24.88	27.16	732,300
20 Jun 13	26.86000 +0.31	27.53	25.53	25.53	388,500
19 Jun 13	26.54900 -2.39	29.08	25.74	29.00	1,186,400
18 Jun 13	28.94000 +0.26	29.09	28.65	28.65	316,000
17 Jun 13	28.68000 +0.20	29.19	28.37	28.96	397,800
14 Jun 13	28.48000 -0.41	29.13	28.28	29.00	605,200
13 Jun 13	28.89000 +0.17	28.99	28.20	28.65	361,100
12 Jun 13	28.72000 -0.08	28.99	28.20	28.76	687,300
11 Jun 13	28.80000 -1.20	29.64	28.31	29.45	846,000
10 Jun 13	30.00000 +1.22	30.95	28.90	29.20	1,928,200
07 Jun 13	28.78000 +1.28	28.84	27.51	27.78	1,098,600
06 Jun 13	27.50000 +0.16	28.72	27.05	27.80	736,700
05 Jun 13	27.34000 -0.16	28.32	27.03	27.23	625,500
04 Jun 13	27.50000 -0.27	28.50	27.20	28.00	564,600
03 Jun 13	27.77000 -0.89	29.01	27.70	28.90	914,700
31 May 13	28.66000 +0.01	29.00	27.42	28.80	864,100
30 May 13	28.65000 +1.30	29.00	27.55	27.55	1,533,100
29 May 13	27.35000 +1.10	27.50	25.30	26.28	981,700
28 May 13	26.25000 +1.54	26.94	25.25	25.25	1,423,000
24 May 13	24.71000 +0.58	25.50	23.81	24.40	754,500
23 May 13	24.13000 +0.06	25.75	23.12	23.89	1,616,300
22 May 13	24.07000 -4.74	30.09	23.90	28.40	2,057,200
21 May 13	28.81000 +4.23	29.24	24.58	24.83	2,176,700
20 May 13	24.58000 +2.03	24.70	22.77	22.77	680,200
17 May 13	22.55000 -1.19	24.68	22.17	24.00	500,000
16 May 13	23.74000 -0.17	24.36	23.25	23.90	146,800
15 May 13	23.91000 +0.29	25.44	23.26	23.60	911,900
14 May 13	23.62000 +0.98	23.73	21.70	22.60	778,500
13 May 13	22.64000 -1.31	25.25	22.51	23.97	779,800
10 May 13	23.95000 +1.24	24.12	22.76	22.95	477,300
09 May 13	22.71000 -1.24	25.08	22.52	23.61	1,028,600
08 May 13	23.95000 +2.15	24.57	21.70	21.98	1,114,400
07 May 13	21.80000 -0.18	22.05	20.79	22.00	705,500
06 May 13	21.98000 +3.68	22.10	18.80	18.80	1,100,200
03 May 13	18.30000 +1.01	18.75	17.60	18.70	1,223,000
02 May 13	17.29000 -0.33	18.02	17.21	17.84	592,500
01 May 13	17.62000 +0.18	17.89	17.40	17.50	154,200
30 Apr 13	17.44000 -0.29	17.92	17.03	17.92	315,000
29 Apr 13	17.73000 +0.37	18.18	17.39	17.39	341,800
26 Apr 13	17.36000 -0.36	17.59	17.22	17.59	83,200
25 Apr 13	17.72000 +0.72	17.78	17.08	17.11	179,300
24 Apr 13	17.00000 -0.43	17.68	17.00	17.67	105,500
23 Apr 13	17.43000 -0.36	17.99	17.20	17.97	136,000
22 Apr 13	17.79000 +1.50	17.99	16.27	16.44	301,900
19 Apr 13	16.29000 +0.58	16.35	15.77	15.79	255,300
18 Apr 13	15.71000 -0.07	15.97	15.69	15.97	78,100
17 Apr 13	15.78000 -0.17	16.00	15.52	15.90	71,800
16 Apr 13	15.95000 -0.05	16.30	15.85	16.00	81,400
15 Apr 13	16.00000 -0.37	16.39	15.91	16.10	58,000
12 Apr 13	16.37000 +0.48	16.38	15.88	15.97	37,000
11 Apr 13	15.89000 -0.11	16.10	15.82	16.00	32,000
10 Apr 13	16.00000 +0.29	16.27	15.79	15.85	75,600
09 Apr 13	15.71000 -0.25	16.06	15.68	16.04	98,300
08 Apr 13	15.96000 -0.31	16.38	15.84	16.38	58,600
05 Apr 13	16.27000 +0.05	16.51	15.80	16.01	77,700
04 Apr 13	16.22000 -0.23	16.60	16.00	16.53	81,400
03 Apr 13	16.45000 -0.93	17.48	15.89	17.48	262,100
02 Apr 13	17.38000 +0.39	17.39	16.61	17.20	95,900
01 Apr 13	16.99000 +0.09	17.00	15.85	16.86	112,500
28 Mar 13	16.90000 -0.65	18.00	16.51	17.51	176,900
27 Mar 13	17.55000 -0.36	18.25	17.25	17.78	134,600
26 Mar 13	17.91000 +0.68	18.05	17.16	17.16	207,800
25 Mar 13	17.23000 +0.32	17.49	16.86	17.26	144,000
22 Mar 13	16.91000 -0.05	17.47	16.50	17.11	113,000
21 Mar 13	16.96000 +0.03	17.38	16.57	16.98	131,800
20 Mar 13	16.93000 +1.26	17.00	15.68	15.68	340,700
19 Mar 13	15.67000 -0.08	16.08	15.57	15.76	155,800
18 Mar 13	15.75000 +0.08	16.09	15.30	15.83	141,700
15 Mar 13	15.67000 -0.57	16.46	15.26	16.46	192,900
14 Mar 13	16.24000 +0.26	16.34	15.78	16.09	159,000
13 Mar 13	15.98000 -0.44	16.82	15.50	16.48	332,200
12 Mar 13	16.42000 -1.16	17.58	16.09	17.58	317,800
11 Mar 13	17.57800 +0.24	18.08	17.02	17.16	189,600
08 Mar 13	17.34000 -0.66	18.80	16.90	18.80	676,400
07 Mar 13	18.00000 -1.98	19.98	17.50	19.96	863,000
06 Mar 13	19.98000 +0.75	20.89	19.07	19.40	462,200
05 Mar 13	19.23000 +0.29	19.44	18.62	18.94	262,800
04 Mar 13	18.94000 -0.28	19.45	18.37	19.44	269,200
01 Mar 13	19.22000 +0.84	19.35	18.46	18.47	285,300
28 Feb 13	18.38000 +0.73	18.90	17.64	17.76	219,000
27 Feb 13	17.65000 -0.50	18.51	17.53	18.05	168,600
26 Feb 13	18.15000 -1.10	18.91	18.00	18.38	202,600
25 Feb 13	19.25000 +0.48	19.75	18.00	19.19	350,200
22 Feb 13	18.77000 +1.73	19.06	17.00	17.00	475,800
21 Feb 13	17.04320 +0.53	17.10	16.02	16.58	229,100
20 Feb 13	16.51000 -0.10	17.08	16.26	16.97	190,700
19 Feb 13	16.61000 +0.70	16.78	16.02	16.16	523,900
15 Feb 13	15.91000 +0.99	16.54	14.95	14.95	737,200
14 Feb 13	14.92000 +0.84	15.49	14.01	14.10	318,900
13 Feb 13	14.08000 -0.02	14.23	13.97	14.23	27,000
12 Feb 13	14.10000 +0.04	14.30	13.77	14.02	107,300
11 Feb 13	14.06000 +0.07	14.29	13.90	14.00	56,400
08 Feb 13	13.99000 +0.07	14.18	13.86	13.86	188,600
07 Feb 13	13.92000 +0.40	14.00	13.45	13.45	171,400
06 Feb 13	13.52000 +0.06	13.70	13.46	13.46	143,300
05 Feb 13	13.46000 -0.30	13.95	13.27	13.67	183,200
04 Feb 13	13.76000 -0.14	14.70	13.70	13.80	575,100
01 Feb 13	13.90000 +0.07	14.00	13.70	14.00	244,100
31 Jan 13	13.83000 +0.02	13.95	13.80	13.85	124,900
30 Jan 13	13.81000 +0.27	13.95	13.50	13.50	140,300
29 Jan 13	13.54000 +0.14	13.56	13.43	13.43	137,100
28 Jan 13	13.40000 +0.15	13.55	13.23	13.27	116,700
25 Jan 13	13.25000 -0.01	13.35	13.20	13.21	55,900
24 Jan 13	13.26000 -0.04	13.60	13.14	13.34	130,300
23 Jan 13	13.30000 -0.20	13.66	13.30	13.50	78,100
22 Jan 13	13.50000 +0.14	13.79	13.37	13.37	164,600
18 Jan 13	13.36000 +0.05	13.72	13.33	13.33	57,000
17 Jan 13	13.31000 -0.34	13.84	13.17	13.53	129,300
16 Jan 13	13.65000 -0.10	13.88	13.58	13.67	49,900
15 Jan 13	13.75000 -0.06	13.87	13.43	13.87	104,200
14 Jan 13	13.81000 +0.05	13.98	13.42	13.80	229,200
11 Jan 13	13.76000 +0.46	13.76	13.10	13.47	155,700
10 Jan 13	13.30000 -0.14	13.51	13.06	13.48	132,100
09 Jan 13	13.44000 -0.12	13.88	13.26	13.63	185,800
08 Jan 13	13.56000 -0.29	13.91	13.55	13.83	80,600
07 Jan 13	13.85000 +0.35	13.99	13.56	13.56	107,900
04 Jan 13	13.50000 -0.74	14.24	13.18	14.14	261,800
03 Jan 13	14.24000 -0.07	14.63	14.00	14.20	181,700
02 Jan 13	14.31000 +0.05	14.70	14.29	14.50	244,200
31 Dec 12	14.26000 +0.24	14.28	14.00	14.06	56,900
28 Dec 12	14.02000 +0.03	14.41	13.93	13.93	102,100
27 Dec 12	13.99000 -0.51	14.50	13.71	14.50	172,500
26 Dec 12	14.50000 +0.21	14.71	14.00	14.29	84,400
24 Dec 12	14.29000 +0.36	14.29	13.89	13.93	12,500
21 Dec 12	13.93000 -0.36	14.13	13.50	13.97	69,500
20 Dec 12	14.29000 +0.69	14.35	13.50	13.50	78,700
19 Dec 12	13.60000 -1.06	14.84	13.56	14.45	368,700
18 Dec 12	14.66000 -0.09	15.15	14.39	14.99	264,600
17 Dec 12	14.75000 +1.10	14.95	13.63	13.69	417,600
14 Dec 12	13.65000 +0.34	13.66	13.40	13.40	98,100
13 Dec 12	13.31000 +0.22	13.50	13.08	13.20	147,800
12 Dec 12	13.09000 +0.19	13.73	13.00	13.47	254,900
11 Dec 12	12.90000 +0.56	13.32	12.30	12.37	241,100
10 Dec 12	12.34000 +0.16	12.72	12.15	12.15	253,600
07 Dec 12	12.18000 -0.05	12.68	12.00	12.33	252,300
06 Dec 12	12.23000 -0.93	13.10	12.20	13.00	642,900
05 Dec 12	13.16000 -1.02	14.30	13.00	14.07	359,600
04 Dec 12	14.18000 -0.36	15.27	13.56	15.27	482,400
03 Dec 12	14.54000 +0.37	14.98	14.25	14.45	336,200
30 Nov 12	14.17000 +0.83	14.56	13.55	14.24	390,800
29 Nov 12	13.34000 +0.32	14.34	13.22	13.50	533,200
28 Nov 12	13.02000 +0.82	13.15	12.18	12.30	795,900
27 Nov 12	12.20000 +0.90	12.99	11.17	11.40	460,400
26 Nov 12	11.30000 -0.02	11.50	10.81	11.50	257,300
23 Nov 12	11.32000 +0.01	11.76	11.20	11.50	237,000
21 Nov 12	11.31000 +0.00	11.75	10.50	10.50	4,567,100