bitcoin-model/prices.csv

1	Date	Price	Open	High	Low	Vol.	Change %
2	11/15/2024	88,096.2	87,297.2	88,348.6	87,276.2	109.10K	0.92%
3	11/14/2024	87,294.0	90,424.8	91,726.7	86,740.2	153.34K	-3.46%
4	11/13/2024	90,422.2	87,971.2	93,226.6	86,168.4	257.57K	2.82%
5	11/12/2024	87,941.3	88,665.0	89,929.6	85,122.2	288.68K	-0.82%
6	11/11/2024	88,664.1	80,389.0	89,519.0	80,231.8	254.04K	10.29%
7	11/10/2024	80,388.5	76,681.4	81,373.5	76,520.5	193.83K	4.81%
8	11/09/2024	76,700.3	76,506.1	76,904.0	75,732.5	72.97K	0.24%
9	11/08/2024	76,517.3	75,869.8	77,188.5	75,599.0	155.17K	0.85%
10	11/07/2024	75,868.6	75,585.5	76,837.8	74,448.2	184.16K	0.37%
11	11/06/2024	75,586.3	69,374.1	76,401.4	69,323.0	357.28K	8.96%
12	11/05/2024	69,373.7	67,848.3	70,495.6	67,473.6	108.95K	2.25%
13	11/04/2024	67,848.8	68,770.3	69,483.4	66,834.0	101.31K	-1.34%
14	11/03/2024	68,769.6	69,334.8	69,383.6	67,514.2	83.16K	-0.80%
15	11/02/2024	69,325.8	69,499.3	69,896.9	69,029.0	38.72K	-0.26%
16	11/01/2024	69,507.2	70,278.7	71,598.4	68,846.0	130.46K	-1.10%
17	10/31/2024	70,281.8	72,343.7	72,685.7	69,674.5	111.29K	-2.86%
18	10/30/2024	72,347.8	72,732.5	72,907.4	71,460.0	99.05K	-0.53%
19	10/29/2024	72,730.4	69,957.2	73,569.4	69,753.2	168.60K	3.97%
20	10/28/2024	69,954.1	68,011.9	70,203.4	67,610.0	103.97K	2.87%
21	10/27/2024	68,004.6	67,084.7	68,308.0	66,924.6	33.58K	1.37%
22	10/26/2024	67,086.8	66,694.5	67,408.4	66,443.8	42.05K	0.58%
23	10/25/2024	66,696.8	68,191.9	68,756.8	65,644.2	110.51K	-2.19%
24	10/24/2024	68,191.5	66,659.2	68,831.8	66,510.6	82.78K	2.29%
25	10/23/2024	66,663.7	67,428.6	67,441.1	65,246.7	84.99K	-1.13%
26	10/22/2024	67,427.3	67,370.8	67,815.3	66,609.4	86.76K	0.08%
27	10/21/2024	67,371.3	69,030.5	69,490.8	66,845.5	109.28K	-2.40%
28	10/20/2024	69,030.5	68,373.3	69,386.4	67,443.9	44.92K	0.96%
29	10/19/2024	68,372.0	68,426.4	68,688.8	68,025.5	33.29K	-0.07%
30	10/18/2024	68,423.1	67,416.5	68,990.3	67,190.9	99.20K	1.49%
31	10/17/2024	67,418.4	67,618.1	67,933.5	66,677.3	84.68K	-0.30%
32	10/16/2024	67,617.9	67,075.1	68,389.4	66,766.6	98.30K	0.81%
33	10/15/2024	67,077.5	66,084.1	67,821.9	64,850.6	136.72K	1.51%
34	10/14/2024	66,081.7	62,870.7	66,476.6	62,463.7	122.09K	5.11%
35	10/13/2024	62,870.9	63,205.4	63,284.6	62,054.2	42.26K	-0.53%
36	10/12/2024	63,205.1	62,506.6	63,463.1	62,486.1	40.91K	1.13%
37	10/11/2024	62,499.4	60,317.5	63,385.1	60,080.6	86.38K	3.62%
38	10/10/2024	60,316.2	60,628.9	61,304.6	59,075.7	83.86K	-0.52%
39	10/09/2024	60,628.8	62,157.0	62,537.0	60,355.5	68.79K	-2.46%
40	10/08/2024	62,157.0	62,226.9	63,196.6	61,883.2	63.75K	-0.14%
41	10/07/2024	62,245.6	62,819.8	64,449.3	62,175.8	86.27K	-0.91%
42	10/06/2024	62,819.4	62,062.0	62,934.5	61,495.4	31.72K	1.22%
43	10/05/2024	62,061.4	62,085.5	62,366.8	61,705.7	30.15K	-0.03%
44	10/04/2024	62,081.0	60,751.4	62,471.7	60,469.3	72.71K	2.19%
45	10/03/2024	60,751.2	60,642.0	61,468.9	59,904.4	82.43K	0.17%
46	10/02/2024	60,645.7	60,834.2	62,339.8	60,002.7	98.94K	-0.31%
47	10/01/2024	60,835.5	63,329.9	64,125.3	60,195.9	134.93K	-3.95%
48	09/30/2024	63,339.2	65,607.0	65,607.0	62,901.1	101.70K	-3.46%
49	09/29/2024	65,607.1	65,862.8	66,065.7	65,436.8	32.60K	-0.39%
50	09/28/2024	65,866.5	65,775.6	66,232.5	65,438.1	35.00K	0.14%
51	09/27/2024	65,776.3	65,168.8	66,440.7	64,839.2	80.55K	0.92%
52	09/26/2024	65,175.7	63,157.2	65,770.9	62,693.3	96.06K	3.20%
53	09/25/2024	63,156.5	64,262.9	64,788.4	62,952.8	62.72K	-1.71%
54	09/24/2024	64,256.8	63,335.9	64,664.1	62,740.8	76.71K	1.46%
55	09/23/2024	63,331.8	63,575.4	64,723.4	62,650.0	75.66K	-0.38%
56	09/22/2024	63,572.7	63,351.2	63,998.2	62,394.6	48.86K	0.35%
57	09/21/2024	63,348.1	63,201.2	63,526.3	62,778.6	33.20K	0.23%
58	09/20/2024	63,201.2	62,942.4	64,085.1	62,367.1	90.65K	0.42%
59	09/19/2024	62,938.6	61,754.8	63,849.6	61,596.5	120.17K	1.91%
60	09/18/2024	61,757.6	60,308.5	61,757.6	59,210.7	105.57K	2.40%
61	09/17/2024	60,309.1	58,213.1	61,309.0	57,630.2	106.30K	3.60%
62	09/16/2024	58,213.1	59,126.2	59,204.3	57,527.8	87.60K	-1.56%
63	09/15/2024	59,138.5	59,995.6	60,377.6	58,717.9	47.01K	-1.43%
64	09/14/2024	59,995.4	60,514.8	60,609.4	59,494.3	44.47K	-0.85%
65	09/13/2024	60,511.6	58,134.4	60,625.4	57,656.8	102.12K	4.09%
66	09/12/2024	58,134.5	57,335.5	58,484.1	57,329.6	98.42K	1.39%
67	09/11/2024	57,338.7	57,638.0	57,975.9	55,576.6	102.15K	-0.51%
68	09/10/2024	57,635.0	57,045.6	58,019.9	56,415.3	77.65K	1.03%
69	09/09/2024	57,049.6	54,868.0	57,956.7	54,595.4	105.33K	3.99%
70	09/08/2024	54,861.3	54,161.4	55,292.7	53,642.4	51.99K	1.30%
71	09/07/2024	54,156.5	53,965.0	54,819.2	53,754.3	58.11K	0.35%
72	09/06/2024	53,966.8	56,179.7	56,969.1	52,644.6	155.84K	-3.94%
73	09/05/2024	56,183.2	57,970.7	58,318.9	55,744.6	90.36K	-3.09%
74	09/04/2024	57,973.4	57,490.4	58,508.8	55,732.1	108.44K	0.86%
75	09/03/2024	57,479.8	59,133.7	59,799.7	57,436.9	74.77K	-2.80%
76	09/02/2024	59,134.0	57,309.0	59,416.6	57,185.8	73.18K	3.17%
77	09/01/2024	57,315.7	58,975.7	59,058.7	57,232.4	63.95K	-2.82%
78	08/31/2024	58,978.6	59,120.4	59,447.0	58,761.1	30.86K	-0.24%
79	08/30/2024	59,119.7	59,371.7	59,817.6	57,874.7	87.31K	-0.43%
80	08/29/2024	59,373.5	59,027.3	61,150.6	58,807.1	87.19K	0.61%
81	08/28/2024	59,016.0	59,425.6	60,198.4	57,912.1	109.47K	-0.73%
82	08/27/2024	59,450.9	62,832.2	63,201.4	58,187.3	108.53K	-5.40%
83	08/26/2024	62,846.2	64,240.7	64,472.5	62,841.1	68.89K	-2.22%
84	08/25/2024	64,273.2	64,160.7	64,939.2	63,796.6	41.61K	0.18%
85	08/24/2024	64,159.3	64,061.7	64,458.9	63,579.5	54.14K	0.17%
86	08/23/2024	64,053.1	60,374.7	64,830.1	60,354.4	125.50K	6.10%
87	08/22/2024	60,372.2	61,158.3	61,399.7	59,815.8	74.39K	-1.29%
88	08/21/2024	61,158.1	59,010.0	61,812.0	58,831.1	91.31K	3.65%
89	08/20/2024	59,005.8	59,470.3	61,331.6	58,612.0	69.77K	-0.78%
90	08/19/2024	59,470.9	58,445.8	59,598.5	57,872.0	49.19K	1.75%
91	08/18/2024	58,446.3	59,485.4	60,216.3	58,436.1	30.82K	-1.74%
92	08/17/2024	59,483.1	58,877.8	59,659.5	58,825.5	18.51K	1.03%
93	08/16/2024	58,877.2	57,545.1	59,817.3	57,129.1	64.01K	2.33%
94	08/15/2024	57,534.6	58,710.1	59,831.4	56,275.7	81.47K	-2.00%
95	08/14/2024	58,707.8	60,594.6	61,543.0	58,491.2	64.79K	-3.11%
96	08/13/2024	60,595.2	59,350.2	61,537.0	58,492.4	62.92K	2.10%
97	08/12/2024	59,350.0	58,711.7	60,606.2	57,689.0	79.31K	1.08%
98	08/11/2024	58,713.3	60,929.8	61,677.3	58,388.7	41.06K	-3.64%
99	08/10/2024	60,931.7	60,844.5	61,344.5	60,264.2	22.91K	0.13%
100	08/09/2024	60,850.6	61,697.8	61,712.3	59,570.2	69.55K	-1.38%
101	08/08/2024	61,699.7	55,112.8	62,563.5	54,786.9	109.77K	11.94%
102	08/07/2024	55,120.9	56,049.9	57,669.6	54,598.5	94.52K	-1.67%
103	08/06/2024	56,057.8	54,010.8	57,025.6	53,998.2	113.89K	3.85%
104	08/05/2024	53,979.0	58,142.9	58,291.4	49,486.9	333.46K	-7.16%
105	08/04/2024	58,141.8	60,700.2	61,086.5	57,346.9	72.71K	-4.21%
106	08/03/2024	60,696.7	61,480.8	62,184.2	59,914.6	65.74K	-1.27%
107	08/02/2024	61,478.7	65,351.8	65,567.1	61,242.3	93.89K	-5.96%
108	08/01/2024	65,372.9	64,625.7	65,587.9	62,303.9	84.20K	1.16%
109	07/31/2024	64,626.0	66,185.4	66,825.6	64,538.3	51.52K	-2.36%
110	07/30/2024	66,184.9	66,796.1	66,998.3	65,328.7	54.43K	-0.92%
111	07/29/2024	66,798.7	68,256.3	70,000.2	66,544.5	85.67K	-2.14%
112	07/28/2024	68,256.3	67,888.9	68,291.9	67,067.8	26.17K	0.61%
113	07/27/2024	67,843.1	67,910.8	69,387.6	66,776.8	67.99K	-0.10%
114	07/26/2024	67,908.6	65,799.7	68,205.0	65,764.3	59.13K	3.21%
115	07/25/2024	65,799.3	65,363.9	66,088.6	63,500.9	77.46K	0.66%
116	07/24/2024	65,370.5	65,936.8	67,072.1	65,155.2	52.47K	-0.86%
117	07/23/2024	65,937.8	67,550.4	67,750.2	65,512.9	69.58K	-2.39%
118	07/22/2024	67,553.6	68,158.4	68,468.9	66,601.8	54.88K	-0.89%
119	07/21/2024	68,158.7	67,147.8	68,352.9	65,825.6	47.19K	1.50%
120	07/20/2024	67,148.5	66,677.0	67,586.4	66,257.4	32.94K	0.71%
121	07/19/2024	66,677.4	63,981.2	67,390.4	63,326.1	82.87K	4.22%
122	07/18/2024	63,980.5	64,090.4	65,102.0	63,253.5	51.27K	-0.17%
123	07/17/2024	64,089.2	65,052.8	66,051.5	63,897.5	66.11K	-1.48%
124	07/16/2024	65,049.7	64,749.2	65,319.5	62,430.8	93.63K	0.41%
125	07/15/2024	64,782.4	60,794.7	64,869.5	60,678.8	96.02K	6.56%
126	07/14/2024	60,794.9	59,207.9	61,326.9	59,207.9	47.48K	2.68%
127	07/13/2024	59,209.8	57,897.4	59,826.5	57,770.6	34.28K	2.29%
128	07/12/2024	57,885.1	57,338.3	58,520.9	56,575.7	56.84K	0.96%
129	07/11/2024	57,337.3	57,745.9	59,404.4	57,095.0	66.40K	-0.71%
130	07/10/2024	57,746.7	58,040.2	59,393.8	57,185.3	59.60K	-0.50%
131	07/09/2024	58,039.4	56,721.3	58,234.0	56,306.3	64.25K	2.32%
132	07/08/2024	56,724.7	55,850.2	58,115.8	54,320.0	102.91K	1.55%
133	07/07/2024	55,861.1	58,240.2	58,394.6	55,756.3	41.12K	-4.12%
134	07/06/2024	58,259.2	56,640.0	58,462.0	56,026.8	46.91K	2.86%
135	07/05/2024	56,641.8	57,025.7	57,471.1	53,883.4	175.51K	-0.67%
136	07/04/2024	57,026.3	60,201.4	60,463.0	56,812.7	116.38K	-5.27%
137	07/03/2024	60,199.3	62,104.9	62,263.6	59,466.6	73.34K	-3.07%
138	07/02/2024	62,103.3	62,888.3	63,257.0	61,797.6	46.52K	-1.25%
139	07/01/2024	62,890.1	62,768.8	63,842.1	62,558.0	59.94K	0.22%
140	06/30/2024	62,754.3	60,973.1	63,006.6	60,703.7	37.21K	2.92%
141	06/29/2024	60,973.4	60,403.7	61,192.8	60,382.8	26.56K	0.94%
142	06/28/2024	60,403.3	61,684.6	62,175.4	60,081.9	58.95K	-2.08%
143	06/27/2024	61,685.3	60,848.3	62,351.2	60,629.4	48.79K	1.37%
144	06/26/2024	60,849.4	61,809.9	62,469.4	60,715.1	54.95K	-1.55%
145	06/25/2024	61,809.4	60,292.0	62,266.0	60,262.2	77.28K	2.52%
146	06/24/2024	60,292.7	63,201.6	63,357.1	58,589.9	120.60K	-4.59%
147	06/23/2024	63,196.2	64,261.0	64,518.9	63,195.3	19.94K	-1.66%
148	06/22/2024	64,261.0	64,131.9	64,523.9	63,944.0	17.55K	0.21%
149	06/21/2024	64,128.5	64,854.3	65,054.9	63,427.9	60.86K	-1.12%
150	06/20/2024	64,854.3	64,982.1	66,474.2	64,566.7	56.24K	-0.19%
151	06/19/2024	64,980.9	65,159.8	65,706.4	64,705.6	42.96K	-0.27%
152	06/18/2024	65,159.9	66,495.7	66,571.2	64,098.4	93.72K	-2.01%
153	06/17/2024	66,498.8	66,672.9	67,253.8	65,115.4	66.09K	-0.26%
154	06/16/2024	66,674.7	66,223.0	66,951.4	66,038.1	20.74K	0.68%
155	06/15/2024	66,223.0	66,034.1	66,446.4	65,895.1	24.05K	0.29%
156	06/14/2024	66,034.8	66,775.2	67,347.7	65,076.5	65.18K	-1.11%
157	06/13/2024	66,773.1	68,260.6	68,384.6	66,324.3	66.36K	-2.18%
158	06/12/2024	68,260.1	67,320.9	69,990.8	66,911.5	85.55K	1.40%
159	06/11/2024	67,319.8	69,537.9	69,573.3	66,197.8	96.70K	-3.19%
160	06/10/2024	69,538.2	69,650.2	70,152.5	69,259.9	39.12K	-0.16%
161	06/09/2024	69,650.6	69,310.5	69,847.8	69,136.7	20.99K	0.49%
162	06/08/2024	69,310.1	69,347.0	69,572.1	69,222.4	23.03K	-0.05%
163	06/07/2024	69,347.9	70,793.4	71,956.5	68,620.7	82.62K	-2.04%
164	06/06/2024	70,791.5	71,083.6	71,616.1	70,178.7	49.79K	-0.41%
165	06/05/2024	71,083.7	70,550.9	71,744.4	70,397.1	67.06K	0.76%
166	06/04/2024	70,549.2	68,808.0	71,034.2	68,564.3	75.69K	2.53%
167	06/03/2024	68,807.8	67,763.3	70,131.0	67,616.8	69.42K	1.53%
168	06/02/2024	67,773.5	67,760.8	68,447.5	67,330.6	30.63K	0.02%
169	06/01/2024	67,760.8	67,533.9	67,861.0	67,449.6	19.01K	0.34%
170	05/31/2024	67,530.1	68,352.3	69,018.2	66,676.8	61.51K	-1.21%
171	05/30/2024	68,354.7	67,631.3	69,504.7	67,138.4	66.84K	1.06%
172	05/29/2024	67,635.8	68,366.2	68,897.6	67,143.2	52.13K	-1.07%
173	05/28/2024	68,366.0	69,428.3	69,560.7	67,299.9	71.39K	-1.53%
174	05/27/2024	69,428.7	68,514.6	70,638.3	68,275.2	49.07K	1.33%
175	05/26/2024	68,514.8	69,287.2	69,494.0	68,294.5	24.58K	-1.11%
176	05/25/2024	69,284.4	68,548.2	69,558.8	68,516.1	25.17K	1.07%
177	05/24/2024	68,547.6	67,971.1	69,212.0	66,685.8	63.28K	0.84%
178	05/23/2024	67,975.7	69,166.3	70,041.0	66,578.1	89.45K	-1.71%
179	05/22/2024	69,155.4	70,141.0	70,593.4	69,024.3	65.08K	-1.40%
180	05/21/2024	70,139.9	71,430.5	71,872.0	69,181.7	108.56K	-1.80%
181	05/20/2024	71,422.7	66,278.3	71,482.8	66,076.5	112.66K	7.76%
182	05/19/2024	66,279.1	66,919.0	67,662.5	65,937.3	36.19K	-0.95%
183	05/18/2024	66,917.5	67,036.6	67,361.4	66,636.1	29.68K	-0.18%
184	05/17/2024	67,036.8	65,231.1	67,420.7	65,121.7	63.09K	2.77%
185	05/16/2024	65,231.0	66,219.6	66,643.9	64,623.3	72.55K	-1.50%
186	05/15/2024	66,225.1	61,569.4	66,417.1	61,357.5	106.05K	7.56%
187	05/14/2024	61,569.4	62,936.8	63,102.6	61,156.9	68.84K	-2.17%
188	05/13/2024	62,937.2	61,480.5	63,443.2	60,779.0	70.55K	2.37%
189	05/12/2024	61,480.0	60,826.6	61,847.7	60,647.1	27.40K	1.07%
190	05/11/2024	60,826.6	60,796.8	61,487.5	60,499.3	27.50K	0.05%
191	05/10/2024	60,796.9	63,074.3	63,454.3	60,251.8	79.33K	-3.61%
192	05/09/2024	63,075.0	61,207.3	63,413.3	60,671.4	64.22K	3.05%
193	05/08/2024	61,207.5	62,304.9	62,997.4	60,894.2	56.47K	-1.78%
194	05/07/2024	62,317.7	63,163.1	64,361.0	62,294.1	59.74K	-1.34%
195	05/06/2024	63,163.1	64,005.8	65,448.8	62,730.7	77.68K	-1.32%
196	05/05/2024	64,006.4	63,897.7	64,587.2	62,923.9	40.51K	0.18%
197	05/04/2024	63,888.3	62,887.1	64,466.0	62,599.1	53.03K	1.61%
198	05/03/2024	62,877.5	59,104.3	63,298.4	58,830.8	100.46K	6.35%
199	05/02/2024	59,121.3	58,334.9	59,548.0	56,989.8	98.06K	1.35%
200	05/01/2024	58,331.2	60,665.0	60,827.5	56,643.5	171.55K	-3.85%
201	04/30/2024	60,666.6	63,852.4	64,700.2	59,228.7	121.04K	-5.00%
202	04/29/2024	63,860.1	63,113.7	64,193.1	61,837.2	67.26K	1.19%
203	04/28/2024	63,109.7	63,457.9	64,346.1	62,827.8	36.65K	-0.55%
204	04/27/2024	63,456.8	63,765.8	63,916.7	62,507.7	45.34K	-0.49%
205	04/26/2024	63,766.4	64,497.1	64,771.3	63,354.9	61.60K	-1.13%
206	04/25/2024	64,497.1	64,287.1	65,247.5	62,889.2	80.77K	0.33%
207	04/24/2024	64,285.7	66,414.9	67,060.5	63,606.9	77.83K	-3.21%
208	04/23/2024	66,415.0	66,829.5	67,180.0	65,848.3	52.42K	-0.62%
209	04/22/2024	66,829.3	64,940.1	67,208.0	64,527.5	72.30K	2.91%
210	04/21/2024	64,940.2	64,942.1	65,680.6	64,267.5	42.02K	-0.03%
211	04/20/2024	64,961.1	63,817.6	65,375.6	63,131.7	49.33K	1.82%
212	04/19/2024	63,799.1	63,480.5	65,441.2	59,693.3	150.34K	0.50%
213	04/18/2024	63,481.4	61,278.9	64,092.4	60,822.3	97.38K	3.59%
214	04/17/2024	61,278.9	63,802.3	64,451.5	59,820.8	118.92K	-3.96%
215	04/16/2024	63,805.3	63,416.1	64,274.4	61,715.6	114.96K	0.62%
216	04/15/2024	63,411.9	65,696.6	66,805.1	62,379.5	118.79K	-3.48%
217	04/14/2024	65,697.4	63,909.5	65,758.2	62,174.7	134.40K	2.89%
218	04/13/2024	63,849.9	67,137.4	67,921.0	61,065.5	149.48K	-4.92%
219	04/12/2024	67,151.9	70,014.9	71,226.9	65,829.3	131.84K	-4.08%
220	04/11/2024	70,011.6	70,620.4	71,249.2	69,586.1	72.51K	-0.86%
221	04/10/2024	70,622.1	69,147.8	71,086.9	67,570.0	97.71K	2.13%
222	04/09/2024	69,148.0	71,627.3	71,737.2	68,264.6	93.69K	-3.47%
223	04/08/2024	71,630.1	69,358.0	72,710.8	69,110.5	105.78K	3.27%
224	04/07/2024	69,360.4	68,897.3	70,285.8	68,849.4	46.99K	0.68%
225	04/06/2024	68,890.6	67,830.5	69,632.0	67,467.2	41.48K	1.56%
226	04/05/2024	67,830.6	68,498.7	68,692.2	66,023.3	88.97K	-0.97%
227	04/04/2024	68,496.5	65,968.4	69,238.8	65,096.3	100.30K	3.84%
228	04/03/2024	65,963.0	65,443.6	66,844.8	64,559.0	88.46K	0.80%
229	04/02/2024	65,439.2	69,662.7	69,673.0	64,628.4	152.87K	-6.07%
230	04/01/2024	69,664.4	71,329.3	71,329.3	68,175.9	94.05K	-2.34%
231	03/31/2024	71,332.0	69,608.5	71,367.5	69,576.6	42.45K	2.47%
232	03/30/2024	69,611.5	69,872.3	70,321.2	69,564.9	29.87K	-0.37%
233	03/29/2024	69,871.7	70,766.7	70,907.0	69,090.9	58.99K	-1.26%
234	03/28/2024	70,762.1	69,449.4	71,542.5	68,956.9	72.49K	1.90%
235	03/27/2024	69,442.4	69,999.2	71,670.8	68,428.6	112.88K	-0.80%
236	03/26/2024	69,999.3	69,896.3	71,490.7	69,366.4	90.98K	0.15%
237	03/25/2024	69,892.0	67,216.4	71,118.8	66,395.0	124.72K	3.99%
238	03/24/2024	67,211.9	64,036.5	67,587.8	63,812.9	65.59K	4.96%
239	03/23/2024	64,037.8	63,785.6	65,972.4	63,074.9	35.11K	0.40%
240	03/22/2024	63,785.5	65,501.5	66,633.3	62,328.3	72.43K	-2.62%
241	03/21/2024	65,503.8	67,860.0	68,161.7	64,616.1	75.26K	-3.46%
242	03/20/2024	67,854.0	62,046.8	68,029.5	60,850.9	133.53K	9.35%
243	03/19/2024	62,050.0	67,594.1	68,099.6	61,560.6	148.08K	-8.20%
244	03/18/2024	67,594.1	68,389.7	68,920.1	66,601.4	78.07K	-1.17%
245	03/17/2024	68,391.2	65,314.2	68,857.7	64,605.5	66.07K	4.71%
246	03/16/2024	65,314.2	69,456.5	70,037.0	64,971.0	75.82K	-5.97%
247	03/15/2024	69,463.7	71,387.1	72,398.1	65,765.6	148.59K	-2.69%
248	03/14/2024	71,387.5	73,066.7	73,740.9	68,717.2	109.43K	-2.30%
249	03/13/2024	73,066.3	71,461.9	73,623.5	71,338.4	77.18K	2.23%
250	03/12/2024	71,470.2	72,099.1	72,916.7	68,845.6	105.09K	-0.87%
251	03/11/2024	72,099.1	68,964.7	72,771.5	67,452.8	114.72K	4.54%
252	03/10/2024	68,964.8	68,360.7	69,905.3	68,165.0	53.49K	0.88%
253	03/09/2024	68,366.5	68,178.5	68,576.9	67,923.9	30.71K	0.29%
254	03/08/2024	68,172.0	66,854.4	69,904.0	66,170.7	112.67K	1.97%
255	03/07/2024	66,855.3	66,074.6	67,985.5	65,602.6	77.47K	1.17%
256	03/06/2024	66,080.4	63,794.7	67,604.9	62,848.7	117.91K	3.59%
257	03/05/2024	63,792.6	68,273.1	69,063.1	60,138.2	207.60K	-6.56%
258	03/04/2024	68,270.1	63,135.8	68,495.1	62,746.8	130.86K	8.13%
259	03/03/2024	63,135.8	61,955.6	63,227.3	61,399.4	38.01K	1.84%
260	03/02/2024	61,994.5	62,397.7	62,446.3	61,621.9	33.80K	-0.65%
261	03/01/2024	62,397.7	61,157.3	63,147.3	60,790.9	74.96K	2.01%
262	02/29/2024	61,169.3	62,467.1	63,653.4	60,512.5	119.29K	-2.08%
263	02/28/2024	62,467.6	57,048.7	63,915.3	56,704.9	173.64K	9.48%
264	02/27/2024	57,056.2	54,491.1	57,555.2	54,464.0	100.48K	4.70%
265	02/26/2024	54,495.1	51,722.7	54,899.1	50,925.2	78.05K	5.36%
266	02/25/2024	51,722.7	51,572.1	51,952.0	51,299.0	23.61K	0.29%
267	02/24/2024	51,571.6	50,739.6	51,689.9	50,592.0	20.99K	1.64%
268	02/23/2024	50,740.5	51,320.6	51,532.5	50,537.6	43.27K	-1.13%
269	02/22/2024	51,320.4	51,850.2	52,015.8	50,947.3	50.27K	-1.04%
270	02/21/2024	51,858.2	52,263.5	52,367.3	50,676.9	59.02K	-0.78%
271	02/20/2024	52,263.5	51,783.1	52,936.8	50,801.8	68.10K	0.93%
272	02/19/2024	51,783.6	52,119.6	52,484.8	51,694.2	36.73K	-0.64%
273	02/18/2024	52,117.5	51,646.0	52,350.3	51,199.6	26.89K	0.91%
274	02/17/2024	51,646.0	52,134.2	52,175.5	50,652.3	32.45K	-0.94%
275	02/16/2024	52,134.2	51,901.4	52,556.7	51,612.6	52.86K	0.45%
276	02/15/2024	51,901.3	51,805.2	52,819.4	51,327.5	74.72K	0.23%
277	02/14/2024	51,782.4	49,708.6	52,010.7	49,263.8	80.35K	4.16%
278	02/13/2024	49,716.0	49,941.0	50,326.6	48,398.3	78.51K	-0.45%
279	02/12/2024	49,941.3	48,280.2	50,277.3	47,729.9	81.85K	3.45%
280	02/11/2024	48,277.3	47,759.3	48,531.6	47,590.2	36.50K	1.09%
281	02/10/2024	47,758.2	47,128.0	48,149.0	46,875.0	31.20K	1.34%
282	02/09/2024	47,127.5	45,293.3	48,118.8	45,254.2	98.11K	4.05%
283	02/08/2024	45,293.3	44,346.2	45,579.2	44,336.4	66.38K	2.15%
284	02/07/2024	44,339.8	43,088.4	44,367.9	42,783.5	48.57K	2.91%
285	02/06/2024	43,087.7	42,697.6	43,375.5	42,566.8	33.32K	0.91%
286	02/05/2024	42,697.2	42,581.4	43,532.2	42,272.5	39.26K	0.27%
287	02/04/2024	42,581.4	43,006.2	43,113.2	42,379.4	20.33K	-0.99%
288	02/03/2024	43,005.7	43,194.7	43,370.4	42,882.0	14.57K	-0.44%
289	02/02/2024	43,194.7	43,083.7	43,459.3	42,596.3	42.65K	0.26%
290	02/01/2024	43,081.4	42,580.1	43,263.1	41,890.5	47.69K	1.18%
291	01/31/2024	42,580.5	42,946.2	43,739.7	42,315.4	56.48K	-0.85%
292	01/30/2024	42,946.2	43,303.3	43,817.9	42,702.9	55.13K	-0.82%
293	01/29/2024	43,299.8	42,031.4	43,305.6	41,824.7	45.23K	3.02%
294	01/28/2024	42,030.7	42,121.3	42,817.1	41,649.0	32.53K	-0.21%
295	01/27/2024	42,120.9	41,811.5	42,191.8	41,413.0	20.46K	0.74%
296	01/26/2024	41,811.3	39,942.0	42,214.8	39,831.2	69.47K	4.70%
297	01/25/2024	39,935.7	40,085.1	40,285.8	39,546.3	46.30K	-0.37%
298	01/24/2024	40,086.0	39,891.3	40,535.2	39,510.0	58.64K	0.49%
299	01/23/2024	39,888.8	39,555.0	40,159.4	38,546.9	82.67K	0.84%
300	01/22/2024	39,556.4	41,581.7	41,684.9	39,468.4	85.10K	-4.87%
301	01/21/2024	41,583.2	41,695.4	41,878.0	41,504.5	16.11K	-0.27%
302	01/20/2024	41,695.4	41,647.6	41,858.0	41,449.5	22.27K	0.11%
303	01/19/2024	41,648.0	41,293.8	42,164.6	40,305.4	72.64K	0.86%
304	01/18/2024	41,292.7	42,763.5	42,908.0	40,682.6	70.35K	-3.45%
305	01/17/2024	42,768.7	43,139.1	43,192.3	42,211.8	50.44K	-0.87%
306	01/16/2024	43,145.5	42,515.2	43,563.7	42,093.1	63.93K	1.49%
307	01/15/2024	42,510.7	41,747.6	43,348.9	41,719.2	52.08K	1.83%
308	01/14/2024	41,746.1	42,851.3	43,069.4	41,739.6	37.14K	-2.58%
309	01/13/2024	42,851.3	42,836.7	43,248.6	42,443.3	48.18K	0.04%
310	01/12/2024	42,835.9	46,348.1	46,503.2	41,857.9	136.92K	-7.58%
311	01/11/2024	46,348.2	46,629.3	48,923.7	45,651.8	131.04K	-0.60%
312	01/10/2024	46,629.3	46,112.0	47,654.3	44,403.6	131.48K	1.08%
313	01/09/2024	46,129.0	46,959.2	47,880.1	45,333.9	100.09K	-1.77%
314	01/08/2024	46,962.2	43,934.2	47,196.7	43,251.0	103.09K	6.91%
315	01/07/2024	43,927.3	43,973.5	44,481.2	43,627.9	29.53K	-0.09%
316	01/06/2024	43,967.9	44,156.6	44,203.2	43,424.0	24.26K	-0.43%
317	01/05/2024	44,156.9	44,163.0	44,312.1	42,629.0	68.07K	0.00%
318	01/04/2024	44,157.0	42,836.1	44,744.5	42,632.8	68.05K	3.08%
319	01/03/2024	42,836.1	44,943.7	45,492.7	40,888.3	117.65K	-4.69%
320	01/02/2024	44,943.7	44,182.9	45,885.4	44,166.0	97.84K	1.72%
321	01/01/2024	44,183.4	42,272.5	44,187.0	42,196.7	36.30K	4.52%
322	12/31/2023	42,272.5	42,141.6	42,878.8	41,971.4	35.58K	0.32%
323	12/30/2023	42,136.7	42,074.7	42,592.2	41,527.3	35.18K	0.15%
324	12/29/2023	42,072.4	42,581.1	43,108.0	41,459.0	60.98K	-1.19%
325	12/28/2023	42,581.1	43,446.5	43,782.6	42,309.3	49.84K	-1.99%
326	12/27/2023	43,446.5	42,514.3	43,676.7	42,115.3	50.10K	2.20%
327	12/26/2023	42,513.3	43,579.9	43,594.9	41,796.6	56.03K	-2.44%
328	12/25/2023	43,578.5	42,982.0	43,792.7	42,745.3	32.67K	1.39%
329	12/24/2023	42,981.5	43,710.4	43,935.7	42,748.5	30.86K	-1.67%
330	12/23/2023	43,710.4	43,968.9	43,994.6	43,325.7	21.29K	-0.59%
331	12/22/2023	43,968.9	43,865.9	44,394.6	43,419.3	44.50K	0.23%
332	12/21/2023	43,865.9	43,660.3	44,241.8	43,310.2	48.96K	0.47%
333	12/20/2023	43,662.8	42,259.5	44,278.7	42,217.2	70.19K	3.32%
334	12/19/2023	42,259.3	42,659.7	43,473.3	41,842.7	55.29K	-0.94%
335	12/18/2023	42,659.7	41,369.1	42,728.0	40,554.0	61.58K	3.12%
336	12/17/2023	41,368.7	42,271.7	42,413.2	41,276.9	35.46K	-2.14%
337	12/16/2023	42,271.7	41,929.0	42,690.3	41,698.2	30.11K	0.82%
338	12/15/2023	41,929.0	43,025.2	43,080.7	41,697.9	45.28K	-2.55%
339	12/14/2023	43,025.9	42,886.3	43,392.7	41,591.2	59.15K	0.33%
340	12/13/2023	42,884.5	41,487.0	43,417.5	40,649.3	63.11K	3.37%
341	12/12/2023	41,487.0	41,256.1	42,070.9	40,691.5	57.04K	0.56%
342	12/11/2023	41,256.1	43,791.0	43,806.3	40,277.1	105.19K	-5.79%
343	12/10/2023	43,791.0	43,716.6	44,045.4	43,576.8	23.81K	0.17%
344	12/09/2023	43,718.4	44,175.5	44,361.2	43,617.4	31.67K	-1.03%
345	12/08/2023	44,175.5	43,288.3	44,697.6	43,108.4	58.44K	2.05%
346	12/07/2023	43,289.7	43,774.4	44,046.4	42,860.5	63.09K	-1.11%
347	12/06/2023	43,776.3	44,076.2	44,283.7	43,466.7	72.52K	-0.68%
348	12/05/2023	44,076.2	41,989.6	44,424.1	41,424.9	96.84K	4.97%
349	12/04/2023	41,987.8	39,968.6	42,394.4	39,968.6	104.21K	5.05%
350	12/03/2023	39,970.2	39,456.8	40,178.9	39,280.3	35.27K	1.30%
351	12/02/2023	39,458.4	38,688.2	39,673.4	38,646.5	37.09K	1.99%
352	12/01/2023	38,688.2	37,712.9	38,950.8	37,618.3	62.50K	2.59%
353	11/30/2023	37,712.9	37,857.6	38,144.4	37,509.2	33.53K	-0.38%
354	11/29/2023	37,855.5	37,823.3	38,362.9	37,607.6	49.34K	0.09%
355	11/28/2023	37,823.3	37,244.3	38,379.4	36,881.1	57.50K	1.54%
356	11/27/2023	37,248.6	37,451.8	37,563.3	36,751.5	45.24K	-0.54%
357	11/26/2023	37,451.8	37,786.4	37,819.1	37,166.3	29.20K	-0.89%
358	11/25/2023	37,787.0	37,718.6	37,887.4	37,599.9	16.09K	0.18%
359	11/24/2023	37,717.3	37,295.0	38,400.8	37,257.4	65.83K	1.14%
360	11/23/2023	37,293.1	37,410.8	37,642.5	36,915.3	32.35K	-0.31%
361	11/22/2023	37,410.8	35,797.5	37,862.5	35,695.6	64.81K	4.46%
362	11/21/2023	35,813.6	37,452.7	37,631.2	35,799.2	71.07K	-4.38%
363	11/20/2023	37,454.1	37,356.6	37,735.6	36,857.6	51.80K	0.27%
364	11/19/2023	37,354.2	36,568.6	37,504.6	36,393.3	26.14K	2.15%
365	11/18/2023	36,568.6	36,617.5	36,845.2	36,220.6	20.88K	-0.07%
366	11/17/2023	36,595.4	36,161.8	36,690.6	35,875.2	51.37K	1.20%
367	11/16/2023	36,161.2	37,873.9	37,907.6	35,561.6	66.92K	-4.52%
368	11/15/2023	37,874.9	35,549.3	37,954.1	35,379.6	75.51K	6.54%
369	11/14/2023	35,549.3	36,478.3	36,744.5	34,984.3	63.56K	-2.55%
370	11/13/2023	36,478.3	37,067.8	37,404.6	36,358.4	44.55K	-1.58%
371	11/12/2023	37,064.4	37,149.0	37,215.3	36,761.9	21.45K	-0.23%
372	11/11/2023	37,150.5	37,306.3	37,401.3	36,767.6	29.53K	-0.41%
373	11/10/2023	37,303.0	36,700.5	37,496.1	36,347.2	59.56K	1.64%
374	11/09/2023	36,700.5	35,636.9	37,942.0	35,578.1	115.56K	2.98%
375	11/08/2023	35,636.9	35,426.2	36,050.2	35,148.8	46.33K	0.60%
376	11/07/2023	35,426.1	35,042.1	35,877.9	34,536.9	53.49K	1.10%
377	11/06/2023	35,042.0	35,020.3	35,275.6	34,742.9	29.81K	0.06%
378	11/05/2023	35,019.4	35,065.8	35,360.2	34,550.0	31.02K	-0.13%
379	11/04/2023	35,065.8	34,718.6	35,242.2	34,601.1	23.80K	1.00%
380	11/03/2023	34,718.7	34,931.4	34,940.6	34,124.2	54.54K	-0.61%
381	11/02/2023	34,931.4	35,423.8	35,907.6	34,357.4	63.66K	-1.39%
382	11/01/2023	35,423.8	34,648.3	35,557.5	34,138.7	71.66K	2.23%
383	10/31/2023	34,650.6	34,478.9	34,704.6	34,053.9	43.40K	0.50%
384	10/30/2023	34,477.9	34,526.7	34,853.3	34,089.5	45.20K	-0.14%
385	10/29/2023	34,526.7	34,082.6	34,737.9	33,937.6	27.72K	1.30%
386	10/28/2023	34,082.6	33,901.6	34,387.8	33,867.3	22.00K	0.53%
387	10/27/2023	33,901.8	34,153.7	34,245.8	33,423.6	47.33K	-0.74%
388	10/26/2023	34,153.7	34,497.6	34,826.0	33,749.9	56.62K	-0.99%
389	10/25/2023	34,496.8	33,917.0	35,123.9	33,713.4	75.81K	1.71%
390	10/24/2023	33,917.0	33,037.3	35,191.4	32,866.5	159.08K	2.65%
391	10/23/2023	33,041.8	29,984.2	34,375.6	29,891.4	133.46K	10.20%
392	10/22/2023	29,984.2	29,912.7	30,193.4	29,713.6	29.07K	0.24%
393	10/21/2023	29,912.9	29,674.7	30,264.8	29,469.1	34.68K	0.80%
394	10/20/2023	29,674.5	28,724.0	30,165.9	28,586.1	82.68K	3.31%
395	10/19/2023	28,723.0	28,321.8	28,883.8	28,170.2	50.10K	1.42%
396	10/18/2023	28,321.7	28,405.2	28,876.0	28,169.0	45.01K	-0.29%
397	10/17/2023	28,403.6	28,508.3	28,608.5	28,096.9	53.42K	-0.37%
398	10/16/2023	28,509.7	27,161.2	29,969.5	27,119.7	119.18K	4.96%
399	10/15/2023	27,161.2	26,852.8	27,286.9	26,812.6	21.95K	1.15%
400	10/14/2023	26,852.8	26,863.5	26,975.7	26,805.1	13.56K	-0.04%
401	10/13/2023	26,863.5	26,761.1	27,114.8	26,682.9	33.66K	0.38%
402	10/12/2023	26,761.1	26,878.2	26,942.8	26,565.3	32.75K	-0.43%
403	10/11/2023	26,876.6	27,391.9	27,475.9	26,558.4	55.78K	-1.88%
404	10/10/2023	27,391.0	27,581.5	27,728.1	27,300.1	34.32K	-0.69%
405	10/09/2023	27,581.4	27,922.7	27,986.4	27,279.5	44.81K	-1.22%
406	10/08/2023	27,922.7	27,961.1	28,097.5	27,714.4	24.11K	-0.14%
407	10/07/2023	27,961.1	27,935.5	28,021.3	27,859.0	17.29K	0.09%
408	10/06/2023	27,936.9	27,410.3	28,223.6	27,195.7	52.51K	1.92%
409	10/05/2023	27,410.3	27,783.5	28,089.1	27,371.7	46.26K	-1.37%
410	10/04/2023	27,790.9	27,428.7	27,832.7	27,242.5	40.93K	1.32%
411	10/03/2023	27,428.4	27,501.6	27,670.8	27,194.1	44.06K	-0.28%
412	10/02/2023	27,505.3	27,974.6	28,556.6	27,325.2	84.30K	-1.68%
413	10/01/2023	27,974.5	26,962.5	28,038.4	26,955.7	35.11K	3.75%
414	09/30/2023	26,962.7	26,908.1	27,085.7	26,887.5	17.55K	0.20%
415	09/29/2023	26,909.8	27,022.6	27,229.5	26,728.8	42.24K	-0.42%
416	09/28/2023	27,022.6	26,368.2	27,283.6	26,339.4	64.56K	2.49%
417	09/27/2023	26,366.1	26,218.9	26,836.9	26,109.1	50.80K	0.56%
418	09/26/2023	26,218.9	26,303.1	26,396.2	26,093.4	26.41K	-0.32%
419	09/25/2023	26,302.7	26,251.6	26,423.6	26,013.6	38.20K	0.20%
420	09/24/2023	26,251.5	26,579.0	26,727.6	26,162.2	22.32K	-1.23%
421	09/23/2023	26,579.2	26,581.7	26,636.2	26,517.5	12.92K	-0.01%
422	09/22/2023	26,581.9	26,569.5	26,736.4	26,488.5	28.79K	0.04%
423	09/21/2023	26,570.0	27,125.2	27,155.6	26,382.3	47.81K	-2.05%
424	09/20/2023	27,125.0	27,209.2	27,378.6	26,851.8	47.23K	-0.31%
425	09/19/2023	27,209.2	26,759.0	27,480.7	26,672.2	52.17K	1.67%
426	09/18/2023	26,763.5	26,530.3	27,413.3	26,405.2	63.35K	0.88%
427	09/17/2023	26,529.1	26,562.0	26,614.4	26,408.7	16.57K	-0.12%
428	09/16/2023	26,562.0	26,599.9	26,769.0	26,463.5	18.45K	-0.15%
429	09/15/2023	26,601.0	26,523.3	26,837.4	26,233.1	36.47K	0.29%
430	09/14/2023	26,524.7	26,223.0	26,760.3	26,148.6	53.82K	1.15%
431	09/13/2023	26,223.0	25,836.1	26,382.3	25,766.9	42.58K	1.50%
432	09/12/2023	25,834.5	25,166.4	26,472.6	25,133.5	78.71K	2.65%
433	09/11/2023	25,166.4	25,840.2	25,897.4	24,923.1	56.32K	-2.61%
434	09/10/2023	25,840.2	25,901.1	25,995.1	25,626.7	23.60K	-0.24%
435	09/09/2023	25,901.1	25,909.5	25,938.5	25,814.3	13.48K	-0.03%
436	09/08/2023	25,909.5	26,248.5	26,415.4	25,701.6	41.01K	-1.30%
437	09/07/2023	26,249.8	25,758.0	26,417.7	25,626.5	39.77K	1.91%
438	09/06/2023	25,758.0	25,790.1	26,018.4	25,411.7	37.78K	-0.13%
439	09/05/2023	25,790.2	25,824.4	25,864.0	25,596.3	28.40K	-0.13%
440	09/04/2023	25,823.3	25,971.0	26,094.2	25,660.9	27.13K	-0.57%
441	09/03/2023	25,971.0	25,869.7	26,090.4	25,816.6	21.36K	0.39%
442	09/02/2023	25,869.7	25,803.5	25,977.4	25,752.7	21.24K	0.26%
443	09/01/2023	25,803.2	25,938.3	26,144.9	25,361.9	58.08K	-0.52%
444	08/31/2023	25,937.3	27,300.6	27,464.5	25,731.0	69.11K	-4.99%
445	08/30/2023	27,298.8	27,723.9	27,757.3	27,043.2	46.54K	-1.53%
446	08/29/2023	27,723.9	26,118.1	28,046.0	25,919.8	98.32K	6.14%
447	08/28/2023	26,118.9	26,100.6	26,215.7	25,891.0	28.84K	0.07%
448	08/27/2023	26,100.6	26,017.1	26,176.8	25,968.7	14.29K	0.32%
449	08/26/2023	26,017.1	26,057.2	26,114.1	25,993.5	12.09K	-0.15%
450	08/25/2023	26,057.2	26,176.1	26,265.7	25,811.6	39.96K	-0.46%
451	08/24/2023	26,177.0	26,436.2	26,560.5	25,943.6	41.04K	-0.98%
452	08/23/2023	26,436.2	26,042.0	26,807.7	25,812.6	60.96K	1.52%
453	08/22/2023	26,039.9	26,126.8	26,138.8	25,481.9	47.72K	-0.33%
454	08/21/2023	26,126.0	26,190.8	26,220.9	25,850.8	41.10K	-0.25%
455	08/20/2023	26,190.8	26,099.5	26,269.1	25,998.5	24.00K	0.35%
456	08/19/2023	26,099.4	26,053.3	26,262.2	25,799.5	33.04K	0.18%
457	08/18/2023	26,053.2	26,635.7	26,801.9	25,691.0	93.05K	-2.19%
458	08/17/2023	26,635.7	28,726.1	28,771.8	25,489.4	132.92K	-7.28%
459	08/16/2023	28,726.3	29,195.3	29,251.1	28,717.6	43.71K	-1.61%
460	08/15/2023	29,195.3	29,426.7	29,472.0	29,118.6	33.81K	-0.79%
461	08/14/2023	29,426.7	29,300.1	29,689.0	29,116.0	39.30K	0.43%
462	08/13/2023	29,300.1	29,428.2	29,468.5	29,272.3	13.49K	-0.44%
463	08/12/2023	29,428.2	29,420.8	29,480.8	29,375.4	11.07K	0.02%
464	08/11/2023	29,420.8	29,448.9	29,544.9	29,271.2	27.71K	-0.10%
465	08/10/2023	29,449.0	29,578.0	29,719.4	29,377.5	32.00K	-0.44%
466	08/09/2023	29,578.0	29,771.3	30,104.0	29,384.2	49.67K	-0.67%
467	08/08/2023	29,777.4	29,204.2	30,168.6	29,137.7	62.57K	1.96%
468	08/07/2023	29,204.2	29,081.3	29,270.2	28,721.0	41.19K	0.42%
469	08/06/2023	29,081.3	29,067.9	29,198.9	28,987.4	16.03K	0.05%
470	08/05/2023	29,068.1	29,105.6	29,139.3	28,983.0	14.55K	-0.13%
471	08/04/2023	29,105.5	29,189.1	29,319.1	28,875.8	31.43K	-0.29%
472	08/03/2023	29,189.3	29,180.9	29,409.8	28,981.0	36.08K	0.05%
473	08/02/2023	29,173.7	29,711.8	30,025.9	28,961.6	67.41K	-1.81%
474	08/01/2023	29,712.2	29,232.3	29,712.2	28,611.0	64.01K	1.64%
475	07/31/2023	29,232.4	29,282.0	29,502.3	29,128.3	31.84K	-0.17%
476	07/30/2023	29,281.7	29,354.2	29,446.6	29,054.5	20.58K	-0.24%
477	07/29/2023	29,353.5	29,315.0	29,400.1	29,256.9	13.90K	0.13%
478	07/28/2023	29,315.0	29,222.7	29,533.0	29,125.1	31.42K	0.32%
479	07/27/2023	29,222.7	29,352.9	29,568.8	29,094.0	30.42K	-0.44%
480	07/26/2023	29,352.2	29,228.8	29,681.8	29,109.7	44.33K	0.42%
481	07/25/2023	29,228.6	29,178.3	29,365.4	29,058.7	29.05K	0.17%
482	07/24/2023	29,178.1	30,085.9	30,098.2	28,890.7	55.73K	-3.02%
483	07/23/2023	30,085.9	29,788.9	30,337.0	29,735.7	23.32K	1.00%
484	07/22/2023	29,788.9	29,904.5	29,988.0	29,657.3	18.47K	-0.38%
485	07/21/2023	29,903.1	29,801.0	30,058.9	29,739.9	32.59K	0.34%
486	07/20/2023	29,801.0	29,909.7	30,408.0	29,621.4	50.33K	-0.36%
487	07/19/2023	29,909.7	29,866.7	30,185.5	29,789.3	34.96K	0.14%
488	07/18/2023	29,866.8	30,139.7	30,242.4	29,624.6	42.40K	-0.91%
489	07/17/2023	30,139.7	30,235.5	30,335.9	29,693.3	42.84K	-0.32%
490	07/16/2023	30,235.5	30,291.8	30,435.0	30,075.4	20.31K	-0.18%
491	07/15/2023	30,291.4	30,316.8	30,395.4	30,246.9	17.06K	-0.09%
492	07/14/2023	30,317.4	31,465.4	31,602.6	29,944.3	82.42K	-3.65%
493	07/13/2023	31,466.1	30,387.3	31,764.5	30,260.0	99.81K	3.55%
494	07/12/2023	30,387.3	30,623.3	30,951.3	30,231.7	54.06K	-0.77%
495	07/11/2023	30,623.3	30,414.2	30,782.2	30,333.8	39.84K	0.68%
496	07/10/2023	30,415.3	30,166.9	31,019.6	29,969.1	55.24K	0.82%
497	07/09/2023	30,166.9	30,288.8	30,425.5	30,071.9	20.05K	-0.40%
498	07/08/2023	30,288.8	30,346.8	30,379.9	30,055.9	17.41K	-0.19%
499	07/07/2023	30,346.4	29,912.7	30,442.0	29,757.4	46.42K	1.45%
500	07/06/2023	29,913.1	30,512.8	31,463.6	29,869.0	90.81K	-1.97%
501	07/05/2023	30,512.8	30,768.6	30,875.6	30,233.3	43.23K	-0.83%
502	07/04/2023	30,768.4	31,152.0	31,326.5	30,657.8	42.12K	-1.23%
503	07/03/2023	31,151.3	30,617.5	31,377.0	30,581.5	56.49K	1.74%
504	07/02/2023	30,617.7	30,587.1	30,769.0	30,227.9	28.82K	0.10%
505	07/01/2023	30,586.8	30,472.9	30,649.9	30,329.0	22.46K	0.37%
506	06/30/2023	30,472.9	30,445.7	31,275.5	29,714.5	118.65K	0.09%
507	06/29/2023	30,445.7	30,077.3	30,823.1	30,051.3	49.57K	1.22%
508	06/28/2023	30,078.6	30,691.9	30,703.4	29,919.5	51.06K	-1.99%
509	06/27/2023	30,689.1	30,267.0	30,993.7	30,231.3	55.82K	1.39%
510	06/26/2023	30,267.0	30,466.3	30,645.9	29,986.3	58.71K	-0.65%
511	06/25/2023	30,465.3	30,533.6	31,040.2	30,315.8	37.12K	-0.22%
512	06/24/2023	30,533.6	30,680.7	30,795.3	30,269.4	38.15K	-0.48%
513	06/23/2023	30,679.4	29,890.2	31,395.4	29,822.6	98.85K	2.64%
514	06/22/2023	29,890.5	29,992.8	30,497.8	29,590.4	79.22K	-0.35%
515	06/21/2023	29,996.9	28,307.7	30,769.5	28,270.5	143.49K	5.97%
516	06/20/2023	28,307.7	26,845.9	28,393.0	26,665.5	100.55K	5.44%
517	06/19/2023	26,845.9	26,339.7	27,029.7	26,295.1	46.45K	1.92%
518	06/18/2023	26,339.7	26,515.0	26,679.3	26,290.6	27.31K	-0.66%
519	06/17/2023	26,515.0	26,341.3	26,767.3	26,183.5	35.86K	0.66%
520	06/16/2023	26,341.3	25,591.9	26,472.8	25,276.0	69.24K	2.93%
521	06/15/2023	25,591.3	25,129.5	25,732.8	24,838.0	68.38K	1.84%
522	06/14/2023	25,129.5	25,929.0	26,051.7	24,847.4	60.82K	-3.08%
523	06/13/2023	25,929.4	25,906.9	26,428.9	25,726.4	56.24K	0.09%
524	06/12/2023	25,906.8	25,927.9	26,080.7	25,635.0	40.75K	-0.08%
525	06/11/2023	25,928.4	25,843.3	26,190.1	25,660.8	39.20K	0.33%
526	06/10/2023	25,844.0	26,479.3	26,525.1	25,468.3	83.57K	-2.40%
527	06/09/2023	26,479.3	26,501.1	26,773.9	26,326.7	38.96K	-0.08%
528	06/08/2023	26,501.1	26,341.8	26,784.4	26,231.3	39.95K	0.60%
529	06/07/2023	26,342.5	27,230.2	27,342.0	26,141.0	77.48K	-3.26%
530	06/06/2023	27,230.2	25,745.6	27,325.2	25,425.6	88.61K	5.76%
531	06/05/2023	25,747.4	27,122.3	27,125.5	25,437.5	85.42K	-5.07%
532	06/04/2023	27,122.3	27,070.9	27,410.2	26,956.1	23.81K	0.19%
533	06/03/2023	27,072.0	27,246.0	27,317.5	26,931.4	20.62K	-0.63%
534	06/02/2023	27,244.7	26,819.0	27,299.4	26,541.3	49.37K	1.59%
535	06/01/2023	26,819.0	27,216.4	27,340.9	26,662.3	51.98K	-1.46%
536	05/31/2023	27,216.1	27,696.9	27,825.0	26,865.1	63.08K	-1.74%
537	05/30/2023	27,698.2	27,738.9	28,033.6	27,583.8	45.19K	-0.15%
538	05/29/2023	27,739.4	28,068.4	28,431.2	27,548.8	54.56K	-1.18%
539	05/28/2023	28,071.2	26,855.3	28,181.9	26,788.5	55.23K	4.52%
540	05/27/2023	26,857.5	26,711.2	26,882.9	26,591.2	18.68K	0.55%
541	05/26/2023	26,711.5	26,475.5	26,911.6	26,330.0	45.88K	0.89%
542	05/25/2023	26,475.8	26,327.1	26,589.2	25,892.5	50.17K	0.56%
543	05/24/2023	26,328.4	27,220.7	27,220.7	26,088.7	72.65K	-3.28%
544	05/23/2023	27,220.7	26,851.6	27,448.1	26,804.1	50.89K	1.39%
545	05/22/2023	26,847.3	26,749.9	27,048.9	26,546.1	35.56K	0.36%
546	05/21/2023	26,749.9	27,116.2	27,257.1	26,677.6	27.42K	-1.35%
547	05/20/2023	27,116.2	26,883.0	27,147.2	26,831.3	17.72K	0.87%
548	05/19/2023	26,882.9	26,828.2	27,154.7	26,711.3	36.67K	0.20%
549	05/18/2023	26,828.0	27,403.8	27,467.0	26,449.8	63.39K	-2.10%
550	05/17/2023	27,403.1	27,035.5	27,465.3	26,597.7	58.14K	1.36%
551	05/16/2023	27,035.3	27,183.9	27,295.3	26,881.9	45.29K	-0.55%
552	05/15/2023	27,183.9	26,920.4	27,651.7	26,752.1	53.27K	0.98%
553	05/14/2023	26,920.0	26,777.4	27,176.1	26,609.9	26.35K	0.53%
554	05/13/2023	26,777.5	26,798.7	27,011.9	26,695.6	27.95K	-0.08%
555	05/12/2023	26,799.2	26,983.1	27,044.0	25,853.1	87.49K	-0.68%
556	05/11/2023	26,983.5	27,604.3	27,607.4	26,766.2	62.85K	-2.25%
557	05/10/2023	27,603.3	27,634.3	28,311.7	26,885.7	91.45K	-0.11%
558	05/09/2023	27,634.9	27,670.5	27,816.0	27,366.3	49.75K	-0.13%
559	05/08/2023	27,670.5	28,424.8	28,627.8	27,280.3	85.72K	-2.65%
560	05/07/2023	28,424.8	28,857.1	29,122.0	28,419.6	36.50K	-1.50%
561	05/06/2023	28,857.1	29,512.8	29,816.4	28,414.9	58.94K	-2.22%
562	05/05/2023	29,513.2	28,842.2	29,653.9	28,825.3	74.52K	2.33%
563	05/04/2023	28,842.1	29,023.6	29,352.7	28,687.4	53.80K	-0.63%
564	05/03/2023	29,023.6	28,669.1	29,244.7	28,164.4	81.22K	1.24%
565	05/02/2023	28,669.1	28,079.0	28,877.4	27,913.2	65.33K	2.11%
566	05/01/2023	28,077.6	29,252.1	29,329.6	27,685.9	84.36K	-4.02%
567	04/30/2023	29,252.1	29,235.1	29,941.3	29,095.0	47.62K	0.06%
568	04/29/2023	29,234.1	29,318.4	29,425.5	29,058.5	25.72K	-0.30%
569	04/28/2023	29,321.8	29,475.9	29,587.2	28,927.8	69.88K	-0.52%
570	04/27/2023	29,475.9	28,424.5	29,859.8	28,392.4	121.63K	3.70%
571	04/26/2023	28,424.6	28,298.8	29,995.7	27,307.8	164.31K	0.44%
572	04/25/2023	28,298.8	27,510.1	28,375.6	27,201.1	65.31K	2.87%
573	04/24/2023	27,509.3	27,591.4	27,978.8	27,054.3	66.74K	-0.30%
574	04/23/2023	27,591.4	27,813.8	27,815.0	27,388.5	41.77K	-0.80%
575	04/22/2023	27,813.9	27,264.8	27,872.0	27,165.7	44.30K	2.01%
576	04/21/2023	27,264.8	28,240.5	28,353.4	27,171.1	98.72K	-3.46%
577	04/20/2023	28,240.5	28,813.7	29,082.1	28,032.4	95.45K	-1.99%
578	04/19/2023	28,813.7	30,382.2	30,408.4	28,641.1	111.27K	-5.16%
579	04/18/2023	30,382.2	29,434.1	30,470.1	29,149.2	76.58K	3.22%
580	04/17/2023	29,434.9	30,310.8	30,312.2	29,274.0	71.90K	-2.89%
581	04/16/2023	30,310.3	30,299.2	30,545.3	30,134.6	34.48K	0.04%
582	04/15/2023	30,299.6	30,472.6	30,586.5	30,208.8	31.71K	-0.57%
583	04/14/2023	30,472.5	30,387.4	30,964.9	30,026.0	98.38K	0.28%
584	04/13/2023	30,387.4	29,892.4	30,524.1	29,864.5	65.87K	1.68%
585	04/12/2023	29,886.4	30,209.8	30,473.0	29,679.5	78.69K	-1.07%
586	04/11/2023	30,209.6	29,641.0	30,484.6	29,597.8	89.38K	1.92%
587	04/10/2023	29,641.0	28,326.5	29,755.4	28,182.9	85.73K	4.64%
588	04/09/2023	28,326.6	27,941.2	28,522.7	27,809.2	39.35K	1.38%
589	04/08/2023	27,941.2	27,910.4	28,153.1	27,863.8	23.73K	0.11%
590	04/07/2023	27,910.4	28,037.6	28,102.5	27,779.4	30.94K	-0.45%
591	04/06/2023	28,036.7	28,173.5	28,173.5	27,734.5	51.29K	-0.49%
592	04/05/2023	28,173.5	28,164.4	28,744.4	27,823.5	77.32K	0.03%
593	04/04/2023	28,164.4	27,802.2	28,429.1	27,668.9	64.06K	1.30%
594	04/03/2023	27,802.1	28,194.7	28,458.4	27,256.9	98.00K	-1.41%
595	04/02/2023	28,198.3	28,456.1	28,522.8	27,871.7	45.04K	-0.91%
596	04/01/2023	28,456.1	28,473.7	28,795.1	28,285.6	38.09K	-0.06%
597	03/31/2023	28,473.7	28,029.3	28,646.3	27,587.5	98.44K	1.58%
598	03/30/2023	28,029.5	28,350.3	29,160.4	27,716.7	122.51K	-1.13%
599	03/29/2023	28,350.4	27,262.9	28,627.4	27,249.8	109.32K	3.99%
600	03/28/2023	27,262.2	27,127.8	27,465.0	26,665.6	94.16K	0.49%
601	03/27/2023	27,129.8	27,974.8	28,023.3	26,611.5	107.24K	-3.02%
602	03/26/2023	27,973.5	27,474.9	28,153.7	27,429.1	60.64K	1.81%
603	03/25/2023	27,475.6	27,462.2	27,761.9	27,176.7	61.36K	0.05%
604	03/24/2023	27,462.2	28,306.9	28,374.5	27,026.5	110.36K	-3.00%
605	03/23/2023	28,310.7	27,262.8	28,734.1	27,144.6	158.46K	3.85%
606	03/22/2023	27,261.7	28,114.2	28,760.3	26,668.7	262.03K	-3.03%
607	03/21/2023	28,114.0	27,719.8	28,437.8	27,350.6	438.78K	1.42%
608	03/20/2023	27,720.5	27,958.9	28,457.8	27,157.0	503.90K	-0.85%
609	03/19/2023	27,958.7	26,914.5	28,347.3	26,844.6	393.27K	3.88%
610	03/18/2023	26,914.5	27,391.9	27,659.1	26,688.7	392.47K	-1.74%
611	03/17/2023	27,391.8	25,004.4	27,742.2	24,900.1	674.96K	9.55%
612	03/16/2023	25,004.1	24,283.2	25,139.0	24,147.9	462.58K	2.97%
613	03/15/2023	24,282.7	24,699.6	25,108.9	23,932.4	614.31K	-1.69%
614	03/14/2023	24,699.7	24,121.5	26,365.9	23,994.6	753.06K	2.43%
615	03/13/2023	24,114.4	21,994.8	24,406.2	21,859.6	733.63K	9.64%
616	03/12/2023	21,994.8	20,465.0	22,028.6	20,294.2	455.69K	7.46%
617	03/11/2023	20,467.5	20,156.5	20,669.5	19,796.7	453.46K	1.54%
618	03/10/2023	20,156.7	20,362.0	20,362.6	19,591.8	655.27K	-1.01%
619	03/09/2023	20,361.8	21,710.8	21,826.5	20,079.6	468.76K	-6.21%
620	03/08/2023	21,710.8	22,197.8	22,274.3	21,661.3	316.51K	-2.19%
621	03/07/2023	22,197.8	22,410.1	22,535.1	21,968.6	304.75K	-0.95%
622	03/06/2023	22,410.0	22,428.2	22,595.4	22,320.1	215.31K	-0.08%
623	03/05/2023	22,428.3	22,347.1	22,636.7	22,213.5	160.57K	0.36%
624	03/04/2023	22,347.1	22,354.7	22,403.7	22,167.4	123.93K	-0.03%
625	03/03/2023	22,354.4	23,465.6	23,473.4	22,051.9	344.63K	-4.73%
626	03/02/2023	23,465.4	23,642.2	23,780.5	23,208.7	249.26K	-0.75%
627	03/01/2023	23,642.2	23,130.6	23,914.1	23,025.3	328.77K	2.21%
628	02/28/2023	23,130.5	23,494.0	23,595.0	23,033.8	275.10K	-1.55%
629	02/27/2023	23,494.1	23,558.7	23,876.2	23,166.8	297.65K	-0.27%
630	02/26/2023	23,558.7	23,166.1	23,671.8	23,066.0	209.12K	1.69%
631	02/25/2023	23,166.1	23,191.3	23,215.3	22,777.4	198.35K	-0.11%
632	02/24/2023	23,191.5	23,936.4	24,123.4	22,970.3	367.99K	-3.11%
633	02/23/2023	23,936.3	24,186.6	24,590.4	23,637.9	417.46K	-1.03%
634	02/22/2023	24,186.6	24,450.7	24,474.3	23,593.4	400.24K	-1.08%
635	02/21/2023	24,450.7	24,839.5	25,236.8	24,160.8	395.97K	-1.57%
636	02/20/2023	24,839.5	24,302.8	25,085.4	23,868.6	363.02K	2.21%
637	02/19/2023	24,302.9	24,631.3	25,175.2	24,273.7	312.64K	-1.33%
638	02/18/2023	24,631.4	24,573.5	24,838.9	24,457.0	223.77K	0.24%
639	02/17/2023	24,573.5	23,538.2	24,984.7	23,373.0	523.85K	4.39%
640	02/16/2023	23,539.6	24,328.1	25,233.8	23,525.9	484.50K	-3.24%
641	02/15/2023	24,327.9	22,198.5	24,330.9	22,050.8	401.53K	9.59%
642	02/14/2023	22,198.5	21,776.9	22,308.6	21,556.2	378.39K	1.96%
643	02/13/2023	21,772.6	21,782.7	21,887.5	21,418.7	312.04K	-0.07%
644	02/12/2023	21,786.8	21,859.9	22,080.7	21,653.1	211.65K	-0.33%
645	02/11/2023	21,859.8	21,627.4	21,902.9	21,605.3	182.07K	1.04%
646	02/10/2023	21,635.0	21,792.5	21,933.6	21,491.7	352.79K	-0.72%
647	02/09/2023	21,792.5	22,964.6	23,003.6	21,744.6	425.44K	-5.10%
648	02/08/2023	22,964.6	23,251.7	23,425.1	22,691.7	289.12K	-1.23%
649	02/07/2023	23,251.7	22,761.8	23,338.8	22,748.2	318.98K	2.15%
650	02/06/2023	22,761.8	22,936.0	23,130.6	22,633.7	278.58K	-0.76%
651	02/05/2023	22,936.0	23,326.9	23,423.4	22,766.5	217.26K	-1.66%
652	02/04/2023	23,323.8	23,431.2	23,571.8	23,269.8	170.27K	-0.46%
653	02/03/2023	23,431.2	23,429.1	23,694.1	23,233.8	349.36K	0.02%
654	02/02/2023	23,427.6	23,726.2	24,207.2	23,398.1	382.86K	-1.26%
655	02/01/2023	23,725.6	23,124.7	23,784.5	22,809.6	333.18K	2.60%
656	01/31/2023	23,125.1	22,832.2	23,262.9	22,724.9	289.38K	1.28%
657	01/30/2023	22,832.2	23,746.0	23,794.0	22,560.0	339.62K	-3.88%
658	01/29/2023	23,753.1	23,023.5	23,952.9	22,973.3	320.86K	3.15%
659	01/28/2023	23,027.9	23,074.6	23,182.3	22,889.8	156.96K	-0.20%
660	01/27/2023	23,074.6	23,016.0	23,480.3	22,602.9	310.36K	0.25%
661	01/26/2023	23,016.0	23,055.2	23,259.5	22,869.0	320.97K	-0.17%
662	01/25/2023	23,055.1	22,632.5	23,779.0	22,366.3	388.18K	1.87%
663	01/24/2023	22,632.5	22,916.3	23,156.1	22,517.1	334.17K	-1.23%
664	01/23/2023	22,915.5	22,709.0	23,161.8	22,527.9	327.85K	0.91%
665	01/22/2023	22,707.8	22,775.7	23,068.7	22,323.0	280.64K	-0.30%
666	01/21/2023	22,775.7	22,677.5	23,304.5	22,461.1	382.69K	0.43%
667	01/20/2023	22,677.2	21,074.9	22,718.5	20,879.3	373.74K	7.57%
668	01/19/2023	21,081.2	20,670.6	21,169.4	20,669.7	275.76K	1.99%
669	01/18/2023	20,670.6	21,137.1	21,584.1	20,448.3	388.67K	-2.21%
670	01/17/2023	21,137.1	21,184.4	21,506.4	20,926.2	310.04K	-0.22%
671	01/16/2023	21,184.2	20,880.1	21,416.8	20,698.9	337.46K	1.46%
672	01/15/2023	20,879.8	20,956.0	21,032.2	20,585.7	205.80K	-0.37%
673	01/14/2023	20,958.2	19,926.9	21,185.6	19,898.6	458.21K	5.17%
674	01/13/2023	19,927.0	18,850.8	19,981.6	18,723.8	426.67K	5.71%
675	01/12/2023	18,851.3	17,941.0	19,055.3	17,915.5	522.01K	5.07%
676	01/11/2023	17,942.3	17,440.5	17,989.8	17,323.9	291.53K	2.89%
677	01/10/2023	17,439.1	17,180.1	17,491.0	17,151.7	247.14K	1.51%
678	01/09/2023	17,180.1	17,119.0	17,390.8	17,107.1	301.24K	0.36%
679	01/08/2023	17,119.0	16,943.6	17,119.0	16,913.8	144.84K	1.04%
680	01/07/2023	16,943.6	16,950.9	16,979.6	16,909.7	110.48K	-0.04%
681	01/06/2023	16,950.9	16,829.8	17,012.3	16,707.6	233.47K	0.72%
682	01/05/2023	16,829.8	16,852.2	16,877.9	16,772.3	178.96K	-0.13%
683	01/04/2023	16,852.1	16,674.2	16,976.5	16,656.5	247.39K	1.07%
684	01/03/2023	16,674.2	16,673.1	16,773.2	16,607.2	178.73K	0.00%
685	01/02/2023	16,674.3	16,618.4	16,766.9	16,551.0	136.03K	0.34%
686	01/01/2023	16,618.4	16,537.5	16,621.9	16,499.7	107.84K	0.49%
687	12/31/2022	16,537.4	16,607.2	16,635.9	16,487.3	130.44K	-0.42%
688	12/30/2022	16,607.2	16,636.4	16,644.4	16,360.0	192.76K	-0.18%
689	12/29/2022	16,636.4	16,546.2	16,659.1	16,496.6	181.47K	0.55%
690	12/28/2022	16,546.2	16,705.9	16,781.1	16,474.2	217.96K	-0.96%
691	12/27/2022	16,706.1	16,918.2	16,964.0	16,610.1	192.18K	-1.25%
692	12/26/2022	16,918.1	16,831.8	16,936.1	16,799.4	133.36K	0.51%
693	12/25/2022	16,831.8	16,835.7	16,852.9	16,733.0	132.89K	-0.03%
694	12/24/2022	16,837.2	16,778.6	16,855.8	16,777.8	110.12K	0.35%
695	12/23/2022	16,779.1	16,820.5	16,910.7	16,768.0	184.12K	-0.25%
696	12/22/2022	16,820.6	16,831.8	16,862.2	16,566.1	198.28K	-0.07%
697	12/21/2022	16,831.8	16,902.7	16,919.4	16,735.0	174.34K	-0.42%
698	12/20/2022	16,902.8	16,441.3	17,031.3	16,400.7	284.57K	2.81%
699	12/19/2022	16,441.3	16,741.1	16,809.5	16,331.2	207.93K	-1.79%
700	12/18/2022	16,741.1	16,777.0	16,825.7	16,666.5	124.29K	-0.21%
701	12/17/2022	16,777.1	16,629.0	16,794.4	16,587.0	164.49K	0.89%
702	12/16/2022	16,629.6	17,356.7	17,518.5	16,542.4	303.56K	-4.19%
703	12/15/2022	17,356.1	17,796.4	17,846.1	17,298.2	263.44K	-2.47%
704	12/14/2022	17,796.4	17,778.6	18,351.8	17,682.1	318.98K	0.10%
705	12/13/2022	17,778.6	17,210.9	17,951.6	17,094.5	328.71K	3.30%
706	12/12/2022	17,210.4	17,093.2	17,232.5	16,878.5	249.39K	0.68%
707	12/11/2022	17,093.3	17,127.0	17,262.9	17,080.6	167.20K	-0.20%
708	12/10/2022	17,127.2	17,125.7	17,220.5	17,105.7	148.81K	0.01%
709	12/09/2022	17,125.7	17,225.6	17,288.6	17,082.1	260.84K	-0.58%
710	12/08/2022	17,225.7	16,835.2	17,294.2	16,765.8	261.64K	2.32%
711	12/07/2022	16,835.2	17,089.4	17,126.7	16,715.3	244.36K	-1.49%
712	12/06/2022	17,089.3	16,966.3	17,101.1	16,914.9	246.19K	0.72%
713	12/05/2022	16,966.5	17,106.9	17,395.2	16,886.9	268.72K	-0.85%
714	12/04/2022	17,112.6	16,884.8	17,198.1	16,881.6	197.12K	1.35%
715	12/03/2022	16,884.5	17,093.4	17,132.6	16,862.1	169.29K	-1.22%
716	12/02/2022	17,093.6	16,972.2	17,096.2	16,799.9	227.01K	0.72%
717	12/01/2022	16,972.0	17,163.4	17,244.7	16,868.9	266.14K	-1.12%
718	11/30/2022	17,163.9	16,440.8	17,215.5	16,433.2	348.22K	4.40%
719	11/29/2022	16,440.4	16,211.9	16,531.4	16,100.1	271.58K	1.41%
720	11/28/2022	16,211.7	16,426.1	16,481.4	16,013.5	284.84K	-1.30%
721	11/27/2022	16,425.6	16,456.4	16,595.4	16,414.6	173.25K	-0.19%
722	11/26/2022	16,456.5	16,512.3	16,686.3	16,387.9	194.94K	-0.34%
723	11/25/2022	16,512.3	16,600.6	16,611.8	16,360.9	204.07K	-0.54%
724	11/24/2022	16,601.2	16,604.9	16,785.6	16,472.0	229.59K	-0.14%
725	11/23/2022	16,623.9	16,216.9	16,677.6	16,162.3	305.08K	2.53%
726	11/22/2022	16,212.9	15,776.6	16,274.6	15,620.4	287.21K	2.77%
727	11/21/2022	15,776.2	16,278.6	16,287.9	15,504.2	372.15K	-3.13%
728	11/20/2022	16,286.7	16,699.3	16,749.3	16,209.2	172.83K	-2.47%
729	11/19/2022	16,699.2	16,652.2	16,814.9	16,608.9	114.89K	0.37%
730	11/18/2022	16,638.3	16,715.4	16,846.3	16,553.0	241.96K	-0.32%
731	11/17/2022	16,691.2	16,540.5	16,739.7	16,425.8	257.00K	0.91%
732	11/16/2022	16,540.5	16,895.4	16,993.4	16,408.2	295.73K	-2.10%
733	11/15/2022	16,895.1	16,615.0	17,112.0	16,543.9	337.15K	1.69%
734	11/14/2022	16,613.7	16,325.0	17,158.4	15,834.0	442.46K	1.77%
735	11/13/2022	16,324.5	16,803.9	16,946.5	16,274.9	210.80K	-2.80%
736	11/12/2022	16,795.2	17,049.9	17,100.8	16,633.9	192.91K	-1.49%
737	11/11/2022	17,049.9	17,589.1	17,679.4	16,435.5	466.35K	-3.07%
738	11/10/2022	17,589.1	15,887.0	18,138.2	15,799.3	720.74K	10.71%
739	11/09/2022	15,886.9	18,538.9	18,583.8	15,603.3	869.57K	-14.25%
740	11/08/2022	18,527.4	20,589.0	20,667.5	17,260.0	865.10K	-10.01%
741	11/07/2022	20,589.0	20,916.3	21,055.4	20,410.5	414.24K	-1.56%
742	11/06/2022	20,916.3	21,298.7	21,360.4	20,901.0	242.26K	-1.81%
743	11/05/2022	21,301.6	21,145.7	21,464.7	21,084.1	261.23K	0.74%
744	11/04/2022	21,145.9	20,206.4	21,281.9	20,184.6	499.50K	4.65%
745	11/03/2022	20,206.4	20,154.0	20,384.5	20,066.6	347.23K	0.26%
746	11/02/2022	20,154.4	20,482.9	20,778.3	20,065.8	420.23K	-1.61%
747	11/01/2022	20,483.5	20,496.1	20,676.6	20,348.1	302.72K	-0.06%
748	10/31/2022	20,496.3	20,626.0	20,822.4	20,260.0	327.47K	-0.63%
749	10/30/2022	20,626.3	20,809.4	20,922.3	20,522.5	207.63K	-0.88%
750	10/29/2022	20,809.8	20,594.2	21,038.1	20,561.9	276.54K	1.05%
751	10/28/2022	20,594.4	20,293.0	20,744.0	20,058.2	318.90K	1.49%
752	10/27/2022	20,292.9	20,769.5	20,867.9	20,231.6	365.49K	-2.29%
753	10/26/2022	20,769.5	20,086.8	20,981.5	20,062.9	427.99K	3.42%
754	10/25/2022	20,082.7	19,331.8	20,406.9	19,249.0	371.54K	3.89%
755	10/24/2022	19,331.5	19,571.2	19,588.6	19,177.2	286.94K	-1.22%
756	10/23/2022	19,571.2	19,204.8	19,680.9	19,092.5	180.63K	1.91%
757	10/22/2022	19,204.8	19,162.6	19,249.9	19,116.1	118.24K	0.22%
758	10/21/2022	19,162.6	19,042.9	19,245.5	18,703.3	294.66K	0.63%
759	10/20/2022	19,042.9	19,125.1	19,334.5	18,935.6	253.20K	-0.42%
760	10/19/2022	19,123.9	19,328.2	19,358.6	19,101.2	209.28K	-1.06%
761	10/18/2022	19,328.2	19,548.4	19,692.9	19,102.8	290.07K	-1.13%
762	10/17/2022	19,548.2	19,262.2	19,663.5	19,163.6	248.40K	1.49%
763	10/16/2022	19,261.9	19,068.8	19,411.9	19,066.0	140.95K	1.01%
764	10/15/2022	19,068.7	19,181.7	19,218.7	19,000.8	123.66K	-0.59%
765	10/14/2022	19,181.8	19,379.8	19,933.9	19,098.6	400.45K	-1.02%
766	10/13/2022	19,379.8	19,154.6	19,494.4	18,207.9	455.13K	1.17%
767	10/12/2022	19,154.8	19,058.5	19,212.6	19,010.6	242.18K	0.50%
768	10/11/2022	19,059.1	19,134.3	19,261.3	18,868.7	288.57K	-0.39%
769	10/10/2022	19,134.6	19,441.7	19,520.7	19,057.0	243.77K	-1.58%
770	10/09/2022	19,441.0	19,416.3	19,552.1	19,329.6	127.53K	0.13%
771	10/08/2022	19,415.0	19,530.2	19,612.2	19,274.7	113.50K	-0.60%
772	10/07/2022	19,531.3	19,962.4	20,051.4	19,352.1	263.50K	-2.13%
773	10/06/2022	19,956.7	20,157.5	20,436.7	19,873.7	370.60K	-1.00%
774	10/05/2022	20,157.5	20,340.5	20,353.8	19,761.7	352.76K	-0.90%
775	10/04/2022	20,340.2	19,629.7	20,436.1	19,506.4	368.17K	3.63%
776	10/03/2022	19,628.3	19,057.6	19,676.0	19,001.3	333.03K	3.02%
777	10/02/2022	19,052.2	19,311.9	19,389.9	18,937.3	222.82K	-1.34%
778	10/01/2022	19,311.9	19,422.9	19,480.3	19,172.6	173.91K	-0.57%
779	09/30/2022	19,423.0	19,593.4	20,174.9	19,208.9	490.29K	-0.87%
780	09/29/2022	19,593.0	19,420.2	19,631.5	18,877.9	449.57K	0.94%
781	09/28/2022	19,411.0	19,083.4	19,757.8	18,505.3	581.19K	1.73%
782	09/27/2022	19,081.0	19,228.8	20,361.2	18,850.4	660.12K	-0.75%
783	09/26/2022	19,225.7	18,803.1	19,304.8	18,695.2	516.03K	2.25%
784	09/25/2022	18,803.2	18,925.1	19,125.1	18,659.6	209.71K	-0.64%
785	09/24/2022	18,925.2	19,288.4	19,310.6	18,812.0	258.50K	-1.91%
786	09/23/2022	19,293.5	19,404.1	19,477.3	18,554.8	431.15K	-0.57%
787	09/22/2022	19,404.0	18,488.1	19,490.9	18,371.0	448.63K	4.95%
788	09/21/2022	18,489.0	18,875.1	19,758.4	18,191.8	446.85K	-2.03%
789	09/20/2022	18,872.4	19,538.9	19,626.3	18,742.6	361.18K	-3.41%
790	09/19/2022	19,538.9	19,417.4	19,666.6	18,277.8	423.43K	0.62%
791	09/18/2022	19,418.8	20,113.9	20,113.9	19,347.7	273.11K	-3.45%
792	09/17/2022	20,113.5	19,802.8	20,178.6	19,761.0	204.58K	1.57%
793	09/16/2022	19,802.4	19,701.9	19,883.0	19,352.9	315.59K	0.51%
794	09/15/2022	19,701.7	20,222.3	20,321.4	19,532.3	358.42K	-2.58%
795	09/14/2022	20,222.5	20,175.5	20,503.7	19,654.2	374.22K	0.23%
796	09/13/2022	20,175.5	22,395.3	22,702.5	19,909.6	485.32K	-9.91%
797	09/12/2022	22,395.3	21,836.6	22,465.4	21,581.6	431.98K	2.57%
798	09/11/2022	21,834.9	21,650.4	21,836.4	21,363.0	297.12K	0.85%
799	09/10/2022	21,650.4	21,363.8	21,790.6	21,139.9	331.12K	1.33%
800	09/09/2022	21,365.2	19,318.8	21,545.7	19,294.1	480.37K	10.60%
801	09/08/2022	19,317.4	19,281.5	19,444.7	19,034.5	291.43K	0.19%
802	09/07/2022	19,281.5	18,786.3	19,445.9	18,548.4	319.10K	2.64%
803	09/06/2022	18,786.4	19,793.4	20,169.3	18,723.3	402.43K	-5.09%
804	09/05/2022	19,793.1	19,999.9	20,042.9	19,650.7	238.71K	-1.03%
805	09/04/2022	19,999.9	19,832.2	20,017.8	19,594.7	158.27K	0.85%
806	09/03/2022	19,831.4	19,952.8	20,043.8	19,660.7	157.85K	-0.61%
807	09/02/2022	19,952.7	20,131.6	20,428.2	19,764.7	272.22K	-0.86%
808	09/01/2022	20,126.1	20,049.9	20,202.7	19,584.4	275.08K	0.41%
809	08/31/2022	20,043.9	19,793.4	20,469.1	19,793.4	318.17K	1.27%
810	08/30/2022	19,792.6	20,295.6	20,558.2	19,559.7	308.41K	-2.48%
811	08/29/2022	20,295.8	19,551.3	20,394.5	19,551.2	248.04K	3.81%
812	08/28/2022	19,550.2	20,034.2	20,150.8	19,542.9	159.60K	-2.41%
813	08/27/2022	20,033.9	20,249.9	20,343.6	19,849.8	187.34K	-1.07%
814	08/26/2022	20,249.9	21,564.2	21,815.3	20,122.4	322.16K	-6.10%
815	08/25/2022	21,565.4	21,365.4	21,801.2	21,324.8	190.15K	0.94%
816	08/24/2022	21,365.2	21,516.2	21,832.3	21,171.1	202.40K	-0.71%
817	08/23/2022	21,517.2	21,416.5	21,661.0	20,919.6	228.65K	0.47%
818	08/22/2022	21,416.3	21,516.8	21,517.4	20,912.1	251.83K	-0.47%
819	08/21/2022	21,517.2	21,138.9	21,692.4	21,077.4	177.52K	1.79%
820	08/20/2022	21,138.9	20,830.7	21,357.4	20,784.8	206.94K	1.48%
821	08/19/2022	20,831.3	23,201.6	23,202.3	20,807.8	339.47K	-10.22%
822	08/18/2022	23,203.6	23,337.7	23,578.0	23,131.3	160.97K	-0.58%
823	08/17/2022	23,338.0	23,855.8	24,423.5	23,191.6	239.53K	-2.17%
824	08/16/2022	23,856.8	24,102.6	24,240.8	23,693.8	201.70K	-1.02%
825	08/15/2022	24,101.7	24,303.3	25,205.7	23,784.5	279.28K	-0.83%
826	08/14/2022	24,302.8	24,442.1	24,997.3	24,172.2	177.25K	-0.57%
827	08/13/2022	24,442.5	24,398.9	24,882.9	24,318.7	170.59K	0.18%
828	08/12/2022	24,398.7	23,935.3	24,440.8	23,616.4	194.96K	1.94%
829	08/11/2022	23,935.3	23,963.3	24,873.5	23,864.0	285.36K	-0.12%
830	08/10/2022	23,962.9	23,150.3	24,209.9	22,714.7	243.61K	3.53%
831	08/09/2022	23,146.7	23,818.1	23,912.0	22,886.5	169.62K	-2.81%
832	08/08/2022	23,816.3	23,175.3	24,234.1	23,160.6	197.94K	2.77%
833	08/07/2022	23,175.3	22,944.2	23,387.7	22,852.3	99.36K	1.01%
834	08/06/2022	22,944.2	23,308.2	23,344.4	22,923.6	94.44K	-1.56%
835	08/05/2022	23,308.2	22,613.3	23,447.6	22,593.5	208.90K	3.08%
836	08/04/2022	22,612.1	22,822.2	23,214.5	22,438.7	181.19K	-0.91%
837	08/03/2022	22,820.8	22,988.7	23,623.7	22,698.6	174.66K	-0.73%
838	08/02/2022	22,988.6	23,271.1	23,423.3	22,670.8	177.30K	-1.21%
839	08/01/2022	23,271.2	23,303.4	23,484.4	22,863.8	162.33K	-0.14%
840	07/31/2022	23,303.4	23,634.2	24,179.3	23,236.2	138.84K	-1.40%
841	07/30/2022	23,634.2	23,774.2	24,605.3	23,521.8	168.72K	-0.59%
842	07/29/2022	23,774.3	23,850.2	24,340.0	23,451.4	221.66K	-0.32%
843	07/28/2022	23,850.0	22,957.7	24,190.5	22,611.6	268.32K	3.88%
844	07/27/2022	22,958.3	21,248.0	23,027.8	21,047.5	242.66K	8.05%
845	07/26/2022	21,248.7	21,301.6	21,322.3	20,737.3	201.57K	-0.25%
846	07/25/2022	21,301.9	22,582.3	22,653.3	21,275.4	206.93K	-5.67%
847	07/24/2022	22,582.1	22,449.8	22,987.9	22,281.3	126.66K	0.54%
848	07/23/2022	22,460.4	22,683.6	22,991.0	21,971.7	137.42K	-0.95%
849	07/22/2022	22,675.2	23,150.0	23,741.4	22,524.2	197.54K	-2.06%
850	07/21/2022	23,153.0	23,219.9	23,403.8	22,360.2	217.08K	-0.27%
851	07/20/2022	23,215.2	23,412.0	24,258.0	22,944.4	281.31K	-0.83%
852	07/19/2022	23,410.2	22,529.3	23,757.3	21,581.8	308.91K	3.93%
853	07/18/2022	22,525.8	20,785.6	22,714.9	20,770.6	279.72K	8.37%
854	07/17/2022	20,785.6	21,209.8	21,654.4	20,755.2	132.81K	-2.00%
855	07/16/2022	21,209.9	20,825.2	21,561.3	20,484.4	136.89K	1.85%
856	07/15/2022	20,825.1	20,586.1	21,178.1	20,393.4	164.67K	1.16%
857	07/14/2022	20,586.0	20,250.0	20,862.2	19,664.9	205.28K	1.66%
858	07/13/2022	20,250.0	19,331.6	20,250.8	18,942.2	249.38K	4.75%
859	07/12/2022	19,330.9	19,963.2	20,051.7	19,279.6	167.91K	-3.17%
860	07/11/2022	19,963.2	20,847.2	20,855.0	19,897.0	160.20K	-4.24%
861	07/10/2022	20,847.4	21,587.4	21,599.2	20,689.7	204.68K	-3.43%
862	07/09/2022	21,587.5	21,610.4	21,944.1	21,338.4	190.11K	-0.11%
863	07/08/2022	21,611.2	21,637.1	22,482.1	21,207.0	439.90K	-0.12%
864	07/07/2022	21,637.8	20,557.9	21,817.8	20,282.7	115.81K	5.24%
865	07/06/2022	20,561.1	20,180.4	20,654.9	19,785.3	105.24K	1.78%
866	07/05/2022	20,200.6	20,215.8	20,706.9	19,315.4	122.43K	-0.08%
867	07/04/2022	20,215.8	19,310.6	20,303.8	19,052.5	92.79K	4.69%
868	07/03/2022	19,309.9	19,243.4	19,626.4	18,794.4	65.27K	0.35%
869	07/02/2022	19,243.2	19,275.4	19,425.4	19,006.4	58.57K	-0.10%
870	07/01/2022	19,262.9	19,926.6	20,785.6	18,980.1	150.18K	-3.33%
871	06/30/2022	19,926.6	20,111.3	20,155.1	18,682.7	127.73K	-0.92%
872	06/29/2022	20,111.3	20,278.0	20,415.8	19,880.7	98.97K	-0.82%
873	06/28/2022	20,278.0	20,727.9	21,200.2	20,210.5	83.83K	-2.18%
874	06/27/2022	20,730.2	21,037.7	21,497.5	20,568.0	84.69K	-1.49%
875	06/26/2022	21,043.5	21,489.9	21,837.4	20,989.7	67.21K	-2.08%
876	06/25/2022	21,489.9	21,226.9	21,553.4	20,917.5	66.63K	1.24%
877	06/24/2022	21,226.9	21,100.9	21,488.7	20,743.9	104.56K	0.60%
878	06/23/2022	21,100.7	19,967.3	21,189.8	19,907.5	110.70K	5.68%
879	06/22/2022	19,965.8	20,720.2	20,864.3	19,780.2	125.94K	-3.64%
880	06/21/2022	20,720.4	20,571.6	21,689.3	20,371.7	136.32K	0.72%
881	06/20/2022	20,572.3	20,576.9	20,996.8	19,658.8	140.60K	-0.02%
882	06/19/2022	20,577.2	18,983.4	20,763.5	17,983.7	169.39K	8.38%
883	06/18/2022	18,986.5	20,446.4	20,744.7	17,630.5	267.25K	-7.13%
884	06/17/2022	20,444.6	20,391.3	21,315.4	20,244.1	136.27K	0.28%
885	06/16/2022	20,386.6	22,577.9	22,942.1	20,231.1	144.00K	-9.71%
886	06/15/2022	22,577.9	22,137.5	22,754.4	20,125.8	280.41K	1.90%
887	06/14/2022	22,157.3	22,449.1	23,200.3	20,860.9	251.01K	-1.29%
888	06/13/2022	22,448.0	26,606.3	26,857.6	22,006.3	379.26K	-15.63%
889	06/12/2022	26,606.3	28,404.0	28,534.8	26,606.3	120.02K	-6.33%
890	06/11/2022	28,403.4	29,083.3	29,426.6	28,161.8	82.92K	-2.34%
891	06/10/2022	29,083.3	30,097.4	30,325.6	28,884.9	104.26K	-3.37%
892	06/09/2022	30,097.8	30,202.1	30,691.4	29,953.8	61.72K	-0.34%
893	06/08/2022	30,201.6	31,127.2	31,312.1	29,874.8	87.96K	-2.98%
894	06/07/2022	31,128.8	31,370.3	31,556.6	29,235.0	140.32K	-0.76%
895	06/06/2022	31,367.6	29,911.2	31,753.4	29,888.6	94.01K	4.86%
896	06/05/2022	29,913.0	29,865.1	30,166.9	29,539.0	30.33K	0.16%
897	06/04/2022	29,864.3	29,700.9	29,963.8	29,489.5	33.51K	0.55%
898	06/03/2022	29,700.9	30,455.7	30,674.8	29,330.8	72.13K	-2.48%
899	06/02/2022	30,455.5	29,798.6	30,638.5	29,604.4	81.40K	2.20%
900	06/01/2022	29,798.5	31,793.1	31,969.9	29,396.6	135.09K	-6.27%
901	05/31/2022	31,793.4	31,730.2	32,377.5	31,221.2	86.60K	0.22%
902	05/30/2022	31,723.3	29,465.2	32,185.6	29,307.2	129.56K	7.66%
903	05/29/2022	29,465.2	29,027.1	29,556.5	28,838.7	36.87K	1.51%
904	05/28/2022	29,027.1	28,620.1	29,194.4	28,537.2	43.87K	1.49%
905	05/27/2022	28,601.2	29,194.0	29,377.1	28,282.2	116.41K	-2.06%
906	05/26/2022	29,203.5	29,537.9	29,868.9	28,077.9	126.71K	-1.14%
907	05/25/2022	29,540.6	29,648.7	30,202.3	29,353.5	78.85K	-0.36%
908	05/24/2022	29,648.7	29,091.6	29,810.8	28,706.1	79.42K	1.91%
909	05/23/2022	29,093.3	30,287.3	30,644.8	28,913.6	92.10K	-3.94%
910	05/22/2022	30,286.6	29,433.0	30,462.0	29,260.1	50.60K	2.89%
911	05/21/2022	29,434.6	29,188.7	29,623.2	28,953.9	32.27K	0.88%
912	05/20/2022	29,178.6	30,305.9	30,735.1	28,738.5	98.78K	-3.72%
913	05/19/2022	30,305.9	28,700.4	30,525.1	28,682.1	101.38K	5.66%
914	05/18/2022	28,683.7	30,437.5	30,687.9	28,648.1	92.03K	-5.76%
915	05/17/2022	30,437.5	29,856.7	30,720.1	29,484.5	79.63K	1.97%
916	05/16/2022	29,849.0	31,308.3	31,312.4	29,135.8	100.25K	-4.66%
917	05/15/2022	31,308.7	30,078.6	31,383.8	29,499.4	65.44K	4.08%
918	05/14/2022	30,080.4	29,285.2	30,277.4	28,666.7	70.46K	2.72%
919	05/13/2022	29,284.4	28,994.3	31,002.7	28,755.0	141.23K	1.06%
920	05/12/2022	28,976.0	29,073.4	30,136.7	26,500.5	309.48K	-0.32%
921	05/11/2022	29,068.2	31,008.0	32,113.6	27,835.5	296.90K	-6.25%
922	05/10/2022	31,007.5	30,098.2	32,621.2	29,831.0	235.61K	3.03%
923	05/09/2022	30,095.0	34,041.0	34,227.0	30,095.0	268.09K	-11.64%
924	05/08/2022	34,060.0	35,468.0	35,497.0	33,727.0	671.05M	-3.97%
925	05/07/2022	35,468.0	36,003.0	36,119.0	34,773.0	288.86M	-1.50%
926	05/06/2022	36,009.0	36,540.0	36,646.0	35,267.0	752.84M	-1.46%
927	05/05/2022	36,544.0	39,686.0	39,833.0	36,183.0	1.04B	-7.92%
928	05/04/2022	39,688.0	37,717.0	40,021.0	37,660.0	691.49M	5.22%
929	05/03/2022	37,718.0	38,515.0	38,647.0	37,513.0	367.21M	-2.07%
930	05/02/2022	38,514.0	38,472.0	39,134.0	38,061.0	580.79M	0.14%
931	05/01/2022	38,461.0	37,642.0	38,676.0	37,397.0	276.99M	2.15%
932	04/30/2022	37,650.0	38,590.0	38,776.0	37,596.0	248.22M	-2.41%
933	04/29/2022	38,581.0	39,748.0	39,919.0	38,175.0	382.90M	-2.94%
934	04/28/2022	39,748.0	39,243.0	40,382.0	38,888.0	542.39M	1.29%
935	04/27/2022	39,243.0	38,113.0	39,447.0	37,869.0	426.83M	2.96%
936	04/26/2022	38,113.0	40,443.0	40,770.0	37,708.0	681.47M	-5.72%
937	04/25/2022	40,427.0	39,464.0	40,599.0	38,233.0	654.60M	2.44%
938	04/24/2022	39,464.0	39,434.0	39,929.0	39,033.0	283.63M	0.12%
939	04/23/2022	39,418.0	39,709.0	39,973.0	39,291.0	190.60M	-0.73%
940	04/22/2022	39,709.0	40,487.0	40,792.0	39,200.0	421.30M	-1.91%
941	04/21/2022	40,482.0	41,370.0	42,969.0	39,793.0	493.05M	-2.14%
942	04/20/2022	41,368.0	41,499.0	42,203.0	40,915.0	382.84M	-0.33%
943	04/19/2022	41,503.0	40,809.0	41,746.0	40,585.0	268.28M	1.72%
944	04/18/2022	40,803.0	39,700.0	41,095.0	38,577.0	484.26M	2.77%
945	04/17/2022	39,703.0	40,382.0	40,599.0	39,561.0	210.01M	-1.68%
946	04/16/2022	40,382.0	40,571.0	40,691.0	40,003.0	151.31M	-0.44%
947	04/15/2022	40,560.0	39,936.0	40,850.0	39,781.0	233.09M	1.56%
948	04/14/2022	39,936.0	41,133.0	41,494.0	39,585.0	294.29M	-2.91%
949	04/13/2022	41,133.0	40,072.0	41,515.0	39,581.0	406.70M	2.63%
950	04/12/2022	40,078.0	39,507.0	40,678.0	39,265.0	468.27M	1.47%
951	04/11/2022	39,497.0	42,144.0	42,418.0	39,202.0	608.38M	-6.27%
952	04/10/2022	42,138.0	42,760.0	43,421.0	41,884.0	255.83M	-1.47%
953	04/09/2022	42,767.0	42,275.0	42,809.0	42,129.0	165.16M	1.16%
954	04/08/2022	42,275.0	43,450.0	43,979.0	42,113.0	467.83M	-2.70%
955	04/07/2022	43,448.0	43,166.0	43,893.0	42,747.0	390.85M	0.64%
956	04/06/2022	43,173.0	45,494.0	45,519.0	43,122.0	649.52M	-5.13%
957	04/05/2022	45,506.0	46,614.0	47,201.0	45,388.0	421.11M	-2.41%
958	04/04/2022	46,629.0	46,407.0	46,899.0	45,152.0	446.12M	0.48%
959	04/03/2022	46,407.0	45,813.0	47,435.0	45,554.0	398.86M	1.30%
960	04/02/2022	45,811.0	46,299.0	47,212.0	45,641.0	345.93M	-1.05%
961	04/01/2022	46,297.0	45,529.0	46,728.0	44,261.0	632.93M	1.70%
962	03/31/2022	45,525.0	47,071.0	47,624.0	45,228.0	520.00M	-3.29%
963	03/30/2022	47,075.0	47,449.0	47,714.0	46,601.0	467.76M	-0.79%
964	03/29/2022	47,449.0	47,126.0	48,127.0	47,029.0	478.82M	0.73%
965	03/28/2022	47,105.0	46,859.0	48,199.0	46,672.0	610.27M	0.52%
966	03/27/2022	46,859.0	44,542.0	46,947.0	44,445.0	388.79M	5.19%
967	03/26/2022	44,548.0	44,331.0	44,818.0	44,090.0	196.30M	0.49%
968	03/25/2022	44,331.0	44,013.0	45,112.0	43,622.0	494.09M	0.72%
969	03/24/2022	44,013.0	42,911.0	44,251.0	42,658.0	491.66M	2.57%
970	03/23/2022	42,912.0	42,373.0	43,027.0	41,795.0	433.96M	1.27%
971	03/22/2022	42,373.0	41,022.0	43,327.9	40,893.0	537.06M	3.29%
972	03/21/2022	41,022.0	41,282.0	41,532.0	40,530.0	406.62M	-0.62%
973	03/20/2022	41,276.0	42,241.0	42,301.0	40,922.0	308.45M	-2.27%
974	03/19/2022	42,233.0	41,768.0	42,386.0	41,529.6	224.59M	1.11%
975	03/18/2022	41,767.8	40,914.6	42,308.4	40,234.8	2.31B	2.08%
976	03/17/2022	40,914.8	41,118.7	41,406.0	40,557.8	1.90B	-0.50%
977	03/16/2022	41,118.7	39,282.5	41,701.6	38,953.2	4.47B	4.67%
978	03/15/2022	39,285.7	39,673.0	39,854.7	38,220.9	2.25B	-0.97%
979	03/14/2022	39,671.1	37,789.5	39,914.3	37,613.6	2.33B	4.97%
980	03/13/2022	37,792.4	38,813.2	39,272.3	37,603.4	1.55B	-2.63%
981	03/12/2022	38,814.3	38,730.2	39,355.3	38,666.5	1.11B	0.22%
982	03/11/2022	38,730.2	39,422.5	40,177.0	38,236.4	2.79B	-1.74%
983	03/10/2022	39,416.3	41,933.9	42,029.1	38,603.5	3.62B	-5.99%
984	03/09/2022	41,929.0	38,731.5	42,538.5	38,663.3	3.60B	8.22%
985	03/08/2022	38,744.8	38,020.6	39,351.5	37,886.6	2.67B	1.89%
986	03/07/2022	38,024.8	38,420.6	39,532.0	37,182.1	3.02B	-0.99%
987	03/06/2022	38,403.1	39,396.3	39,668.1	38,115.0	1.93B	-2.52%
988	03/05/2022	39,395.8	39,142.8	39,600.2	38,626.1	1.50B	0.65%
989	03/04/2022	39,142.7	42,463.0	42,848.7	38,594.9	3.21B	-7.82%
990	03/03/2022	42,463.0	43,912.8	44,077.2	41,840.8	74.11K	-3.30%
991	03/02/2022	43,912.8	44,420.3	45,294.2	43,361.3	80.82K	-1.14%
992	03/01/2022	44,420.3	43,187.2	44,900.5	42,876.6	90.67K	2.85%
993	02/28/2022	43,188.2	37,707.2	43,977.8	37,458.9	108.07K	14.59%
994	02/27/2022	37,689.1	39,116.6	39,838.5	37,062.3	66.14K	-3.65%
995	02/26/2022	39,115.5	39,221.6	40,094.5	38,639.1	41.55K	-0.24%
996	02/25/2022	39,209.6	38,339.2	39,683.7	38,042.6	83.78K	2.27%
997	02/24/2022	38,339.2	37,250.2	39,351.6	34,357.4	180.47K	2.99%
998	02/23/2022	37,224.6	38,248.2	39,194.5	37,099.5	64.84K	-2.68%
999	02/22/2022	38,248.2	37,018.3	38,414.9	36,399.6	82.75K	3.32%
1000	02/21/2022	37,017.7	38,355.0	39,444.1	36,868.9	91.82K	-3.49%
1001	02/20/2022	38,355.0	40,089.6	40,120.3	38,042.2	47.92K	-4.33%
1002	02/19/2022	40,090.3	40,000.1	40,434.3	39,666.6	25.78K	0.23%
1003	02/18/2022	40,000.1	40,532.5	40,935.5	39,505.0	64.96K	-1.36%
1004	02/17/2022	40,552.8	43,885.5	44,167.1	40,103.8	72.63K	-7.59%
1005	02/16/2022	43,883.6	44,540.9	44,552.9	43,377.6	41.40K	-1.48%
1006	02/15/2022	44,544.4	42,550.3	44,722.6	42,460.1	56.34K	4.69%
1007	02/14/2022	42,550.3	42,061.1	42,799.7	41,591.3	53.60K	1.16%
1008	02/13/2022	42,061.1	42,205.5	42,725.1	41,880.1	25.88K	-0.34%
1009	02/12/2022	42,205.2	42,388.4	43,006.4	41,776.8	37.88K	-0.43%
1010	02/11/2022	42,388.4	43,519.3	43,915.1	42,023.4	69.95K	-2.60%
1011	02/10/2022	43,521.0	44,388.9	45,755.2	43,242.5	89.69K	-1.96%
1012	02/09/2022	44,388.9	44,038.2	44,800.4	43,163.0	50.92K	0.80%
1013	02/08/2022	44,038.2	43,833.9	45,399.8	42,705.0	92.88K	0.47%
1014	02/07/2022	43,833.9	42,385.2	44,468.3	41,695.4	76.60K	3.40%
1015	02/06/2022	42,392.2	41,411.9	42,614.8	41,176.3	31.20K	2.37%
1016	02/05/2022	41,412.1	41,566.5	41,899.8	40,963.3	46.32K	-0.37%
1017	02/04/2022	41,567.6	37,287.8	41,689.0	37,041.1	95.49K	11.48%
1018	02/03/2022	37,287.8	36,890.2	37,304.3	36,297.3	50.35K	1.08%
1019	02/02/2022	36,890.2	38,711.2	38,853.8	36,682.3	53.74K	-4.70%
1020	02/01/2022	38,709.7	38,475.6	39,230.0	38,037.9	55.20K	0.55%
1021	01/31/2022	38,498.6	37,923.8	38,701.4	36,672.8	61.27K	1.53%
1022	01/30/2022	37,917.7	38,167.5	38,313.3	37,390.6	34.10K	-0.66%
1023	01/29/2022	38,170.8	37,736.5	38,663.7	37,350.2	42.77K	1.13%
1024	01/28/2022	37,745.1	37,195.6	37,995.9	36,176.5	69.45K	1.56%
1025	01/27/2022	37,164.3	36,800.1	37,215.4	35,543.2	83.52K	0.99%
1026	01/26/2022	36,800.4	36,962.3	38,862.6	36,280.0	107.87K	-0.41%
1027	01/25/2022	36,950.6	36,691.3	37,501.8	35,729.3	79.68K	0.72%
1028	01/24/2022	36,686.3	36,268.6	37,424.0	32,985.6	153.77K	1.15%
1029	01/23/2022	36,269.5	35,072.9	36,513.0	34,655.2	70.43K	3.40%
1030	01/22/2022	35,075.2	36,467.7	36,749.8	34,116.0	138.09K	-3.84%
1031	01/21/2022	36,475.5	40,698.1	41,104.6	35,503.9	155.80K	-10.41%
1032	01/20/2022	40,715.9	41,683.6	43,487.1	40,568.3	65.28K	-2.31%
1033	01/19/2022	41,677.8	42,365.3	42,558.0	41,160.9	53.77K	-1.62%
1034	01/18/2022	42,364.6	42,209.9	42,674.2	41,300.7	47.32K	0.37%
1035	01/17/2022	42,209.3	43,080.5	43,179.6	41,559.4	41.44K	-2.02%
1036	01/16/2022	43,079.1	43,079.2	43,462.0	42,643.3	28.66K	-0.04%
1037	01/15/2022	43,097.0	43,073.6	43,777.9	42,586.1	31.44K	0.06%
1038	01/14/2022	43,073.3	42,562.2	43,435.1	41,848.7	50.50K	1.21%
1039	01/13/2022	42,560.0	43,900.0	44,404.7	42,337.5	53.42K	-3.05%
1040	01/12/2022	43,901.0	42,735.0	44,243.6	42,476.7	53.95K	2.73%
1041	01/11/2022	42,733.2	41,829.1	43,090.2	41,287.6	61.78K	2.15%
1042	01/10/2022	41,832.2	41,848.9	42,243.8	39,697.0	85.50K	-0.04%
1043	01/09/2022	41,848.3	41,681.2	42,764.4	41,260.9	37.51K	0.42%
1044	01/08/2022	41,672.0	41,551.3	42,304.4	40,574.3	52.54K	0.30%
1045	01/07/2022	41,546.7	43,097.9	43,127.7	40,810.0	88.36K	-3.60%
1046	01/06/2022	43,097.5	43,431.6	43,772.3	42,481.1	63.08K	-0.76%
1047	01/05/2022	43,425.9	45,833.1	47,019.4	42,535.1	83.74K	-5.26%
1048	01/04/2022	45,837.3	46,435.7	47,505.4	45,602.1	55.59K	-1.28%
1049	01/03/2022	46,430.2	47,293.9	47,556.0	45,704.0	41.06K	-1.86%
1050	01/02/2022	47,311.8	47,738.7	47,944.9	46,718.2	27.02K	-0.89%
1051	01/01/2022	47,738.0	46,217.5	47,917.6	46,217.5	31.24K	3.29%
1052	12/31/2021	46,219.5	47,123.3	48,553.9	45,693.6	58.18K	-1.92%
1053	12/30/2021	47,123.3	46,470.7	47,901.4	46,003.0	60.96K	1.42%
1054	12/29/2021	46,461.7	47,548.4	48,121.7	46,127.8	63.92K	-2.28%
1055	12/28/2021	47,545.2	50,703.4	50,703.8	47,345.7	74.39K	-6.18%
1056	12/27/2021	50,678.2	50,783.6	52,016.3	50,459.0	43.90K	-0.20%
1057	12/26/2021	50,779.9	50,404.0	51,247.0	49,527.0	32.34K	0.74%
1058	12/25/2021	50,406.4	50,789.6	51,140.2	50,196.8	26.67K	-0.75%
1059	12/24/2021	50,786.1	50,807.4	51,795.3	50,428.4	45.97K	-0.03%
1060	12/23/2021	50,801.0	48,599.6	51,355.6	48,053.4	56.24K	4.53%
1061	12/22/2021	48,599.7	48,898.7	49,540.3	48,449.7	40.89K	-0.62%
1062	12/21/2021	48,902.0	46,900.1	49,306.1	46,654.0	57.88K	4.28%
1063	12/20/2021	46,895.2	46,703.4	47,488.9	45,577.3	57.53K	0.41%
1064	12/19/2021	46,704.5	46,855.7	48,270.2	46,438.4	44.05K	-0.32%
1065	12/18/2021	46,856.2	46,171.8	47,330.2	45,513.4	36.93K	1.48%
1066	12/17/2021	46,172.2	47,630.4	47,997.2	45,523.8	67.50K	-3.06%
1067	12/16/2021	47,628.2	48,876.6	49,387.8	47,543.9	48.20K	-2.54%
1068	12/15/2021	48,871.5	48,366.2	49,477.9	46,572.6	80.28K	1.04%
1069	12/14/2021	48,366.5	46,709.8	48,635.0	46,338.3	62.54K	3.56%
1070	12/13/2021	46,703.6	50,075.9	50,196.1	45,848.2	80.37K	-6.74%
1071	12/12/2021	50,081.0	49,332.5	50,779.2	48,670.5	40.30K	1.55%
1072	12/11/2021	49,314.5	47,138.4	49,487.0	46,834.0	45.23K	4.62%
1073	12/10/2021	47,137.2	47,591.7	49,974.8	47,007.1	68.06K	-0.97%
1074	12/09/2021	47,596.6	50,477.6	50,790.2	47,341.9	58.69K	-5.70%
1075	12/08/2021	50,473.9	50,596.6	51,204.7	48,700.7	55.59K	-0.24%
1076	12/07/2021	50,595.2	50,547.4	51,918.6	50,070.9	56.29K	0.07%
1077	12/06/2021	50,562.1	49,412.1	50,913.3	47,237.9	89.68K	2.34%
1078	12/05/2021	49,405.5	49,196.4	49,689.3	47,797.8	72.03K	0.43%
1079	12/04/2021	49,195.2	53,620.7	53,847.2	42,587.8	168.00K	-8.27%
1080	12/03/2021	53,631.5	56,495.2	57,543.6	52,008.9	89.20K	-5.07%
1081	12/02/2021	56,496.0	57,207.8	57,377.5	55,807.9	54.94K	-1.25%
1082	12/01/2021	57,210.3	56,891.7	59,064.3	56,496.5	66.75K	0.58%
1083	11/30/2021	56,882.9	57,795.2	59,174.4	55,936.9	73.66K	-1.58%
1084	11/29/2021	57,794.8	57,288.1	58,855.2	56,726.7	58.65K	0.88%
1085	11/28/2021	57,291.5	54,758.0	57,392.3	53,448.3	49.28K	4.61%
1086	11/27/2021	54,765.9	53,747.2	55,280.3	53,654.3	40.71K	1.93%
1087	11/26/2021	53,730.9	58,937.3	59,151.1	53,533.5	104.03K	-8.83%
1088	11/25/2021	58,935.1	57,167.1	59,387.3	57,029.8	56.79K	3.08%
1089	11/24/2021	57,171.7	57,559.4	57,697.4	55,910.6	56.68K	-0.70%
1090	11/23/2021	57,573.2	56,304.8	57,855.1	55,542.5	72.48K	2.25%
1091	11/22/2021	56,308.8	58,719.7	59,288.3	55,656.8	76.45K	-4.10%
1092	11/21/2021	58,714.3	59,724.0	60,002.6	58,528.3	40.98K	-1.68%
1093	11/20/2021	59,717.6	58,080.8	59,854.6	57,435.3	44.53K	2.81%
1094	11/19/2021	58,083.4	56,908.3	58,335.9	55,626.3	74.44K	1.98%
1095	11/18/2021	56,955.3	60,368.2	60,936.9	56,524.4	100.37K	-5.65%
1096	11/17/2021	60,367.8	60,074.2	60,814.5	58,531.9	73.93K	0.46%
1097	11/16/2021	60,089.1	63,605.1	63,605.6	58,655.9	115.36K	-5.52%
1098	11/15/2021	63,597.9	65,514.9	66,311.2	63,439.5	53.53K	-2.92%
1099	11/14/2021	65,508.2	64,397.2	65,508.2	63,608.3	33.98K	1.72%
1100	11/13/2021	64,398.6	64,133.3	64,906.0	63,381.4	30.34K	0.41%
1101	11/12/2021	64,134.5	64,782.6	65,449.7	62,309.7	63.27K	-1.04%
1102	11/11/2021	64,806.7	64,922.8	65,583.3	64,121.9	50.37K	-0.19%
1103	11/10/2021	64,932.6	66,942.6	68,990.6	62,951.3	96.21K	-2.95%
1104	11/09/2021	66,904.4	67,528.7	68,493.3	66,334.9	66.13K	-0.92%
1105	11/08/2021	67,527.9	63,276.4	67,763.3	63,276.4	81.08K	6.72%
1106	11/07/2021	63,273.2	61,483.8	63,273.2	61,347.2	34.34K	2.91%
1107	11/06/2021	61,483.9	60,973.2	61,543.2	60,093.6	34.89K	0.84%
1108	11/05/2021	60,974.3	61,411.5	62,560.3	60,742.4	44.46K	-0.71%
1109	11/04/2021	61,412.6	62,915.4	63,077.6	60,742.9	49.91K	-2.39%
1110	11/03/2021	62,918.5	63,223.5	63,508.6	60,883.0	61.05K	-0.48%
1111	11/02/2021	63,221.7	60,912.2	64,256.4	60,651.5	65.26K	3.79%
1112	11/01/2021	60,915.3	61,310.1	62,430.1	59,612.7	61.21K	-0.64%
1113	10/31/2021	61,309.6	61,842.2	62,393.7	60,005.7	50.06K	-0.86%
1114	10/30/2021	61,840.1	62,245.0	62,338.5	60,786.0	40.51K	-0.65%
1115	10/29/2021	62,242.8	60,579.9	62,952.2	60,322.2	63.39K	2.74%
1116	10/28/2021	60,582.5	58,437.2	62,251.3	58,128.1	88.47K	3.67%
1117	10/27/2021	58,438.1	60,312.5	61,452.9	58,112.6	88.11K	-3.11%
1118	10/26/2021	60,310.8	63,067.5	63,275.1	59,907.3	57.13K	-4.37%
1119	10/25/2021	63,067.0	60,864.3	63,694.8	60,655.8	51.06K	3.62%
1120	10/24/2021	60,866.5	61,308.2	61,469.9	59,523.7	42.67K	-0.73%
1121	10/23/2021	61,312.5	60,693.2	61,728.7	59,738.3	37.05K	1.03%
1122	10/22/2021	60,690.3	62,200.8	63,699.7	60,055.7	75.69K	-2.44%
1123	10/21/2021	62,210.2	66,004.6	66,616.9	62,092.1	105.38K	-5.71%
1124	10/20/2021	65,979.1	64,276.9	66,967.1	63,543.7	79.87K	2.65%
1125	10/19/2021	64,278.5	62,030.2	64,454.0	61,451.0	80.16K	3.58%
1126	10/18/2021	62,056.3	61,525.8	62,623.6	60,026.9	80.15K	0.86%
1127	10/17/2021	61,527.5	60,865.5	61,651.4	59,143.4	53.39K	1.09%
1128	10/16/2021	60,861.1	61,669.2	62,329.2	60,161.9	49.93K	-1.32%
1129	10/15/2021	61,672.5	57,348.2	62,892.8	56,874.8	121.48K	7.54%
1130	10/14/2021	57,345.8	57,370.4	58,506.5	56,866.8	59.84K	-0.06%
1131	10/13/2021	57,380.1	56,014.5	57,697.4	54,314.4	73.62K	2.44%
1132	10/12/2021	56,015.9	57,480.6	57,635.7	54,155.4	74.85K	-2.54%
1133	10/11/2021	57,477.3	54,686.9	57,814.1	54,457.8	73.84K	5.10%
1134	10/10/2021	54,687.7	54,942.5	56,432.2	54,100.8	104.43K	-0.46%
1135	10/09/2021	54,942.5	53,924.1	55,430.8	53,711.7	64.65K	1.91%
1136	10/08/2021	53,914.7	53,785.5	55,977.9	53,659.3	64.05K	0.24%
1137	10/07/2021	53,783.9	55,325.2	55,325.6	53,476.4	75.68K	-2.78%
1138	10/06/2021	55,323.2	51,470.0	55,676.1	50,439.5	116.26K	7.49%
1139	10/05/2021	51,469.3	49,229.5	51,872.4	49,060.1	76.63K	4.55%
1140	10/04/2021	49,227.3	48,200.4	49,481.7	46,958.6	66.92K	2.13%
1141	10/03/2021	48,200.1	47,665.4	49,165.2	47,123.0	42.41K	1.12%
1142	10/02/2021	47,666.9	48,147.2	48,306.9	47,451.7	39.82K	-1.00%
1143	10/01/2021	48,146.0	43,824.4	48,435.2	43,292.9	94.66K	9.86%
1144	09/30/2021	43,823.3	41,534.5	44,101.2	41,416.7	64.32K	5.50%
1145	09/29/2021	41,536.8	41,023.1	42,571.2	40,815.0	48.21K	1.25%
1146	09/28/2021	41,022.3	42,169.9	42,758.8	40,906.4	60.01K	-2.73%
1147	09/27/2021	42,172.6	43,200.9	44,293.2	42,143.9	54.12K	-2.39%
1148	09/26/2021	43,203.4	42,685.8	43,907.3	40,786.6	69.91K	1.21%
1149	09/25/2021	42,686.8	42,818.7	42,959.3	41,714.5	46.35K	-0.31%
1150	09/24/2021	42,819.9	44,867.4	45,112.0	40,908.5	128.88K	-4.57%
1151	09/23/2021	44,869.2	43,550.7	44,949.8	43,090.1	74.54K	3.03%
1152	09/22/2021	43,551.6	40,660.8	43,976.7	40,585.7	93.98K	7.13%
1153	09/21/2021	40,651.3	43,012.3	43,619.3	39,646.8	142.55K	-5.18%
1154	09/20/2021	42,870.6	47,240.8	47,323.9	42,547.1	77.96K	-9.25%
1155	09/19/2021	47,238.7	48,299.9	48,341.9	46,866.6	41.98K	-2.21%
1156	09/18/2021	48,306.7	47,283.9	48,761.0	47,070.5	43.64K	2.17%
1157	09/17/2021	47,282.8	47,748.2	48,155.9	46,788.8	50.16K	-0.97%
1158	09/16/2021	47,748.0	48,132.3	48,480.6	47,040.3	60.91K	-0.80%
1159	09/15/2021	48,130.6	47,070.8	48,436.5	46,743.9	63.40K	2.24%
1160	09/14/2021	47,077.5	44,950.2	47,247.6	44,718.7	65.33K	4.73%
1161	09/13/2021	44,949.5	46,060.8	46,807.7	43,463.2	96.15K	-2.42%
1162	09/12/2021	46,062.3	45,162.6	46,386.4	44,755.2	44.52K	1.99%
1163	09/11/2021	45,161.9	44,844.9	45,975.6	44,766.6	41.58K	0.71%
1164	09/10/2021	44,842.8	46,385.9	47,021.6	44,283.6	75.62K	-3.33%
1165	09/09/2021	46,385.6	46,057.6	47,305.7	45,609.0	73.63K	0.70%
1166	09/08/2021	46,061.4	46,774.1	47,316.9	44,493.7	100.48K	-1.54%
1167	09/07/2021	46,779.6	52,674.2	52,885.3	43,072.4	187.56K	-11.19%
1168	09/06/2021	52,672.1	51,769.4	52,726.2	51,002.8	69.46K	1.75%
1169	09/05/2021	51,768.6	49,918.7	51,878.2	49,492.4	57.30K	3.71%
1170	09/04/2021	49,918.4	49,999.3	50,534.6	49,461.4	48.14K	-0.16%
1171	09/03/2021	49,999.0	49,269.5	51,008.8	48,377.3	88.08K	1.47%
1172	09/02/2021	49,274.3	48,817.8	50,355.3	48,612.9	80.21K	0.93%
1173	09/01/2021	48,819.4	47,129.2	49,121.0	46,533.1	74.38K	3.58%
1174	08/31/2021	47,130.4	46,989.1	48,217.0	46,709.3	71.48K	0.29%
1175	08/30/2021	46,992.7	48,777.1	48,886.0	46,876.9	61.68K	-3.66%
1176	08/29/2021	48,777.4	48,899.7	49,621.7	47,870.1	47.62K	-0.24%
1177	08/28/2021	48,897.1	49,062.8	49,289.4	48,428.5	36.73K	-0.34%
1178	08/27/2021	49,064.3	46,830.2	49,142.0	46,371.5	62.47K	4.77%
1179	08/26/2021	46,831.6	48,994.4	49,347.8	46,360.4	73.79K	-4.41%
1180	08/25/2021	48,994.5	47,707.4	49,230.2	47,163.3	63.54K	2.68%
1181	08/24/2021	47,714.7	49,532.5	49,847.4	47,623.6	74.26K	-3.68%
1182	08/23/2021	49,539.7	49,255.4	50,498.8	49,038.6	75.37K	0.58%
1183	08/22/2021	49,254.5	48,870.4	49,480.3	48,151.0	49.32K	0.77%
1184	08/21/2021	48,875.8	49,330.0	49,719.1	48,293.5	18.20K	-0.91%
1185	08/20/2021	49,324.0	46,756.7	49,343.3	46,646.8	83.19K	5.49%
1186	08/19/2021	46,755.9	44,725.9	47,012.3	43,986.7	77.92K	4.54%
1187	08/18/2021	44,723.8	44,691.1	46,004.9	44,230.0	22.36K	0.07%
1188	08/17/2021	44,691.6	45,907.5	47,140.6	44,441.3	84.14K	-2.84%
1189	08/16/2021	45,996.3	46,991.6	48,002.4	45,672.1	2.41K	-2.12%
1190	08/15/2021	46,991.3	47,082.6	47,344.1	45,564.1	58.11K	-0.19%
1191	08/14/2021	47,081.5	47,809.6	48,090.9	46,117.2	64.29K	-1.52%
1192	08/13/2021	47,809.1	44,404.0	47,836.0	44,242.4	75.27K	7.67%
1193	08/12/2021	44,403.4	45,562.3	46,213.8	43,814.7	81.07K	-2.55%
1194	08/11/2021	45,564.3	45,593.2	46,736.5	45,367.9	75.43K	-0.06%
1195	08/10/2021	45,593.8	46,281.8	46,663.4	44,681.2	80.55K	-1.49%
1196	08/09/2021	46,284.3	43,794.9	46,460.7	42,824.1	117.08K	5.69%
1197	08/08/2021	43,792.8	44,584.9	45,284.1	43,314.4	105.25K	-1.84%
1198	08/07/2021	44,614.2	42,784.7	44,697.3	42,611.0	112.84K	4.25%
1199	08/06/2021	42,795.4	40,868.4	43,253.4	39,905.4	111.93K	4.72%
1200	08/05/2021	40,867.2	39,734.4	41,366.3	37,365.4	130.60K	2.84%
1201	08/04/2021	39,736.9	38,188.4	39,956.5	37,556.0	79.22K	4.21%
1202	08/03/2021	38,130.3	39,167.4	39,766.6	37,688.2	0.26K	-2.65%
1203	08/02/2021	39,168.4	39,869.8	40,449.0	38,692.5	74.81K	-1.78%
1204	08/01/2021	39,878.3	41,510.0	42,565.0	39,556.5	80.33K	-4.03%
1205	07/31/2021	41,553.7	42,201.4	42,285.3	41,066.4	44.65K	-1.54%
1206	07/30/2021	42,203.4	40,001.1	42,264.4	38,358.4	98.45K	5.50%
1207	07/29/2021	40,001.4	40,009.0	40,630.7	39,340.8	75.30K	0.00%
1208	07/28/2021	40,003.2	39,450.4	40,862.2	38,883.8	148.92K	1.40%
1209	07/27/2021	39,452.0	37,294.3	39,455.9	36,427.4	100.24K	5.84%
1210	07/26/2021	37,276.6	35,392.3	40,522.9	35,236.7	177.63K	5.33%
1211	07/25/2021	35,391.1	34,392.5	35,391.1	33,881.3	65.10K	4.63%
1212	07/24/2021	33,824.8	33,600.5	33,955.0	33,412.9	67.14K	0.66%
1213	07/23/2021	33,603.3	32,297.9	33,605.6	32,041.1	66.15K	4.04%
1214	07/22/2021	32,298.9	32,131.7	32,585.4	31,729.4	64.87K	0.52%
1215	07/21/2021	32,131.4	29,794.7	32,794.6	29,519.3	118.34K	7.85%
1216	07/20/2021	29,793.8	30,835.4	31,040.8	29,310.2	97.46K	-3.38%
1217	07/19/2021	30,837.2	31,782.9	31,887.0	30,478.2	77.48K	-2.98%
1218	07/18/2021	31,785.4	31,517.9	32,408.2	31,220.6	57.01K	0.85%
1219	07/17/2021	31,518.6	31,384.4	31,914.8	31,207.8	58.06K	0.40%
1220	07/16/2021	31,394.0	31,842.3	32,239.8	31,062.2	70.48K	-1.40%
1221	07/15/2021	31,840.5	32,820.5	33,157.0	31,175.8	76.95K	-2.99%
1222	07/14/2021	32,820.7	32,727.8	33,051.9	31,611.2	69.56K	0.28%
1223	07/13/2021	32,728.1	33,106.1	33,307.7	32,259.5	60.04K	-1.16%
1224	07/12/2021	33,113.0	34,228.3	34,598.0	32,662.8	63.24K	-3.26%
1225	07/11/2021	34,227.7	33,510.8	34,580.6	33,319.8	35.72K	2.14%
1226	07/10/2021	33,510.6	33,797.7	34,221.0	33,056.8	50.94K	-0.85%
1227	07/09/2021	33,797.4	32,866.3	34,079.2	32,367.0	67.14K	2.83%
1228	07/08/2021	32,866.3	33,859.4	33,923.2	32,146.9	108.09K	-2.96%
1229	07/07/2021	33,867.8	34,228.7	35,036.6	33,801.3	72.03K	-1.05%
1230	07/06/2021	34,225.6	33,688.5	35,062.0	33,581.7	83.63K	1.60%
1231	07/05/2021	33,687.8	35,297.0	35,300.5	33,164.1	88.36K	-4.56%
1232	07/04/2021	35,298.2	34,742.8	35,957.6	34,740.1	56.13K	1.60%
1233	07/03/2021	34,742.8	33,814.2	34,909.8	33,363.3	55.69K	2.75%
1234	07/02/2021	33,813.4	33,542.2	33,925.9	32,734.6	78.93K	0.80%
1235	07/01/2021	33,543.6	35,030.7	35,032.7	32,839.2	27.41K	-4.23%
1236	06/30/2021	35,026.9	35,832.6	36,089.5	34,126.6	107.07K	-2.25%
1237	06/29/2021	35,834.7	34,477.3	36,590.3	34,247.6	97.27K	3.94%
1238	06/28/2021	34,475.9	34,682.2	35,231.2	33,944.9	112.00K	-0.58%
1239	06/27/2021	34,678.5	32,247.1	34,685.5	32,041.7	148.80K	7.55%
1240	06/26/2021	32,243.4	31,592.1	32,643.0	30,206.9	156.67K	2.06%
1241	06/25/2021	31,594.0	34,660.5	35,490.9	31,337.9	193.43K	-8.86%
1242	06/24/2021	34,665.8	33,678.1	35,249.9	32,356.7	119.25K	2.94%
1243	06/23/2021	33,674.3	32,498.3	34,784.3	31,736.5	173.34K	3.62%
1244	06/22/2021	32,496.4	31,682.7	33,272.5	28,901.8	309.65K	2.54%
1245	06/21/2021	31,692.0	35,597.9	35,708.4	31,284.1	256.87K	-10.97%
1246	06/20/2021	35,595.8	35,510.9	36,097.9	33,378.0	137.48K	0.23%
1247	06/19/2021	35,513.4	35,770.0	36,357.3	34,845.5	105.46K	-0.66%
1248	06/18/2021	35,749.4	38,045.5	38,166.0	35,198.5	102.84K	-6.05%
1249	06/17/2021	38,052.0	38,337.8	39,529.9	37,425.3	109.58K	-0.74%
1250	06/16/2021	38,336.0	40,148.1	40,494.4	38,156.4	123.52K	-4.53%
1251	06/15/2021	40,156.1	40,522.5	41,318.0	39,589.9	117.55K	-0.92%
1252	06/14/2021	40,529.4	39,024.1	40,970.4	38,769.9	157.35K	3.86%
1253	06/13/2021	39,022.9	35,467.5	39,321.6	34,827.0	123.32K	10.02%
1254	06/12/2021	35,467.5	37,334.4	37,437.3	34,703.3	87.73K	-4.95%
1255	06/11/2021	37,314.6	36,654.3	37,641.1	36,003.3	109.15K	1.81%
1256	06/10/2021	36,649.4	37,375.2	38,340.8	35,824.0	154.32K	-1.83%
1257	06/09/2021	37,332.2	33,385.5	37,517.6	32,428.6	209.82K	11.83%
1258	06/08/2021	33,382.9	33,574.6	34,047.8	31,158.1	193.54K	-0.58%
1259	06/07/2021	33,578.0	35,815.4	36,754.6	33,410.1	119.50K	-6.25%
1260	06/06/2021	35,815.4	35,518.7	36,434.0	35,265.3	62.20K	0.83%
1261	06/05/2021	35,520.0	36,841.2	37,887.6	34,832.0	101.48K	-3.61%
1262	06/04/2021	36,851.3	39,191.4	39,255.4	35,659.9	127.71K	-5.96%
1263	06/03/2021	39,187.3	37,555.7	39,462.3	37,193.6	106.44K	4.34%
1264	06/02/2021	37,555.8	36,687.7	38,199.9	35,981.1	96.89K	2.37%
1265	06/01/2021	36,687.6	37,294.3	37,850.3	35,742.7	113.48K	-1.64%
1266	05/31/2021	37,298.6	35,644.0	37,480.7	34,213.2	131.70K	4.62%
1267	05/30/2021	35,652.8	34,589.3	36,388.6	33,441.0	104.18K	3.09%
1268	05/29/2021	34,584.6	35,664.5	37,227.1	33,664.2	160.43K	-3.02%
1269	05/28/2021	35,662.5	38,543.2	38,844.1	34,772.4	199.58K	-7.17%
1270	05/27/2021	38,417.3	39,249.0	40,322.2	37,190.8	122.93K	-2.12%
1271	05/26/2021	39,249.2	38,375.7	40,750.0	37,847.0	153.80K	2.27%
1272	05/25/2021	38,378.3	38,753.6	39,740.8	36,540.7	163.01K	-0.96%
1273	05/24/2021	38,750.6	34,720.3	39,851.7	34,474.6	244.88K	11.74%
1274	05/23/2021	34,679.7	37,446.8	38,248.7	31,192.4	325.73K	-7.39%
1275	05/22/2021	37,448.3	37,291.0	38,776.0	35,314.9	185.83K	0.40%
1276	05/21/2021	37,297.4	40,611.2	42,108.3	33,592.3	315.50K	-8.40%
1277	05/20/2021	40,717.2	36,706.8	42,425.9	35,010.4	269.75K	10.88%
1278	05/19/2021	36,720.5	42,898.3	43,516.6	30,261.7	607.10K	-14.40%
1279	05/18/2021	42,897.3	43,538.5	45,770.9	42,293.9	154.96K	-1.48%
1280	05/17/2021	43,541.3	46,424.2	46,545.4	42,201.5	274.76K	-6.21%
1281	05/16/2021	46,426.4	46,729.3	49,764.3	43,920.8	180.07K	-0.60%
1282	05/15/2021	46,708.8	49,839.1	50,640.9	46,650.2	131.91K	-6.28%
1283	05/14/2021	49,839.8	49,704.9	51,459.2	48,874.0	118.84K	0.27%
1284	05/13/2021	49,704.6	49,398.2	51,337.3	46,331.1	236.71K	0.65%
1285	05/12/2021	49,384.2	56,694.5	57,938.5	49,187.0	160.74K	-12.90%
1286	05/11/2021	56,695.7	55,846.1	56,871.1	54,550.4	96.47K	1.52%
1287	05/10/2021	55,848.9	58,251.2	59,523.9	53,678.3	142.61K	-4.10%
1288	05/09/2021	58,238.3	58,840.6	59,227.0	56,414.4	103.59K	-1.02%
1289	05/08/2021	58,840.1	57,330.3	59,471.1	56,972.2	101.27K	2.62%
1290	05/07/2021	57,337.2	56,411.4	58,639.3	55,300.1	110.01K	1.65%
1291	05/06/2021	56,405.4	57,441.0	58,364.9	55,294.5	109.02K	-1.80%
1292	05/05/2021	57,441.3	53,872.5	57,936.4	53,872.5	119.82K	6.88%
1293	05/04/2021	53,741.5	57,170.6	57,201.3	53,741.5	132.33K	-6.00%
1294	05/03/2021	57,169.8	56,605.8	58,925.1	56,562.4	89.24K	1.00%
1295	05/02/2021	56,603.8	57,807.2	57,868.4	56,110.5	53.61K	-2.08%
1296	05/01/2021	57,807.1	57,719.1	58,449.4	57,029.5	63.41K	0.15%
1297	04/30/2021	57,720.3	53,562.3	57,925.6	53,088.7	103.74K	7.77%
1298	04/29/2021	53,560.8	54,838.6	55,173.7	52,400.0	83.90K	-2.34%
1299	04/28/2021	54,841.4	55,036.0	56,419.9	53,876.4	86.96K	-0.35%
1300	04/27/2021	55,036.5	54,011.1	55,427.8	53,345.0	84.08K	1.88%
1301	04/26/2021	54,020.5	48,963.5	54,320.9	48,815.9	129.76K	10.33%
1302	04/25/2021	48,963.6	50,088.2	50,532.4	47,098.5	59.20K	-2.25%
1303	04/24/2021	50,088.9	51,140.8	51,183.0	48,775.2	82.25K	-2.06%
1304	04/23/2021	51,143.6	51,707.1	52,099.9	47,659.4	214.46K	-1.13%
1305	04/22/2021	51,729.5	53,821.3	55,408.4	50,590.9	168.13K	-3.88%
1306	04/21/2021	53,820.2	56,479.5	56,764.4	53,657.6	100.26K	-4.71%
1307	04/20/2021	56,483.2	55,645.1	57,054.9	53,422.5	115.49K	1.50%
1308	04/19/2021	55,646.1	56,208.1	57,517.0	54,272.3	117.51K	-1.00%
1309	04/18/2021	56,207.1	60,043.2	60,362.1	51,817.6	216.81K	-6.39%
1310	04/17/2021	60,041.9	61,358.3	62,509.1	59,672.1	84.08K	-2.18%
1311	04/16/2021	61,379.7	63,211.6	63,518.5	60,027.3	136.85K	-2.90%
1312	04/15/2021	63,216.0	62,978.6	63,729.1	62,067.5	76.97K	0.37%
1313	04/14/2021	62,980.4	63,544.2	64,778.0	61,366.3	130.43K	-0.88%
1314	04/13/2021	63,540.9	59,863.6	63,659.0	59,839.4	126.56K	6.14%
1315	04/12/2021	59,863.8	59,982.1	61,259.9	59,569.2	81.88K	-0.19%
1316	04/11/2021	59,978.7	59,772.4	60,667.1	59,250.3	58.20K	0.39%
1317	04/10/2021	59,748.4	58,127.4	61,229.0	57,900.0	103.72K	2.80%
1318	04/09/2021	58,118.7	58,076.8	58,890.9	57,686.0	59.22K	0.07%
1319	04/08/2021	58,077.4	55,948.0	58,136.7	55,721.6	64.78K	3.80%
1320	04/07/2021	55,948.7	57,996.3	58,627.7	55,489.3	110.69K	-3.53%
1321	04/06/2021	57,996.3	59,169.0	59,487.0	57,403.3	77.15K	-1.69%
1322	04/05/2021	58,993.4	58,202.3	59,205.1	56,842.7	54.13K	1.36%
1323	04/04/2021	58,199.9	57,059.7	58,464.8	56,470.6	57.21K	2.00%
1324	04/03/2021	57,059.9	58,976.8	59,770.5	56,906.7	68.74K	-3.25%
1325	04/02/2021	58,977.3	58,718.2	60,134.9	58,466.5	72.37K	0.44%
1326	04/01/2021	58,718.3	58,763.2	59,406.5	58,040.7	69.04K	-0.08%
1327	03/31/2021	58,763.7	58,771.4	59,795.6	56,991.6	98.06K	-0.01%
1328	03/30/2021	58,771.3	57,614.6	59,366.9	57,077.1	86.21K	2.00%
1329	03/29/2021	57,616.2	55,764.7	58,392.6	54,951.1	107.91K	3.32%
1330	03/28/2021	55,765.2	55,856.9	56,504.2	54,711.3	58.71K	-0.17%
1331	03/27/2021	55,862.9	55,033.8	56,531.1	54,010.2	73.87K	1.50%
1332	03/26/2021	55,036.1	51,317.4	55,074.1	51,302.0	100.30K	7.24%
1333	03/25/2021	51,322.3	52,330.0	53,175.4	50,441.3	143.35K	-1.92%
1334	03/24/2021	52,325.4	54,309.1	57,169.4	51,725.4	137.91K	-3.91%
1335	03/23/2021	54,452.5	54,117.5	55,813.8	52,992.3	84.84K	0.54%
1336	03/22/2021	54,158.3	57,379.3	58,379.9	53,784.2	95.53K	-5.62%
1337	03/21/2021	57,383.8	58,097.4	58,583.8	55,583.3	77.47K	-1.22%
1338	03/20/2021	58,093.4	58,084.1	59,882.1	57,863.0	67.83K	0.01%
1339	03/19/2021	58,088.0	57,645.0	59,448.3	56,305.1	83.98K	0.75%
1340	03/18/2021	57,656.0	58,911.8	60,088.0	57,099.6	102.62K	-2.13%
1341	03/17/2021	58,913.5	56,892.9	58,933.2	54,253.2	118.26K	3.56%
1342	03/16/2021	56,889.7	55,619.5	56,889.7	53,342.6	128.51K	1.97%
1343	03/15/2021	55,791.3	59,117.4	60,565.9	55,088.8	117.71K	-5.62%
1344	03/14/2021	59,113.7	61,192.7	61,673.7	59,113.7	80.29K	-3.40%
1345	03/13/2021	61,195.3	57,267.4	61,795.8	56,118.8	134.64K	6.86%
1346	03/12/2021	57,265.1	57,806.2	58,052.3	55,134.5	116.96K	-0.92%
1347	03/11/2021	57,799.5	55,851.2	58,135.0	54,351.8	129.63K	3.49%
1348	03/10/2021	55,851.9	54,882.7	57,328.7	53,073.6	140.96K	1.77%
1349	03/09/2021	54,879.0	52,352.4	54,880.6	51,941.3	114.06K	4.91%
1350	03/08/2021	52,311.0	50,988.9	52,384.9	49,338.1	68.14K	2.61%
1351	03/07/2021	50,982.3	48,899.0	51,434.1	48,890.6	82.91K	4.35%
1352	03/06/2021	48,855.6	48,798.7	49,191.8	47,132.8	66.66K	0.13%
1353	03/05/2021	48,792.5	48,363.6	49,429.4	46,370.1	113.64K	0.75%
1354	03/04/2021	48,428.0	50,388.0	51,757.7	47,521.8	9.56K	-3.90%
1355	03/03/2021	50,395.1	48,422.2	52,567.9	48,159.2	44.93K	4.07%
1356	03/02/2021	48,424.2	49,595.6	50,191.9	47,100.6	102.10K	-2.36%
1357	03/01/2021	49,595.5	45,160.5	49,774.0	45,008.8	137.52K	9.81%
1358	02/28/2021	45,164.0	46,136.0	46,582.0	43,100.6	135.08K	-2.11%
1359	02/27/2021	46,136.7	46,333.1	48,335.1	45,059.4	98.75K	-0.45%
1360	02/26/2021	46,345.6	46,928.5	48,413.9	44,248.2	189.41K	-1.24%
1361	02/25/2021	46,928.5	49,695.9	52,013.8	46,773.7	83.22K	-5.57%
1362	02/24/2021	49,697.5	48,911.1	51,311.8	47,031.7	153.75K	1.61%
1363	02/23/2021	48,911.2	54,114.1	54,115.0	45,093.8	315.07K	-9.61%
1364	02/22/2021	54,111.8	57,437.6	57,480.8	48,353.8	244.95K	-5.78%
1365	02/21/2021	57,433.8	55,907.6	58,335.1	55,502.7	87.26K	2.70%
1366	02/20/2021	55,923.7	55,922.0	57,523.8	54,124.1	127.85K	0.03%
1367	02/19/2021	55,906.6	51,590.1	56,238.5	50,816.8	139.43K	8.38%
1368	02/18/2021	51,582.2	52,094.5	52,524.0	50,941.6	94.35K	-0.95%
1369	02/17/2021	52,079.2	49,161.3	52,577.7	49,018.1	140.03K	5.92%
1370	02/16/2021	49,169.7	47,934.2	50,515.8	47,044.4	141.37K	2.57%
1371	02/15/2021	47,936.3	48,611.1	48,936.5	45,786.1	123.18K	-1.45%
1372	02/14/2021	48,643.4	47,172.1	49,695.1	47,051.9	106.50K	3.13%
1373	02/13/2021	47,168.7	47,373.1	48,097.3	46,270.5	89.42K	-0.43%
1374	02/12/2021	47,371.7	47,995.0	48,927.4	46,218.6	133.73K	-1.29%
1375	02/11/2021	47,990.7	44,834.8	48,622.1	44,041.1	145.77K	7.04%
1376	02/10/2021	44,836.0	46,507.8	47,295.3	43,800.5	151.83K	-3.60%
1377	02/09/2021	46,508.6	46,396.4	48,143.5	45,104.7	193.87K	0.24%
1378	02/08/2021	46,395.7	38,853.6	46,596.4	38,057.0	248.47K	19.41%
1379	02/07/2021	38,852.9	39,228.9	39,691.7	37,381.6	125.37K	-1.03%
1380	02/06/2021	39,256.6	38,300.6	40,939.7	38,275.3	156.02K	2.50%
1381	02/05/2021	38,297.6	36,976.4	38,303.6	36,640.0	100.60K	3.56%
1382	02/04/2021	36,982.1	37,648.9	38,707.9	36,380.8	151.44K	-1.77%
1383	02/03/2021	37,646.8	35,486.9	37,646.8	35,401.5	131.03K	6.09%
1384	02/02/2021	35,485.2	33,514.0	35,976.1	33,462.4	120.85K	5.88%
1385	02/01/2021	33,515.7	33,106.8	34,685.6	32,324.9	126.32K	1.23%
1386	01/31/2021	33,108.1	34,281.6	34,348.3	32,189.9	101.92K	-3.43%
1387	01/30/2021	34,283.1	34,300.0	34,920.9	32,908.5	128.57K	-0.05%
1388	01/29/2021	34,301.8	33,381.7	38,546.0	31,953.3	297.73K	2.78%
1389	01/28/2021	33,374.8	30,408.9	33,790.8	29,911.9	167.39K	9.77%
1390	01/27/2021	30,404.0	32,499.6	32,545.4	29,290.4	194.35K	-6.46%
1391	01/26/2021	32,502.1	32,244.1	32,917.7	30,850.0	139.84K	0.77%
1392	01/25/2021	32,252.3	32,244.3	34,854.3	31,967.4	142.43K	0.03%
1393	01/24/2021	32,241.3	32,088.5	33,034.8	30,982.9	88.21K	0.47%
1394	01/23/2021	32,088.9	32,994.1	33,441.4	31,418.2	100.70K	-2.76%
1395	01/22/2021	33,000.5	30,838.7	33,821.2	28,871.2	243.09K	7.00%
1396	01/21/2021	30,842.1	35,472.3	35,591.1	30,101.8	253.27K	-13.06%
1397	01/20/2021	35,476.3	35,862.1	36,384.4	33,444.5	153.61K	-1.46%
1398	01/19/2021	36,002.9	36,630.6	37,821.0	36,001.4	79.11K	-1.67%
1399	01/18/2021	36,613.2	35,838.2	37,436.8	34,801.0	111.52K	2.16%
1400	01/17/2021	35,839.6	36,020.1	36,801.3	33,883.5	126.82K	-0.50%
1401	01/16/2021	36,019.5	36,751.8	37,931.7	35,408.4	137.02K	-2.24%
1402	01/15/2021	36,845.8	39,175.7	39,715.0	34,488.7	118.42K	-5.95%
1403	01/14/2021	39,175.7	37,383.4	40,054.3	36,772.1	172.40K	4.80%
1404	01/13/2021	37,382.2	34,061.2	37,764.6	32,451.9	209.93K	9.70%
1405	01/12/2021	34,076.1	35,426.0	36,598.7	32,572.7	241.93K	-4.13%
1406	01/11/2021	35,544.3	38,195.3	38,217.2	30,411.6	251.04K	-6.93%
1407	01/10/2021	38,192.2	40,149.7	41,362.4	35,141.6	215.78K	-4.88%
1408	01/09/2021	40,151.9	40,607.2	41,363.5	38,775.1	128.42K	-1.10%
1409	01/08/2021	40,599.3	39,466.4	41,921.7	36,613.4	251.29K	2.89%
1410	01/07/2021	39,460.2	36,798.5	40,340.9	36,361.2	249.60K	7.25%
1411	01/06/2021	36,793.2	33,999.3	36,934.8	33,408.3	227.56K	8.24%
1412	01/05/2021	33,991.5	32,015.4	34,414.7	30,010.5	202.13K	6.15%
1413	01/04/2021	32,022.6	33,016.6	33,587.5	28,204.5	255.27K	-2.84%
1414	01/03/2021	32,958.9	32,192.9	34,755.9	32,029.6	155.21K	2.38%
1415	01/02/2021	32,193.3	29,359.7	33,233.5	29,008.0	240.87K	9.65%
1416	01/01/2021	29,359.9	28,951.7	29,627.1	28,712.4	100.90K	1.42%
1417	12/31/2020	28,949.4	28,866.8	29,298.8	28,025.0	136.69K	0.28%
1418	12/30/2020	28,868.7	27,374.5	28,979.3	27,374.5	159.82K	5.45%
1419	12/29/2020	27,376.0	27,065.3	27,390.7	25,902.8	119.57K	1.18%
1420	12/28/2020	27,057.8	26,259.2	27,444.9	26,144.3	126.98K	3.03%
1421	12/27/2020	26,261.3	26,460.3	28,360.3	25,858.2	231.23K	-0.73%
1422	12/26/2020	26,454.4	24,714.7	26,826.0	24,515.1	155.77K	7.15%
1423	12/25/2020	24,689.6	23,728.7	24,778.9	23,445.3	2.40K	4.02%
1424	12/24/2020	23,736.5	23,253.2	23,783.7	22,737.3	104.59K	2.06%
1425	12/23/2020	23,257.9	23,820.8	24,063.7	22,694.7	178.47K	-2.37%
1426	12/22/2020	23,823.2	22,730.4	23,825.4	22,388.6	130.75K	4.82%
1427	12/21/2020	22,728.5	23,474.1	24,101.9	22,015.5	154.69K	-3.18%
1428	12/20/2020	23,474.9	23,843.6	24,280.9	23,098.9	114.09K	-1.55%
1429	12/19/2020	23,844.0	23,127.6	24,107.1	22,797.0	133.88K	3.10%
1430	12/18/2020	23,127.9	22,823.3	23,272.8	22,361.5	131.80K	1.33%
1431	12/17/2020	22,825.4	21,352.3	23,738.0	21,243.1	310.74K	6.90%
1432	12/16/2020	21,352.2	19,434.7	21,525.3	19,299.7	199.81K	9.87%
1433	12/15/2020	19,434.9	19,273.9	19,556.3	19,076.2	98.39K	0.84%
1434	12/14/2020	19,273.8	19,176.4	19,346.5	19,007.0	67.11K	0.51%
1435	12/13/2020	19,176.8	18,808.1	19,403.6	18,716.8	82.45K	1.96%
1436	12/12/2020	18,808.9	18,026.7	18,936.2	18,025.1	71.37K	4.36%
1437	12/11/2020	18,023.6	18,250.5	18,288.3	17,600.1	111.53K	-1.23%
1438	12/10/2020	18,247.2	18,546.1	18,551.8	17,926.8	85.31K	-1.61%
1439	12/09/2020	18,546.0	18,322.4	18,637.9	17,658.8	129.72K	1.20%
1440	12/08/2020	18,326.6	19,170.8	19,288.6	18,229.2	101.41K	-4.40%
1441	12/07/2020	19,170.7	19,368.4	19,424.6	18,908.8	61.98K	-1.08%
1442	12/06/2020	19,379.9	19,146.0	19,417.1	18,873.0	54.56K	1.22%
1443	12/05/2020	19,146.5	18,657.5	19,172.7	18,507.1	59.44K	2.62%
1444	12/04/2020	18,658.1	19,431.1	19,529.5	18,610.8	110.63K	-3.99%
1445	12/03/2020	19,433.3	19,219.8	19,596.6	18,883.7	99.97K	1.12%
1446	12/02/2020	19,218.8	18,767.9	19,335.5	18,346.7	91.92K	2.39%
1447	12/01/2020	18,770.7	19,697.8	19,897.4	18,257.0	208.72K	-4.71%
1448	11/30/2020	19,698.1	18,186.0	19,831.2	18,186.0	185.59K	8.32%
1449	11/29/2020	18,185.5	17,729.7	18,336.3	17,530.4	79.12K	2.57%
1450	11/28/2020	17,730.7	17,142.6	17,874.4	16,874.4	95.20K	3.52%
1451	11/27/2020	17,127.1	17,160.9	17,450.3	16,481.6	138.80K	-0.20%
1452	11/26/2020	17,162.0	18,721.9	18,894.9	16,235.2	312.07K	-8.34%
1453	11/25/2020	18,723.0	19,151.5	19,486.7	18,527.7	146.12K	-2.24%
1454	11/24/2020	19,152.6	18,394.6	19,416.6	18,074.8	180.79K	4.21%
1455	11/23/2020	18,379.6	18,428.1	18,756.8	18,016.0	127.35K	-0.18%
1456	11/22/2020	18,412.9	18,689.3	18,751.5	17,644.6	121.76K	-1.47%
1457	11/21/2020	18,687.2	18,673.8	18,966.0	18,397.5	108.91K	0.06%
1458	11/20/2020	18,675.2	17,805.5	18,811.0	17,758.4	134.42K	4.90%
1459	11/19/2020	17,803.5	17,775.1	18,166.0	17,380.1	135.94K	0.16%
1460	11/18/2020	17,774.6	17,662.3	18,466.1	17,258.9	233.43K	0.64%
1461	11/17/2020	17,662.3	16,715.8	17,845.4	16,562.0	175.87K	5.66%
1462	11/16/2020	16,715.8	15,954.1	16,880.7	15,870.7	118.09K	4.78%
1463	11/15/2020	15,953.0	16,074.7	16,158.1	15,782.3	58.43K	-0.73%
1464	11/14/2020	16,071.0	16,323.1	16,328.2	15,717.7	83.64K	-1.55%
1465	11/13/2020	16,324.2	16,293.0	16,474.1	15,973.4	113.75K	0.18%
1466	11/12/2020	16,294.7	15,695.8	16,342.7	15,483.5	165.54K	3.82%
1467	11/11/2020	15,695.8	15,303.1	15,953.9	15,281.0	119.07K	2.56%
1468	11/10/2020	15,303.6	15,328.0	15,465.3	15,096.5	93.36K	-0.15%
1469	11/09/2020	15,327.2	15,483.3	15,819.6	14,816.9	165.04K	-1.01%
1470	11/08/2020	15,483.7	14,826.6	15,648.3	14,720.7	94.99K	4.42%
1471	11/07/2020	14,828.4	15,578.2	15,754.4	14,385.1	160.73K	-4.81%
1472	11/06/2020	15,577.9	15,593.9	15,955.2	15,223.5	186.13K	-0.06%
1473	11/05/2020	15,587.1	14,145.6	15,739.9	14,099.7	227.49K	10.19%
1474	11/04/2020	14,145.6	14,023.0	14,238.8	13,544.4	140.80K	0.90%
1475	11/03/2020	14,019.9	13,560.5	14,054.0	13,294.6	108.17K	3.38%
1476	11/02/2020	13,561.4	13,759.7	13,828.4	13,214.2	97.76K	-1.44%
1477	11/01/2020	13,759.4	13,795.5	13,889.5	13,628.7	51.71K	-0.27%
1478	10/31/2020	13,797.3	13,560.2	14,065.4	13,441.7	102.75K	1.75%
1479	10/30/2020	13,559.9	13,457.0	13,667.9	13,134.5	108.77K	0.76%
1480	10/29/2020	13,457.2	13,278.3	13,640.0	12,982.9	111.23K	1.34%
1481	10/28/2020	13,278.9	13,658.3	13,851.7	12,907.6	144.18K	-2.77%
1482	10/27/2020	13,657.8	13,061.5	13,782.3	13,050.3	128.64K	4.56%
1483	10/26/2020	13,061.6	13,033.0	13,229.7	12,792.4	89.47K	0.23%
1484	10/25/2020	13,032.2	13,117.0	13,345.3	12,900.4	59.73K	-0.65%
1485	10/24/2020	13,117.2	12,933.6	13,161.5	12,876.4	51.20K	1.42%
1486	10/23/2020	12,934.1	12,972.7	13,025.5	12,738.9	73.94K	-0.31%
1487	10/22/2020	12,974.6	12,805.5	13,183.9	12,698.2	113.31K	1.30%
1488	10/21/2020	12,808.7	11,913.6	13,213.5	11,894.6	197.72K	7.51%
1489	10/20/2020	11,913.5	11,753.9	12,029.4	11,685.7	94.59K	1.36%
1490	10/19/2020	11,753.4	11,507.1	11,823.3	11,413.9	73.04K	2.14%
1491	10/18/2020	11,506.9	11,362.1	11,506.9	11,349.8	31.51K	1.27%
1492	10/17/2020	11,362.1	11,321.8	11,402.7	11,274.4	29.86K	0.35%
1493	10/16/2020	11,322.0	11,503.2	11,542.2	11,224.6	71.42K	-1.57%
1494	10/15/2020	11,503.0	11,421.4	11,590.9	11,276.7	70.84K	0.72%
1495	10/14/2020	11,420.4	11,424.4	11,541.0	11,293.5	59.12K	-0.03%
1496	10/13/2020	11,423.8	11,533.5	11,558.0	11,315.9	64.67K	-0.95%
1497	10/12/2020	11,533.9	11,370.8	11,715.9	11,227.4	84.02K	1.43%
1498	10/11/2020	11,371.0	11,295.6	11,439.4	11,277.6	41.06K	0.64%
1499	10/10/2020	11,298.4	11,053.5	11,475.0	11,053.1	65.81K	2.21%
1500	10/09/2020	11,054.2	10,923.5	11,103.0	10,836.9	70.95K	1.19%
1501	10/08/2020	10,924.1	10,670.7	10,948.6	10,549.6	79.78K	2.37%
1502	10/07/2020	10,670.9	10,601.0	10,680.1	10,553.3	49.27K	0.64%
1503	10/06/2020	10,602.6	10,790.2	10,800.3	10,530.8	69.07K	-1.73%
1504	10/05/2020	10,789.5	10,672.5	10,789.6	10,623.4	48.86K	1.09%
1505	10/04/2020	10,672.9	10,544.4	10,693.3	10,520.8	31.40K	1.22%
1506	10/03/2020	10,544.2	10,572.2	10,597.8	10,501.2	29.10K	-0.27%
1507	10/02/2020	10,572.3	10,619.6	10,662.9	10,387.6	77.94K	-0.45%
1508	10/01/2020	10,620.5	10,776.6	10,913.7	10,462.7	95.33K	-1.44%
1509	09/30/2020	10,776.1	10,843.4	10,847.7	10,667.6	55.55K	-0.60%
1510	09/29/2020	10,840.9	10,694.3	10,858.4	10,642.4	59.64K	1.38%
1511	09/28/2020	10,693.2	10,776.4	10,946.6	10,685.2	72.29K	-0.77%
1512	09/27/2020	10,776.2	10,727.9	10,799.2	10,602.7	40.92K	0.45%
1513	09/26/2020	10,727.9	10,688.9	10,793.3	10,650.2	37.85K	0.37%
1514	09/25/2020	10,688.8	10,739.9	10,756.0	10,558.9	71.43K	-0.47%
1515	09/24/2020	10,739.4	10,238.1	10,787.8	10,201.0	82.95K	4.90%
1516	09/23/2020	10,237.3	10,531.5	10,535.4	10,146.6	74.95K	-2.79%
1517	09/22/2020	10,531.5	10,419.4	10,570.7	10,361.7	63.52K	1.10%
1518	09/21/2020	10,416.8	10,919.9	10,987.2	10,328.5	109.85K	-4.62%
1519	09/20/2020	10,921.5	11,081.6	11,081.6	10,772.7	53.39K	-1.45%
1520	09/19/2020	11,081.8	10,933.0	11,177.1	10,890.7	51.63K	1.36%
1521	09/18/2020	10,933.0	10,941.3	11,029.7	10,818.7	63.48K	-0.08%
1522	09/17/2020	10,941.3	10,950.1	11,039.3	10,755.2	77.22K	-0.07%
1523	09/16/2020	10,949.5	10,785.2	11,093.3	10,669.2	94.94K	1.52%
1524	09/15/2020	10,785.3	10,675.2	10,931.8	10,627.8	91.70K	1.03%
1525	09/14/2020	10,675.3	10,332.7	10,744.3	10,264.5	96.64K	3.38%
1526	09/13/2020	10,326.0	10,441.7	10,579.6	10,219.4	66.12K	-1.11%
1527	09/12/2020	10,441.9	10,390.2	10,476.8	10,275.9	48.49K	0.50%
1528	09/11/2020	10,390.2	10,339.8	10,398.8	10,212.6	62.28K	0.49%
1529	09/10/2020	10,339.7	10,224.3	10,480.3	10,219.2	88.01K	1.13%
1530	09/09/2020	10,224.6	10,126.8	10,343.3	9,984.6	71.37K	0.97%
1531	09/08/2020	10,126.6	10,376.9	10,434.4	9,877.1	113.90K	-2.41%
1532	09/07/2020	10,376.9	10,296.4	10,400.9	9,887.0	12.40M	0.78%
1533	09/06/2020	10,296.4	10,092.2	10,337.7	10,004.7	12.12M	2.02%
1534	09/05/2020	10,092.2	10,472.3	10,558.7	9,897.8	14.72M	-3.63%
1535	09/04/2020	10,472.5	10,168.7	10,614.2	9,960.3	12.50M	2.99%
1536	09/03/2020	10,168.8	11,413.2	11,442.7	10,009.5	9.65M	-10.90%
1537	09/02/2020	11,413.3	11,914.4	11,947.5	11,244.9	20.26M	-4.21%
1538	09/01/2020	11,914.9	11,644.2	12,045.9	11,544.6	580.69K	2.32%
1539	08/31/2020	11,644.2	11,701.1	11,760.2	11,563.8	496.14K	-0.49%
1540	08/30/2020	11,702.0	11,468.1	11,704.2	11,462.6	409.36K	2.04%
1541	08/29/2020	11,468.1	11,527.8	11,576.8	11,433.5	389.85K	-0.51%
1542	08/28/2020	11,527.4	11,327.5	11,539.0	11,281.9	464.94K	1.77%
1543	08/27/2020	11,327.4	11,462.3	11,580.3	11,135.3	560.59K	-1.18%
1544	08/26/2020	11,462.3	11,324.9	11,533.6	11,254.6	513.06K	1.21%
1545	08/25/2020	11,324.8	11,752.9	11,766.9	11,131.0	594.07K	-3.65%
1546	08/24/2020	11,753.5	11,641.6	11,824.6	11,587.1	429.13K	0.96%
1547	08/23/2020	11,641.6	11,661.1	11,705.4	11,520.8	377.33K	-0.17%
1548	08/22/2020	11,661.3	11,529.2	11,677.0	11,382.1	433.98K	1.15%
1549	08/21/2020	11,529.2	11,856.9	11,877.4	11,495.6	506.38K	-2.76%
1550	08/20/2020	11,856.9	11,751.0	11,881.0	11,672.7	430.93K	0.91%
1551	08/19/2020	11,750.2	11,944.4	12,013.2	11,602.6	550.26K	-1.65%
1552	08/18/2020	11,947.6	12,283.0	12,381.4	11,842.0	606.79K	-2.73%
1553	08/17/2020	12,282.6	11,898.8	12,444.1	11,764.0	628.41K	3.22%
1554	08/16/2020	11,899.0	11,845.5	11,922.5	11,688.9	410.81K	0.45%
1555	08/15/2020	11,845.3	11,751.1	11,964.0	11,711.5	499.10K	0.80%
1556	08/14/2020	11,750.8	11,771.1	11,835.5	11,651.5	435.44K	-0.17%
1557	08/13/2020	11,770.9	11,557.2	11,772.9	11,298.4	545.67K	1.85%
1558	08/12/2020	11,557.2	11,390.4	11,605.4	11,190.6	549.59K	1.46%
1559	08/11/2020	11,390.4	11,889.2	11,931.8	11,146.7	615.90K	-4.19%
1560	08/10/2020	11,889.2	11,681.1	12,041.1	11,546.9	564.11K	1.78%
1561	08/09/2020	11,681.2	11,764.4	11,792.8	11,527.5	303.00K	-0.71%
1562	08/08/2020	11,764.3	11,591.6	11,805.5	11,533.5	317.06K	1.49%
1563	08/07/2020	11,592.0	11,757.1	11,901.8	11,352.4	517.00K	-1.40%
1564	08/06/2020	11,757.1	11,735.0	11,898.4	11,563.0	554.85K	0.19%
1565	08/05/2020	11,735.1	11,184.8	11,771.5	11,114.5	570.83K	4.92%
1566	08/04/2020	11,184.7	11,223.8	11,407.8	11,043.0	485.79K	-0.35%
1567	08/03/2020	11,224.4	11,066.9	11,461.1	10,981.6	470.24K	1.42%
1568	08/02/2020	11,066.8	11,802.6	12,061.1	10,730.7	647.95K	-6.24%
1569	08/01/2020	11,803.1	11,333.2	11,847.7	11,226.1	611.47K	4.14%
1570	07/31/2020	11,333.4	11,096.5	11,434.8	10,964.6	530.95K	2.14%
1571	07/30/2020	11,096.2	11,105.8	11,164.4	10,861.6	501.14K	-0.09%
1572	07/29/2020	11,105.9	10,908.4	11,336.5	10,771.8	576.83K	1.81%
1573	07/28/2020	10,908.5	10,961.1	11,046.1	10,873.6	658.37K	-1.04%
1574	07/27/2020	11,022.8	9,932.7	11,367.0	9,894.6	908.99K	10.98%
1575	07/26/2020	9,932.5	9,690.0	10,086.6	9,645.9	415.07K	2.35%
1576	07/25/2020	9,704.1	9,546.7	9,729.3	9,536.2	306.29K	1.65%
1577	07/24/2020	9,546.4	9,599.2	9,626.2	9,480.5	359.16K	-0.55%
1578	07/23/2020	9,599.6	9,513.6	9,646.5	9,451.1	425.66K	0.90%
1579	07/22/2020	9,513.7	9,387.4	9,523.1	9,296.0	386.00K	1.35%
1580	07/21/2020	9,387.3	9,162.3	9,426.9	9,155.1	458.99K	2.46%
1581	07/20/2020	9,162.4	9,208.1	9,218.4	9,139.9	312.98K	-0.50%
1582	07/19/2020	9,208.0	9,170.1	9,224.8	9,106.4	265.25K	0.41%
1583	07/18/2020	9,170.2	9,155.8	9,198.8	9,126.7	276.40K	0.16%
1584	07/17/2020	9,155.8	9,135.4	9,181.9	9,091.5	310.92K	0.22%
1585	07/16/2020	9,135.3	9,198.7	9,224.2	9,052.0	429.04K	-0.69%
1586	07/15/2020	9,198.7	9,253.6	9,270.2	9,168.7	429.84K	-0.59%
1587	07/14/2020	9,253.4	9,243.1	9,274.8	9,135.7	453.83K	0.11%
1588	07/13/2020	9,243.6	9,300.5	9,329.6	9,207.6	456.87K	-0.62%
1589	07/12/2020	9,300.8	9,234.2	9,337.8	9,170.4	366.88K	0.73%
1590	07/11/2020	9,233.3	9,285.8	9,295.5	9,184.2	353.92K	-0.56%
1591	07/10/2020	9,285.1	9,239.0	9,309.8	9,131.9	418.47K	0.53%
1592	07/09/2020	9,235.7	9,430.1	9,434.5	9,176.0	444.27K	-2.06%
1593	07/08/2020	9,429.9	9,256.3	9,458.3	9,233.1	509.94K	1.88%
1594	07/07/2020	9,256.0	9,338.8	9,371.2	9,209.3	420.55K	-0.89%
1595	07/06/2020	9,339.0	9,080.4	9,363.0	9,063.2	510.27K	2.84%
1596	07/05/2020	9,081.0	9,134.3	9,149.6	8,932.1	314.10K	-0.58%
1597	07/04/2020	9,134.4	9,067.1	9,182.3	9,049.6	261.25K	0.74%
1598	07/03/2020	9,067.1	9,085.0	9,120.4	9,050.9	333.88K	-0.20%
1599	07/02/2020	9,085.1	9,229.9	9,259.7	8,962.1	483.10K	-1.57%
1600	07/01/2020	9,229.9	9,135.9	9,289.0	9,101.1	366.78K	1.03%
1601	06/30/2020	9,135.4	9,186.0	9,199.8	9,075.3	381.73K	-0.54%
1602	06/29/2020	9,185.4	9,122.8	9,229.1	9,033.6	401.12K	0.67%
1603	06/28/2020	9,124.0	9,008.4	9,185.5	8,950.2	329.01K	1.28%
1604	06/27/2020	9,008.3	9,160.5	9,190.5	8,865.3	441.93K	-1.66%
1605	06/26/2020	9,160.0	9,247.5	9,296.5	9,060.1	489.84K	-0.95%
1606	06/25/2020	9,247.5	9,300.8	9,327.3	9,022.6	524.45K	-0.59%
1607	06/24/2020	9,302.0	9,624.6	9,667.4	9,223.0	515.78K	-3.35%
1608	06/23/2020	9,624.6	9,683.9	9,715.6	9,581.8	375.49K	-0.61%
1609	06/22/2020	9,683.7	9,296.5	9,751.9	9,285.8	523.32K	4.17%
1610	06/21/2020	9,296.4	9,358.8	9,411.2	9,288.5	335.99K	-0.67%
1611	06/20/2020	9,358.8	9,314.0	9,394.5	9,199.8	383.44K	0.48%
1612	06/19/2020	9,314.0	9,390.3	9,424.0	9,249.6	478.49K	-0.79%
1613	06/18/2020	9,388.1	9,464.6	9,480.4	9,289.3	391.67K	-0.81%
1614	06/17/2020	9,464.6	9,523.6	9,543.6	9,258.2	446.45K	-0.62%
1615	06/16/2020	9,523.5	9,425.6	9,577.1	9,379.3	545.47K	1.04%
1616	06/15/2020	9,425.4	9,345.5	9,489.7	8,925.6	750.90K	0.86%
1617	06/14/2020	9,345.3	9,470.7	9,474.7	9,264.4	311.27K	-1.33%
1618	06/13/2020	9,471.3	9,466.5	9,484.9	9,369.9	364.97K	0.05%
1619	06/12/2020	9,466.6	9,283.7	9,547.5	9,249.4	529.28K	1.97%
1620	06/11/2020	9,283.2	9,878.9	9,945.2	9,139.1	919.30K	-6.03%
1621	06/10/2020	9,878.8	9,768.8	9,970.9	9,710.7	533.55K	1.13%
1622	06/09/2020	9,768.8	9,777.7	9,857.2	9,616.6	479.55K	-0.09%
1623	06/08/2020	9,777.9	9,743.4	9,788.2	9,662.3	431.04K	0.36%
1624	06/07/2020	9,742.6	9,669.6	9,791.8	9,417.4	549.20K	0.76%
1625	06/06/2020	9,669.6	9,630.8	9,733.1	9,549.5	370.85K	0.40%
1626	06/05/2020	9,631.2	9,794.0	9,846.1	9,628.7	527.05K	-1.67%
1627	06/04/2020	9,794.4	9,667.2	9,864.4	9,490.9	593.66K	1.32%
1628	06/03/2020	9,667.2	9,527.0	9,667.2	9,421.7	558.12K	1.47%
1629	06/02/2020	9,527.6	10,190.7	10,207.3	9,347.3	1.06M	-6.49%
1630	06/01/2020	10,189.3	9,454.5	10,301.8	9,429.7	796.68K	7.77%
1631	05/31/2020	9,454.8	9,692.9	9,695.6	9,406.2	645.27K	-2.45%
1632	05/30/2020	9,692.5	9,424.8	9,729.9	9,352.7	720.62K	2.84%
1633	05/29/2020	9,424.8	9,573.4	9,596.5	9,358.1	814.33K	-1.54%
1634	05/28/2020	9,572.2	9,199.8	9,610.8	9,119.2	948.86K	4.06%
1635	05/27/2020	9,199.1	8,842.3	9,210.9	8,818.6	810.89K	4.03%
1636	05/26/2020	8,842.5	8,897.7	8,994.6	8,713.9	784.92K	-0.63%
1637	05/25/2020	8,898.2	8,728.0	8,959.5	8,666.1	941.89K	1.95%
1638	05/24/2020	8,728.2	9,177.9	9,292.0	8,724.1	1.11M	-4.89%
1639	05/23/2020	9,177.0	9,169.8	9,303.2	9,098.9	812.56K	0.08%
1640	05/22/2020	9,169.7	9,058.2	9,253.5	8,952.1	914.59K	1.22%
1641	05/21/2020	9,059.0	9,511.6	9,567.1	8,833.6	1.41M	-4.76%
1642	05/20/2020	9,512.3	9,773.0	9,829.3	9,368.4	1.15M	-2.67%
1643	05/19/2020	9,773.3	9,730.8	9,883.9	9,498.7	1.16M	0.44%
1644	05/18/2020	9,730.7	9,678.4	9,930.2	9,524.4	1.18M	0.55%
1645	05/17/2020	9,677.7	9,376.6	9,866.0	9,327.8	1.18M	3.18%
1646	05/16/2020	9,379.5	9,318.1	9,579.0	9,233.0	1.10M	0.66%
1647	05/15/2020	9,318.0	9,778.6	9,819.6	9,223.2	1.56M	-4.71%
1648	05/14/2020	9,778.4	9,298.7	9,887.5	9,265.8	1.77M	5.16%
1649	05/13/2020	9,298.7	8,813.9	9,384.6	8,799.1	1.50M	5.50%
1650	05/12/2020	8,813.8	8,569.8	8,964.5	8,542.8	1.35M	2.73%
1651	05/11/2020	8,579.8	8,737.6	9,129.6	8,235.6	2.29M	-1.82%
1652	05/10/2020	8,738.8	9,553.9	9,569.4	8,259.3	2.47M	-8.54%
1653	05/09/2020	9,554.6	9,806.0	9,910.5	9,533.6	1.49M	-2.57%
1654	05/08/2020	9,806.2	9,980.1	10,018.2	9,731.4	1.42M	-1.74%
1655	05/07/2020	9,979.8	9,152.7	10,033.0	9,064.8	1.91M	9.05%
1656	05/06/2020	9,151.4	9,000.6	9,373.7	8,923.6	1.62M	1.67%
1657	05/05/2020	9,001.0	8,874.2	9,078.7	8,800.4	1.05M	1.42%
1658	05/04/2020	8,874.7	8,885.5	8,945.5	8,553.2	1.12M	-0.12%
1659	05/03/2020	8,885.5	8,966.2	9,169.9	8,742.2	1.15M	-0.90%
1660	05/02/2020	8,966.3	8,821.6	8,986.2	8,771.3	890.34K	1.64%
1661	05/01/2020	8,821.6	8,628.6	9,040.3	8,621.0	1.11M	2.23%
1662	04/30/2020	8,629.0	8,770.6	9,437.5	8,425.5	2.04M	-1.62%
1663	04/29/2020	8,770.9	7,746.7	8,918.5	7,729.7	1.83M	13.22%
1664	04/28/2020	7,746.9	7,766.0	7,770.1	7,655.3	808.09K	-0.25%
1665	04/27/2020	7,766.0	7,679.4	7,768.5	7,637.7	980.50K	1.13%
1666	04/26/2020	7,678.9	7,540.4	7,679.4	7,520.5	921.59K	1.84%
1667	04/25/2020	7,540.4	7,503.9	7,684.6	7,451.0	861.93K	0.49%
1668	04/24/2020	7,503.8	7,491.3	7,583.5	7,423.5	951.95K	0.20%
1669	04/23/2020	7,488.5	7,112.8	7,655.4	7,036.5	1.34M	5.28%
1670	04/22/2020	7,112.9	6,842.5	7,137.4	6,821.8	914.18K	3.95%
1671	04/21/2020	6,842.5	6,833.4	6,919.3	6,774.3	892.57K	0.13%
1672	04/20/2020	6,833.5	7,122.9	7,207.5	6,771.2	1.26M	-4.06%
1673	04/19/2020	7,122.9	7,230.9	7,238.0	7,079.1	5.93M	-1.49%
1674	04/18/2020	7,230.8	7,035.9	7,259.4	7,031.5	796.45K	2.77%
1675	04/17/2020	7,035.8	7,085.5	7,142.8	7,005.8	810.10K	-0.70%
1676	04/16/2020	7,085.6	6,629.1	7,159.7	6,520.5	1.54M	6.89%
1677	04/15/2020	6,629.1	6,851.3	6,929.5	6,615.9	1.00M	-3.24%
1678	04/14/2020	6,850.9	6,841.8	6,970.8	6,768.6	999.53K	0.14%
1679	04/13/2020	6,841.3	6,918.1	6,920.3	6,618.5	1.25M	-1.10%
1680	04/12/2020	6,917.6	6,867.9	7,158.8	6,785.1	1.10M	0.73%
1681	04/11/2020	6,867.8	6,862.7	6,931.4	6,765.1	845.58K	0.07%
1682	04/10/2020	6,863.1	7,289.0	7,294.4	6,756.1	1.37M	-5.84%
1683	04/09/2020	7,289.0	7,361.1	7,361.1	7,140.3	963.55K	-0.98%
1684	04/08/2020	7,361.2	7,185.6	7,396.1	7,153.1	983.94K	2.45%
1685	04/07/2020	7,185.2	7,332.3	7,440.3	7,101.7	1.32M	-2.01%
1686	04/06/2020	7,332.3	6,772.8	7,335.0	6,770.1	1.53M	8.26%
1687	04/05/2020	6,772.7	6,857.5	6,889.4	6,686.0	842.33K	-1.23%
1688	04/04/2020	6,857.4	6,735.9	6,958.6	6,679.1	1.05M	1.80%
1689	04/03/2020	6,735.9	6,799.9	7,026.3	6,623.6	1.35M	-0.95%
1690	04/02/2020	6,800.5	6,638.8	7,182.7	6,567.9	1.74M	2.44%
1691	04/01/2020	6,638.5	6,412.4	6,661.3	6,157.4	1.40M	3.52%
1692	03/31/2020	6,412.5	6,391.1	6,513.1	6,346.3	1.05M	0.34%
1693	03/30/2020	6,391.0	5,890.4	6,576.5	5,872.5	1.43M	8.50%
1694	03/29/2020	5,890.4	6,233.2	6,258.8	5,889.3	916.17K	-5.51%
1695	03/28/2020	6,233.7	6,373.4	6,374.3	6,046.5	1.26M	-2.19%
1696	03/27/2020	6,373.4	6,725.5	6,813.7	6,322.3	1.16M	-5.23%
1697	03/26/2020	6,725.1	6,677.9	6,772.9	6,541.7	1.18M	0.69%
1698	03/25/2020	6,678.9	6,744.8	6,930.2	6,474.6	1.52M	-0.97%
1699	03/24/2020	6,744.6	6,468.8	6,814.2	6,380.8	1.73M	4.26%
1700	03/23/2020	6,468.9	5,822.0	6,564.7	5,710.8	1.88M	11.11%
1701	03/22/2020	5,822.1	6,186.9	6,394.4	5,771.2	1.48M	-5.89%
1702	03/21/2020	6,186.2	6,205.6	6,438.3	5,887.0	1.64M	-0.31%
1703	03/20/2020	6,205.3	6,171.6	6,858.1	5,748.2	2.22M	0.54%
1704	03/19/2020	6,172.0	5,359.2	6,379.5	5,256.0	2.18M	15.12%
1705	03/18/2020	5,361.4	5,260.7	5,373.1	5,020.9	1.80M	1.91%
1706	03/17/2020	5,261.1	5,030.2	5,432.8	4,946.5	1.89M	4.59%
1707	03/16/2020	5,030.0	5,366.4	5,369.3	4,477.7	2.55M	-6.27%
1708	03/15/2020	5,366.3	5,182.9	5,863.3	5,120.6	1.61M	3.54%
1709	03/14/2020	5,182.7	5,589.4	5,634.9	5,072.2	1.69M	-7.19%
1710	03/13/2020	5,584.3	4,815.2	5,934.3	3,869.5	4.17M	15.71%
1711	03/12/2020	4,826.0	7,935.2	7,963.1	4,546.6	3.22M	-39.18%
1712	03/11/2020	7,935.1	7,892.1	7,976.5	7,606.0	1.10M	0.56%
1713	03/10/2020	7,891.2	7,933.0	8,145.5	7,740.2	1.20M	-0.53%
1714	03/09/2020	7,933.0	8,035.8	8,158.8	7,648.7	1.54M	-1.26%
1715	03/08/2020	8,034.1	8,887.8	8,888.0	8,015.3	1.11M	-9.61%
1716	03/07/2020	8,887.8	9,134.2	9,180.8	8,848.7	750.65K	-2.70%
1717	03/06/2020	9,134.8	9,060.6	9,165.2	9,004.9	1.04M	0.82%
1718	03/05/2020	9,060.3	8,757.9	9,147.3	8,751.5	950.76K	3.45%
1719	03/04/2020	8,757.9	8,761.3	8,840.3	8,679.7	759.69K	-0.04%
1720	03/03/2020	8,761.4	8,906.1	8,911.7	8,669.3	1.01M	-1.61%
1721	03/02/2020	8,904.8	8,537.5	8,961.8	8,503.1	1.02M	4.27%
1722	03/01/2020	8,540.0	8,543.8	8,737.2	8,437.2	784.05K	-0.04%
1723	02/29/2020	8,543.7	8,697.1	8,793.7	8,539.8	683.44K	-1.77%
1724	02/28/2020	8,697.5	8,820.1	8,898.7	8,451.9	1.08M	-1.37%
1725	02/27/2020	8,818.6	8,800.1	8,968.3	8,538.5	1.13M	0.21%
1726	02/26/2020	8,800.3	9,317.1	9,368.1	8,672.0	1.32M	-5.55%
1727	02/25/2020	9,317.2	9,662.6	9,672.3	9,269.8	937.97K	-3.57%
1728	02/24/2020	9,662.7	9,943.2	9,981.0	9,507.0	980.00K	-2.82%
1729	02/23/2020	9,942.7	9,655.6	9,965.6	9,653.4	775.88K	2.97%
1730	02/22/2020	9,655.7	9,684.5	9,706.5	9,569.8	589.88K	-0.30%
1731	02/21/2020	9,684.5	9,602.2	9,747.1	9,574.5	716.61K	0.85%
1732	02/20/2020	9,602.4	9,611.9	9,681.4	9,448.9	870.80K	-0.07%
1733	02/19/2020	9,609.4	10,158.6	10,230.9	9,424.3	905.95K	-5.40%
1734	02/18/2020	10,158.4	9,701.5	10,230.1	9,601.6	945.91K	4.71%
1735	02/17/2020	9,701.4	9,931.7	9,951.5	9,468.9	961.88K	-2.32%
1736	02/16/2020	9,932.3	9,907.4	10,056.4	9,654.9	808.91K	0.25%
1737	02/15/2020	9,907.7	10,336.0	10,369.8	9,831.7	808.81K	-4.12%
1738	02/14/2020	10,333.0	10,235.5	10,372.4	10,125.2	732.51K	0.96%
1739	02/13/2020	10,235.1	10,321.9	10,482.6	10,116.9	940.30K	-0.80%
1740	02/12/2020	10,317.7	10,229.3	10,435.6	10,229.3	803.25K	0.86%
1741	02/11/2020	10,229.5	9,854.0	10,314.1	9,725.1	791.28K	3.81%
1742	02/10/2020	9,854.1	10,151.5	10,181.7	9,774.8	781.22K	-2.93%
1743	02/09/2020	10,151.5	9,895.4	10,157.1	9,882.7	617.35K	2.59%
1744	02/08/2020	9,895.5	9,817.3	9,931.2	9,673.2	551.31K	0.78%
1745	02/07/2020	9,818.6	9,771.9	9,872.5	9,738.7	608.96K	0.48%
1746	02/06/2020	9,772.0	9,611.8	9,854.9	9,536.1	778.67K	1.67%
1747	02/05/2020	9,611.8	9,194.1	9,726.8	9,179.9	771.46K	4.54%
1748	02/04/2020	9,193.9	9,296.5	9,347.5	9,193.9	651.68K	-1.10%
1749	02/03/2020	9,296.6	9,334.6	9,582.8	9,243.1	701.39K	-0.41%
1750	02/02/2020	9,334.9	9,381.5	9,465.4	9,183.1	683.37K	-0.50%
1751	02/01/2020	9,381.6	9,349.3	9,458.8	9,301.5	458.42K	0.35%
1752	01/31/2020	9,349.1	9,508.3	9,525.0	9,222.3	633.37K	-1.66%
1753	01/30/2020	9,507.3	9,299.1	9,569.0	9,209.2	765.21K	2.24%
1754	01/29/2020	9,298.9	9,377.3	9,428.7	9,250.9	749.88K	-0.84%
1755	01/28/2020	9,377.3	8,866.6	9,389.5	8,866.6	954.20K	5.76%
1756	01/27/2020	8,866.6	8,608.1	8,983.1	8,585.6	706.45K	3.01%
1757	01/26/2020	8,607.8	8,341.6	8,607.8	8,304.9	468.34K	3.19%
1758	01/25/2020	8,341.6	8,439.9	8,447.6	8,277.2	444.00K	-1.17%
1759	01/24/2020	8,439.9	8,404.9	8,522.0	8,242.6	617.02K	0.41%
1760	01/23/2020	8,405.1	8,678.5	8,687.3	8,309.6	722.67K	-3.15%
1761	01/22/2020	8,678.5	8,733.0	8,805.4	8,610.8	509.06K	-0.62%
1762	01/21/2020	8,732.6	8,642.0	8,770.3	8,524.0	540.20K	1.05%
1763	01/20/2020	8,641.9	8,705.7	8,740.1	8,539.2	599.06K	-0.74%
1764	01/19/2020	8,706.2	8,916.3	9,183.7	8,552.8	975.01K	-2.36%
1765	01/18/2020	8,916.3	8,913.0	8,982.3	8,814.6	627.74K	0.04%
1766	01/17/2020	8,913.1	8,726.7	9,005.1	8,675.9	794.11K	2.13%
1767	01/16/2020	8,726.9	8,818.1	8,850.0	8,605.8	748.32K	-1.04%
1768	01/15/2020	8,818.3	8,827.9	8,904.0	8,615.5	1.17M	-0.12%
1769	01/14/2020	8,829.2	8,111.2	8,898.7	8,111.2	1.48M	8.85%
1770	01/13/2020	8,111.4	8,188.3	8,196.7	8,068.4	610.66K	-0.93%
1771	01/12/2020	8,187.6	8,023.3	8,189.9	7,973.1	595.22K	2.04%
1772	01/11/2020	8,024.1	8,187.8	8,262.9	8,008.4	776.75K	-1.99%
1773	01/10/2020	8,187.1	7,842.5	8,187.4	7,697.7	1.05M	4.40%
1774	01/09/2020	7,842.4	8,060.0	8,065.9	7,779.2	786.50K	-2.70%
1775	01/08/2020	8,059.6	8,154.2	8,436.4	7,900.8	1.19M	-1.18%
1776	01/07/2020	8,155.7	7,759.1	8,182.0	7,754.1	1.01M	5.11%
1777	01/06/2020	7,759.1	7,372.6	7,783.1	7,366.7	786.75K	5.24%
1778	01/05/2020	7,372.5	7,376.8	7,501.0	7,345.6	628.14K	-0.06%
1779	01/04/2020	7,376.8	7,345.1	7,433.1	7,291.4	523.91K	0.46%
1780	01/03/2020	7,343.1	6,967.1	7,402.9	6,884.1	936.29K	5.40%
1781	01/02/2020	6,967.0	7,199.7	7,209.6	6,901.4	632.78K	-3.23%
1782	01/01/2020	7,199.8	7,196.4	7,259.4	7,180.0	420.28K	0.05%
1783	12/31/2019	7,196.4	7,261.5	7,331.0	7,167.4	586.60K	-0.90%
1784	12/30/2019	7,261.8	7,397.5	7,420.9	7,244.1	606.11K	-1.84%
1785	12/29/2019	7,397.5	7,321.6	7,518.9	7,303.0	611.69K	1.04%
1786	12/28/2019	7,321.5	7,261.9	7,375.9	7,256.5	610.96K	0.82%
1787	12/27/2019	7,261.7	7,210.8	7,293.8	7,128.5	718.07K	0.70%
1788	12/26/2019	7,210.9	7,225.0	7,414.3	7,177.3	795.09K	-0.19%
1789	12/25/2019	7,224.8	7,268.3	7,542.4	7,150.9	625.41K	-0.60%
1790	12/24/2019	7,268.3	7,322.4	7,433.2	7,185.7	785.54K	-0.74%
1791	12/23/2019	7,322.8	7,496.2	7,684.0	7,276.2	952.16K	-2.31%
1792	12/22/2019	7,495.8	7,156.3	7,501.1	7,142.0	677.94K	4.74%
1793	12/21/2019	7,156.2	7,196.4	7,197.6	7,129.6	468.74K	-0.56%
1794	12/20/2019	7,196.4	7,165.5	7,218.4	7,107.7	627.04K	0.43%
1795	12/19/2019	7,165.5	7,276.4	7,354.0	7,039.3	778.72K	-1.52%
1796	12/18/2019	7,276.0	6,613.5	7,387.7	6,462.2	1.14M	10.02%
1797	12/17/2019	6,613.3	6,903.5	6,943.5	6,575.0	894.55K	-4.20%
1798	12/16/2019	6,903.5	7,128.5	7,153.1	6,864.6	689.56K	-3.16%
1799	12/15/2019	7,128.5	7,080.8	7,175.8	7,033.8	492.58K	0.67%
1800	12/14/2019	7,080.8	7,255.2	7,267.4	7,043.3	524.56K	-2.40%
1801	12/13/2019	7,255.2	7,208.4	7,288.0	7,200.3	503.49K	0.65%
1802	12/12/2019	7,208.0	7,208.0	7,272.4	7,124.6	611.80K	0.00%
1803	12/11/2019	7,208.0	7,235.8	7,284.4	7,168.8	518.40K	-0.38%
1804	12/10/2019	7,235.7	7,356.2	7,400.3	7,192.1	609.50K	-1.63%
1805	12/09/2019	7,355.8	7,524.8	7,626.0	7,321.6	648.66K	-2.24%
1806	12/08/2019	7,524.4	7,510.8	7,576.4	7,416.7	499.04K	0.18%
1807	12/07/2019	7,510.9	7,530.4	7,595.7	7,489.6	557.14K	-0.26%
1808	12/06/2019	7,530.8	7,399.2	7,552.1	7,329.8	706.10K	1.78%
1809	12/05/2019	7,399.2	7,204.6	7,476.3	7,184.0	780.78K	2.70%
1810	12/04/2019	7,204.4	7,291.9	7,702.2	7,113.6	971.75K	-1.20%
1811	12/03/2019	7,291.8	7,298.1	7,389.4	7,227.1	548.77K	-0.09%
1812	12/02/2019	7,298.2	7,395.9	7,433.8	7,173.6	687.78K	-1.33%
1813	12/01/2019	7,396.4	7,546.5	7,546.5	7,244.4	777.00K	-1.99%
1814	11/30/2019	7,546.6	7,742.7	7,787.7	7,472.7	650.60K	-2.53%
1815	11/29/2019	7,742.7	7,426.6	7,825.3	7,412.3	766.71K	4.26%
1816	11/28/2019	7,426.7	7,510.6	7,639.5	7,380.6	737.58K	-1.12%
1817	11/27/2019	7,510.6	7,162.8	7,636.9	6,875.4	996.49K	4.86%
1818	11/26/2019	7,162.8	7,115.5	7,329.5	7,045.1	844.27K	0.66%
1819	11/25/2019	7,115.6	6,924.7	7,352.8	6,534.8	1.29M	2.76%
1820	11/24/2019	6,924.7	7,325.0	7,344.1	6,894.9	904.50K	-5.45%
1821	11/23/2019	7,324.1	7,271.6	7,342.5	7,093.7	783.18K	0.71%
1822	11/22/2019	7,272.5	7,627.9	7,700.9	6,818.5	1.41M	-4.66%
1823	11/21/2019	7,627.9	8,099.4	8,129.6	7,519.7	891.50K	-5.82%
1824	11/20/2019	8,099.3	8,145.7	8,223.0	8,074.2	607.27K	-0.57%
1825	11/19/2019	8,145.7	8,207.7	8,245.6	8,032.8	654.27K	-0.76%
1826	11/18/2019	8,208.4	8,510.3	8,516.3	8,110.4	692.60K	-3.54%
1827	11/17/2019	8,509.8	8,497.4	8,631.7	8,413.0	531.22K	0.15%
1828	11/16/2019	8,497.3	8,476.2	8,532.8	8,450.7	471.16K	0.25%
1829	11/15/2019	8,476.3	8,660.8	8,761.8	8,437.1	653.71K	-2.13%
1830	11/14/2019	8,661.2	8,782.9	8,799.8	8,615.8	515.43K	-1.39%
1831	11/13/2019	8,783.1	8,813.2	8,829.7	8,721.1	454.33K	-0.33%
1832	11/12/2019	8,812.6	8,737.4	8,841.2	8,615.7	575.16K	0.87%
1833	11/11/2019	8,736.9	9,036.9	9,066.4	8,649.4	601.16K	-3.32%
1834	11/10/2019	9,036.8	8,804.7	9,092.9	8,763.5	581.57K	2.64%
1835	11/09/2019	8,804.5	8,778.1	8,877.5	8,746.9	512.02K	0.30%
1836	11/08/2019	8,778.2	9,223.6	9,254.8	8,722.4	791.79K	-4.83%
1837	11/07/2019	9,223.5	9,339.2	9,367.0	9,130.0	603.54K	-1.24%
1838	11/06/2019	9,338.9	9,311.2	9,424.6	9,262.7	578.03K	0.30%
1839	11/05/2019	9,310.8	9,396.1	9,452.7	9,193.9	653.42K	-0.91%
1840	11/04/2019	9,396.4	9,198.7	9,500.4	9,134.1	681.01K	2.15%
1841	11/03/2019	9,198.3	9,300.5	9,359.1	9,095.0	536.56K	-1.10%
1842	11/02/2019	9,300.6	9,230.3	9,356.7	9,201.2	570.74K	0.76%
1843	11/01/2019	9,230.1	9,153.1	9,270.4	9,057.2	689.65K	0.85%
1844	10/31/2019	9,152.6	9,157.9	9,378.9	8,959.6	798.93K	-0.06%
1845	10/30/2019	9,157.9	9,411.3	9,411.3	9,018.4	789.73K	-2.69%
1846	10/29/2019	9,411.3	9,206.5	9,531.3	9,125.3	918.48K	2.22%
1847	10/28/2019	9,207.2	9,530.1	9,866.9	9,202.5	1.04M	-3.38%
1848	10/27/2019	9,529.6	9,230.6	9,773.2	9,081.0	1.16M	3.24%
1849	10/26/2019	9,230.6	8,658.4	10,540.0	8,061.8	1.78M	6.61%
1850	10/25/2019	8,658.3	7,422.8	8,697.7	7,404.9	1.18M	16.65%
1851	10/24/2019	7,422.7	7,476.8	7,501.5	7,366.3	586.49K	-0.73%
1852	10/23/2019	7,477.0	8,031.0	8,055.0	7,329.2	892.08K	-6.90%
1853	10/22/2019	8,031.4	8,207.4	8,289.1	8,017.7	570.39K	-2.15%
1854	10/21/2019	8,208.2	8,224.1	8,315.3	8,155.7	489.40K	-0.18%
1855	10/20/2019	8,223.4	7,957.4	8,288.5	7,889.6	513.91K	3.34%
1856	10/19/2019	7,957.3	7,948.3	8,060.2	7,892.4	428.83K	0.11%
1857	10/18/2019	7,948.5	8,073.3	8,116.4	7,842.0	505.79K	-1.55%
1858	10/17/2019	8,073.3	8,000.4	8,118.2	7,944.4	444.95K	0.91%
1859	10/16/2019	8,000.4	8,167.1	8,185.9	7,929.8	538.92K	-2.04%
1860	10/15/2019	8,167.2	8,353.4	8,400.2	8,139.5	469.73K	-2.23%
1861	10/14/2019	8,353.3	8,281.3	8,374.3	8,222.2	505.02K	0.87%
1862	10/13/2019	8,281.5	8,304.3	8,450.2	8,190.6	419.87K	-0.28%
1863	10/12/2019	8,304.4	8,267.6	8,394.8	8,260.9	424.02K	0.44%
1864	10/11/2019	8,267.8	8,562.2	8,751.1	8,249.7	667.86K	-3.44%
1865	10/10/2019	8,562.3	8,566.8	8,638.5	8,438.7	511.46K	-0.05%
1866	10/09/2019	8,566.7	8,180.1	8,655.9	8,122.7	636.43K	4.69%
1867	10/08/2019	8,182.9	8,198.5	8,323.1	8,118.1	469.04K	-0.19%
1868	10/07/2019	8,198.6	7,882.6	8,293.5	7,797.0	604.74K	4.02%
1869	10/06/2019	7,881.9	8,127.3	8,145.5	7,834.9	448.80K	-3.02%
1870	10/05/2019	8,127.3	8,148.0	8,185.1	8,030.6	360.92K	-0.25%
1871	10/04/2019	8,148.1	8,227.6	8,233.6	8,041.4	416.92K	-0.96%
1872	10/03/2019	8,226.9	8,363.6	8,391.7	8,090.1	460.97K	-1.64%
1873	10/02/2019	8,364.1	8,302.7	8,374.0	8,167.7	405.86K	0.74%
1874	10/01/2019	8,302.7	8,285.0	8,486.2	8,187.9	533.95K	0.22%
1875	09/30/2019	8,284.3	8,048.9	8,318.5	7,749.0	600.26K	2.92%
1876	09/29/2019	8,049.1	8,208.0	8,226.8	7,922.1	418.48K	-1.94%
1877	09/28/2019	8,208.5	8,184.5	8,297.2	8,031.1	457.79K	0.29%
1878	09/27/2019	8,184.9	8,063.8	8,257.4	7,882.1	561.40K	1.50%
1879	09/26/2019	8,063.8	8,432.5	8,463.1	7,773.6	731.03K	-4.37%
1880	09/25/2019	8,432.4	8,512.3	8,729.8	8,245.1	696.11K	-0.96%
1881	09/24/2019	8,513.9	9,702.7	9,793.8	8,069.4	933.16K	-12.25%
1882	09/23/2019	9,702.2	10,031.3	10,048.8	9,656.3	431.10K	-3.28%
1883	09/22/2019	10,031.6	9,993.0	10,075.0	9,870.9	337.06K	0.39%
1884	09/21/2019	9,993.0	10,172.8	10,177.9	9,939.8	326.17K	-1.77%
1885	09/20/2019	10,172.7	10,251.5	10,279.5	10,088.6	362.07K	-0.76%
1886	09/19/2019	10,250.5	10,164.6	10,297.6	9,707.6	542.25K	0.84%
1887	09/18/2019	10,164.7	10,195.7	10,257.5	10,119.3	318.82K	-0.30%
1888	09/17/2019	10,195.7	10,254.6	10,273.6	10,153.5	321.64K	-0.58%
1889	09/16/2019	10,255.5	10,311.3	10,360.5	10,108.5	372.53K	-0.54%
1890	09/15/2019	10,311.5	10,337.3	10,360.4	10,272.0	255.79K	-0.25%
1891	09/14/2019	10,337.3	10,342.2	10,421.4	10,253.7	326.44K	-0.05%
1892	09/13/2019	10,342.1	10,415.2	10,441.4	10,174.1	365.52K	-0.70%
1893	09/12/2019	10,415.1	10,162.4	10,447.9	10,051.0	413.22K	2.49%
1894	09/11/2019	10,162.5	10,104.9	10,257.5	9,908.9	413.06K	0.57%
1895	09/10/2019	10,105.4	10,308.7	10,379.8	9,970.7	383.22K	-1.98%
1896	09/09/2019	10,309.0	10,402.1	10,478.0	10,095.7	473.76K	-0.90%
1897	09/08/2019	10,402.8	10,461.6	10,578.0	10,266.3	339.73K	-0.56%
1898	09/07/2019	10,461.1	10,306.9	10,556.4	10,302.3	393.57K	1.47%
1899	09/06/2019	10,309.3	10,566.7	10,896.2	10,227.4	643.02K	-2.44%
1900	09/05/2019	10,566.9	10,567.8	10,630.7	10,469.9	402.09K	-0.01%
1901	09/04/2019	10,568.2	10,611.6	10,783.6	10,388.6	504.45K	-0.42%
1902	09/03/2019	10,612.3	10,348.1	10,756.8	10,283.5	578.79K	2.55%
1903	09/02/2019	10,348.8	9,728.8	10,431.5	9,720.3	542.79K	6.37%
1904	09/01/2019	9,729.3	9,594.7	9,799.5	9,533.6	322.66K	1.41%
1905	08/31/2019	9,594.4	9,585.5	9,677.5	9,457.3	311.49K	0.09%
1906	08/30/2019	9,585.4	9,494.1	9,675.7	9,370.2	413.92K	0.99%
1907	08/29/2019	9,491.0	9,729.1	9,729.1	9,343.0	509.13K	-2.45%
1908	08/28/2019	9,729.4	10,184.7	10,271.3	9,629.6	580.29K	-4.47%
1909	08/27/2019	10,184.8	10,372.2	10,387.6	10,060.2	419.81K	-1.80%
1910	08/26/2019	10,371.8	10,136.0	10,568.2	10,136.0	568.77K	2.32%
1911	08/25/2019	10,136.3	10,132.1	10,307.0	9,935.2	422.53K	0.05%
1912	08/24/2019	10,131.0	10,389.4	10,415.9	9,917.5	463.85K	-2.48%
1913	08/23/2019	10,388.7	10,104.9	10,434.3	9,921.4	436.26K	2.81%
1914	08/22/2019	10,105.0	10,141.1	10,218.2	9,777.0	520.75K	-0.36%
1915	08/21/2019	10,141.5	10,753.3	10,797.8	9,908.0	717.65K	-5.68%
1916	08/20/2019	10,752.6	10,911.2	10,941.6	10,581.0	515.47K	-1.45%
1917	08/19/2019	10,910.7	10,312.8	10,923.9	10,267.8	519.01K	5.80%
1918	08/18/2019	10,312.7	10,219.3	10,494.9	10,086.7	441.11K	0.93%
1919	08/17/2019	10,218.1	10,335.5	10,460.7	10,016.3	497.77K	-1.14%
1920	08/16/2019	10,335.6	10,300.9	10,734.0	9,788.6	798.67K	0.31%
1921	08/15/2019	10,303.4	10,053.3	10,448.2	9,580.1	930.05K	2.53%
1922	08/14/2019	10,049.4	10,894.2	10,894.5	9,965.5	745.59K	-7.74%
1923	08/13/2019	10,892.9	11,395.0	11,445.6	10,793.2	540.78K	-4.40%
1924	08/12/2019	11,394.2	11,505.1	11,508.6	11,267.3	391.08K	-1.07%
1925	08/11/2019	11,517.2	11,314.6	11,728.4	11,146.1	435.83K	1.79%
1926	08/10/2019	11,314.5	12,090.5	12,185.0	11,281.6	570.74K	-6.41%
1927	08/09/2019	12,089.8	12,190.0	12,225.3	11,885.0	558.72K	-0.84%
1928	08/08/2019	12,191.6	12,015.9	12,236.6	11,727.0	592.15K	1.48%
1929	08/07/2019	12,013.9	11,481.0	12,114.5	11,406.4	702.85K	4.64%
1930	08/06/2019	11,480.9	11,817.6	12,291.9	11,237.0	807.58K	-2.84%
1931	08/05/2019	11,816.8	10,934.8	11,922.3	10,934.8	769.63K	8.07%
1932	08/04/2019	10,934.6	10,816.1	11,017.7	10,568.8	585.71K	1.10%
1933	08/03/2019	10,815.7	10,519.9	10,893.6	10,504.5	508.75K	2.81%
1934	08/02/2019	10,520.1	10,380.5	10,664.8	10,330.5	578.29K	1.35%
1935	08/01/2019	10,380.0	10,081.9	10,459.0	9,890.6	608.37K	2.96%
1936	07/31/2019	10,082.0	9,580.3	10,100.0	9,562.4	589.84K	5.23%
1937	07/30/2019	9,580.7	9,580.0	9,703.0	9,483.0	511.51K	0.00%
1938	07/29/2019	9,580.9	9,728.5	9,835.4	9,502.5	510.90K	-1.51%
1939	07/28/2019	9,727.8	9,491.1	9,798.5	9,401.1	518.59K	2.48%
1940	07/27/2019	9,492.1	9,830.4	10,232.3	9,389.1	661.89K	-3.45%
1941	07/26/2019	9,831.0	9,945.2	10,436.1	9,724.2	493.75K	-1.15%
1942	07/25/2019	9,945.3	9,804.7	10,203.5	9,776.6	545.85K	1.44%
1943	07/24/2019	9,804.3	9,887.2	9,945.3	9,584.0	639.54K	-0.85%
1944	07/23/2019	9,888.7	10,412.8	10,414.7	9,865.4	663.38K	-5.03%
1945	07/22/2019	10,412.5	10,715.1	10,806.3	10,196.5	591.27K	-2.82%
1946	07/21/2019	10,714.4	10,827.0	10,883.8	10,442.5	562.17K	-1.04%
1947	07/20/2019	10,826.7	10,571.9	11,155.6	10,462.0	668.94K	2.41%
1948	07/19/2019	10,571.5	10,651.6	10,758.4	10,160.7	727.79K	-0.75%
1949	07/18/2019	10,651.4	9,723.1	10,787.1	9,390.0	974.49K	9.55%
1950	07/17/2019	9,723.2	9,425.1	9,983.6	9,082.6	1.03M	3.17%
1951	07/16/2019	9,424.8	10,844.0	11,019.5	9,375.3	1.05M	-13.10%
1952	07/15/2019	10,845.9	10,199.9	11,064.7	9,885.4	956.52K	6.33%
1953	07/14/2019	10,200.1	11,364.3	11,448.7	10,128.9	840.76K	-10.25%
1954	07/13/2019	11,364.9	11,762.8	11,798.4	10,839.4	747.71K	-3.38%
1955	07/12/2019	11,762.1	11,343.7	11,881.4	11,109.8	738.17K	3.70%
1956	07/11/2019	11,342.3	12,111.6	12,111.6	11,029.0	943.13K	-6.34%
1957	07/10/2019	12,110.6	12,542.8	13,134.4	11,594.9	1.11M	-3.44%
1958	07/09/2019	12,541.5	12,250.6	12,772.9	12,111.2	847.84K	2.36%
1959	07/08/2019	12,252.6	11,415.8	12,332.3	11,304.8	695.60K	7.33%
1960	07/07/2019	11,415.9	11,267.9	11,524.6	11,108.1	601.93K	1.31%
1961	07/06/2019	11,268.0	10,969.8	11,650.2	10,967.9	688.96K	2.71%
1962	07/05/2019	10,970.2	11,159.7	11,381.8	10,810.3	772.67K	-1.73%
1963	07/04/2019	11,163.1	11,899.3	11,948.0	11,087.1	840.34K	-6.20%
1964	07/03/2019	11,900.8	10,835.9	11,931.8	10,835.9	998.73K	9.83%
1965	07/02/2019	10,835.9	10,615.5	10,923.5	9,728.5	1.12M	2.07%
1966	07/01/2019	10,616.6	10,821.4	11,254.5	10,041.6	1.04M	-1.87%
1967	06/30/2019	10,818.6	11,906.0	12,179.3	10,765.4	880.77K	-9.14%
1968	06/29/2019	11,906.5	12,408.0	12,422.9	11,490.8	834.62K	-4.05%
1969	06/28/2019	12,409.1	11,288.4	12,461.8	10,970.5	1.09M	9.93%
1970	06/27/2019	11,287.8	13,062.4	13,422.0	10,493.5	1.59M	-13.59%
1971	06/26/2019	13,063.8	11,811.6	13,929.8	11,747.3	1.48M	10.62%
1972	06/25/2019	11,809.9	11,046.6	11,833.9	11,033.7	781.09K	6.91%
1973	06/24/2019	11,046.4	10,897.3	11,114.4	10,622.6	566.96K	1.37%
1974	06/23/2019	10,897.1	10,721.5	11,361.3	10,557.8	683.79K	1.64%
1975	06/22/2019	10,721.7	10,178.1	11,160.5	10,031.3	1.09M	5.33%
1976	06/21/2019	10,179.3	9,517.7	10,184.3	9,517.4	769.12K	6.96%
1977	06/20/2019	9,517.0	9,255.0	9,583.9	9,188.4	693.62K	2.83%
1978	06/19/2019	9,255.4	9,080.7	9,295.1	9,044.0	587.57K	1.93%
1979	06/18/2019	9,080.6	9,318.9	9,336.1	8,962.7	723.17K	-2.56%
1980	06/17/2019	9,318.8	8,961.0	9,438.1	8,959.8	738.80K	3.98%
1981	06/16/2019	8,962.5	8,812.2	9,332.0	8,771.1	849.77K	1.70%
1982	06/15/2019	8,812.5	8,655.8	8,856.7	8,582.3	608.69K	1.81%
1983	06/14/2019	8,656.1	8,218.6	8,685.3	8,153.2	643.17K	5.32%
1984	06/13/2019	8,219.0	8,132.4	8,306.1	8,028.6	574.21K	1.06%
1985	06/12/2019	8,133.1	7,888.0	8,198.1	7,805.8	607.89K	3.11%
1986	06/11/2019	7,888.0	7,987.8	8,010.4	7,714.5	579.00K	-1.25%
1987	06/10/2019	7,987.8	7,635.0	8,012.8	7,523.6	641.38K	4.62%
1988	06/09/2019	7,635.0	7,901.6	7,937.5	7,516.9	554.48K	-3.37%
1989	06/08/2019	7,901.4	7,985.3	8,044.4	7,770.5	485.81K	-1.05%
1990	06/07/2019	7,985.2	7,785.8	8,099.4	7,749.4	588.87K	2.57%
1991	06/06/2019	7,784.9	7,779.6	7,861.4	7,480.4	651.82K	0.08%
1992	06/05/2019	7,779.1	7,685.6	7,885.0	7,590.4	762.94K	1.22%
1993	06/04/2019	7,685.5	8,118.1	8,118.1	7,494.0	966.95K	-5.41%
1994	06/03/2019	8,124.8	8,728.6	8,734.9	8,102.7	739.45K	-6.92%
1995	06/02/2019	8,728.6	8,545.8	8,807.7	8,534.8	614.54K	2.14%
1996	06/01/2019	8,545.7	8,556.9	8,615.8	8,454.0	686.75K	-0.15%
1997	05/31/2019	8,558.3	8,271.4	8,578.8	8,135.0	858.41K	3.46%
1998	05/30/2019	8,271.9	8,647.8	9,045.9	8,054.7	1.04M	-4.35%
1999	05/29/2019	8,647.8	8,715.6	8,747.2	8,435.3	15.43M	-0.79%
2000	05/28/2019	8,716.3	8,759.4	8,794.1	8,568.8	763.20K	-0.50%
2001	05/27/2019	8,760.1	8,628.9	8,902.8	8,607.3	907.96K	1.51%
2002	05/26/2019	8,630.2	8,029.6	8,718.6	7,866.5	872.12K	7.51%
2003	05/25/2019	8,027.4	7,971.4	8,090.1	7,919.1	691.27K	0.72%
2004	05/24/2019	7,970.1	7,852.8	8,124.1	7,775.4	868.47K	1.50%
2005	05/23/2019	7,852.1	7,637.2	7,939.1	7,486.8	815.14K	2.83%
2006	05/22/2019	7,635.7	7,928.7	7,999.0	7,545.9	821.40K	-3.72%
2007	05/21/2019	7,930.3	7,965.0	8,056.8	7,813.2	804.88K	-0.44%
2008	05/20/2019	7,965.3	8,156.4	8,156.4	7,604.0	958.81K	-2.35%
2009	05/19/2019	8,157.2	7,261.9	8,253.4	7,252.3	1.08M	12.32%
2010	05/18/2019	7,262.6	7,359.9	7,458.5	7,189.4	865.53K	-1.32%
2011	05/17/2019	7,359.5	7,871.9	7,924.0	6,998.6	1.43M	-6.51%
2012	05/16/2019	7,871.8	8,164.8	8,293.3	7,720.4	1.18M	-3.59%
2013	05/15/2019	8,164.6	7,994.8	8,225.3	7,856.5	1.13M	2.13%
2014	05/14/2019	7,994.6	7,806.4	8,323.9	7,674.0	1.33M	2.42%
2015	05/13/2019	7,806.0	6,984.7	8,058.3	6,893.1	1.20M	11.76%
2016	05/12/2019	6,984.8	7,190.0	7,518.9	6,802.6	1.35M	-2.86%
2017	05/11/2019	7,190.3	6,386.6	7,373.8	6,386.5	1.31M	12.59%
2018	05/10/2019	6,386.0	6,194.3	6,466.6	6,157.8	907.94K	3.14%
2019	05/09/2019	6,191.5	5,990.5	6,206.0	5,990.0	799.96K	3.36%
2020	05/08/2019	5,990.3	5,849.4	6,011.3	5,799.1	757.13K	2.41%
2021	05/07/2019	5,849.5	5,745.5	6,019.8	5,745.5	955.88K	1.82%
2022	05/06/2019	5,745.1	5,775.1	5,801.4	5,630.5	755.39K	-0.52%
2023	05/05/2019	5,774.9	5,830.8	5,838.2	5,708.2	709.02K	-0.96%
2024	05/04/2019	5,830.9	5,768.0	5,899.2	5,605.0	920.61K	1.11%
2025	05/03/2019	5,766.8	5,493.6	5,844.2	5,478.7	1.04M	4.97%
2026	05/02/2019	5,493.8	5,384.6	5,530.8	5,370.0	722.23K	2.04%
2027	05/01/2019	5,384.2	5,321.1	5,396.3	5,319.5	623.64K	1.19%
2028	04/30/2019	5,320.8	5,235.4	5,336.6	5,195.9	697.42K	1.64%
2029	04/29/2019	5,235.0	5,302.4	5,322.9	5,188.9	775.82K	-1.27%
2030	04/28/2019	5,302.3	5,265.7	5,332.5	5,234.4	681.41K	0.69%
2031	04/27/2019	5,265.9	5,298.2	5,318.1	5,225.4	833.13K	-0.61%
2032	04/26/2019	5,298.3	5,209.2	5,469.3	5,159.3	1.03M	1.71%
2033	04/25/2019	5,209.1	5,415.6	5,528.2	5,137.4	955.36K	-3.81%
2034	04/24/2019	5,415.6	5,511.2	5,589.6	5,346.8	994.04K	-1.74%
2035	04/23/2019	5,511.6	5,346.5	5,594.4	5,291.4	900.00K	3.08%
2036	04/22/2019	5,346.7	5,248.2	5,370.2	5,170.2	920.77K	1.97%
2037	04/21/2019	5,243.5	5,290.2	5,308.2	5,189.8	811.41K	-0.88%
2038	04/20/2019	5,290.2	5,241.0	5,327.0	5,240.2	782.32K	0.94%
2039	04/19/2019	5,241.0	5,264.8	5,282.4	5,192.1	787.09K	-0.45%
2040	04/18/2019	5,264.7	5,208.3	5,293.1	5,205.0	727.97K	1.08%
2041	04/17/2019	5,208.3	5,182.1	5,230.9	5,165.5	806.52K	0.53%
2042	04/16/2019	5,180.9	5,031.4	5,198.4	5,014.4	631.05K	2.95%
2043	04/15/2019	5,032.3	5,135.1	5,168.0	4,964.2	688.20K	-2.00%
2044	04/14/2019	5,134.8	5,052.0	5,153.5	5,010.7	566.38K	1.64%
2045	04/13/2019	5,051.8	5,054.2	5,093.4	5,011.6	577.16K	-0.05%
2046	04/12/2019	5,054.2	5,022.7	5,080.5	4,889.2	779.14K	0.63%
2047	04/11/2019	5,022.6	5,307.7	5,337.0	4,948.0	943.49K	-5.37%
2048	04/10/2019	5,307.8	5,158.4	5,404.1	5,142.9	837.51K	2.89%
2049	04/09/2019	5,158.4	5,245.0	5,245.9	5,095.2	784.62K	-1.65%
2050	04/08/2019	5,245.2	5,173.5	5,300.6	5,060.5	928.23K	1.38%
2051	04/07/2019	5,173.6	5,046.1	5,219.5	5,033.7	841.27K	2.53%
2052	04/06/2019	5,046.2	5,010.0	5,198.4	4,947.9	952.18K	0.72%
2053	04/05/2019	5,010.2	4,902.5	5,029.4	4,888.3	851.72K	2.20%
2054	04/04/2019	4,902.4	4,968.7	5,042.5	4,789.2	1.05M	-1.33%
2055	04/03/2019	4,968.7	4,859.3	5,278.4	4,814.0	13.83M	2.25%
2056	04/02/2019	4,859.3	4,145.1	4,899.6	4,143.5	14.77M	17.23%
2057	04/01/2019	4,145.1	4,102.3	4,159.1	4,076.8	3.22M	1.04%
2058	03/31/2019	4,102.3	4,111.8	4,121.9	4,082.2	2.43M	-0.23%
2059	03/30/2019	4,111.8	4,103.7	4,138.1	4,057.1	2.55M	0.23%
2060	03/29/2019	4,102.2	4,025.7	4,123.1	4,022.6	3.30M	1.90%
2061	03/28/2019	4,025.6	4,041.7	4,041.7	4,008.4	2.11M	-0.40%
2062	03/27/2019	4,041.7	3,942.8	4,043.3	3,936.2	2.78M	2.51%
2063	03/26/2019	3,942.8	3,937.1	3,950.7	3,899.9	2.53M	0.15%
2064	03/25/2019	3,937.0	3,994.8	4,000.5	3,897.9	2.86M	-1.44%
2065	03/24/2019	3,994.7	4,002.6	4,005.7	3,967.0	2.04M	-0.20%
2066	03/23/2019	4,002.5	3,990.4	4,018.2	3,980.8	2.00M	0.30%
2067	03/22/2019	3,990.4	3,982.2	4,005.7	3,971.8	2.83M	0.21%
2068	03/21/2019	3,982.2	4,041.2	4,064.0	3,923.8	3.88M	-1.46%
2069	03/20/2019	4,041.2	4,017.0	4,050.0	3,985.3	3.18M	0.60%
2070	03/19/2019	4,017.0	3,990.2	4,029.9	3,972.4	2.99M	0.67%
2071	03/18/2019	3,990.2	3,981.5	4,032.3	3,958.5	2.62M	0.22%
2072	03/17/2019	3,981.5	4,006.4	4,009.8	3,956.3	1.87M	-0.62%
2073	03/16/2019	4,006.4	3,924.4	4,050.6	3,923.7	3.46M	2.09%
2074	03/15/2019	3,924.3	3,879.0	3,935.7	3,874.8	3.11M	1.17%
2075	03/14/2019	3,879.0	3,865.1	3,914.7	3,828.4	2.86M	0.36%
2076	03/13/2019	3,865.1	3,885.9	3,894.7	3,847.4	2.28M	-0.54%
2077	03/12/2019	3,886.0	3,870.3	3,900.1	3,817.1	2.90M	0.41%
2078	03/11/2019	3,870.3	3,915.2	3,935.5	3,842.4	3.19M	-1.15%
2079	03/10/2019	3,915.2	3,944.4	3,944.5	3,889.2	1.89M	-0.74%
2080	03/09/2019	3,944.3	3,865.6	3,964.0	3,859.7	2.48M	2.03%
2081	03/08/2019	3,865.9	3,875.1	3,929.0	3,810.7	2.96M	-0.24%
2082	03/07/2019	3,875.1	3,863.1	3,907.4	3,847.9	2.60M	0.32%
2083	03/06/2019	3,863.0	3,857.2	3,887.3	3,816.7	2.52M	0.15%
2084	03/05/2019	3,857.2	3,715.9	3,873.2	3,705.7	3.82M	3.80%
2085	03/04/2019	3,715.9	3,809.7	3,828.4	3,681.8	2.85M	-2.45%
2086	03/03/2019	3,809.5	3,823.2	3,836.6	3,789.7	1.51M	-0.36%
2087	03/02/2019	3,823.1	3,821.9	3,843.2	3,783.6	1.61M	0.03%
2088	03/01/2019	3,821.9	3,816.7	3,855.8	3,816.4	1.74M	0.14%
2089	02/28/2019	3,816.6	3,814.6	3,883.7	3,783.3	2.31M	0.05%
2090	02/27/2019	3,814.6	3,810.3	3,836.4	3,701.9	2.82M	0.11%
2091	02/26/2019	3,810.3	3,833.5	3,845.5	3,775.0	2.09M	-0.61%
2092	02/25/2019	3,833.7	3,755.7	3,870.7	3,753.8	765.87K	2.09%
2093	02/24/2019	3,755.2	4,120.5	4,194.2	3,738.7	977.78K	-8.86%
2094	02/23/2019	4,120.4	3,965.2	4,152.6	3,939.4	727.85K	3.91%
2095	02/22/2019	3,965.2	3,937.4	3,983.1	3,931.7	649.55K	0.73%
2096	02/21/2019	3,936.6	3,972.0	4,011.5	3,909.2	668.16K	-0.90%
2097	02/20/2019	3,972.4	3,914.3	3,983.6	3,881.2	698.01K	1.48%
2098	02/19/2019	3,914.3	3,896.4	3,993.8	3,863.7	1.44M	0.47%
2099	02/18/2019	3,896.0	3,664.2	3,903.7	3,655.1	933.15K	6.33%
2100	02/17/2019	3,664.2	3,616.8	3,689.9	3,607.9	580.51K	1.31%
2101	02/16/2019	3,616.8	3,604.7	3,641.9	3,599.7	485.63K	0.34%
2102	02/15/2019	3,604.7	3,592.6	3,648.3	3,581.4	516.21K	0.34%
2103	02/14/2019	3,592.6	3,611.5	3,624.5	3,580.2	498.14K	-0.52%
2104	02/13/2019	3,611.5	3,632.0	3,663.5	3,599.2	558.02K	-0.56%
2105	02/12/2019	3,632.0	3,631.8	3,656.4	3,594.4	545.82K	0.01%
2106	02/11/2019	3,631.8	3,678.8	3,681.1	3,623.8	517.28K	-1.28%
2107	02/10/2019	3,679.0	3,661.0	3,680.6	3,617.1	501.90K	0.48%
2108	02/09/2019	3,661.4	3,661.6	3,675.3	3,633.2	454.80K	-0.01%
2109	02/08/2019	3,661.7	3,397.3	3,721.1	3,382.5	699.23K	7.77%
2110	02/07/2019	3,397.7	3,404.9	3,421.8	3,390.3	471.36K	-0.20%
2111	02/06/2019	3,404.3	3,468.5	3,478.0	3,383.9	514.21K	-1.85%
2112	02/05/2019	3,468.4	3,463.0	3,485.9	3,450.3	460.95K	0.16%
2113	02/04/2019	3,462.8	3,459.0	3,479.7	3,437.1	503.92K	0.11%
2114	02/03/2019	3,459.1	3,502.3	3,507.8	3,431.3	451.66K	-1.24%
2115	02/02/2019	3,502.5	3,467.9	3,514.5	3,447.8	443.60K	1.00%
2116	02/01/2019	3,467.9	3,437.7	3,485.7	3,415.3	481.58K	0.90%
2117	01/31/2019	3,437.2	3,460.0	3,484.7	3,427.0	477.07K	-0.66%
2118	01/30/2019	3,460.0	3,414.6	3,479.0	3,394.2	600.25K	1.32%
2119	01/29/2019	3,414.8	3,442.8	3,450.1	3,368.2	585.46K	-0.81%
2120	01/28/2019	3,442.8	3,555.8	3,561.2	3,395.7	620.85K	-3.17%
2121	01/27/2019	3,555.6	3,570.9	3,583.2	3,509.2	464.02K	-0.43%
2122	01/26/2019	3,570.9	3,572.0	3,652.5	3,556.1	432.55K	-0.03%
2123	01/25/2019	3,572.0	3,574.3	3,582.6	3,542.2	448.89K	-0.06%
2124	01/24/2019	3,574.3	3,561.4	3,587.0	3,539.7	428.60K	0.36%
2125	01/23/2019	3,561.5	3,580.1	3,608.3	3,532.8	445.87K	-0.52%
2126	01/22/2019	3,580.1	3,536.9	3,607.9	3,465.2	447.70K	1.23%
2127	01/21/2019	3,536.7	3,542.7	3,561.4	3,505.4	394.17K	-0.16%
2128	01/20/2019	3,542.3	3,676.2	3,699.1	3,503.9	563.31K	-3.68%
2129	01/19/2019	3,677.8	3,605.8	3,715.2	3,604.1	537.06K	2.00%
2130	01/18/2019	3,605.6	3,626.3	3,627.9	3,575.7	488.16K	-0.57%
2131	01/17/2019	3,626.4	3,588.1	3,636.7	3,554.8	525.10K	1.07%
2132	01/16/2019	3,588.0	3,570.6	3,644.1	3,561.4	487.34K	0.47%
2133	01/15/2019	3,571.3	3,637.5	3,660.8	3,545.7	544.85K	-1.84%
2134	01/14/2019	3,638.1	3,490.4	3,672.0	3,490.4	539.93K	4.24%
2135	01/13/2019	3,490.2	3,597.3	3,617.6	3,473.2	452.79K	-2.98%
2136	01/12/2019	3,597.2	3,616.6	3,633.9	3,561.3	435.06K	-0.53%
2137	01/11/2019	3,616.5	3,603.3	3,655.7	3,563.1	551.64K	0.35%
2138	01/10/2019	3,603.7	3,978.9	4,007.7	3,562.1	697.31K	-9.41%
2139	01/09/2019	3,978.0	3,971.0	4,014.2	3,957.5	473.42K	0.17%
2140	01/08/2019	3,971.0	3,985.8	4,070.5	3,943.1	514.08K	-0.37%
2141	01/07/2019	3,985.9	4,004.3	4,028.0	3,945.5	500.88K	-0.45%
2142	01/06/2019	4,004.1	3,785.7	4,034.1	3,758.5	529.89K	5.78%
2143	01/05/2019	3,785.4	3,802.8	3,846.7	3,769.0	468.45K	-0.46%
2144	01/04/2019	3,802.7	3,780.5	3,823.9	3,720.0	488.70K	0.60%
2145	01/03/2019	3,780.1	3,874.1	3,875.8	3,753.0	450.32K	-2.42%
2146	01/02/2019	3,873.8	3,809.7	3,894.8	3,768.1	554.47K	1.69%
2147	01/01/2019	3,809.4	3,709.5	3,814.3	3,664.4	469.11K	2.69%
2148	12/31/2018	3,709.4	3,815.1	3,819.6	3,658.8	545.83K	-2.77%
2149	12/30/2018	3,815.0	3,708.2	3,837.7	3,682.5	519.17K	2.92%
2150	12/29/2018	3,706.8	3,861.6	3,899.6	3,696.0	505.41K	-4.01%
2151	12/28/2018	3,861.6	3,587.1	3,900.3	3,565.5	565.24K	7.66%
2152	12/27/2018	3,586.9	3,793.4	3,822.6	3,560.8	543.44K	-5.45%
2153	12/26/2018	3,793.7	3,762.8	3,841.9	3,680.3	567.11K	0.83%
2154	12/25/2018	3,762.5	4,025.6	4,030.7	3,676.5	670.94K	-6.55%
2155	12/24/2018	4,026.1	3,944.5	4,208.2	3,941.9	716.29K	2.07%
2156	12/23/2018	3,944.4	3,964.3	4,037.1	3,904.6	572.21K	-0.50%
2157	12/22/2018	3,964.4	3,850.9	3,977.2	3,803.7	554.59K	2.95%
2158	12/21/2018	3,850.9	4,075.2	4,153.1	3,786.9	748.76K	-5.52%
2159	12/20/2018	4,076.0	3,687.2	4,140.3	3,665.8	958.58K	10.55%
2160	12/19/2018	3,687.1	3,668.1	3,924.7	3,647.5	792.40K	0.52%
2161	12/18/2018	3,668.0	3,526.0	3,683.1	3,456.9	698.53K	4.02%
2162	12/17/2018	3,526.1	3,248.3	3,597.4	3,243.1	534.78K	8.57%
2163	12/16/2018	3,247.9	3,228.6	3,305.0	3,225.9	335.69K	0.60%
2164	12/15/2018	3,228.7	3,247.8	3,282.3	3,177.0	332.95K	-0.59%
2165	12/14/2018	3,247.8	3,315.4	3,336.6	3,199.1	445.56K	-2.04%
2166	12/13/2018	3,315.3	3,466.2	3,474.4	3,284.8	435.89K	-4.35%
2167	12/12/2018	3,466.1	3,390.2	3,510.2	3,379.4	391.17K	1.72%
2168	12/11/2018	3,407.7	3,460.4	3,485.9	3,349.9	418.53K	-1.53%
2169	12/10/2018	3,460.5	3,566.9	3,622.4	3,412.7	394.49K	-3.00%
2170	12/09/2018	3,567.5	3,430.3	3,677.6	3,424.2	327.93K	4.00%
2171	12/08/2018	3,430.4	3,422.3	3,507.7	3,302.9	424.40K	0.24%
2172	12/07/2018	3,422.2	3,508.9	3,626.6	3,251.8	639.33K	-2.46%
2173	12/06/2018	3,508.6	3,771.4	3,887.2	3,505.7	467.54K	-6.97%
2174	12/05/2018	3,771.6	3,958.1	3,974.1	3,765.2	341.60K	-4.72%
2175	12/04/2018	3,958.5	3,899.9	4,082.9	3,809.3	326.71K	1.56%
2176	12/03/2018	3,897.8	4,160.3	4,177.0	3,839.9	355.10K	-6.31%
2177	12/02/2018	4,160.4	4,196.2	4,316.1	4,105.3	298.63K	-0.85%
2178	12/01/2018	4,196.2	4,038.7	4,299.1	3,967.1	316.30K	3.87%
2179	11/30/2018	4,039.7	4,296.8	4,340.6	3,954.5	444.52K	-5.98%
2180	11/29/2018	4,296.5	4,265.5	4,440.1	4,140.6	414.46K	0.73%
2181	11/28/2018	4,265.4	3,866.4	4,391.8	3,866.4	533.04K	10.32%
2182	11/27/2018	3,866.5	3,840.3	3,920.6	3,687.8	457.27K	0.77%
2183	11/26/2018	3,837.0	4,061.0	4,179.0	3,679.8	571.04K	-5.54%
2184	11/25/2018	4,062.2	3,920.3	4,198.4	3,634.2	619.95K	3.62%
2185	11/24/2018	3,920.4	4,397.3	4,494.6	3,821.5	382.72K	-10.86%
2186	11/23/2018	4,398.0	4,360.9	4,455.6	4,223.7	348.99K	0.96%
2187	11/22/2018	4,356.0	4,646.4	4,695.7	4,346.7	261.85K	-6.09%
2188	11/21/2018	4,638.7	4,523.0	4,743.7	4,393.0	412.74K	2.52%
2189	11/20/2018	4,524.6	4,883.6	5,013.4	4,272.3	714.08K	-7.36%
2190	11/19/2018	4,883.8	5,660.4	5,662.5	4,831.1	478.26K	-13.69%
2191	11/18/2018	5,658.3	5,621.0	5,727.9	5,615.5	158.68K	0.65%
2192	11/17/2018	5,621.8	5,636.2	5,645.5	5,561.4	156.51K	-0.26%
2193	11/16/2018	5,636.2	5,723.5	5,747.7	5,539.7	224.12K	-1.45%
2194	11/15/2018	5,718.9	5,854.0	5,878.5	5,384.1	375.86K	-2.11%
2195	11/14/2018	5,842.4	6,428.9	6,453.3	5,619.2	438.21K	-9.13%
2196	11/13/2018	6,429.2	6,435.0	6,466.8	6,386.7	137.60K	-0.09%
2197	11/12/2018	6,435.0	6,445.0	6,475.9	6,409.4	130.16K	-0.17%
2198	11/11/2018	6,446.1	6,427.1	6,451.7	6,359.0	127.40K	0.30%
2199	11/10/2018	6,427.1	6,411.9	6,461.7	6,411.7	115.87K	0.24%
2200	11/09/2018	6,412.0	6,473.8	6,496.1	6,390.0	151.60K	-0.96%
2201	11/08/2018	6,474.0	6,565.3	6,577.3	6,466.3	159.30K	-1.39%
2202	11/07/2018	6,565.3	6,503.1	6,594.3	6,502.0	170.76K	0.96%
2203	11/06/2018	6,502.8	6,460.4	6,509.6	6,441.6	154.87K	0.67%
2204	11/05/2018	6,459.7	6,478.2	6,489.2	6,431.7	128.51K	-0.29%
2205	11/04/2018	6,478.2	6,386.2	6,508.9	6,359.7	128.76K	1.44%
2206	11/03/2018	6,386.2	6,424.5	6,429.5	6,346.2	112.84K	-0.60%
2207	11/02/2018	6,424.7	6,400.5	6,444.3	6,390.9	135.87K	0.38%
2208	11/01/2018	6,400.5	6,365.9	6,421.8	6,354.2	124.16K	0.54%
2209	10/31/2018	6,365.9	6,327.9	6,405.7	6,257.8	129.06K	0.64%
2210	10/30/2018	6,325.7	6,336.7	6,469.9	6,316.5	128.21K	-0.15%
2211	10/29/2018	6,335.0	6,486.1	6,498.4	6,310.5	160.52K	-2.33%
2212	10/28/2018	6,486.1	6,494.6	6,502.2	6,461.2	93.97K	-0.12%
2213	10/27/2018	6,494.2	6,510.0	6,534.0	6,473.7	76.72K	-0.24%
2214	10/26/2018	6,510.0	6,507.0	6,570.5	6,498.5	97.17K	0.05%
2215	10/25/2018	6,507.0	6,532.5	6,544.8	6,491.5	97.43K	-0.36%
2216	10/24/2018	6,530.7	6,531.2	6,593.8	6,522.6	98.74K	0.03%
2217	10/23/2018	6,528.7	6,558.6	6,573.6	6,500.5	108.86K	-0.41%
2218	10/22/2018	6,555.8	6,583.0	6,612.7	6,529.5	101.57K	-0.41%
2219	10/21/2018	6,583.0	6,575.9	6,643.1	6,568.0	92.94K	0.16%
2220	10/20/2018	6,572.2	6,511.7	6,593.7	6,495.9	97.77K	0.92%
2221	10/19/2018	6,512.0	6,576.4	6,603.2	6,506.9	121.44K	-0.94%
2222	10/18/2018	6,574.1	6,690.1	6,736.3	6,530.6	134.15K	-1.68%
2223	10/17/2018	6,686.6	6,718.9	6,745.9	6,637.8	136.71K	-0.28%
2224	10/16/2018	6,705.3	6,712.4	6,836.7	6,645.4	155.85K	0.08%
2225	10/15/2018	6,699.8	6,326.8	7,358.4	6,300.2	443.33K	5.90%
2226	10/14/2018	6,326.8	6,321.6	6,390.9	6,300.0	99.38K	0.08%
2227	10/13/2018	6,321.7	6,291.3	6,329.3	6,282.8	94.45K	0.48%
2228	10/12/2018	6,291.3	6,239.2	6,344.8	6,206.8	147.40K	0.84%
2229	10/11/2018	6,239.1	6,618.0	6,622.5	6,206.2	245.28K	-5.72%
2230	10/10/2018	6,618.0	6,650.6	6,653.5	6,526.0	101.93K	-0.49%
2231	10/09/2018	6,650.8	6,669.6	6,678.9	6,613.3	80.79K	-0.28%
2232	10/08/2018	6,669.6	6,611.0	6,699.5	6,589.9	119.68K	0.89%
2233	10/07/2018	6,611.0	6,596.3	6,633.9	6,523.8	77.06K	0.22%
2234	10/06/2018	6,596.3	6,639.1	6,661.5	6,550.4	9.18M	-0.65%
2235	10/05/2018	6,639.1	6,584.2	6,682.3	6,537.6	9.34M	0.83%
2236	10/04/2018	6,584.2	6,509.2	6,653.0	6,487.8	9.31M	1.17%
2237	10/03/2018	6,507.8	6,549.9	6,563.5	6,429.6	9.21M	-0.64%
2238	10/02/2018	6,549.9	6,608.2	6,645.7	6,034.9	9.34M	-0.88%
2239	10/01/2018	6,608.2	6,635.2	6,674.7	6,072.7	9.19M	-0.41%
2240	09/30/2018	6,635.2	6,603.9	6,673.9	6,533.5	9.34M	0.47%
2241	09/29/2018	6,603.9	6,633.9	6,648.4	6,464.4	9.42M	-0.48%
2242	09/28/2018	6,636.0	6,685.7	6,809.2	6,538.6	9.57M	-0.79%
2243	09/27/2018	6,689.2	6,463.7	6,738.3	6,428.8	9.34M	3.42%
2244	09/26/2018	6,468.1	6,443.0	6,551.9	6,384.1	8.64M	0.36%
2245	09/25/2018	6,445.1	6,590.6	6,590.6	5,977.0	7.34M	-2.11%
2246	09/24/2018	6,584.1	6,713.3	6,728.1	6,559.1	7.57M	-1.79%
2247	09/23/2018	6,704.1	6,729.6	6,789.4	6,666.4	7.34M	-0.38%
2248	09/22/2018	6,729.6	6,766.7	6,833.3	6,635.5	7.31M	-0.55%
2249	09/21/2018	6,766.7	6,490.9	6,780.5	6,489.8	7.73M	4.28%
2250	09/20/2018	6,489.2	6,390.4	6,537.5	6,346.4	5.18M	1.55%
2251	09/19/2018	6,390.4	6,342.0	6,478.7	6,144.5	3.54M	0.76%
2252	09/18/2018	6,342.0	6,251.9	6,388.8	6,228.8	2.82M	1.44%
2253	09/17/2018	6,251.9	6,500.2	6,533.5	6,215.9	3.26M	-3.82%
2254	09/16/2018	6,500.2	6,519.0	6,520.8	6,406.2	3.34M	-0.29%
2255	09/15/2018	6,519.0	6,482.6	6,562.9	6,470.3	3.16M	0.54%
2256	09/14/2018	6,483.7	6,482.9	6,579.4	6,412.1	3.20M	0.01%
2257	09/13/2018	6,482.9	6,338.0	6,867.3	6,337.8	3.53M	2.29%
2258	09/12/2018	6,338.0	6,293.9	6,353.5	6,204.5	3.04M	0.70%
2259	09/11/2018	6,293.9	6,320.7	6,391.8	6,189.6	3.30M	-0.43%
2260	09/10/2018	6,321.0	6,238.5	6,358.5	6,237.3	3.11M	1.32%
2261	09/09/2018	6,238.5	6,184.3	6,432.6	6,148.8	2.84M	0.88%
2262	09/08/2018	6,184.3	6,390.9	6,484.3	6,132.3	3.46M	-3.23%
2263	09/07/2018	6,390.9	6,514.1	6,540.6	6,316.2	3.30M	-1.89%
2264	09/06/2018	6,514.0	6,706.8	6,732.9	6,337.8	4.02M	-2.87%
2265	09/05/2018	6,706.8	7,377.5	7,407.5	6,691.8	4.55M	-9.09%
2266	09/04/2018	7,377.5	7,264.2	7,409.9	7,234.5	3.92M	1.56%
2267	09/03/2018	7,264.2	7,289.8	7,330.7	7,182.8	3.87M	-0.41%
2268	09/02/2018	7,293.9	7,189.6	7,334.8	7,117.3	3.90M	1.45%
2269	09/01/2018	7,189.6	7,032.4	7,264.3	7,020.4	3.52M	2.21%
2270	08/31/2018	7,033.8	6,993.7	7,080.2	6,698.0	4.21M	0.57%
2271	08/30/2018	6,993.7	7,029.2	7,050.2	6,798.0	3.74M	-0.50%
2272	08/29/2018	7,029.1	7,074.6	7,121.4	6,926.7	4.11M	-0.64%
2273	08/28/2018	7,074.6	6,897.6	7,129.7	6,861.2	3.79M	2.57%
2274	08/27/2018	6,897.6	6,712.7	6,902.9	6,650.4	3.26M	2.75%
2275	08/26/2018	6,712.7	6,734.9	6,892.7	6,573.1	3.37M	-0.33%
2276	08/25/2018	6,734.8	6,680.6	6,783.4	6,655.3	3.59M	0.81%
2277	08/24/2018	6,680.4	6,521.2	6,721.2	6,472.8	3.70M	2.44%
2278	08/23/2018	6,521.2	6,359.9	6,550.2	6,359.2	2.76M	2.54%
2279	08/22/2018	6,359.6	6,482.2	6,840.8	6,304.8	3.63M	-1.89%
2280	08/21/2018	6,482.2	6,268.1	6,484.1	6,257.4	1.46M	3.41%
2281	08/20/2018	6,268.1	6,474.2	6,516.4	6,255.9	3.10M	-3.29%
2282	08/19/2018	6,481.5	6,379.1	6,534.8	6,316.0	2.71M	1.61%
2283	08/18/2018	6,379.1	6,581.8	6,626.4	6,295.5	3.15M	-3.08%
2284	08/17/2018	6,581.7	6,306.7	6,581.7	6,291.8	3.20M	4.36%
2285	08/16/2018	6,306.7	6,256.9	6,470.9	6,249.8	3.50M	0.80%
2286	08/15/2018	6,256.9	6,190.2	6,592.8	6,177.9	3.74M	1.08%
2287	08/14/2018	6,190.2	6,255.3	6,255.3	5,898.3	3.66M	-1.04%
2288	08/13/2018	6,255.3	6,313.0	6,524.1	6,159.6	234.09K	-0.91%
2289	08/12/2018	6,313.0	6,232.1	6,453.0	6,169.8	216.33K	1.31%
2290	08/11/2018	6,231.6	6,152.8	6,469.6	6,009.8	247.34K	1.29%
2291	08/10/2018	6,152.3	6,539.5	6,570.2	6,043.4	298.82K	-5.91%
2292	08/09/2018	6,538.8	6,283.7	6,620.2	6,197.0	237.66K	4.06%
2293	08/08/2018	6,283.6	6,725.2	6,725.2	6,138.8	311.54K	-6.56%
2294	08/07/2018	6,724.9	6,943.6	7,149.7	6,689.9	232.48K	-3.15%
2295	08/06/2018	6,943.6	7,027.8	7,143.6	6,852.5	168.87K	-1.19%
2296	08/05/2018	7,027.1	7,014.0	7,087.6	6,887.9	177.64K	0.18%
2297	08/04/2018	7,014.3	7,418.9	7,484.2	6,949.7	222.57K	-5.46%
2298	08/03/2018	7,419.0	7,535.6	7,535.6	7,293.5	226.46K	-1.55%
2299	08/02/2018	7,535.6	7,606.4	7,701.4	7,470.6	216.34K	-0.93%
2300	08/01/2018	7,606.4	7,728.5	7,753.2	7,449.2	237.69K	-1.59%
2301	07/31/2018	7,729.4	8,176.4	8,176.5	7,649.8	266.94K	-5.48%
2302	07/30/2018	8,177.1	8,214.7	8,262.0	7,874.4	242.21K	-0.47%
2303	07/29/2018	8,215.6	8,231.5	8,275.4	8,113.3	155.24K	-0.22%
2304	07/28/2018	8,234.1	8,186.8	8,234.1	8,077.4	147.14K	0.57%
2305	07/27/2018	8,187.4	7,936.9	8,273.8	7,808.3	243.22K	3.15%
2306	07/26/2018	7,937.0	8,173.9	8,304.3	7,861.0	235.45K	-2.90%
2307	07/25/2018	8,173.7	8,404.9	8,484.6	8,062.1	269.23K	-2.78%
2308	07/24/2018	8,407.0	7,723.1	8,479.8	7,701.9	345.32K	8.86%
2309	07/23/2018	7,723.0	7,412.4	7,809.6	7,379.2	272.15K	4.19%
2310	07/22/2018	7,412.3	7,409.0	7,575.3	7,343.7	204.16K	0.05%
2311	07/21/2018	7,408.7	7,339.3	7,460.8	7,223.5	160.77K	0.95%
2312	07/20/2018	7,339.4	7,477.6	7,683.6	7,292.0	258.85K	-1.85%
2313	07/19/2018	7,477.5	7,383.9	7,558.4	7,288.8	247.25K	1.27%
2314	07/18/2018	7,383.6	7,321.6	7,581.2	7,249.3	333.32K	0.84%
2315	07/17/2018	7,322.0	6,729.8	7,453.2	6,666.0	337.75K	8.80%
2316	07/16/2018	6,729.9	6,362.8	6,749.2	6,344.1	312.12K	5.77%
2317	07/15/2018	6,362.9	6,254.8	6,399.6	6,238.5	180.67K	1.73%
2318	07/14/2018	6,254.8	6,229.5	6,313.5	6,192.5	243.71K	0.40%
2319	07/13/2018	6,230.2	6,250.8	6,333.8	6,144.5	233.22K	-0.33%
2320	07/12/2018	6,250.6	6,389.1	6,389.4	6,088.8	289.24K	-2.17%
2321	07/11/2018	6,389.1	6,307.2	6,409.7	6,296.6	243.82K	1.30%
2322	07/10/2018	6,307.2	6,668.4	6,686.8	6,291.5	315.27K	-5.40%
2323	07/09/2018	6,667.1	6,715.1	6,793.8	6,637.7	289.48K	-0.71%
2324	07/08/2018	6,714.8	6,765.4	6,784.0	6,694.3	267.60K	-0.75%
2325	07/07/2018	6,765.5	6,617.7	6,805.9	6,531.1	114.57K	2.23%
2326	07/06/2018	6,617.7	6,546.5	6,638.2	6,458.3	132.69K	1.09%
2327	07/05/2018	6,546.5	6,598.0	6,693.6	6,466.1	166.18K	-0.79%
2328	07/04/2018	6,598.4	6,513.8	6,774.5	6,442.3	143.04K	1.30%
2329	07/03/2018	6,513.5	6,618.6	6,676.6	6,513.5	150.19K	-1.60%
2330	07/02/2018	6,619.5	6,349.1	6,680.0	6,275.0	179.92K	3.97%
2331	07/01/2018	6,366.8	6,398.5	6,445.1	6,284.7	128.51K	-0.50%
2332	06/30/2018	6,398.9	6,213.4	6,498.5	6,204.0	189.33K	2.99%
2333	06/29/2018	6,213.3	5,883.2	6,284.9	5,818.5	206.96K	5.61%
2334	06/28/2018	5,883.5	6,154.9	6,178.4	5,854.0	156.05K	-4.41%
2335	06/27/2018	6,154.9	6,081.1	6,187.3	6,025.4	133.42K	1.20%
2336	06/26/2018	6,082.1	6,256.9	6,267.7	6,060.0	176.66K	-2.79%
2337	06/25/2018	6,256.6	6,155.1	6,331.2	6,101.7	210.69K	1.66%
2338	06/24/2018	6,154.6	6,167.9	6,248.3	5,785.3	240.60K	-0.21%
2339	06/23/2018	6,167.3	6,055.2	6,259.0	6,032.8	142.90K	1.84%
2340	06/22/2018	6,055.7	6,728.2	6,739.7	5,955.0	278.22K	-9.99%
2341	06/21/2018	6,728.0	6,765.8	6,797.5	6,695.1	99.29K	-0.55%
2342	06/20/2018	6,765.4	6,752.3	6,812.7	6,575.1	121.48K	0.19%
2343	06/19/2018	6,752.4	6,719.8	6,839.5	6,681.5	120.54K	0.49%
2344	06/18/2018	6,719.8	6,460.5	6,794.5	6,410.9	135.70K	4.02%
2345	06/17/2018	6,460.3	6,505.8	6,593.0	6,452.1	90.67K	-0.70%
2346	06/16/2018	6,505.8	6,410.0	6,564.2	6,358.0	108.79K	1.49%
2347	06/15/2018	6,410.3	6,647.3	6,655.8	6,395.7	143.53K	-3.56%
2348	06/14/2018	6,647.1	6,312.3	6,711.5	6,283.6	201.54K	5.30%
2349	06/13/2018	6,312.3	6,558.5	6,624.6	6,129.1	237.48K	-3.75%
2350	06/12/2018	6,558.2	6,885.9	6,887.2	6,476.0	178.26K	-4.76%
2351	06/11/2018	6,885.9	6,775.2	6,910.8	6,657.2	174.88K	1.64%
2352	06/10/2018	6,775.1	7,515.8	7,516.3	6,668.1	275.69K	-9.85%
2353	06/09/2018	7,515.8	7,622.1	7,689.0	7,493.3	97.56K	-1.40%
2354	06/08/2018	7,622.1	7,697.9	7,710.5	7,556.9	112.88K	-0.98%
2355	06/07/2018	7,697.8	7,661.0	7,754.7	7,657.7	124.00K	0.48%
2356	06/06/2018	7,661.0	7,631.5	7,699.1	7,504.4	130.66K	0.39%
2357	06/05/2018	7,631.5	7,507.4	7,672.6	7,391.0	145.23K	1.69%
2358	06/04/2018	7,504.3	7,729.3	7,759.9	7,468.4	141.01K	-2.91%
2359	06/03/2018	7,729.3	7,646.6	7,775.0	7,611.3	116.68K	1.08%
2360	06/02/2018	7,646.6	7,530.8	7,694.5	7,467.9	121.18K	1.54%
2361	06/01/2018	7,530.8	7,502.5	7,610.4	7,375.8	135.92K	0.38%
2362	05/31/2018	7,502.6	7,400.8	7,611.9	7,355.0	144.52K	1.39%
2363	05/30/2018	7,400.1	7,469.2	7,565.2	7,306.8	140.37K	-0.91%
2364	05/29/2018	7,467.7	7,119.3	7,533.0	7,069.8	186.97K	4.89%
2365	05/28/2018	7,119.3	7,367.3	7,446.9	7,090.6	152.29K	-3.36%
2366	05/27/2018	7,366.7	7,361.9	7,411.8	7,267.5	103.29K	0.07%
2367	05/26/2018	7,361.3	7,478.5	7,619.3	7,331.5	103.07K	-1.56%
2368	05/25/2018	7,477.7	7,593.9	7,653.4	7,355.6	161.82K	-1.52%
2369	05/24/2018	7,592.9	7,512.3	7,736.6	7,293.4	211.11K	1.07%
2370	05/23/2018	7,512.3	8,005.7	8,047.4	7,467.6	237.60K	-6.17%
2371	05/22/2018	8,006.0	8,403.8	8,414.5	7,979.3	137.51K	-4.73%
2372	05/21/2018	8,403.3	8,529.5	8,550.6	8,375.5	115.52K	-1.47%
2373	05/20/2018	8,529.0	8,243.9	8,580.4	8,184.7	113.76K	3.44%
2374	05/19/2018	8,245.1	8,244.7	8,389.1	8,153.2	107.89K	-0.01%
2375	05/18/2018	8,245.7	8,064.4	8,273.6	7,939.8	150.32K	2.27%
2376	05/17/2018	8,063.0	8,344.6	8,458.7	8,022.3	154.36K	-3.37%
2377	05/16/2018	8,344.4	8,477.0	8,496.4	8,120.1	188.03K	-1.56%
2378	05/15/2018	8,477.0	8,674.0	8,842.1	8,436.5	179.62K	-2.27%
2379	05/14/2018	8,674.1	8,693.4	8,878.3	8,305.1	212.05K	-0.22%
2380	05/13/2018	8,693.5	8,489.1	8,758.4	8,330.0	149.80K	2.77%
2381	05/12/2018	8,459.5	8,409.6	8,646.1	8,184.1	210.87K	0.61%
2382	05/11/2018	8,408.3	9,026.0	9,028.7	8,359.6	270.62K	-6.84%
2383	05/10/2018	9,025.7	9,319.2	9,393.3	9,013.4	152.71K	-3.15%
2384	05/09/2018	9,319.1	9,194.9	9,377.9	8,988.0	147.89K	1.33%
2385	05/08/2018	9,196.4	9,373.9	9,404.4	9,079.8	157.45K	-2.49%
2386	05/07/2018	9,431.6	9,651.1	9,675.6	9,204.2	165.08K	-2.33%
2387	05/06/2018	9,656.4	9,859.6	9,957.7	9,446.7	150.95K	-2.00%
2388	05/05/2018	9,853.5	9,709.5	9,992.8	9,691.3	158.45K	1.49%
2389	05/04/2018	9,708.6	9,747.6	9,800.9	9,549.0	161.55K	-0.42%
2390	05/03/2018	9,749.7	9,244.2	9,809.4	9,171.4	201.18K	5.48%
2391	05/02/2018	9,243.2	9,076.8	9,265.7	8,991.9	137.48K	1.85%
2392	05/01/2018	9,074.9	9,245.1	9,245.1	8,851.0	173.35K	-1.84%
2393	04/30/2018	9,245.1	9,415.8	9,456.7	9,135.4	156.83K	-1.80%
2394	04/29/2018	9,415.1	9,352.2	9,565.1	9,182.8	184.72K	0.67%
2395	04/28/2018	9,352.4	8,940.8	9,428.9	8,895.5	199.78K	4.60%
2396	04/27/2018	8,940.9	9,282.8	9,386.3	8,920.2	184.91K	-3.73%
2397	04/26/2018	9,287.0	8,874.5	9,303.6	8,669.8	248.39K	4.67%
2398	04/25/2018	8,873.1	9,645.0	9,753.1	8,768.1	395.67K	-8.01%
2399	04/24/2018	9,645.3	8,952.7	9,734.8	8,937.0	260.79K	7.73%
2400	04/23/2018	8,952.8	8,809.3	9,001.0	8,785.3	147.54K	1.66%
2401	04/22/2018	8,806.7	8,923.6	9,022.3	8,766.5	161.89K	-1.30%
2402	04/21/2018	8,923.1	8,867.0	9,027.7	8,614.5	206.01K	0.63%
2403	04/20/2018	8,867.0	8,292.3	8,926.2	8,224.5	225.96K	6.95%
2404	04/19/2018	8,290.8	8,179.0	8,303.7	8,126.7	155.08K	1.37%
2405	04/18/2018	8,178.4	7,908.5	8,227.6	7,895.3	163.26K	3.41%
2406	04/17/2018	7,908.6	8,070.0	8,171.7	7,852.8	162.59K	-2.00%
2407	04/16/2018	8,070.0	8,362.2	8,412.9	7,908.5	197.70K	-3.51%
2408	04/15/2018	8,363.6	8,004.6	8,411.5	8,004.6	160.26K	4.49%
2409	04/14/2018	8,004.4	7,891.1	8,180.2	7,839.3	164.71K	1.48%
2410	04/13/2018	7,887.4	7,926.9	8,228.0	7,756.6	296.95K	-0.49%
2411	04/12/2018	7,926.6	6,963.3	8,009.6	6,779.3	398.30K	13.85%
2412	04/11/2018	6,962.1	6,855.6	6,988.6	6,818.4	142.07K	1.56%
2413	04/10/2018	6,854.8	6,782.6	6,899.5	6,671.6	134.23K	1.08%
2414	04/09/2018	6,781.9	7,035.7	7,192.5	6,633.2	241.19K	-3.54%
2415	04/08/2018	7,030.5	6,905.9	7,113.4	6,903.9	132.51K	1.81%
2416	04/07/2018	6,905.7	6,624.5	7,071.9	6,616.1	177.10K	4.25%
2417	04/06/2018	6,624.3	6,783.7	6,859.7	6,523.4	174.90K	-2.33%
2418	04/05/2018	6,782.0	6,808.7	6,918.2	6,592.5	221.70K	-0.40%
2419	04/04/2018	6,808.9	7,423.8	7,432.9	6,726.9	239.51K	-8.29%
2420	04/03/2018	7,424.2	7,067.2	7,519.3	7,032.9	230.80K	5.03%
2421	04/02/2018	7,068.4	6,825.4	7,121.3	6,787.6	199.31K	3.56%
2422	04/01/2018	6,825.2	6,939.1	7,047.7	6,460.1	257.53K	-1.63%
2423	03/31/2018	6,938.2	6,856.5	7,221.5	6,804.9	245.30K	1.23%
2424	03/30/2018	6,853.7	7,132.4	7,288.1	6,603.8	417.31K	-3.86%
2425	03/29/2018	7,129.2	7,955.2	7,980.7	6,954.9	348.75K	-10.38%
2426	03/28/2018	7,954.9	7,803.0	8,110.4	7,754.5	167.36K	1.96%
2427	03/27/2018	7,801.7	8,146.5	8,218.3	7,760.6	223.10K	-4.20%
2428	03/26/2018	8,143.5	8,474.0	8,515.7	7,865.9	247.18K	-3.89%
2429	03/25/2018	8,473.2	8,549.1	8,679.0	8,392.2	149.52K	-0.87%
2430	03/24/2018	8,547.4	8,917.3	9,008.8	8,523.6	177.43K	-4.14%
2431	03/23/2018	8,916.8	8,725.3	8,917.0	8,305.6	210.11K	2.18%
2432	03/22/2018	8,726.2	8,903.7	9,096.2	8,499.1	223.01K	-2.02%
2433	03/21/2018	8,905.9	8,912.4	9,173.4	8,775.1	218.19K	-0.08%
2434	03/20/2018	8,912.6	8,614.1	9,039.6	8,326.8	253.44K	3.43%
2435	03/19/2018	8,616.8	8,200.9	8,698.3	8,127.7	316.96K	5.07%
2436	03/18/2018	8,201.2	7,873.2	8,283.6	7,323.3	348.02K	4.14%
2437	03/17/2018	7,874.9	8,198.0	8,344.8	7,760.2	208.05K	-5.00%
2438	03/16/2018	8,289.2	8,264.3	8,604.8	7,929.1	236.13K	0.30%
2439	03/15/2018	8,264.4	8,210.2	8,427.0	7,691.7	326.53K	0.66%
2440	03/14/2018	8,210.6	9,154.9	9,353.4	7,958.5	305.45K	-10.32%
2441	03/13/2018	9,154.9	9,138.7	9,482.0	8,875.1	239.46K	0.19%
2442	03/12/2018	9,137.4	9,535.8	9,892.2	8,804.1	257.91K	-4.12%
2443	03/11/2018	9,529.6	8,732.2	9,719.6	8,516.4	266.59K	8.76%
2444	03/10/2018	8,762.0	9,216.2	9,500.0	8,691.1	198.73K	-4.94%
2445	03/09/2018	9,217.0	9,301.9	9,420.5	8,351.0	371.46K	-0.89%
2446	03/08/2018	9,300.0	9,910.7	10,109.0	9,037.0	256.26K	-6.09%
2447	03/07/2018	9,902.9	10,779.0	10,899.0	9,422.1	284.54K	-7.23%
2448	03/06/2018	10,675.1	11,314.2	11,316.4	10,412.0	230.65K	-5.78%
2449	03/05/2018	11,330.6	11,415.7	11,506.9	11,281.2	162.11K	-0.75%
2450	03/04/2018	11,416.5	11,402.8	11,490.3	10,878.4	156.40K	0.12%
2451	03/03/2018	11,402.3	10,822.5	11,420.7	9,585.5	172.20K	5.31%
2452	03/02/2018	10,827.7	10,904.5	11,167.0	10,677.1	201.69K	-0.70%
2453	03/01/2018	10,904.5	10,335.1	11,047.8	10,248.7	188.77K	5.52%
2454	02/28/2018	10,333.9	10,584.4	11,070.7	10,303.4	215.22K	-2.46%
2455	02/27/2018	10,594.4	10,287.8	10,867.2	10,120.5	202.58K	3.01%
2456	02/26/2018	10,285.1	9,590.9	10,378.4	9,410.3	235.94K	7.30%
2457	02/25/2018	9,585.2	9,703.1	9,860.3	9,330.1	196.49K	-1.23%
2458	02/24/2018	9,704.3	10,163.8	10,506.1	9,394.5	239.16K	-4.58%
2459	02/23/2018	10,170.4	9,840.6	10,419.1	9,597.8	271.50K	3.34%
2460	02/22/2018	9,841.7	10,470.1	10,930.2	9,743.9	316.63K	-6.03%
2461	02/21/2018	10,473.0	11,240.9	11,289.7	10,252.2	327.14K	-6.81%
2462	02/20/2018	11,238.7	11,169.7	11,791.5	11,119.9	267.56K	0.62%
2463	02/19/2018	11,169.4	10,396.6	11,250.5	10,324.8	215.20K	7.41%
2464	02/18/2018	10,398.8	11,073.7	11,271.6	10,137.2	288.91K	-6.09%
2465	02/17/2018	11,073.5	10,177.3	11,095.9	10,070.9	224.76K	8.79%
2466	02/16/2018	10,178.7	10,031.3	10,294.3	9,707.7	206.44K	1.41%
2467	02/15/2018	10,037.3	9,475.6	10,206.8	9,348.5	291.28K	5.92%
2468	02/14/2018	9,476.3	8,542.6	9,500.0	8,541.6	246.88K	10.97%
2469	02/13/2018	8,539.2	8,906.2	8,942.7	8,378.0	195.87K	-4.09%
2470	02/12/2018	8,903.5	8,083.6	8,984.9	8,083.6	238.67K	10.17%
2471	02/11/2018	8,081.9	8,559.7	8,564.2	7,843.7	236.20K	-5.58%
2472	02/10/2018	8,559.6	8,697.3	9,066.6	8,172.2	263.53K	-1.61%
2473	02/09/2018	8,699.8	8,163.6	8,735.6	7,784.6	233.94K	6.56%
2474	02/08/2018	8,164.2	7,595.1	8,489.9	7,595.1	296.10K	7.50%
2475	02/07/2018	7,594.7	7,693.8	8,536.5	7,196.6	445.62K	-1.38%
2476	02/06/2018	7,701.2	6,939.3	7,896.2	5,996.6	886.88K	10.99%
2477	02/05/2018	6,938.5	8,220.8	8,383.2	6,651.9	593.89K	-15.61%
2478	02/04/2018	8,222.2	9,241.5	9,382.1	7,932.1	280.94K	-11.03%
2479	02/03/2018	9,241.1	8,894.4	9,506.9	8,249.3	248.71K	3.91%
2480	02/02/2018	8,893.2	9,179.8	9,201.4	7,915.8	519.40K	-3.14%
2481	02/01/2018	9,181.1	10,266.2	10,303.0	8,789.2	358.40K	-10.56%
2482	01/31/2018	10,265.4	10,166.3	10,397.7	9,742.2	208.47K	0.98%
2483	01/30/2018	10,166.0	11,244.5	11,277.2	9,917.7	264.72K	-9.59%
2484	01/29/2018	11,244.8	11,794.9	11,888.1	11,119.0	137.42K	-4.67%
2485	01/28/2018	11,795.1	11,471.2	12,112.7	11,433.3	154.63K	2.86%
2486	01/27/2018	11,467.5	11,118.0	11,621.7	10,908.4	163.49K	3.14%
2487	01/26/2018	11,118.1	11,203.1	11,655.3	10,389.4	253.91K	-0.76%
2488	01/25/2018	11,203.0	11,439.9	11,740.9	10,983.8	181.81K	-2.18%
2489	01/24/2018	11,452.3	10,899.4	11,549.5	10,584.5	136.06K	5.04%
2490	01/23/2018	10,903.2	10,869.0	11,438.0	10,056.6	188.37K	0.35%
2491	01/22/2018	10,864.8	11,597.5	11,970.9	10,136.8	201.73K	-6.30%
2492	01/21/2018	11,594.9	12,857.1	12,860.2	11,164.5	206.96K	-9.83%
2493	01/20/2018	12,858.9	11,579.2	13,082.2	11,567.3	143.90K	11.04%
2494	01/19/2018	11,580.2	11,229.6	11,973.2	10,901.5	170.74K	2.98%
2495	01/18/2018	11,245.4	11,202.0	12,004.7	10,660.2	242.45K	0.47%
2496	01/17/2018	11,192.3	11,357.7	11,769.6	9,271.3	361.80K	-1.49%
2497	01/16/2018	11,362.0	13,704.4	13,711.0	10,050.7	317.10K	-17.05%
2498	01/15/2018	13,697.5	13,695.5	14,396.6	13,475.4	73.27K	0.02%
2499	01/14/2018	13,695.2	14,291.9	14,446.1	13,094.7	85.12K	-4.18%
2500	01/13/2018	14,292.2	13,896.0	14,640.7	13,888.2	61.14K	2.92%
2501	01/12/2018	13,886.7	13,529.2	14,176.4	13,410.0	82.37K	2.60%
2502	01/11/2018	13,535.4	15,046.7	15,109.1	13,048.3	167.81K	-10.02%
2503	01/10/2018	15,043.0	14,778.5	15,045.4	13,613.1	87.07K	1.79%
2504	01/09/2018	14,778.5	14,976.2	15,324.6	14,613.4	71.40K	-1.32%
2505	01/08/2018	14,976.2	16,228.3	16,302.9	13,902.3	142.45K	-7.71%
2506	01/07/2018	16,228.2	17,174.5	17,184.8	15,791.1	79.01K	-5.50%
2507	01/06/2018	17,172.3	16,954.8	17,252.8	16,286.6	83.93K	1.28%
2508	01/05/2018	16,954.8	15,180.1	17,126.9	14,832.4	141.96K	11.69%
2509	01/04/2018	15,180.1	15,156.5	15,408.7	14,244.7	110.97K	0.15%
2510	01/03/2018	15,156.6	14,754.1	15,435.0	14,579.7	106.54K	2.73%
2511	01/02/2018	14,754.1	13,444.9	15,306.1	12,934.2	137.73K	9.74%
2512	01/01/2018	13,444.9	13,850.5	13,921.5	12,877.7	78.43K	-2.93%
2513	12/31/2017	13,850.4	12,532.4	14,241.8	12,359.4	111.27K	10.52%
2514	12/30/2017	12,531.5	14,392.1	14,461.5	11,962.1	182.07K	-12.93%
2515	12/29/2017	14,392.6	14,398.5	15,109.8	13,951.1	118.88K	-0.04%
2516	12/28/2017	14,398.7	15,416.3	15,505.5	13,466.1	170.37K	-6.60%
2517	12/27/2017	15,416.6	15,757.0	16,514.6	14,534.7	138.71K	-2.16%
2518	12/26/2017	15,756.6	13,830.2	16,094.7	13,748.5	143.14K	13.90%
2519	12/25/2017	13,833.5	13,790.0	14,467.4	13,010.7	107.48K	0.32%
2520	12/24/2017	13,790.0	14,396.6	14,413.7	12,166.5	182.42K	-4.21%
2521	12/23/2017	14,396.5	13,665.0	15,493.2	13,356.1	170.17K	5.35%
2522	12/22/2017	13,665.0	15,632.1	15,823.7	10,875.7	466.98K	-12.58%
2523	12/21/2017	15,632.1	16,461.1	17,301.8	14,953.0	163.74K	-5.04%
2524	12/20/2017	16,462.0	17,521.7	17,813.6	15,642.7	227.68K	-6.06%
2525	12/19/2017	17,523.7	18,971.2	19,022.0	16,812.8	174.54K	-7.64%
2526	12/18/2017	18,972.3	19,065.7	19,221.1	18,114.4	139.25K	-0.49%
2527	12/17/2017	19,065.7	19,346.6	19,870.6	18,750.9	117.41K	-1.45%
2528	12/16/2017	19,345.5	17,594.1	19,587.7	17,318.5	112.17K	9.89%
2529	12/15/2017	17,604.8	16,467.9	17,987.0	16,442.2	153.65K	6.90%
2530	12/14/2017	16,467.9	16,286.8	16,941.1	16,023.6	107.92K	1.11%
2531	12/13/2017	16,286.8	17,083.9	17,268.0	15,669.9	155.41K	-4.67%
2532	12/12/2017	17,083.9	16,733.3	17,560.7	16,254.5	132.85K	2.10%
2533	12/11/2017	16,732.5	15,060.5	17,399.2	15,024.6	159.73K	11.11%
2534	12/10/2017	15,059.6	14,840.0	15,783.2	13,031.0	201.62K	1.46%
2535	12/09/2017	14,843.4	16,048.2	16,313.2	13,151.5	181.98K	-7.50%
2536	12/08/2017	16,047.6	16,868.0	17,294.8	13,906.1	286.76K	-4.76%
2537	12/07/2017	16,850.3	13,750.1	16,879.3	13,401.6	297.11K	22.55%
2538	12/06/2017	13,749.6	11,667.1	13,843.2	11,661.8	191.58K	17.85%
2539	12/05/2017	11,667.1	11,624.4	11,901.9	11,486.1	89.69K	0.37%
2540	12/04/2017	11,623.9	11,244.2	11,624.6	10,917.8	93.17K	3.36%
2541	12/03/2017	11,246.2	10,912.7	11,851.1	10,578.4	122.13K	3.06%
2542	12/02/2017	10,912.7	10,861.5	11,175.2	10,715.5	86.83K	0.47%
2543	12/01/2017	10,861.5	9,947.1	10,942.8	9,420.9	131.92K	9.20%
2544	11/30/2017	9,946.8	9,848.0	10,689.1	9,023.8	187.01K	1.11%
2545	11/29/2017	9,837.9	9,906.0	11,417.8	8,938.7	233.33K	-0.69%
2546	11/28/2017	9,906.0	9,732.6	9,969.6	9,638.2	87.76K	1.78%
2547	11/27/2017	9,733.2	9,318.4	9,733.6	9,316.8	106.90K	4.45%
2548	11/26/2017	9,318.4	8,754.6	9,474.6	8,746.6	85.89K	6.44%
2549	11/25/2017	8,754.7	8,203.5	8,762.0	8,153.7	84.67K	6.75%
2550	11/24/2017	8,200.8	8,013.4	8,332.9	7,900.2	73.00K	2.34%
2551	11/23/2017	8,013.4	8,234.5	8,266.5	8,012.4	68.01K	-2.69%
2552	11/22/2017	8,234.5	8,099.9	8,304.4	8,091.6	65.81K	1.66%
2553	11/21/2017	8,100.0	8,245.9	8,368.4	7,819.1	115.45K	-1.76%
2554	11/20/2017	8,244.7	8,042.6	8,294.1	7,947.3	75.70K	2.51%
2555	11/19/2017	8,042.6	7,781.0	8,100.9	7,675.4	68.62K	3.36%
2556	11/18/2017	7,780.9	7,700.0	7,857.5	7,458.9	74.38K	1.05%
2557	11/17/2017	7,700.0	7,853.7	8,000.2	7,534.7	117.35K	-1.96%
2558	11/16/2017	7,853.7	7,283.0	7,964.6	7,119.2	133.94K	7.83%
2559	11/15/2017	7,283.2	6,597.1	7,330.1	6,596.9	131.12K	10.40%
2560	11/14/2017	6,597.1	6,522.5	6,728.6	6,419.2	96.50K	1.14%
2561	11/13/2017	6,522.5	5,878.1	6,760.1	5,828.3	178.34K	10.96%
2562	11/12/2017	5,878.1	6,339.9	6,490.5	5,493.6	269.83K	-7.28%
2563	11/11/2017	6,339.9	6,565.8	6,821.5	6,197.9	135.72K	-3.44%
2564	11/10/2017	6,565.8	7,129.6	7,319.0	6,406.0	222.00K	-7.91%
2565	11/09/2017	7,129.6	7,444.4	7,457.1	7,040.8	126.77K	-4.23%
2566	11/08/2017	7,444.4	7,102.2	7,869.1	7,027.0	220.22K	4.81%
2567	11/07/2017	7,102.8	6,959.3	7,222.4	6,957.8	101.05K	2.06%
2568	11/06/2017	6,959.2	7,389.5	7,429.7	6,934.7	159.69K	-5.82%
2569	11/05/2017	7,389.5	7,363.8	7,599.4	7,284.3	105.73K	0.35%
2570	11/04/2017	7,363.8	7,147.0	7,492.2	6,957.8	106.60K	2.96%
2571	11/03/2017	7,152.1	7,024.8	7,445.6	6,938.9	154.89K	1.81%
2572	11/02/2017	7,024.8	6,737.8	7,339.9	6,737.8	238.80K	4.26%
2573	11/01/2017	6,737.8	6,449.1	6,738.7	6,355.0	133.19K	4.44%
2574	10/31/2017	6,451.2	6,124.3	6,467.2	6,090.8	101.25K	5.34%
2575	10/30/2017	6,124.3	6,147.7	6,226.2	6,019.0	78.62K	-0.38%
2576	10/29/2017	6,147.5	5,726.6	6,295.4	5,679.4	163.06K	7.35%
2577	10/28/2017	5,726.6	5,764.6	5,871.0	5,654.8	53.23K	-0.66%
2578	10/27/2017	5,764.6	5,887.6	5,997.8	5,692.3	83.93K	-2.09%
2579	10/26/2017	5,887.6	5,734.0	5,970.4	5,689.9	93.68K	2.68%
2580	10/25/2017	5,734.0	5,513.1	5,748.0	5,375.6	105.84K	4.01%
2581	10/24/2017	5,513.1	5,903.6	5,904.6	5,463.4	143.74K	-6.62%
2582	10/23/2017	5,903.6	5,982.9	6,049.0	5,644.2	137.14K	-1.32%
2583	10/22/2017	5,982.9	6,006.6	6,070.6	5,723.0	105.03K	-0.40%
2584	10/21/2017	6,006.6	5,993.1	6,187.2	5,874.5	112.94K	0.23%
2585	10/20/2017	5,993.1	5,698.6	6,075.3	5,611.4	123.86K	5.17%
2586	10/19/2017	5,698.6	5,576.7	5,737.4	5,517.6	83.06K	2.20%
2587	10/18/2017	5,575.8	5,598.6	5,601.3	5,114.9	122.02K	-0.41%
2588	10/17/2017	5,598.6	5,759.3	5,773.3	5,521.1	65.64K	-2.79%
2589	10/16/2017	5,759.3	5,677.4	5,795.3	5,576.1	61.36K	1.25%
2590	10/15/2017	5,688.1	5,824.7	5,862.7	5,448.2	101.64K	-2.34%
2591	10/14/2017	5,824.7	5,637.3	5,839.6	5,568.9	76.22K	3.33%
2592	10/13/2017	5,637.3	5,432.6	5,852.8	5,392.0	215.02K	3.77%
2593	10/12/2017	5,432.6	4,824.2	5,432.6	4,815.0	163.92K	12.61%
2594	10/11/2017	4,824.2	4,763.4	4,874.9	4,718.6	70.48K	1.28%
2595	10/10/2017	4,763.4	4,777.5	4,930.0	4,722.8	98.49K	-0.30%
2596	10/09/2017	4,777.5	4,611.7	4,875.4	4,556.1	110.19K	3.59%
2597	10/08/2017	4,611.7	4,435.8	4,622.9	4,419.4	71.37K	3.97%
2598	10/07/2017	4,435.8	4,371.9	4,472.9	4,319.5	40.20K	1.46%
2599	10/06/2017	4,371.9	4,321.4	4,422.1	4,296.9	61.69K	1.17%
2600	10/05/2017	4,321.4	4,218.7	4,365.8	4,143.4	63.61K	2.44%
2601	10/04/2017	4,218.7	4,314.2	4,355.3	4,183.6	64.08K	-2.21%
2602	10/03/2017	4,314.2	4,401.3	4,436.0	4,230.7	81.87K	-1.98%
2603	10/02/2017	4,401.3	4,403.1	4,477.4	4,364.7	71.20K	-0.04%
2604	10/01/2017	4,403.1	4,360.6	4,412.6	4,258.3	60.58K	0.97%
2605	09/30/2017	4,360.6	4,172.8	4,383.3	4,164.3	67.49K	4.50%
2606	09/29/2017	4,172.8	4,195.6	4,237.5	4,030.4	97.80K	-0.54%
2607	09/28/2017	4,195.6	4,212.2	4,274.6	4,112.9	92.23K	-0.39%
2608	09/27/2017	4,212.2	3,892.7	4,232.4	3,882.1	117.60K	8.21%
2609	09/26/2017	3,892.7	3,932.8	3,982.3	3,858.8	63.25K	-1.02%
2610	09/25/2017	3,932.8	3,667.5	3,971.5	3,665.7	100.20K	7.23%
2611	09/24/2017	3,667.5	3,788.0	3,790.9	3,633.9	49.66K	-3.18%
2612	09/23/2017	3,788.0	3,600.8	3,813.4	3,563.2	67.82K	5.20%
2613	09/22/2017	3,600.8	3,617.3	3,753.5	3,505.8	114.72K	-0.45%
2614	09/21/2017	3,617.3	3,882.2	3,912.8	3,576.5	145.13K	-6.82%
2615	09/20/2017	3,882.2	3,908.0	4,053.0	3,846.8	86.65K	-0.66%
2616	09/19/2017	3,908.0	4,100.3	4,120.7	3,852.2	123.22K	-4.69%
2617	09/18/2017	4,100.3	3,689.6	4,122.8	3,689.0	147.93K	11.13%
2618	09/17/2017	3,689.6	3,698.9	3,796.6	3,485.8	96.07K	-0.25%
2619	09/16/2017	3,698.9	3,713.8	3,893.7	3,551.8	169.36K	-0.40%
2620	09/15/2017	3,713.8	3,243.1	3,824.4	2,979.9	448.55K	14.51%
2621	09/14/2017	3,243.1	3,870.3	3,930.7	3,219.0	317.59K	-16.21%
2622	09/13/2017	3,870.3	4,158.9	4,174.6	3,752.0	186.54K	-6.94%
2623	09/12/2017	4,158.9	4,217.9	4,387.8	4,075.0	107.04K	-1.40%
2624	09/11/2017	4,217.9	4,245.9	4,364.4	4,134.6	88.76K	-0.66%
2625	09/10/2017	4,245.9	4,335.1	4,338.1	4,032.1	108.08K	-2.06%
2626	09/09/2017	4,335.1	4,326.5	4,402.1	4,185.3	77.09K	0.20%
2627	09/08/2017	4,326.5	4,635.6	4,699.6	4,130.9	180.36K	-6.67%
2628	09/07/2017	4,635.6	4,618.7	4,690.5	4,493.2	70.53K	0.37%
2629	09/06/2017	4,618.7	4,409.1	4,660.0	4,401.5	110.93K	4.75%
2630	09/05/2017	4,409.1	4,267.5	4,496.7	4,004.6	158.41K	3.32%
2631	09/04/2017	4,267.5	4,612.9	4,621.0	4,098.6	170.40K	-7.49%
2632	09/03/2017	4,612.9	4,573.8	4,719.8	4,397.7	102.82K	0.86%
2633	09/02/2017	4,573.8	4,921.9	4,976.5	4,448.6	160.77K	-7.07%
2634	09/01/2017	4,921.9	4,735.1	4,925.2	4,690.2	102.01K	3.94%
2635	08/31/2017	4,735.1	4,583.0	4,765.1	4,580.1	72.29K	3.32%
2636	08/30/2017	4,583.0	4,597.3	4,644.1	4,491.8	68.47K	-0.31%
2637	08/29/2017	4,597.3	4,390.3	4,647.8	4,350.2	100.80K	4.71%
2638	08/28/2017	4,390.3	4,345.8	4,403.1	4,195.2	75.49K	1.03%
2639	08/27/2017	4,345.8	4,352.3	4,408.2	4,321.1	42.52K	-0.15%
2640	08/26/2017	4,352.3	4,364.4	4,379.3	4,263.3	46.16K	-0.28%
2641	08/25/2017	4,364.4	4,318.4	4,461.7	4,292.6	82.90K	1.07%
2642	08/24/2017	4,318.4	4,141.1	4,364.1	4,111.7	72.36K	4.28%
2643	08/23/2017	4,141.1	4,089.7	4,255.6	4,070.5	96.65K	1.26%
2644	08/22/2017	4,089.7	4,005.1	4,142.7	3,612.2	169.14K	2.11%
2645	08/21/2017	4,005.1	4,066.6	4,097.3	3,966.9	90.65K	-1.51%
2646	08/20/2017	4,066.6	4,150.5	4,182.3	4,034.4	70.16K	-2.02%
2647	08/19/2017	4,150.5	4,105.4	4,189.7	3,957.5	113.72K	1.10%
2648	08/18/2017	4,105.4	4,278.9	4,362.7	3,978.3	144.40K	-4.06%
2649	08/17/2017	4,278.9	4,387.4	4,487.5	4,194.1	127.48K	-2.47%
2650	08/16/2017	4,387.4	4,161.7	4,398.1	3,938.6	112.90K	5.42%
2651	08/15/2017	4,161.7	4,327.9	4,436.5	3,837.1	211.58K	-3.84%
2652	08/14/2017	4,327.9	4,062.6	4,336.7	3,978.9	128.46K	6.53%
2653	08/13/2017	4,062.6	3,871.6	4,189.4	3,847.3	158.59K	4.93%
2654	08/12/2017	3,871.6	3,654.4	3,967.3	3,611.4	123.59K	5.94%
2655	08/11/2017	3,654.4	3,425.7	3,706.5	3,409.8	97.56K	6.68%
2656	08/10/2017	3,425.7	3,348.8	3,453.8	3,322.9	71.00K	2.30%
2657	08/09/2017	3,348.8	3,429.4	3,437.1	3,251.0	97.06K	-2.35%
2658	08/08/2017	3,429.4	3,401.9	3,494.9	3,357.1	106.94K	0.81%
2659	08/07/2017	3,401.9	3,232.0	3,425.1	3,198.5	88.11K	5.26%
2660	08/06/2017	3,232.0	3,262.8	3,295.1	3,166.5	60.66K	-0.94%
2661	08/05/2017	3,262.8	2,878.5	3,344.0	2,875.9	159.40K	13.35%
2662	08/04/2017	2,878.5	2,810.0	2,892.7	2,779.5	68.76K	2.44%
2663	08/03/2017	2,810.0	2,720.5	2,822.9	2,717.6	68.10K	3.29%
2664	08/02/2017	2,720.5	2,747.0	2,773.8	2,668.9	81.82K	-0.96%
2665	08/01/2017	2,747.0	2,883.3	2,946.0	2,659.6	123.17K	-4.73%
2666	07/31/2017	2,883.3	2,766.5	2,916.3	2,723.1	91.12K	4.22%
2667	07/30/2017	2,766.5	2,733.5	2,773.1	2,621.7	82.72K	1.21%
2668	07/29/2017	2,733.5	2,806.8	2,812.1	2,699.4	84.49K	-2.61%
2669	07/28/2017	2,806.8	2,691.9	2,843.8	2,683.6	138.91K	4.27%
2670	07/27/2017	2,691.9	2,559.2	2,712.9	2,547.7	103.83K	5.18%
2671	07/26/2017	2,559.2	2,582.6	2,631.7	2,441.5	135.50K	-0.90%
2672	07/25/2017	2,582.6	2,763.4	2,779.1	2,472.6	205.88K	-6.54%
2673	07/24/2017	2,763.4	2,756.6	2,798.9	2,715.7	83.01K	0.25%
2674	07/23/2017	2,756.6	2,836.5	2,856.7	2,675.6	108.23K	-2.82%
2675	07/22/2017	2,836.5	2,675.1	2,876.7	2,658.6	121.92K	6.04%
2676	07/21/2017	2,675.1	2,866.0	2,874.0	2,622.5	193.76K	-6.66%
2677	07/20/2017	2,866.0	2,282.6	2,932.8	2,282.1	310.34K	25.56%
2678	07/19/2017	2,282.6	2,320.2	2,412.4	2,243.1	154.32K	-1.62%
2679	07/18/2017	2,320.2	2,233.4	2,400.7	2,164.6	202.62K	3.89%
2680	07/17/2017	2,233.4	1,914.1	2,233.8	1,913.8	176.89K	16.68%
2681	07/16/2017	1,914.1	1,975.1	2,044.4	1,809.0	189.64K	-3.09%
2682	07/15/2017	1,975.1	2,234.2	2,237.1	1,974.0	155.32K	-11.60%
2683	07/14/2017	2,234.2	2,362.4	2,370.5	2,165.4	114.41K	-5.43%
2684	07/13/2017	2,362.4	2,403.1	2,436.7	2,335.0	88.17K	-1.69%
2685	07/12/2017	2,403.1	2,324.3	2,424.8	2,262.1	109.52K	3.39%
2686	07/11/2017	2,324.3	2,344.0	2,412.8	2,265.5	146.63K	-0.84%
2687	07/10/2017	2,344.0	2,511.4	2,530.3	2,271.8	123.80K	-6.67%
2688	07/09/2017	2,511.4	2,564.9	2,576.7	2,509.6	39.16K	-2.08%
2689	07/08/2017	2,564.9	2,513.9	2,568.7	2,480.6	54.51K	2.03%
2690	07/07/2017	2,513.9	2,614.2	2,617.5	2,484.7	90.45K	-3.84%
2691	07/06/2017	2,614.2	2,627.9	2,634.8	2,581.8	60.16K	-0.52%
2692	07/05/2017	2,627.9	2,617.3	2,642.7	2,562.0	89.72K	0.40%
2693	07/04/2017	2,617.3	2,572.5	2,658.7	2,570.0	80.68K	1.74%
2694	07/03/2017	2,572.5	2,536.5	2,617.5	2,506.3	83.42K	1.42%
2695	07/02/2017	2,536.5	2,424.6	2,555.3	2,375.9	67.76K	4.61%
2696	07/01/2017	2,424.6	2,480.6	2,529.6	2,387.5	66.32K	-2.26%
2697	06/30/2017	2,480.6	2,558.4	2,576.3	2,469.5	73.00K	-3.04%
2698	06/29/2017	2,558.4	2,577.7	2,605.9	2,526.5	75.32K	-0.75%
2699	06/28/2017	2,577.7	2,583.8	2,616.9	2,490.1	110.42K	-0.23%
2700	06/27/2017	2,583.8	2,446.1	2,585.1	2,309.6	159.26K	5.63%
2701	06/26/2017	2,446.1	2,541.6	2,584.8	2,327.3	165.83K	-3.76%
2702	06/25/2017	2,541.6	2,590.1	2,660.7	2,472.4	86.97K	-1.87%
2703	06/24/2017	2,590.1	2,710.4	2,741.6	2,540.4	86.96K	-4.44%
2704	06/23/2017	2,710.4	2,722.8	2,759.7	2,699.5	56.94K	-0.46%
2705	06/22/2017	2,722.8	2,677.6	2,757.3	2,623.2	78.30K	1.69%
2706	06/21/2017	2,677.6	2,754.4	2,804.4	2,624.4	116.03K	-2.79%
2707	06/20/2017	2,754.4	2,616.8	2,800.5	2,614.0	111.30K	5.26%
2708	06/19/2017	2,616.8	2,539.6	2,617.8	2,518.8	81.83K	3.04%
2709	06/18/2017	2,539.6	2,655.1	2,676.0	2,488.6	92.00K	-4.35%
2710	06/17/2017	2,655.1	2,508.6	2,690.7	2,454.8	95.95K	5.84%
2711	06/16/2017	2,508.6	2,442.5	2,536.4	2,335.3	117.21K	2.71%
2712	06/15/2017	2,442.5	2,467.3	2,521.6	2,125.6	262.79K	-1.01%
2713	06/14/2017	2,467.3	2,713.0	2,803.7	2,349.0	174.19K	-9.06%
2714	06/13/2017	2,713.0	2,656.8	2,784.8	2,647.4	116.74K	2.12%
2715	06/12/2017	2,656.8	2,973.4	2,985.1	2,483.6	217.96K	-10.65%
2716	06/11/2017	2,973.4	2,900.3	2,977.9	2,867.3	83.03K	2.52%
2717	06/10/2017	2,900.3	2,811.4	2,914.2	2,807.4	86.52K	3.16%
2718	06/09/2017	2,811.4	2,798.8	2,852.1	2,786.1	67.05K	0.45%
2719	06/08/2017	2,798.8	2,691.5	2,808.4	2,623.6	95.42K	3.99%
2720	06/07/2017	2,691.5	2,870.5	2,880.9	2,626.6	122.68K	-6.24%
2721	06/06/2017	2,870.5	2,705.0	2,931.2	2,699.7	192.23K	6.12%
2722	06/05/2017	2,705.0	2,524.1	2,705.4	2,523.9	86.69K	7.17%
2723	06/04/2017	2,524.1	2,545.4	2,559.8	2,478.2	59.48K	-0.84%
2724	06/03/2017	2,545.4	2,492.6	2,582.8	2,449.9	70.96K	2.12%
2725	06/02/2017	2,492.6	2,412.6	2,494.0	2,385.6	83.03K	3.31%
2726	06/01/2017	2,412.6	2,303.3	2,460.8	2,303.3	122.70K	4.75%
2727	05/31/2017	2,303.3	2,192.6	2,330.6	2,168.4	117.75K	5.05%
2728	05/30/2017	2,192.6	2,278.2	2,329.3	2,147.1	120.96K	-3.76%
2729	05/29/2017	2,278.2	2,189.0	2,337.4	2,117.3	92.24K	4.07%
2730	05/28/2017	2,189.0	2,052.4	2,300.5	2,051.1	125.00K	6.66%
2731	05/27/2017	2,052.4	2,244.9	2,322.4	1,868.6	222.95K	-8.57%
2732	05/26/2017	2,244.9	2,307.0	2,616.5	2,051.4	191.49K	-2.70%
2733	05/25/2017	2,307.2	2,445.3	2,781.8	2,210.5	248.44K	-5.65%
2734	05/24/2017	2,445.3	2,272.6	2,497.0	2,263.3	149.26K	7.60%
2735	05/23/2017	2,272.6	2,124.4	2,286.3	2,110.8	114.18K	6.97%
2736	05/22/2017	2,124.4	2,044.2	2,264.8	1,998.6	174.38K	3.92%
2737	05/21/2017	2,044.2	2,040.2	2,094.9	1,980.1	78.78K	0.20%
2738	05/20/2017	2,040.2	1,962.0	2,048.4	1,944.4	89.86K	3.98%
2739	05/19/2017	1,962.0	1,881.0	1,969.7	1,875.3	98.76K	4.31%
2740	05/18/2017	1,881.0	1,801.3	1,980.5	1,791.1	73.10K	4.42%
2741	05/17/2017	1,801.3	1,729.3	1,842.8	1,704.0	94.62K	4.16%
2742	05/16/2017	1,729.3	1,708.9	1,752.6	1,653.7	75.54K	1.19%
2743	05/15/2017	1,708.9	1,772.6	1,776.7	1,656.8	80.24K	-3.59%
2744	05/14/2017	1,772.6	1,763.7	1,802.8	1,736.1	40.64K	0.50%
2745	05/13/2017	1,763.7	1,686.4	1,770.5	1,594.6	75.47K	4.59%
2746	05/12/2017	1,686.4	1,819.3	1,822.5	1,641.2	109.34K	-7.31%
2747	05/11/2017	1,819.3	1,752.3	1,864.8	1,741.5	109.01K	3.82%
2748	05/10/2017	1,752.3	1,697.5	1,766.2	1,665.0	89.68K	3.23%
2749	05/09/2017	1,697.5	1,664.5	1,757.4	1,620.0	127.23K	1.98%
2750	05/08/2017	1,664.5	1,554.4	1,667.7	1,552.9	107.23K	7.08%
2751	05/07/2017	1,554.4	1,545.3	1,572.9	1,495.2	71.36K	0.59%
2752	05/06/2017	1,545.3	1,507.8	1,560.4	1,503.9	59.60K	2.49%
2753	05/05/2017	1,507.8	1,516.8	1,588.1	1,485.0	120.38K	-0.59%
2754	05/04/2017	1,516.8	1,485.6	1,609.8	1,437.1	136.71K	2.10%
2755	05/03/2017	1,485.6	1,445.9	1,496.4	1,424.1	81.72K	2.74%
2756	05/02/2017	1,445.9	1,415.8	1,471.1	1,394.8	70.01K	2.13%
2757	05/01/2017	1,415.8	1,351.9	1,448.7	1,342.8	100.44K	4.73%
2758	04/30/2017	1,351.9	1,336.3	1,358.9	1,309.7	40.64K	1.17%
2759	04/29/2017	1,336.3	1,329.6	1,343.7	1,314.2	40.97K	0.50%
2760	04/28/2017	1,329.6	1,332.9	1,356.2	1,287.6	77.57K	-0.25%
2761	04/27/2017	1,332.9	1,286.6	1,346.8	1,285.3	61.77K	3.60%
2762	04/26/2017	1,286.6	1,264.3	1,309.2	1,263.0	58.91K	1.77%
2763	04/25/2017	1,264.3	1,248.2	1,272.6	1,244.2	43.89K	1.29%
2764	04/24/2017	1,248.2	1,249.1	1,256.4	1,234.9	38.54K	-0.08%
2765	04/23/2017	1,249.1	1,240.9	1,256.2	1,223.1	42.61K	0.66%
2766	04/22/2017	1,240.9	1,249.6	1,257.0	1,215.8	43.82K	-0.70%
2767	04/21/2017	1,249.6	1,238.1	1,257.0	1,235.6	41.34K	0.93%
2768	04/20/2017	1,238.1	1,215.2	1,246.6	1,210.7	55.20K	1.88%
2769	04/19/2017	1,215.2	1,206.1	1,218.2	1,194.1	43.35K	0.76%
2770	04/18/2017	1,206.1	1,194.0	1,213.9	1,191.1	52.75K	1.01%
2771	04/17/2017	1,194.0	1,176.8	1,203.0	1,172.8	46.48K	1.46%
2772	04/16/2017	1,176.8	1,177.0	1,188.0	1,166.7	18.93K	-0.02%
2773	04/15/2017	1,177.0	1,177.3	1,194.8	841.5	28.39K	-0.03%
2774	04/14/2017	1,177.3	1,176.2	1,195.4	1,162.2	47.22K	0.10%
2775	04/13/2017	1,176.2	1,212.5	1,218.7	1,150.3	66.05K	-3.00%
2776	04/12/2017	1,212.5	1,220.7	1,225.5	1,207.4	44.78K	-0.67%
2777	04/11/2017	1,220.7	1,206.7	1,229.6	1,195.8	37.40K	1.16%
2778	04/10/2017	1,206.7	1,204.3	1,214.9	1,194.8	40.01K	0.20%
2779	04/09/2017	1,204.3	1,180.8	1,215.1	1,174.0	45.35K	2.00%
2780	04/08/2017	1,180.8	1,190.5	1,198.2	1,166.7	33.18K	-0.82%
2781	04/07/2017	1,190.5	1,188.7	1,201.2	1,173.2	59.75K	0.15%
2782	04/06/2017	1,188.7	1,129.9	1,201.6	1,130.5	92.36K	5.21%
2783	04/05/2017	1,129.9	1,141.8	1,143.8	1,110.1	69.47K	-1.04%
2784	04/04/2017	1,141.8	1,147.6	1,161.2	1,122.2	71.00K	-0.50%
2785	04/03/2017	1,147.6	1,097.4	1,157.9	1,095.6	98.50K	4.57%
2786	04/02/2017	1,097.4	1,086.1	1,109.5	1,074.2	70.98K	1.04%
2787	04/01/2017	1,086.1	1,079.1	1,103.7	1,067.5	50.66K	0.65%
2788	03/31/2017	1,079.1	1,037.9	1,088.2	1,035.2	90.99K	3.97%
2789	03/30/2017	1,037.9	1,041.9	1,052.7	1,020.9	74.99K	-0.38%
2790	03/29/2017	1,041.9	1,044.4	1,058.7	1,008.3	68.85K	-0.24%
2791	03/28/2017	1,044.4	1,045.1	1,068.4	1,015.5	80.00K	-0.07%
2792	03/27/2017	1,045.1	969.4	1,048.8	961.8	91.26K	7.81%
2793	03/26/2017	969.4	966.3	1,004.3	946.7	85.33K	0.32%
2794	03/25/2017	966.3	939.7	996.0	890.4	127.05K	2.83%
2795	03/24/2017	939.7	1,035.0	1,038.4	927.3	132.60K	-9.21%
2796	03/23/2017	1,035.0	1,044.7	1,062.8	1,022.0	56.52K	-0.93%
2797	03/22/2017	1,044.7	1,121.3	1,121.9	997.8	115.29K	-6.83%
2798	03/21/2017	1,121.3	1,047.5	1,125.5	1,043.9	92.59K	7.04%
2799	03/20/2017	1,047.5	1,022.6	1,057.5	1,005.0	61.43K	2.44%
2800	03/19/2017	1,022.6	971.4	1,063.7	967.3	106.45K	5.27%
2801	03/18/2017	971.4	1,071.7	1,103.6	940.2	210.42K	-9.36%
2802	03/17/2017	1,071.7	1,172.9	1,174.9	1,063.5	163.74K	-8.63%
2803	03/16/2017	1,172.9	1,253.4	1,260.2	1,119.0	132.77K	-6.43%
2804	03/15/2017	1,253.4	1,243.1	1,256.9	1,236.4	43.59K	0.83%
2805	03/14/2017	1,243.1	1,238.2	1,255.5	1,218.4	45.14K	0.40%
2806	03/13/2017	1,238.2	1,225.1	1,245.6	1,205.6	60.46K	1.07%
2807	03/12/2017	1,225.1	1,179.2	1,235.5	1,160.9	44.41K	3.89%
2808	03/11/2017	1,179.2	1,112.4	1,202.7	1,104.8	70.75K	6.01%
2809	03/10/2017	1,112.4	1,191.3	1,330.4	988.7	190.47K	-6.63%
2810	03/09/2017	1,191.3	1,147.0	1,207.0	1,129.3	59.86K	3.87%
2811	03/08/2017	1,147.0	1,232.7	1,242.0	1,136.9	97.88K	-6.95%
2812	03/07/2017	1,232.7	1,277.0	1,280.9	1,148.7	87.72K	-3.47%
2813	03/06/2017	1,277.0	1,271.2	1,280.6	1,261.0	31.03K	0.46%
2814	03/05/2017	1,271.2	1,264.3	1,273.3	1,242.1	25.43K	0.55%
2815	03/04/2017	1,264.3	1,283.3	1,285.8	1,228.7	38.42K	-1.48%
2816	03/03/2017	1,283.3	1,255.5	1,291.3	1,250.8	67.28K	2.22%
2817	03/02/2017	1,255.5	1,222.7	1,287.0	1,212.0	78.49K	2.68%
2818	03/01/2017	1,222.7	1,189.3	1,225.0	1,154.6	51.15K	2.81%
2819	02/28/2017	1,189.3	1,188.8	1,208.2	1,175.8	50.58K	0.04%
2820	02/27/2017	1,188.8	1,171.6	1,195.8	1,164.3	35.47K	1.47%
2821	02/26/2017	1,171.6	1,149.1	1,177.5	1,130.6	30.77K	1.96%
2822	02/25/2017	1,149.1	1,176.5	1,180.0	1,116.2	45.86K	-2.33%
2823	02/24/2017	1,176.5	1,171.9	1,211.7	1,092.4	108.17K	0.39%
2824	02/23/2017	1,171.9	1,120.5	1,181.6	1,113.5	65.74K	4.59%
2825	02/22/2017	1,120.5	1,119.0	1,132.3	1,094.8	47.91K	0.13%
2826	02/21/2017	1,119.0	1,077.6	1,123.0	1,073.5	57.05K	3.85%
2827	02/20/2017	1,077.6	1,048.9	1,081.8	1,041.0	31.01K	2.73%
2828	02/19/2017	1,048.9	1,052.3	1,056.5	1,037.7	17.95K	-0.32%
2829	02/18/2017	1,052.3	1,049.4	1,063.2	1,044.7	25.36K	0.27%
2830	02/17/2017	1,049.4	1,031.9	1,057.4	1,025.9	45.71K	1.69%
2831	02/16/2017	1,031.9	1,008.2	1,040.3	1,007.4	38.08K	2.35%
2832	02/15/2017	1,008.2	1,008.3	1,010.9	999.7	23.36K	-0.01%
2833	02/14/2017	1,008.3	995.4	1,013.8	986.5	39.54K	1.30%
2834	02/13/2017	995.4	996.5	1,007.6	975.1	32.91K	-0.12%
2835	02/12/2017	996.5	1,008.3	1,007.8	992.5	14.75K	-1.17%
2836	02/11/2017	1,008.3	997.6	1,014.3	983.9	28.32K	1.07%
2837	02/10/2017	997.6	979.0	1,005.6	947.0	62.13K	1.91%
2838	02/09/2017	979.0	1,055.5	1,073.0	924.7	146.75K	-7.25%
2839	02/08/2017	1,055.5	1,049.6	1,069.2	1,020.3	65.15K	0.56%
2840	02/07/2017	1,049.6	1,024.7	1,054.1	1,019.9	39.55K	2.43%
2841	02/06/2017	1,024.7	1,016.1	1,030.6	1,010.8	32.02K	0.84%
2842	02/05/2017	1,016.1	1,031.8	1,033.7	1,004.0	31.06K	-1.53%
2843	02/04/2017	1,031.8	1,013.0	1,041.0	1,000.4	39.46K	1.86%
2844	02/03/2017	1,013.0	1,004.0	1,023.7	989.2	61.67K	0.90%
2845	02/02/2017	1,004.0	982.4	1,009.1	973.5	50.86K	2.19%
2846	02/01/2017	982.4	965.5	986.6	959.8	45.22K	1.75%
2847	01/31/2017	965.5	920.7	967.5	917.4	54.67K	4.86%
2848	01/30/2017	920.7	914.5	922.3	911.5	19.06K	0.68%
2849	01/29/2017	914.5	918.5	922.4	912.7	11.05K	-0.43%
2850	01/28/2017	918.5	918.0	921.9	912.8	14.31K	0.05%
2851	01/27/2017	918.0	915.6	922.6	907.9	30.97K	0.27%
2852	01/26/2017	915.6	894.4	919.3	893.5	33.80K	2.36%
2853	01/25/2017	894.4	893.8	905.7	883.6	37.90K	0.07%
2854	01/24/2017	893.8	921.5	925.6	889.2	58.87K	-3.01%
2855	01/23/2017	921.5	918.8	928.0	910.8	32.74K	0.29%
2856	01/22/2017	918.8	919.8	938.4	888.6	47.93K	-0.11%
2857	01/21/2017	919.8	892.9	928.9	889.5	40.38K	3.02%
2858	01/20/2017	892.9	895.2	901.5	878.9	38.87K	-0.26%
2859	01/19/2017	895.2	872.0	905.3	870.7	58.44K	2.66%
2860	01/18/2017	872.0	899.7	913.7	845.9	69.26K	-3.07%
2861	01/17/2017	899.7	827.3	906.4	825.0	82.21K	8.74%
2862	01/16/2017	827.3	821.2	836.7	817.7	33.22K	0.75%
2863	01/15/2017	821.2	819.6	826.4	808.6	24.40K	0.19%
2864	01/14/2017	819.6	824.8	838.9	808.3	44.21K	-0.63%
2865	01/13/2017	824.8	810.1	835.0	771.0	89.86K	1.82%
2866	01/12/2017	810.1	785.4	828.2	739.5	120.24K	3.14%
2867	01/11/2017	785.4	904.4	917.7	751.6	194.44K	-13.15%
2868	01/10/2017	904.4	899.8	911.3	890.1	53.71K	0.51%
2869	01/09/2017	899.8	900.9	910.5	870.9	62.58K	-0.12%
2870	01/08/2017	900.9	888.9	936.1	875.8	76.91K	1.35%
2871	01/07/2017	888.9	886.2	900.9	806.7	130.66K	0.31%
2872	01/06/2017	886.2	989.3	1,027.4	852.5	194.29K	-10.43%
2873	01/05/2017	989.3	1,135.4	1,150.6	874.5	240.01K	-12.86%
2874	01/04/2017	1,135.4	1,033.3	1,148.5	1,022.3	156.27K	9.88%
2875	01/03/2017	1,033.3	1,017.0	1,035.5	1,006.5	54.79K	1.60%
2876	01/02/2017	1,017.0	995.4	1,031.7	990.2	64.95K	2.17%
2877	01/01/2017	995.4	963.4	1,001.6	956.1	41.15K	3.33%
2878	12/31/2016	963.4	959.0	965.5	942.4	27.56K	0.45%
2879	12/30/2016	959.0	971.1	971.6	927.4	70.84K	-1.24%
2880	12/29/2016	971.1	972.2	982.6	949.2	61.13K	-0.11%
2881	12/28/2016	972.2	925.8	974.5	925.5	77.29K	5.01%
2882	12/27/2016	925.8	898.4	937.9	893.4	49.69K	3.05%
2883	12/26/2016	898.4	891.1	909.3	885.9	38.79K	0.82%
2884	12/25/2016	891.1	891.1	895.2	851.4	42.48K	0.00%
2885	12/24/2016	891.1	917.2	920.5	880.8	46.03K	-2.85%
2886	12/23/2016	917.2	860.2	920.3	858.0	102.22K	6.63%
2887	12/22/2016	860.2	829.2	874.7	828.9	70.56K	3.73%
2888	12/21/2016	829.2	799.1	833.1	796.0	65.29K	3.77%
2889	12/20/2016	799.1	789.8	800.0	787.1	34.48K	1.18%
2890	12/19/2016	789.8	789.0	793.7	786.3	25.46K	0.10%
2891	12/18/2016	789.0	787.2	791.3	783.8	14.53K	0.23%
2892	12/17/2016	787.2	782.0	791.6	779.4	23.58K	0.65%
2893	12/16/2016	782.0	775.2	783.9	773.3	27.61K	0.88%
2894	12/15/2016	775.2	776.5	780.3	773.1	26.22K	-0.17%
2895	12/14/2016	776.5	778.7	780.8	771.0	24.78K	-0.29%
2896	12/13/2016	778.7	778.5	790.3	767.8	33.11K	0.03%
2897	12/12/2016	778.5	767.9	781.3	767.9	28.76K	1.38%
2898	12/11/2016	767.9	774.0	774.2	763.0	17.14K	-0.79%
2899	12/10/2016	774.0	770.5	777.0	769.2	18.02K	0.46%
2900	12/09/2016	770.5	768.5	773.5	765.0	24.18K	0.26%
2901	12/08/2016	768.5	765.6	773.4	761.2	28.78K	0.38%
2902	12/07/2016	765.6	758.2	769.0	754.3	34.87K	0.97%
2903	12/06/2016	758.2	754.3	762.5	750.9	33.43K	0.51%
2904	12/05/2016	754.3	766.4	769.2	746.0	51.17K	-1.57%
2905	12/04/2016	766.4	764.2	769.2	758.8	19.16K	0.28%
2906	12/03/2016	764.2	770.9	772.3	755.8	38.45K	-0.87%
2907	12/02/2016	770.9	752.6	779.0	752.3	63.22K	2.43%
2908	12/01/2016	752.6	742.5	755.5	741.1	54.03K	1.37%
2909	11/30/2016	742.5	732.6	745.4	730.6	39.28K	1.36%
2910	11/29/2016	732.6	733.3	737.0	727.8	32.57K	-0.10%
2911	11/28/2016	733.3	729.4	738.1	727.7	34.12K	0.53%
2912	11/27/2016	729.4	734.1	738.3	727.1	21.35K	-0.64%
2913	11/26/2016	734.1	740.4	741.0	725.6	22.58K	-0.84%
2914	11/25/2016	740.4	735.3	741.3	729.0	28.85K	0.69%
2915	11/24/2016	735.3	741.1	744.2	726.2	37.24K	-0.78%
2916	11/23/2016	741.1	749.3	750.9	731.3	37.87K	-1.10%
2917	11/22/2016	749.3	736.2	754.0	730.6	44.44K	1.79%
2918	11/21/2016	736.2	728.5	744.3	726.5	32.51K	1.05%
2919	11/20/2016	728.5	747.9	752.3	712.8	47.42K	-2.59%
2920	11/19/2016	747.9	747.0	755.3	737.4	25.63K	0.12%
2921	11/18/2016	747.0	737.5	751.4	731.0	39.71K	1.28%
2922	11/17/2016	737.5	740.3	751.9	730.1	62.77K	-0.37%
2923	11/16/2016	740.3	711.1	746.0	708.1	79.57K	4.10%
2924	11/15/2016	711.1	704.6	716.9	697.9	41.40K	0.93%
2925	11/14/2016	704.6	702.0	708.0	696.1	37.75K	0.37%
2926	11/13/2016	702.0	704.3	705.6	685.0	36.14K	-0.33%
2927	11/12/2016	704.3	715.0	717.4	701.1	27.60K	-1.50%
2928	11/11/2016	715.0	714.6	719.8	711.7	25.58K	0.06%
2929	11/10/2016	714.6	721.4	723.0	707.3	33.33K	-0.95%
2930	11/09/2016	721.4	710.9	741.2	707.1	70.70K	1.48%
2931	11/08/2016	710.9	705.4	714.6	701.0	39.73K	0.78%
2932	11/07/2016	705.4	709.9	711.7	698.3	30.74K	-0.64%
2933	11/06/2016	709.9	702.1	714.1	697.6	25.81K	1.11%
2934	11/05/2016	702.1	702.1	706.4	694.0	22.02K	0.00%
2935	11/04/2016	702.1	684.9	706.6	681.3	48.24K	2.51%
2936	11/03/2016	684.9	733.5	744.4	670.4	96.41K	-6.63%
2937	11/02/2016	733.5	726.8	735.8	718.1	39.04K	0.93%
2938	11/01/2016	726.8	698.7	734.4	695.2	68.07K	4.02%
2939	10/31/2016	698.7	697.3	707.2	682.2	38.05K	0.20%
2940	10/30/2016	697.3	715.0	714.9	689.5	39.33K	-2.47%
2941	10/29/2016	715.0	686.2	720.2	685.2	54.03K	4.18%
2942	10/28/2016	686.2	682.3	688.4	678.6	38.97K	0.58%
2943	10/27/2016	682.3	674.7	687.9	672.3	46.56K	1.13%
2944	10/26/2016	674.7	651.0	678.4	651.4	47.67K	3.64%
2945	10/25/2016	651.0	650.5	662.5	647.7	36.74K	0.08%
2946	10/24/2016	650.5	653.0	654.3	645.7	33.24K	-0.39%
2947	10/23/2016	653.0	655.5	661.2	648.8	21.91K	-0.37%
2948	10/22/2016	655.5	630.5	659.9	629.7	37.10K	3.97%
2949	10/21/2016	630.5	628.3	633.3	627.6	28.09K	0.34%
2950	10/20/2016	628.3	629.1	630.8	625.5	20.94K	-0.11%
2951	10/19/2016	629.1	635.3	637.3	624.1	35.29K	-0.99%
2952	10/18/2016	635.3	637.4	639.3	632.2	24.60K	-0.32%
2953	10/17/2016	637.4	640.1	641.3	634.9	27.69K	-0.43%
2954	10/16/2016	640.1	637.0	642.2	636.4	12.89K	0.49%
2955	10/15/2016	637.0	637.9	641.4	635.1	12.38K	-0.14%
2956	10/14/2016	637.9	635.6	640.5	630.7	31.42K	0.37%
2957	10/13/2016	635.6	636.0	639.5	632.3	25.62K	-0.06%
2958	10/12/2016	636.0	640.5	642.5	632.2	26.95K	-0.70%
2959	10/11/2016	640.5	617.3	642.3	615.6	55.77K	3.75%
2960	10/10/2016	617.3	615.8	618.8	612.8	25.23K	0.25%
2961	10/09/2016	615.8	617.7	618.3	613.0	13.43K	-0.30%
2962	10/08/2016	617.7	616.0	619.6	614.9	13.62K	0.26%
2963	10/07/2016	616.0	611.0	619.4	609.1	32.73K	0.83%
2964	10/06/2016	611.0	611.8	612.7	608.5	21.63K	-0.14%
2965	10/05/2016	611.8	609.0	613.7	608.0	23.40K	0.47%
2966	10/04/2016	609.0	611.6	612.7	606.5	24.99K	-0.43%
2967	10/03/2016	611.6	610.7	613.2	608.5	21.95K	0.15%
2968	10/02/2016	610.7	613.4	614.2	607.7	16.54K	-0.44%
2969	10/01/2016	613.4	608.1	615.0	607.1	16.93K	0.87%
2970	09/30/2016	608.1	604.7	608.8	602.3	23.95K	0.57%
2971	09/29/2016	604.7	604.7	607.2	602.0	25.32K	0.00%
2972	09/28/2016	604.7	605.5	606.9	602.6	18.94K	-0.13%
2973	09/27/2016	605.5	606.5	609.0	601.7	25.55K	-0.18%
2974	09/26/2016	606.5	601.5	608.5	598.2	27.51K	0.84%
2975	09/25/2016	601.5	602.6	604.9	598.3	13.28K	-0.18%
2976	09/24/2016	602.6	602.9	605.9	600.5	13.47K	-0.05%
2977	09/23/2016	602.9	595.6	603.7	594.1	25.92K	1.22%
2978	09/22/2016	595.6	597.2	599.8	592.8	22.44K	-0.26%
2979	09/21/2016	597.2	609.2	608.8	591.7	36.86K	-1.98%
2980	09/20/2016	609.2	609.8	611.3	605.9	22.61K	-0.10%
2981	09/19/2016	609.8	610.7	612.4	607.0	21.24K	-0.14%
2982	09/18/2016	610.7	607.1	612.4	605.2	16.33K	0.60%
2983	09/17/2016	607.1	607.8	609.6	604.5	15.89K	-0.12%
2984	09/16/2016	607.8	608.1	610.4	605.2	21.85K	-0.05%
2985	09/15/2016	608.1	609.5	610.7	605.1	22.69K	-0.23%
2986	09/14/2016	609.5	608.6	612.2	606.4	24.24K	0.15%
2987	09/13/2016	608.6	608.0	612.0	604.9	27.52K	0.10%
2988	09/12/2016	608.0	605.6	610.6	603.0	27.95K	0.39%
2989	09/11/2016	605.6	624.5	630.8	592.8	36.54K	-3.03%
2990	09/10/2016	624.5	623.2	627.5	621.1	15.28K	0.22%
2991	09/09/2016	623.2	625.6	627.6	617.3	28.33K	-0.39%
2992	09/08/2016	625.6	613.2	629.3	611.3	36.33K	2.02%
2993	09/07/2016	613.2	610.4	616.5	606.2	30.03K	0.45%
2994	09/06/2016	610.4	605.8	612.0	603.5	24.33K	0.77%
2995	09/05/2016	605.8	609.5	610.6	598.8	25.29K	-0.62%
2996	09/04/2016	609.5	598.8	615.2	590.8	30.69K	1.79%
2997	09/03/2016	598.8	575.3	605.0	572.6	35.70K	4.09%
2998	09/02/2016	575.3	572.0	577.6	569.3	26.61K	0.58%
2999	09/01/2016	572.0	573.9	705.0	569.4	25.87K	-0.33%
3000	08/31/2016	573.9	577.3	578.3	571.7	24.93K	-0.60%
3001	08/30/2016	577.3	574.2	579.9	572.5	27.48K	0.54%
3002	08/29/2016	574.2	575.0	578.6	571.4	23.86K	-0.13%
3003	08/28/2016	575.0	570.3	576.3	569.2	12.83K	0.81%
3004	08/27/2016	570.3	579.4	580.4	567.3	18.69K	-1.56%
3005	08/26/2016	579.4	578.0	582.7	575.8	21.17K	0.24%
3006	08/25/2016	578.0	579.7	580.7	570.8	32.73K	-0.29%
3007	08/24/2016	579.7	583.6	584.5	576.8	28.06K	-0.67%
3008	08/23/2016	583.6	587.5	589.9	578.6	32.08K	-0.67%
3009	08/22/2016	587.5	580.7	591.9	577.1	33.56K	1.17%
3010	08/21/2016	580.7	582.6	585.3	577.8	14.16K	-0.33%
3011	08/20/2016	582.6	574.6	583.5	572.3	23.12K	1.40%
3012	08/19/2016	574.6	573.4	577.9	566.3	25.53K	0.20%
3013	08/18/2016	573.4	572.3	579.5	570.8	30.39K	0.18%
3014	08/17/2016	572.3	580.2	581.1	568.7	32.76K	-1.35%
3015	08/16/2016	580.2	567.0	583.4	563.4	37.69K	2.34%
3016	08/15/2016	567.0	569.1	575.0	559.3	33.77K	-0.37%
3017	08/14/2016	569.1	584.6	585.8	559.9	33.07K	-2.66%
3018	08/13/2016	584.6	587.1	590.1	582.8	19.30K	-0.43%
3019	08/12/2016	587.1	587.8	591.1	582.2	25.50K	-0.12%
3020	08/11/2016	587.8	590.9	599.2	585.4	39.83K	-0.52%
3021	08/10/2016	590.9	585.3	600.5	580.9	49.57K	0.97%
3022	08/09/2016	585.3	589.2	591.2	581.1	25.97K	-0.68%
3023	08/08/2016	589.2	590.8	594.2	585.4	24.88K	-0.27%
3024	08/07/2016	590.8	586.5	596.0	580.9	26.20K	0.75%
3025	08/06/2016	586.5	574.7	596.7	565.3	25.38K	2.05%
3026	08/05/2016	574.7	576.2	580.0	565.8	27.89K	-0.27%
3027	08/04/2016	576.2	566.4	584.9	559.5	44.82K	1.73%
3028	08/03/2016	566.4	513.4	573.1	514.1	85.93K	10.32%
3029	08/02/2016	513.4	607.0	613.8	471.4	130.91K	-15.42%
3030	08/01/2016	607.0	621.9	627.9	603.5	66.66K	-2.39%
3031	07/31/2016	621.9	654.7	654.9	621.4	62.89K	-5.02%
3032	07/30/2016	654.7	655.4	657.5	652.1	19.35K	-0.11%
3033	07/29/2016	655.4	654.1	657.4	651.0	27.04K	0.20%
3034	07/28/2016	654.1	654.5	658.0	650.8	28.11K	-0.06%
3035	07/27/2016	654.5	654.4	659.1	646.0	29.89K	0.02%
3036	07/26/2016	654.4	654.0	657.8	643.5	49.39K	0.06%
3037	07/25/2016	654.0	659.3	662.5	651.1	34.38K	-0.80%
3038	07/24/2016	659.3	655.2	664.2	651.0	29.82K	0.63%
3039	07/23/2016	655.2	651.1	658.2	648.0	29.89K	0.62%
3040	07/22/2016	651.1	664.6	669.4	645.7	65.90K	-2.03%
3041	07/21/2016	664.6	664.4	666.5	657.8	32.17K	0.03%
3042	07/20/2016	664.4	671.1	672.3	659.5	37.56K	-1.00%
3043	07/19/2016	671.1	670.4	673.2	663.6	30.40K	0.11%
3044	07/18/2016	670.4	676.3	680.4	664.6	42.58K	-0.88%
3045	07/17/2016	676.3	660.7	680.9	660.1	46.84K	2.37%
3046	07/16/2016	660.7	664.2	665.4	655.7	20.39K	-0.53%
3047	07/15/2016	664.2	657.3	667.5	656.5	35.83K	1.06%
3048	07/14/2016	657.3	661.2	661.9	646.3	48.20K	-0.59%
3049	07/13/2016	661.2	670.6	672.0	656.0	62.96K	-1.40%
3050	07/12/2016	670.6	646.7	673.2	644.6	66.59K	3.69%
3051	07/11/2016	646.7	647.1	657.5	640.0	45.94K	-0.06%
3052	07/10/2016	647.1	651.8	652.0	636.8	29.26K	-0.72%
3053	07/09/2016	651.8	662.8	663.5	620.7	96.01K	-1.65%
3054	07/08/2016	662.8	635.3	663.4	630.2	75.89K	4.33%
3055	07/07/2016	635.3	672.7	676.2	605.0	153.61K	-5.57%
3056	07/06/2016	672.7	663.7	678.4	662.2	47.05K	1.36%
3057	07/05/2016	663.7	675.2	679.2	657.3	54.64K	-1.70%
3058	07/04/2016	675.2	661.6	679.0	644.0	63.91K	2.04%
3059	07/03/2016	661.6	698.1	701.5	644.6	99.27K	-5.22%
3060	07/02/2016	698.1	674.6	700.5	671.5	67.38K	3.48%
3061	07/01/2016	674.6	670.0	685.1	661.1	92.23K	0.68%
3062	06/30/2016	670.0	636.5	673.0	631.2	88.20K	5.26%
3063	06/29/2016	636.5	644.9	645.9	621.8	80.22K	-1.29%
3064	06/28/2016	644.9	644.7	659.3	634.3	76.66K	0.04%
3065	06/27/2016	644.7	625.4	650.3	615.2	99.81K	3.08%
3066	06/26/2016	625.4	663.5	665.2	609.9	88.93K	-5.74%
3067	06/25/2016	663.5	656.9	688.1	640.8	100.46K	1.01%
3068	06/24/2016	656.9	620.8	687.4	616.4	196.69K	5.81%
3069	06/23/2016	620.8	590.6	629.5	539.3	261.74K	5.13%
3070	06/22/2016	590.6	667.4	677.8	586.6	202.32K	-11.51%
3071	06/21/2016	667.4	734.0	732.2	626.0	248.08K	-9.07%
3072	06/20/2016	734.0	761.0	764.6	717.4	112.29K	-3.56%
3073	06/19/2016	761.0	753.8	765.1	740.4	60.45K	0.96%
3074	06/18/2016	753.8	743.9	776.0	727.1	120.53K	1.33%
3075	06/17/2016	743.9	761.2	771.9	704.2	215.87K	-2.27%
3076	06/16/2016	761.2	690.8	769.7	687.4	229.57K	10.20%
3077	06/15/2016	690.8	685.1	695.1	670.5	78.62K	0.82%
3078	06/14/2016	685.1	700.1	702.5	654.7	135.65K	-2.13%
3079	06/13/2016	700.1	666.5	718.2	652.8	216.73K	5.03%
3080	06/12/2016	666.5	591.6	683.8	592.8	217.38K	12.67%
3081	06/11/2016	591.6	577.9	592.6	576.3	42.22K	2.37%
3082	06/10/2016	577.9	574.7	579.3	571.1	45.50K	0.56%
3083	06/09/2016	574.7	580.5	580.7	569.3	48.61K	-1.00%
3084	06/08/2016	580.5	575.6	582.4	567.8	49.60K	0.86%
3085	06/07/2016	575.6	583.6	591.3	543.6	84.69K	-1.37%
3086	06/06/2016	583.6	574.9	586.7	571.7	63.68K	1.51%
3087	06/05/2016	574.9	572.0	583.6	567.8	64.52K	0.52%
3088	06/04/2016	572.0	567.0	592.7	560.9	87.41K	0.87%
3089	06/03/2016	567.0	537.1	573.7	534.3	106.25K	5.57%
3090	06/02/2016	537.1	537.4	541.5	530.5	52.88K	-0.06%
3091	06/01/2016	537.4	528.9	542.3	521.3	72.41K	1.60%
3092	05/31/2016	528.9	532.3	546.9	513.2	114.08K	-0.63%
3093	05/30/2016	532.3	516.0	544.2	512.8	77.53K	3.14%
3094	05/29/2016	516.0	524.2	548.0	493.2	152.57K	-1.56%
3095	05/28/2016	524.2	474.0	531.8	467.0	150.17K	10.58%
3096	05/27/2016	474.0	453.3	479.2	452.7	135.68K	4.58%
3097	05/26/2016	453.3	449.8	454.3	447.7	37.72K	0.78%
3098	05/25/2016	449.8	446.1	451.2	445.4	37.72K	0.82%
3099	05/24/2016	446.1	443.7	447.9	442.0	33.22K	0.55%
3100	05/23/2016	443.7	439.6	445.0	438.2	35.90K	0.93%
3101	05/22/2016	439.6	443.6	444.2	436.9	28.74K	-0.91%
3102	05/21/2016	443.6	442.1	445.2	439.7	23.00K	0.35%
3103	05/20/2016	442.1	442.7	447.8	435.4	48.43K	-0.12%
3104	05/19/2016	442.7	454.2	455.2	441.1	59.39K	-2.55%
3105	05/18/2016	454.2	453.3	456.6	452.4	32.61K	0.21%
3106	05/17/2016	453.3	454.9	456.3	451.7	34.63K	-0.36%
3107	05/16/2016	454.9	458.1	459.6	450.7	36.60K	-0.71%
3108	05/15/2016	458.1	456.4	460.3	455.0	21.20K	0.37%
3109	05/14/2016	456.4	455.4	457.7	453.6	20.36K	0.23%
3110	05/13/2016	455.4	454.4	457.2	451.5	32.39K	0.22%
3111	05/12/2016	454.4	452.5	455.3	448.4	49.19K	0.43%
3112	05/11/2016	452.5	449.4	456.1	449.6	39.97K	0.70%
3113	05/10/2016	449.4	460.4	462.1	446.8	59.99K	-2.41%
3114	05/09/2016	460.4	457.9	464.2	455.4	48.42K	0.56%
3115	05/08/2016	457.9	458.5	460.2	454.9	27.60K	-0.13%
3116	05/07/2016	458.5	459.6	460.6	454.6	30.97K	-0.24%
3117	05/06/2016	459.6	448.1	461.5	445.7	68.43K	2.56%
3118	05/05/2016	448.1	445.8	449.2	444.4	41.89K	0.51%
3119	05/04/2016	445.8	450.3	450.9	444.2	39.44K	-0.99%
3120	05/03/2016	450.3	444.2	451.5	441.5	49.75K	1.37%
3121	05/02/2016	444.2	452.2	453.9	440.2	73.85K	-1.78%
3122	05/01/2016	452.2	448.5	454.2	447.5	21.75K	0.83%
3123	04/30/2016	448.5	455.0	456.9	446.6	35.31K	-1.42%
3124	04/29/2016	455.0	448.5	456.3	445.2	44.85K	1.45%
3125	04/28/2016	448.5	447.0	450.1	433.9	81.94K	0.33%
3126	04/27/2016	447.0	466.0	467.9	444.6	90.81K	-4.08%
3127	04/26/2016	466.0	461.7	468.9	459.2	67.56K	0.92%
3128	04/25/2016	461.7	457.6	466.2	451.8	81.66K	0.91%
3129	04/24/2016	457.6	450.1	461.8	447.9	74.43K	1.66%
3130	04/23/2016	450.1	445.3	451.5	443.1	42.36K	1.08%
3131	04/22/2016	445.3	449.3	450.2	441.9	49.71K	-0.90%
3132	04/21/2016	449.3	441.2	450.8	439.5	63.13K	1.85%
3133	04/20/2016	441.2	434.9	442.9	432.5	74.36K	1.43%
3134	04/19/2016	434.9	427.7	436.1	426.8	45.68K	1.69%
3135	04/18/2016	427.7	426.3	429.1	424.4	32.58K	0.34%
3136	04/17/2016	426.3	430.0	430.6	423.8	25.59K	-0.88%
3137	04/16/2016	430.0	428.7	432.0	426.8	29.02K	0.32%
3138	04/15/2016	428.7	424.0	429.5	423.3	54.12K	1.10%
3139	04/14/2016	424.0	423.5	425.4	421.8	30.66K	0.13%
3140	04/13/2016	423.5	424.7	426.6	421.4	38.09K	-0.30%
3141	04/12/2016	424.7	421.4	426.7	420.7	57.71K	0.79%
3142	04/11/2016	421.4	420.3	422.4	418.1	36.39K	0.28%
3143	04/10/2016	420.3	418.0	421.6	416.7	23.30K	0.53%
3144	04/09/2016	418.0	417.7	418.9	412.4	29.43K	0.09%
3145	04/08/2016	417.7	420.1	423.5	415.5	46.95K	-0.58%
3146	04/07/2016	420.1	421.3	422.0	417.9	36.06K	-0.27%
3147	04/06/2016	421.3	422.1	422.8	419.5	32.67K	-0.19%
3148	04/05/2016	422.1	419.3	423.7	418.0	40.89K	0.65%
3149	04/04/2016	419.3	419.1	420.4	416.2	33.44K	0.06%
3150	04/03/2016	419.1	418.5	420.2	417.0	22.80K	0.13%
3151	04/02/2016	418.5	415.6	420.1	415.1	31.31K	0.69%
3152	04/01/2016	415.6	415.7	416.9	412.8	38.22K	0.00%
3153	03/31/2016	415.7	412.4	417.2	411.5	41.84K	0.78%
3154	03/30/2016	412.4	415.0	416.2	408.4	43.28K	-0.62%
3155	03/29/2016	415.0	422.2	424.5	406.4	69.11K	-1.71%
3156	03/28/2016	422.2	424.6	425.4	419.7	43.45K	-0.56%
3157	03/27/2016	424.6	416.5	427.4	415.5	61.72K	1.94%
3158	03/26/2016	416.5	415.7	417.7	413.9	28.06K	0.19%
3159	03/25/2016	415.7	414.7	417.3	412.4	34.59K	0.23%
3160	03/24/2016	414.7	417.0	417.7	412.9	38.83K	-0.54%
3161	03/23/2016	417.0	416.2	419.6	414.2	40.61K	0.19%
3162	03/22/2016	416.2	411.1	417.9	410.8	49.08K	1.24%
3163	03/21/2016	411.1	411.5	413.1	407.3	43.16K	-0.10%
3164	03/20/2016	411.5	408.7	413.5	407.2	30.54K	0.69%
3165	03/19/2016	408.7	408.2	410.5	402.1	37.00K	0.13%
3166	03/18/2016	408.2	418.2	418.6	402.5	66.07K	-2.39%
3167	03/17/2016	418.2	415.9	419.6	415.3	43.82K	0.54%
3168	03/16/2016	415.9	415.1	417.0	413.3	44.54K	0.19%
3169	03/15/2016	415.1	414.3	417.4	412.3	48.60K	0.20%
3170	03/14/2016	414.3	412.4	416.1	411.2	49.33K	0.46%
3171	03/13/2016	412.4	410.4	415.9	409.6	34.98K	0.50%
3172	03/12/2016	410.4	419.1	420.7	407.0	59.64K	-2.09%
3173	03/11/2016	419.1	415.8	422.4	415.1	60.63K	0.79%
3174	03/10/2016	415.8	412.8	417.5	410.3	55.74K	0.74%
3175	03/09/2016	412.8	411.9	414.9	408.9	50.92K	0.21%
3176	03/08/2016	411.9	414.9	416.7	408.4	53.77K	-0.72%
3177	03/07/2016	414.9	406.0	416.6	402.0	61.77K	2.19%
3178	03/06/2016	406.0	399.0	412.0	393.1	62.59K	1.74%
3179	03/05/2016	399.0	409.5	410.1	386.9	129.15K	-2.56%
3180	03/04/2016	409.5	419.6	423.4	407.2	75.27K	-2.40%
3181	03/03/2016	419.6	425.4	425.8	414.9	78.90K	-1.36%
3182	03/02/2016	425.4	434.0	435.9	423.9	57.75K	-2.00%
3183	03/01/2016	434.0	436.2	439.0	428.5	67.46K	-0.50%
3184	02/29/2016	436.2	432.5	441.3	429.8	68.77K	0.86%
3185	02/28/2016	432.5	431.3	435.6	421.2	50.85K	0.27%
3186	02/27/2016	431.3	427.3	434.1	427.3	42.79K	0.93%
3187	02/26/2016	427.3	423.5	427.6	419.1	53.21K	0.91%
3188	02/25/2016	423.5	422.7	427.2	417.5	53.54K	0.18%
3189	02/24/2016	422.7	419.9	425.2	410.4	66.51K	0.67%
3190	02/23/2016	419.9	437.8	440.8	414.4	93.72K	-4.09%
3191	02/22/2016	437.8	437.9	440.2	431.3	56.01K	-0.02%
3192	02/21/2016	437.9	440.1	447.6	425.5	100.50K	-0.50%
3193	02/20/2016	440.1	420.0	442.7	419.5	111.63K	4.78%
3194	02/19/2016	420.0	421.4	424.3	416.4	52.24K	-0.34%
3195	02/18/2016	421.4	417.1	425.5	414.8	77.35K	1.02%
3196	02/17/2016	417.1	406.4	421.5	405.0	90.32K	2.64%
3197	02/16/2016	406.4	401.1	409.8	398.0	68.33K	1.33%
3198	02/15/2016	401.1	405.5	410.9	396.6	86.13K	-1.09%
3199	02/14/2016	405.5	390.1	405.9	390.1	73.59K	3.95%
3200	02/13/2016	390.1	384.0	392.6	383.3	48.16K	1.58%
3201	02/12/2016	384.0	379.5	386.4	379.3	53.76K	1.21%
3202	02/11/2016	379.5	381.9	383.2	372.8	62.65K	-0.64%
3203	02/10/2016	381.9	375.3	385.4	374.1	97.49K	1.75%
3204	02/09/2016	375.3	372.6	377.6	371.4	55.36K	0.72%
3205	02/08/2016	372.6	377.9	380.9	372.1	62.24K	-1.40%
3206	02/07/2016	377.9	376.7	382.6	375.3	40.74K	0.33%
3207	02/06/2016	376.7	386.5	386.4	372.9	78.85K	-2.53%
3208	02/05/2016	386.5	390.6	391.1	384.5	60.92K	-1.07%
3209	02/04/2016	390.6	368.0	391.8	368.0	101.87K	6.15%
3210	02/03/2016	368.0	373.9	375.9	366.2	59.81K	-1.58%
3211	02/02/2016	373.9	372.2	376.6	371.4	50.98K	0.47%
3212	02/01/2016	372.2	369.8	379.8	365.3	74.35K	0.63%
3213	01/31/2016	369.8	377.8	380.5	366.9	39.02K	-2.10%
3214	01/30/2016	377.8	380.3	381.8	375.0	36.18K	-0.67%
3215	01/29/2016	380.3	379.7	385.8	363.5	138.46K	0.16%
3216	01/28/2016	379.7	395.0	395.4	376.7	77.32K	-3.88%
3217	01/27/2016	395.0	389.8	397.4	389.4	43.68K	1.34%
3218	01/26/2016	389.8	392.8	397.7	387.9	56.81K	-0.76%
3219	01/25/2016	392.8	402.1	403.8	386.9	67.66K	-2.33%
3220	01/24/2016	402.1	388.6	405.4	385.5	64.54K	3.48%
3221	01/23/2016	388.6	382.6	395.4	380.3	61.38K	1.56%
3222	01/22/2016	382.6	410.2	411.5	374.9	144.86K	-6.73%
3223	01/21/2016	410.2	414.6	423.4	403.9	89.94K	-1.05%
3224	01/20/2016	414.6	379.5	425.7	374.0	190.32K	9.26%
3225	01/19/2016	379.5	384.4	386.7	375.9	66.35K	-1.29%
3226	01/18/2016	384.4	382.5	387.3	373.2	69.30K	0.50%
3227	01/17/2016	382.5	385.0	390.7	377.7	66.09K	-0.67%
3228	01/16/2016	385.0	372.3	386.7	350.4	183.96K	3.43%
3229	01/15/2016	372.3	429.1	430.1	364.7	268.14K	-13.25%
3230	01/14/2016	429.1	432.2	433.7	427.0	46.17K	-0.71%
3231	01/13/2016	432.2	445.0	443.7	420.4	92.04K	-2.89%
3232	01/12/2016	445.0	447.7	448.4	443.1	44.59K	-0.60%
3233	01/11/2016	447.7	446.2	451.1	441.8	56.59K	0.34%
3234	01/10/2016	446.2	448.3	448.9	438.6	44.46K	-0.47%
3235	01/09/2016	448.3	452.9	454.5	444.9	39.81K	-1.01%
3236	01/08/2016	452.9	457.0	462.9	446.5	91.31K	-0.91%
3237	01/07/2016	457.0	430.8	457.5	428.5	130.20K	6.09%
3238	01/06/2016	430.8	431.2	432.1	425.0	43.43K	-0.09%
3239	01/05/2016	431.2	433.3	435.3	428.9	45.03K	-0.49%
3240	01/04/2016	433.3	430.7	435.3	428.6	53.01K	0.61%
3241	01/03/2016	430.7	433.7	434.1	423.1	54.83K	-0.70%
3242	01/02/2016	433.7	434.0	437.4	430.7	33.57K	-0.06%
3243	01/01/2016	434.0	430.0	438.0	425.9	46.97K	0.94%
3244	12/31/2015	430.0	427.1	433.1	417.1	65.21K	0.66%
3245	12/30/2015	427.1	431.9	435.0	420.8	68.27K	-1.10%
3246	12/29/2015	431.9	421.8	433.6	419.3	70.65K	2.41%
3247	12/28/2015	421.8	422.4	429.9	417.1	68.35K	-0.15%
3248	12/27/2015	422.4	415.4	425.5	406.1	67.58K	1.69%
3249	12/26/2015	415.4	454.0	456.5	400.5	208.58K	-8.52%
3250	12/25/2015	454.0	453.0	457.4	449.5	42.39K	0.24%
3251	12/24/2015	453.0	442.4	460.6	441.8	79.60K	2.38%
3252	12/23/2015	442.4	437.0	444.8	434.3	63.25K	1.24%
3253	12/22/2015	437.0	437.6	443.2	433.3	65.79K	-0.13%
3254	12/21/2015	437.6	441.8	445.5	424.0	121.99K	-0.95%
3255	12/20/2015	441.8	461.2	462.8	431.1	121.53K	-4.21%
3256	12/19/2015	461.2	463.2	466.0	452.3	61.31K	-0.43%
3257	12/18/2015	463.2	455.5	466.1	453.5	83.41K	1.68%
3258	12/17/2015	455.5	454.0	458.4	447.3	64.58K	0.34%
3259	12/16/2015	454.0	462.6	465.2	437.4	185.22K	-1.87%
3260	12/15/2015	462.6	442.0	464.2	440.7	107.06K	4.67%
3261	12/14/2015	442.0	434.7	449.5	428.8	218.92K	1.68%
3262	12/13/2015	434.7	432.3	441.0	420.8	64.14K	0.56%
3263	12/12/2015	432.3	449.8	467.7	403.7	211.44K	-3.90%
3264	12/11/2015	449.8	415.5	453.4	413.7	175.06K	8.26%
3265	12/10/2015	415.5	416.0	420.4	409.5	71.66K	-0.12%
3266	12/09/2015	416.0	410.7	424.6	403.3	147.36K	1.30%
3267	12/08/2015	410.7	394.3	411.1	388.0	74.36K	4.16%
3268	12/07/2015	394.3	393.4	398.7	381.7	96.75K	0.23%
3269	12/06/2015	393.4	386.7	402.2	382.6	131.86K	1.73%
3270	12/05/2015	386.7	361.7	390.3	361.5	115.20K	6.92%
3271	12/04/2015	361.7	360.3	364.0	354.3	60.55K	0.38%
3272	12/03/2015	360.3	360.0	371.4	355.5	87.23K	0.09%
3273	12/02/2015	360.0	361.8	363.4	347.2	92.45K	-0.50%
3274	12/01/2015	361.8	378.0	379.0	353.7	111.91K	-4.28%
3275	11/30/2015	378.0	370.8	382.6	367.9	129.77K	1.92%
3276	11/29/2015	370.8	355.8	372.8	354.5	67.37K	4.22%
3277	11/28/2015	355.8	359.5	360.1	350.5	56.17K	-1.03%
3278	11/27/2015	359.5	353.7	363.9	345.1	103.48K	1.63%
3279	11/26/2015	353.7	327.5	368.9	327.4	211.38K	8.01%
3280	11/25/2015	327.5	318.4	330.0	315.7	77.68K	2.88%
3281	11/24/2015	318.4	322.1	323.3	315.5	50.66K	-1.17%
3282	11/23/2015	322.1	322.8	325.0	319.9	42.73K	-0.20%
3283	11/22/2015	322.8	324.7	326.9	319.4	36.75K	-0.59%
3284	11/21/2015	324.7	321.1	328.4	318.4	45.00K	1.11%
3285	11/20/2015	321.1	325.0	327.1	309.5	109.99K	-1.19%
3286	11/19/2015	325.0	335.9	335.6	323.4	86.38K	-3.26%
3287	11/18/2015	335.9	333.9	337.4	329.4	78.36K	0.60%
3288	11/17/2015	333.9	330.2	342.9	328.1	98.25K	1.12%
3289	11/16/2015	330.2	317.5	332.0	314.1	87.14K	4.02%
3290	11/15/2015	317.5	331.8	334.8	314.2	88.32K	-4.32%
3291	11/14/2015	331.8	333.8	369.8	326.4	71.11K	-0.60%
3292	11/13/2015	333.8	333.9	341.8	323.9	97.25K	-0.02%
3293	11/12/2015	333.9	304.7	346.1	306.1	164.61K	9.56%
3294	11/11/2015	304.7	336.7	341.8	292.4	263.96K	-9.50%
3295	11/10/2015	336.7	380.2	381.4	323.2	210.29K	-11.45%
3296	11/09/2015	380.2	371.6	385.1	360.2	125.54K	2.33%
3297	11/08/2015	371.6	385.1	389.8	365.5	94.36K	-3.51%
3298	11/07/2015	385.1	369.8	391.8	369.0	103.03K	4.13%
3299	11/06/2015	369.8	382.7	396.4	348.8	255.28K	-3.37%
3300	11/05/2015	382.7	400.9	447.2	366.1	302.95K	-4.54%
3301	11/04/2015	400.9	396.5	492.8	368.6	517.73K	1.11%
3302	11/03/2015	396.5	359.3	416.8	354.6	421.99K	10.36%
3303	11/02/2015	359.3	323.0	365.8	319.8	223.10K	11.25%
3304	11/01/2015	323.0	311.2	324.3	304.7	73.71K	3.76%
3305	10/31/2015	311.2	327.1	333.3	304.6	105.83K	-4.85%
3306	10/30/2015	327.1	313.6	334.9	310.8	156.49K	4.30%
3307	10/29/2015	313.6	303.5	318.5	300.2	138.92K	3.32%
3308	10/28/2015	303.5	294.7	307.5	294.0	116.41K	3.01%
3309	10/27/2015	294.7	285.1	298.4	285.1	105.87K	3.34%
3310	10/26/2015	285.1	287.9	287.6	279.6	73.21K	-0.94%
3311	10/25/2015	287.9	282.6	295.6	281.8	113.90K	1.88%
3312	10/24/2015	282.6	276.9	283.0	277.0	60.13K	2.04%
3313	10/23/2015	276.9	274.4	279.8	273.2	69.32K	0.91%
3314	10/22/2015	274.4	267.1	278.7	266.8	93.15K	2.74%
3315	10/21/2015	267.1	269.8	272.2	263.5	59.64K	-0.98%
3316	10/20/2015	269.8	263.8	272.1	262.7	75.40K	2.25%
3317	10/19/2015	263.8	261.7	266.0	259.9	58.17K	0.82%
3318	10/18/2015	261.7	269.6	272.4	259.5	52.27K	-2.93%
3319	10/17/2015	269.6	262.9	275.4	261.7	113.84K	2.55%
3320	10/16/2015	262.9	254.4	267.3	253.9	95.18K	3.31%
3321	10/15/2015	254.4	252.3	256.8	251.2	60.64K	0.84%
3322	10/14/2015	252.3	248.8	255.1	248.3	69.58K	1.43%
3323	10/13/2015	248.8	245.4	251.2	243.1	74.88K	1.40%
3324	10/12/2015	245.4	247.6	248.0	244.6	40.39K	-0.93%
3325	10/11/2015	247.6	245.4	248.3	244.5	41.43K	0.94%
3326	10/10/2015	245.4	244.0	245.9	242.9	38.96K	0.54%
3327	10/09/2015	244.0	242.6	244.6	241.3	40.57K	0.60%
3328	10/08/2015	242.6	243.0	244.8	241.6	44.15K	-0.16%
3329	10/07/2015	243.0	246.1	247.3	241.6	62.60K	-1.28%
3330	10/06/2015	246.1	240.1	247.6	239.4	78.84K	2.49%
3331	10/05/2015	240.1	238.3	240.5	236.4	61.24K	0.76%
3332	10/04/2015	238.3	238.6	277.6	237.5	31.85K	-0.10%
3333	10/03/2015	238.6	236.7	239.5	236.1	43.31K	0.79%
3334	10/02/2015	236.7	237.1	238.4	235.1	47.94K	-0.14%
3335	10/01/2015	237.1	235.9	238.7	234.7	52.88K	0.47%
3336	09/30/2015	235.9	236.7	237.8	234.4	50.52K	-0.33%
3337	09/29/2015	236.7	238.9	240.4	234.8	57.30K	-0.90%
3338	09/28/2015	238.9	232.5	240.4	232.4	64.28K	2.74%
3339	09/27/2015	232.5	234.3	234.8	231.8	36.14K	-0.77%
3340	09/26/2015	234.3	235.0	235.7	232.7	40.29K	-0.31%
3341	09/25/2015	235.0	233.8	237.6	232.7	61.58K	0.54%
3342	09/24/2015	233.8	229.9	235.8	229.6	72.12K	1.68%
3343	09/23/2015	229.9	230.0	232.2	228.5	43.60K	-0.05%
3344	09/22/2015	230.0	226.3	233.2	224.1	71.55K	1.63%
3345	09/21/2015	226.3	231.1	231.6	225.0	53.43K	-2.06%
3346	09/20/2015	231.1	231.1	232.7	229.9	33.15K	0.00%
3347	09/19/2015	231.1	232.2	233.4	230.2	34.47K	-0.47%
3348	09/18/2015	232.2	232.7	234.7	230.6	53.17K	-0.22%
3349	09/17/2015	232.7	228.6	235.2	227.9	56.06K	1.80%
3350	09/16/2015	228.6	229.5	230.9	225.1	51.91K	-0.41%
3351	09/15/2015	229.5	229.9	242.8	228.0	49.52K	-0.17%
3352	09/14/2015	229.9	230.2	232.6	226.0	61.10K	-0.12%
3353	09/13/2015	230.2	235.6	236.2	228.3	51.60K	-2.30%
3354	09/12/2015	235.6	239.9	240.3	233.3	43.77K	-1.79%
3355	09/11/2015	239.9	238.1	241.0	237.4	45.77K	0.76%
3356	09/10/2015	238.1	237.4	240.6	234.3	60.54K	0.28%
3357	09/09/2015	237.4	243.2	244.3	236.5	69.26K	-2.40%
3358	09/08/2015	243.2	239.6	246.4	239.2	76.35K	1.53%
3359	09/07/2015	239.6	239.9	242.7	237.5	57.19K	-0.12%
3360	09/06/2015	239.9	233.7	243.6	234.7	66.27K	2.65%
3361	09/05/2015	233.7	230.3	235.6	228.3	48.28K	1.49%
3362	09/04/2015	230.3	226.2	231.1	225.8	61.76K	1.79%
3363	09/03/2015	226.2	228.6	229.6	225.4	54.15K	-1.06%
3364	09/02/2015	228.6	227.2	230.6	225.6	58.77K	0.64%
3365	09/01/2015	227.2	229.5	231.4	225.8	66.54K	-1.00%
3366	08/31/2015	229.5	228.4	231.8	224.2	54.51K	0.47%
3367	08/30/2015	228.4	228.5	232.3	225.4	39.81K	-0.04%
3368	08/29/2015	228.5	231.6	233.1	226.4	43.74K	-1.36%
3369	08/28/2015	231.6	222.7	234.8	219.6	90.66K	4.00%
3370	08/27/2015	222.7	225.0	228.4	222.0	60.25K	-1.00%
3371	08/26/2015	225.0	220.5	230.7	218.8	92.81K	2.02%
3372	08/25/2015	220.5	211.4	226.6	196.3	190.79K	4.29%
3373	08/24/2015	211.4	226.8	228.4	207.8	196.70K	-6.76%
3374	08/23/2015	226.8	229.5	232.7	224.3	48.84K	-1.22%
3375	08/22/2015	229.5	232.4	235.1	221.0	74.21K	-1.23%
3376	08/21/2015	232.4	234.7	236.3	230.5	57.65K	-0.96%
3377	08/20/2015	234.7	226.0	238.0	225.5	90.98K	3.83%
3378	08/19/2015	226.0	246.7	247.9	214.3	245.82K	-8.40%
3379	08/18/2015	246.7	257.1	257.5	245.7	94.50K	-4.05%
3380	08/17/2015	257.1	257.1	259.9	252.9	47.88K	0.00%
3381	08/16/2015	257.1	260.5	261.9	254.6	69.04K	-1.31%
3382	08/15/2015	260.5	265.0	266.5	259.4	38.91K	-1.70%
3383	08/14/2015	265.0	263.4	267.2	260.2	52.33K	0.60%
3384	08/13/2015	263.4	267.7	268.4	261.3	56.49K	-1.58%
3385	08/12/2015	267.7	269.0	271.5	263.7	56.73K	-0.51%
3386	08/11/2015	269.0	263.3	269.9	261.4	51.36K	2.18%
3387	08/10/2015	263.3	263.9	266.6	260.5	48.57K	-0.22%
3388	08/09/2015	263.9	258.6	266.8	258.6	57.48K	2.04%
3389	08/08/2015	258.6	277.9	278.9	257.4	82.54K	-6.94%
3390	08/07/2015	277.9	278.0	279.6	274.3	42.81K	-0.04%
3391	08/06/2015	278.0	281.7	282.0	276.5	33.26K	-1.32%
3392	08/05/2015	281.7	284.3	285.5	280.5	38.29K	-0.91%
3393	08/04/2015	284.3	281.6	285.7	279.6	44.84K	0.97%
3394	08/03/2015	281.6	281.4	285.0	278.9	45.89K	0.08%
3395	08/02/2015	281.4	280.5	282.5	275.9	35.67K	0.32%
3396	08/01/2015	280.5	283.7	284.5	276.3	39.43K	-1.15%
3397	07/31/2015	283.7	287.0	288.7	280.8	49.21K	-1.15%
3398	07/30/2015	287.0	288.4	289.9	284.9	44.79K	-0.47%
3399	07/29/2015	288.4	293.7	294.7	286.9	50.67K	-1.81%
3400	07/28/2015	293.7	293.0	296.7	291.7	49.07K	0.24%
3401	07/27/2015	293.0	291.8	295.8	285.4	69.71K	0.42%
3402	07/26/2015	291.8	288.7	293.3	286.8	30.99K	1.05%
3403	07/25/2015	288.7	288.4	291.2	284.7	41.65K	0.13%
3404	07/24/2015	288.4	275.5	289.8	274.3	74.36K	4.66%
3405	07/23/2015	275.5	276.5	277.9	274.5	35.66K	-0.34%
3406	07/22/2015	276.5	275.1	277.4	273.1	41.97K	0.50%
3407	07/21/2015	275.1	277.7	281.0	274.2	49.05K	-0.93%
3408	07/20/2015	277.7	273.2	278.9	271.8	46.60K	1.65%
3409	07/19/2015	273.2	274.0	277.1	271.9	30.20K	-0.32%
3410	07/18/2015	274.0	279.6	282.5	243.2	55.34K	-1.99%
3411	07/17/2015	279.6	276.6	280.8	271.2	62.12K	1.10%
3412	07/16/2015	276.6	283.4	290.8	273.3	121.32K	-2.41%
3413	07/15/2015	283.4	287.0	292.9	283.2	59.58K	-1.23%
3414	07/14/2015	287.0	290.4	297.0	285.2	60.62K	-1.17%
3415	07/13/2015	290.4	310.4	310.9	276.9	146.85K	-6.47%
3416	07/12/2015	310.4	292.0	315.9	291.3	120.70K	6.33%
3417	07/11/2015	292.0	283.6	298.8	282.3	46.49K	2.94%
3418	07/10/2015	283.6	269.1	297.9	266.9	117.17K	5.38%
3419	07/09/2015	269.1	268.6	272.3	265.1	48.39K	0.19%
3420	07/08/2015	268.6	266.2	273.6	263.2	45.29K	0.91%
3421	07/07/2015	266.2	269.1	271.3	263.2	41.61K	-1.07%
3422	07/06/2015	269.1	270.1	277.5	266.5	90.58K	-0.39%
3423	07/05/2015	270.1	260.5	274.1	257.6	48.45K	3.68%
3424	07/04/2015	260.5	255.4	261.1	253.4	32.95K	2.02%
3425	07/03/2015	255.4	254.9	256.7	252.4	36.58K	0.20%
3426	07/02/2015	254.9	257.6	261.3	253.1	45.01K	-1.06%
3427	07/01/2015	257.6	264.1	265.0	254.4	66.94K	-2.46%
3428	06/30/2015	264.1	257.0	268.7	255.4	116.53K	2.78%
3429	06/29/2015	257.0	248.9	257.5	248.0	92.64K	3.25%
3430	06/28/2015	248.9	250.7	251.6	246.6	39.89K	-0.74%
3431	06/27/2015	250.7	242.9	251.6	241.8	54.70K	3.20%
3432	06/26/2015	242.9	242.6	243.5	240.1	37.62K	0.16%
3433	06/25/2015	242.6	240.6	243.6	239.3	40.36K	0.83%
3434	06/24/2015	240.6	243.8	244.5	239.1	47.11K	-1.31%
3435	06/23/2015	243.8	247.5	247.7	242.3	38.43K	-1.50%
3436	06/22/2015	247.5	244.1	248.6	243.2	47.59K	1.38%
3437	06/21/2015	244.1	245.0	246.0	240.9	25.15K	-0.36%
3438	06/20/2015	245.0	244.1	246.6	238.7	51.28K	0.35%
3439	06/19/2015	244.1	248.4	250.8	243.6	84.70K	-1.73%
3440	06/18/2015	248.4	247.4	251.9	242.5	78.14K	0.43%
3441	06/17/2015	247.4	249.8	258.5	245.1	121.62K	-0.98%
3442	06/16/2015	249.8	237.0	254.1	235.7	122.47K	5.41%
3443	06/15/2015	237.0	233.8	238.6	233.3	63.47K	1.39%
3444	06/14/2015	233.8	232.5	235.5	232.1	32.90K	0.55%
3445	06/13/2015	232.5	230.5	233.1	229.0	38.01K	0.88%
3446	06/12/2015	230.5	229.9	231.6	229.3	40.75K	0.25%
3447	06/11/2015	229.9	228.8	230.6	228.5	38.00K	0.48%
3448	06/10/2015	228.8	229.6	230.4	227.8	41.64K	-0.34%
3449	06/09/2015	229.6	228.6	231.4	227.5	54.84K	0.43%
3450	06/08/2015	228.6	223.5	229.9	223.0	74.15K	2.28%
3451	06/07/2015	223.5	224.7	226.4	222.2	40.48K	-0.57%
3452	06/06/2015	224.7	225.3	225.8	223.5	22.47K	-0.24%
3453	06/05/2015	225.3	224.2	226.4	222.1	56.46K	0.48%
3454	06/04/2015	224.2	225.6	226.7	223.5	44.06K	-0.61%
3455	06/03/2015	225.6	225.7	227.9	223.7	54.35K	-0.07%
3456	06/02/2015	225.7	223.1	227.4	222.3	60.81K	1.17%
3457	06/01/2015	223.1	229.8	231.8	221.0	87.06K	-2.92%
3458	05/31/2015	229.8	233.2	234.0	229.1	39.00K	-1.45%
3459	05/30/2015	233.2	237.0	237.1	231.6	41.63K	-1.61%
3460	05/29/2015	237.0	237.3	237.9	235.1	38.92K	-0.12%
3461	05/28/2015	237.3	237.3	238.4	236.2	35.75K	0.00%
3462	05/27/2015	237.3	237.8	238.9	235.9	48.03K	-0.23%
3463	05/26/2015	237.8	237.4	239.0	235.6	37.08K	0.18%
3464	05/25/2015	237.4	241.0	241.8	235.8	26.39K	-1.48%
3465	05/24/2015	241.0	238.9	242.4	237.5	30.26K	0.85%
3466	05/23/2015	238.9	240.4	241.7	238.1	36.03K	-0.59%
3467	05/22/2015	240.4	235.4	242.0	234.6	74.11K	2.12%
3468	05/21/2015	235.4	234.0	236.6	233.6	42.94K	0.61%
3469	05/20/2015	234.0	232.0	235.2	231.5	49.69K	0.84%
3470	05/19/2015	232.0	232.6	234.5	231.3	40.94K	-0.27%
3471	05/18/2015	232.6	236.3	237.1	231.5	53.14K	-1.55%
3472	05/17/2015	236.3	236.2	237.8	235.4	28.43K	0.03%
3473	05/16/2015	236.2	237.2	237.8	234.6	27.05K	-0.41%
3474	05/15/2015	237.2	236.9	238.8	235.5	46.03K	0.13%
3475	05/14/2015	236.9	236.4	239.2	232.4	71.02K	0.22%
3476	05/13/2015	236.4	241.6	243.9	234.1	84.43K	-2.15%
3477	05/12/2015	241.6	241.8	243.0	239.2	40.08K	-0.10%
3478	05/11/2015	241.8	240.0	243.9	238.9	57.17K	0.77%
3479	05/10/2015	240.0	241.4	244.8	238.2	44.00K	-0.60%
3480	05/09/2015	241.4	243.7	247.9	238.5	62.79K	-0.96%
3481	05/08/2015	243.7	237.7	247.0	235.8	87.50K	2.53%
3482	05/07/2015	237.7	230.0	240.3	228.3	91.05K	3.35%
3483	05/06/2015	230.0	235.8	237.1	228.2	103.66K	-2.46%
3484	05/05/2015	235.8	239.0	239.6	231.8	77.87K	-1.32%
3485	05/04/2015	239.0	240.0	243.2	237.4	69.12K	-0.43%
3486	05/03/2015	240.0	235.3	243.6	233.8	55.72K	1.98%
3487	05/02/2015	235.3	233.2	236.4	231.7	37.08K	0.91%
3488	05/01/2015	233.2	235.8	239.4	232.4	60.14K	-1.09%
3489	04/30/2015	235.8	225.4	240.0	224.7	112.24K	4.59%
3490	04/29/2015	225.4	225.8	227.2	222.3	60.89K	-0.17%
3491	04/28/2015	225.8	229.0	229.9	222.0	65.97K	-1.38%
3492	04/27/2015	229.0	218.7	242.6	216.6	123.41K	4.69%
3493	04/26/2015	218.7	226.1	226.7	214.1	100.77K	-3.29%
3494	04/25/2015	226.1	231.1	232.3	223.1	43.78K	-2.14%
3495	04/24/2015	231.1	235.4	236.6	229.1	69.78K	-1.83%
3496	04/23/2015	235.4	233.8	236.1	232.6	42.45K	0.69%
3497	04/22/2015	233.8	233.7	238.4	231.8	77.56K	0.02%
3498	04/21/2015	233.7	224.2	235.3	223.3	68.35K	4.23%
3499	04/20/2015	224.2	223.0	226.7	221.6	44.87K	0.55%
3500	04/19/2015	223.0	223.4	226.9	222.0	35.50K	-0.15%
3501	04/18/2015	223.4	222.6	224.5	220.6	36.54K	0.34%
3502	04/17/2015	222.6	228.0	229.3	220.6	66.92K	-2.36%
3503	04/16/2015	228.0	223.0	229.5	222.9	84.89K	2.25%
3504	04/15/2015	223.0	218.0	223.6	217.1	77.23K	2.28%
3505	04/14/2015	218.0	223.6	224.7	214.3	115.19K	-2.50%
3506	04/13/2015	223.6	235.9	236.8	220.4	105.15K	-5.20%
3507	04/12/2015	235.9	236.5	237.5	232.3	33.03K	-0.27%
3508	04/11/2015	236.5	234.7	240.0	233.1	51.99K	0.75%
3509	04/10/2015	234.7	243.3	244.1	231.3	100.20K	-3.53%
3510	04/09/2015	243.3	244.6	246.2	237.6	69.19K	-0.51%
3511	04/08/2015	244.6	253.0	254.3	242.6	102.65K	-3.32%
3512	04/07/2015	253.0	255.0	255.6	250.1	44.79K	-0.78%
3513	04/06/2015	255.0	259.6	261.5	252.3	45.93K	-1.80%
3514	04/05/2015	259.6	252.9	260.3	250.6	43.83K	2.67%
3515	04/04/2015	252.9	254.5	255.2	250.3	30.72K	-0.62%
3516	04/03/2015	254.5	252.6	256.5	251.3	71.74K	0.74%
3517	04/02/2015	252.6	246.2	254.9	244.3	81.37K	2.58%
3518	04/01/2015	246.2	244.1	247.7	239.6	67.08K	0.86%
3519	03/31/2015	244.1	246.8	248.7	241.2	75.33K	-1.07%
3520	03/30/2015	246.8	242.1	248.8	236.6	85.33K	1.95%
3521	03/29/2015	242.1	252.0	252.8	238.9	77.54K	-3.94%
3522	03/28/2015	252.0	247.2	254.3	246.3	55.06K	1.95%
3523	03/27/2015	247.2	248.0	250.1	244.5	62.56K	-0.33%
3524	03/26/2015	248.0	246.4	254.7	243.5	89.47K	0.67%
3525	03/25/2015	246.4	246.7	249.2	234.8	131.44K	-0.14%
3526	03/24/2015	246.7	265.5	267.0	242.7	151.09K	-7.06%
3527	03/23/2015	265.5	268.6	271.0	259.4	81.45K	-1.16%
3528	03/22/2015	268.6	259.7	270.4	259.0	56.63K	3.41%
3529	03/21/2015	259.7	261.8	263.3	254.0	51.65K	-0.79%
3530	03/20/2015	261.8	260.9	264.7	257.9	52.83K	0.33%
3531	03/19/2015	260.9	255.9	264.8	247.0	180.69K	1.96%
3532	03/18/2015	255.9	285.4	285.6	248.2	206.74K	-10.32%
3533	03/17/2015	285.4	290.4	292.5	283.3	65.01K	-1.73%
3534	03/16/2015	290.4	284.9	294.0	284.8	66.34K	1.94%
3535	03/15/2015	284.9	281.6	286.4	280.4	39.46K	1.16%
3536	03/14/2015	281.6	287.2	288.4	279.3	75.72K	-1.95%
3537	03/13/2015	287.2	293.9	294.9	286.1	97.34K	-2.26%
3538	03/12/2015	293.9	295.6	297.0	290.8	107.32K	-0.59%
3539	03/11/2015	295.6	291.4	297.7	288.9	79.98K	1.45%
3540	03/10/2015	291.4	290.0	301.0	288.1	158.18K	0.47%
3541	03/09/2015	290.0	274.5	293.3	273.8	151.77K	5.66%
3542	03/08/2015	274.5	274.9	278.8	271.3	50.40K	-0.15%
3543	03/07/2015	274.9	272.6	278.3	269.4	60.72K	0.86%
3544	03/06/2015	272.6	275.2	278.0	269.0	98.80K	-0.97%
3545	03/05/2015	275.2	271.9	280.8	262.8	123.64K	1.22%
3546	03/04/2015	271.9	280.6	284.5	265.9	139.00K	-3.11%
3547	03/03/2015	280.6	273.8	287.1	266.1	164.82K	2.52%
3548	03/02/2015	273.8	257.9	274.8	256.1	81.09K	6.13%
3549	03/01/2015	257.9	254.1	260.6	244.8	51.33K	1.53%
3550	02/28/2015	254.1	253.5	255.4	248.7	39.41K	0.23%
3551	02/27/2015	253.5	236.5	258.7	235.7	167.81K	7.16%
3552	02/26/2015	236.5	237.3	238.2	233.5	50.87K	-0.34%
3553	02/25/2015	237.3	238.9	239.6	234.6	38.10K	-0.65%
3554	02/24/2015	238.9	238.8	240.3	235.5	45.03K	0.03%
3555	02/23/2015	238.8	235.7	240.1	231.3	62.67K	1.31%
3556	02/22/2015	235.7	244.4	246.5	232.7	75.70K	-3.55%
3557	02/21/2015	244.4	244.5	247.3	242.6	42.95K	-0.04%
3558	02/20/2015	244.5	241.9	247.8	238.8	83.59K	1.07%
3559	02/19/2015	241.9	235.2	244.1	234.9	66.05K	2.86%
3560	02/18/2015	235.2	243.2	245.5	231.7	99.66K	-3.29%
3561	02/17/2015	243.2	235.8	247.2	232.0	116.26K	3.13%
3562	02/16/2015	235.8	233.3	240.0	228.0	115.47K	1.10%
3563	02/15/2015	233.3	258.6	264.6	226.6	179.14K	-9.81%
3564	02/14/2015	258.6	236.2	261.3	235.4	133.80K	9.51%
3565	02/13/2015	236.2	221.8	241.6	220.6	112.25K	6.48%
3566	02/12/2015	221.8	218.8	223.0	217.3	50.11K	1.35%
3567	02/11/2015	218.8	219.7	223.5	217.3	71.73K	-0.38%
3568	02/10/2015	219.7	220.3	222.2	214.4	86.15K	-0.30%
3569	02/09/2015	220.3	223.7	225.0	215.7	91.69K	-1.49%
3570	02/08/2015	223.7	227.7	230.2	219.5	29.05K	-1.76%
3571	02/07/2015	227.7	223.0	231.0	222.4	39.76K	2.12%
3572	02/06/2015	223.0	216.5	226.2	215.6	52.52K	2.97%
3573	02/05/2015	216.5	226.6	229.9	214.4	40.64K	-4.44%
3574	02/04/2015	226.6	227.4	230.7	220.2	55.24K	-0.36%
3575	02/03/2015	227.4	238.9	247.5	223.9	63.08K	-4.79%
3576	02/02/2015	238.9	225.3	242.5	220.5	39.02K	6.02%
3577	02/01/2015	225.3	218.5	231.4	209.7	41.16K	3.10%
3578	01/31/2015	218.5	231.8	235.4	216.5	42.15K	-5.75%
3579	01/30/2015	231.8	234.0	244.8	227.2	48.23K	-0.92%
3580	01/29/2015	234.0	236.2	241.5	220.4	54.49K	-0.92%
3581	01/28/2015	236.2	263.3	267.7	228.1	63.77K	-10.29%
3582	01/27/2015	263.3	269.2	276.9	247.3	50.26K	-2.20%
3583	01/26/2015	269.2	252.1	310.9	251.5	105.71K	6.78%
3584	01/25/2015	252.1	248.2	256.4	241.4	50.19K	1.58%
3585	01/24/2015	248.2	232.2	248.9	229.6	33.24K	6.89%
3586	01/23/2015	232.2	232.7	237.0	224.8	38.17K	-0.23%
3587	01/22/2015	232.7	228.2	238.8	225.6	53.71K	1.99%
3588	01/21/2015	228.2	210.6	229.3	207.1	43.18K	8.37%
3589	01/20/2015	210.6	215.9	216.6	203.4	37.48K	-2.46%
3590	01/19/2015	215.9	210.6	219.5	205.5	31.58K	2.49%
3591	01/18/2015	210.6	199.6	220.7	192.5	40.37K	5.49%
3592	01/17/2015	199.6	206.9	212.6	191.7	43.13K	-3.51%
3593	01/16/2015	206.9	209.8	222.6	198.7	62.32K	-1.36%
3594	01/15/2015	209.8	164.9	231.3	164.6	124.67K	27.20%
3595	01/14/2015	164.9	221.3	230.9	157.3	170.68K	-25.47%
3596	01/13/2015	221.3	269.3	269.1	217.1	95.50K	-17.84%
3597	01/12/2015	269.3	264.8	273.1	263.3	25.39K	1.72%
3598	01/11/2015	264.8	273.4	278.0	263.8	15.11K	-3.14%
3599	01/10/2015	273.4	288.0	289.3	272.0	14.73K	-5.08%
3600	01/09/2015	288.0	282.7	290.6	277.3	20.93K	1.87%
3601	01/08/2015	282.7	291.3	292.7	279.0	20.18K	-2.97%
3602	01/07/2015	291.3	282.3	296.1	280.7	30.67K	3.21%
3603	01/06/2015	282.3	274.8	285.1	271.5	21.94K	2.70%
3604	01/05/2015	274.8	264.7	278.3	262.9	54.99K	3.82%
3605	01/04/2015	264.7	287.1	289.9	255.9	88.77K	-7.80%
3606	01/03/2015	287.1	315.2	315.8	284.9	47.37K	-8.91%
3607	01/02/2015	315.2	314.9	316.4	313.1	14.73K	0.10%
3608	01/01/2015	314.9	318.2	321.4	313.5	12.82K	-1.05%
3609	12/31/2014	318.2	311.3	319.1	308.9	20.50K	2.24%
3610	12/30/2014	311.3	314.1	316.2	309.3	22.78K	-0.91%
3611	12/29/2014	314.1	316.5	321.6	308.3	20.36K	-0.76%
3612	12/28/2014	316.5	315.3	322.8	310.5	20.41K	0.38%
3613	12/27/2014	315.3	330.0	330.7	312.0	21.63K	-4.44%
3614	12/26/2014	330.0	319.0	332.9	316.4	23.01K	3.45%
3615	12/25/2014	319.0	322.4	323.4	316.3	15.39K	-1.06%
3616	12/24/2014	322.4	335.3	336.3	320.6	21.52K	-3.83%
3617	12/23/2014	335.3	330.8	339.3	328.0	24.07K	1.33%
3618	12/22/2014	330.8	322.6	335.3	319.9	35.36K	2.54%
3619	12/21/2014	322.6	330.4	332.0	320.1	20.67K	-2.34%
3620	12/20/2014	330.4	317.8	332.6	316.0	29.92K	3.96%
3621	12/19/2014	317.8	310.3	320.2	306.4	41.71K	2.40%
3622	12/18/2014	310.3	320.0	325.6	303.4	60.52K	-3.02%
3623	12/17/2014	320.0	330.2	335.7	314.3	61.34K	-3.09%
3624	12/16/2014	330.2	345.4	346.5	328.9	38.59K	-4.39%
3625	12/15/2014	345.4	349.4	351.2	343.6	22.16K	-1.14%
3626	12/14/2014	349.4	348.2	351.6	344.6	12.34K	0.32%
3627	12/13/2014	348.2	353.4	353.1	343.8	19.54K	-1.46%
3628	12/12/2014	353.4	347.7	356.4	346.0	26.85K	1.65%
3629	12/11/2014	347.7	347.9	367.1	337.8	51.08K	-0.07%
3630	12/10/2014	347.9	352.2	354.1	345.1	27.13K	-1.21%
3631	12/09/2014	352.2	365.0	365.4	343.8	43.83K	-3.50%
3632	12/08/2014	365.0	376.5	377.4	364.6	22.92K	-3.06%
3633	12/07/2014	376.5	376.3	377.9	372.5	8.81K	0.06%
3634	12/06/2014	376.3	377.6	380.3	372.0	11.07K	-0.36%
3635	12/05/2014	377.6	369.8	379.7	366.4	29.99K	2.11%
3636	12/04/2014	369.8	377.0	380.4	366.2	25.33K	-1.89%
3637	12/03/2014	377.0	380.6	384.7	373.6	23.51K	-0.97%
3638	12/02/2014	380.6	378.6	384.9	375.4	25.29K	0.54%
3639	12/01/2014	378.6	374.9	383.6	373.0	19.67K	0.98%
3640	11/30/2014	374.9	376.3	381.1	372.6	11.29K	-0.36%
3641	11/29/2014	376.3	377.6	389.3	372.2	83.45K	-0.35%
3642	11/28/2014	377.6	368.8	383.3	358.4	43.02K	2.38%
3643	11/27/2014	368.8	365.4	374.4	364.8	13.85K	0.95%
3644	11/26/2014	365.4	376.4	378.3	364.0	23.98K	-2.94%
3645	11/25/2014	376.4	378.9	395.7	370.6	45.32K	-0.64%
3646	11/24/2014	378.9	365.9	388.7	361.9	24.57K	3.55%
3647	11/23/2014	365.9	352.0	370.6	352.6	12.41K	3.93%
3648	11/22/2014	352.0	351.8	364.2	350.5	12.94K	0.07%
3649	11/21/2014	351.8	357.3	358.7	343.8	23.47K	-1.55%
3650	11/20/2014	357.3	381.4	383.0	355.1	21.98K	-6.33%
3651	11/19/2014	381.4	379.2	389.3	374.3	19.87K	0.60%
3652	11/18/2014	379.2	384.7	394.9	372.0	27.09K	-1.44%
3653	11/17/2014	384.7	385.6	412.3	378.3	27.60K	-0.24%
3654	11/16/2014	385.6	374.9	390.4	370.5	14.35K	2.87%
3655	11/15/2014	374.9	396.5	407.3	368.0	13.33K	-5.46%
3656	11/14/2014	396.5	428.7	430.2	382.0	35.73K	-7.51%
3657	11/13/2014	428.7	432.0	480.5	390.9	58.20K	-0.77%
3658	11/12/2014	432.0	365.4	442.7	365.8	38.53K	18.23%
3659	11/11/2014	365.4	367.1	371.0	361.9	15.79K	-0.47%
3660	11/10/2014	367.1	362.0	374.7	356.6	22.81K	1.41%
3661	11/09/2014	362.0	343.5	362.2	341.8	12.63K	5.39%
3662	11/08/2014	343.5	341.9	346.3	339.8	8.19K	0.49%
3663	11/07/2014	341.9	347.7	351.6	340.2	15.02K	-1.67%
3664	11/06/2014	347.7	338.0	351.1	335.7	15.65K	2.86%
3665	11/05/2014	338.0	328.0	342.0	326.5	15.84K	3.06%
3666	11/04/2014	328.0	324.2	328.8	320.1	15.12K	1.15%
3667	11/03/2014	324.2	322.5	332.9	321.7	13.43K	0.52%
3668	11/02/2014	322.5	325.4	329.8	319.8	11.90K	-0.88%
3669	11/01/2014	325.4	337.9	339.0	320.7	13.77K	-3.68%
3670	10/31/2014	337.9	344.9	348.0	336.1	14.00K	-2.03%
3671	10/30/2014	344.9	335.1	350.4	333.4	16.12K	2.91%
3672	10/29/2014	335.1	351.1	352.8	334.7	12.26K	-4.54%
3673	10/28/2014	351.1	350.1	355.7	348.3	9.43K	0.28%
3674	10/27/2014	350.1	348.7	356.4	344.9	10.60K	0.41%
3675	10/26/2014	348.7	346.7	356.8	344.2	11.58K	0.56%
3676	10/25/2014	346.7	355.1	356.6	341.5	14.04K	-2.36%
3677	10/24/2014	355.1	355.8	360.9	351.4	20.03K	-0.19%
3678	10/23/2014	355.8	378.9	381.1	353.5	19.12K	-6.11%
3679	10/22/2014	378.9	382.4	383.7	377.0	10.53K	-0.89%
3680	10/21/2014	382.4	380.4	388.2	377.4	9.66K	0.52%
3681	10/20/2014	380.4	387.3	387.8	378.4	10.56K	-1.78%
3682	10/19/2014	387.3	390.9	394.5	383.9	5.33K	-0.92%
3683	10/18/2014	390.9	380.5	395.7	373.6	9.45K	2.73%
3684	10/17/2014	380.5	379.8	384.8	372.4	16.57K	0.19%
3685	10/16/2014	379.8	393.2	398.8	371.6	20.79K	-3.41%
3686	10/15/2014	393.2	397.1	397.9	388.2	22.49K	-0.99%
3687	10/14/2014	397.1	387.3	407.7	385.7	28.87K	2.53%
3688	10/13/2014	387.3	373.2	391.2	366.0	23.58K	3.79%
3689	10/12/2014	373.2	361.2	374.6	352.3	11.23K	3.31%
3690	10/11/2014	361.2	361.7	370.1	350.5	13.93K	-0.14%
3691	10/10/2014	361.7	360.9	378.1	353.3	28.41K	0.22%
3692	10/09/2014	360.9	350.9	384.6	347.6	35.59K	2.86%
3693	10/08/2014	350.9	331.6	351.6	325.4	21.77K	5.80%
3694	10/07/2014	331.6	331.5	345.5	321.7	30.17K	0.03%
3695	10/06/2014	331.5	322.9	347.9	303.0	41.17K	2.69%
3696	10/05/2014	322.9	335.3	344.3	294.9	29.85K	-3.72%
3697	10/04/2014	335.3	363.5	369.9	327.1	23.04K	-7.74%
3698	10/03/2014	363.5	375.1	378.2	362.8	16.81K	-3.12%
3699	10/02/2014	375.1	382.8	385.6	371.2	14.30K	-2.01%
3700	10/01/2014	382.8	388.2	395.1	381.1	17.73K	-1.37%
3701	09/30/2014	388.2	376.8	395.2	374.7	16.92K	3.03%
3702	09/29/2014	376.8	379.1	389.3	372.6	20.69K	-0.61%
3703	09/28/2014	379.1	399.0	402.3	374.1	13.94K	-5.00%
3704	09/27/2014	399.0	404.5	407.1	394.7	9.74K	-1.35%
3705	09/26/2014	404.5	412.3	416.4	399.7	12.12K	-1.90%
3706	09/25/2014	412.3	423.8	427.5	409.6	14.63K	-2.71%
3707	09/24/2014	423.8	436.9	439.2	422.1	21.37K	-3.00%
3708	09/23/2014	436.9	404.1	445.5	394.8	17.94K	8.11%
3709	09/22/2014	404.1	401.6	410.8	398.6	13.52K	0.62%
3710	09/21/2014	401.6	411.5	415.1	394.5	10.42K	-2.41%
3711	09/20/2014	411.5	397.7	427.7	387.5	14.29K	3.49%
3712	09/19/2014	397.7	424.3	429.2	386.1	14.97K	-6.27%
3713	09/18/2014	424.3	461.1	462.3	408.8	8.93K	-7.99%
3714	09/17/2014	461.1	466.8	469.4	458.3	7.51K	-1.21%
3715	09/16/2014	466.8	477.7	478.8	464.0	6.52K	-2.29%
3716	09/15/2014	477.7	477.7	479.3	473.7	5.63K	0.00%
3717	09/14/2014	477.7	478.2	480.3	472.0	4.21K	-0.09%
3718	09/13/2014	478.2	477.7	480.6	474.6	5.28K	0.09%
3719	09/12/2014	477.7	478.5	479.7	471.1	5.15K	-0.16%
3720	09/11/2014	478.5	479.7	488.9	474.6	6.29K	-0.25%
3721	09/10/2014	479.7	474.9	491.0	471.6	8.29K	1.01%
3722	09/09/2014	474.9	475.7	478.6	467.5	7.29K	-0.17%
3723	09/08/2014	475.7	485.8	487.0	469.5	8.14K	-2.07%
3724	09/07/2014	485.8	484.5	490.7	478.5	3.56K	0.26%
3725	09/06/2014	484.5	483.6	491.4	480.8	3.79K	0.17%
3726	09/05/2014	483.6	491.0	495.0	483.1	6.04K	-1.49%
3727	09/04/2014	491.0	480.0	498.5	476.3	8.81K	2.28%
3728	09/03/2014	480.0	478.9	487.3	476.8	6.14K	0.23%
3729	09/02/2014	478.9	477.2	487.0	470.5	6.75K	0.37%
3730	09/01/2014	477.2	481.8	487.5	471.8	6.79K	-0.95%
3731	08/31/2014	481.8	506.0	508.3	478.3	6.10K	-4.78%
3732	08/30/2014	506.0	512.6	512.9	503.1	2.63K	-1.29%
3733	08/29/2014	512.6	510.8	515.2	506.7	3.64K	0.35%
3734	08/28/2014	510.8	515.2	521.6	503.3	4.47K	-0.87%
3735	08/27/2014	515.2	512.6	527.4	512.7	3.79K	0.52%
3736	08/26/2014	512.6	502.9	516.0	501.8	3.53K	1.91%
3737	08/25/2014	502.9	509.7	511.3	499.7	2.74K	-1.33%
3738	08/24/2014	509.7	497.7	514.8	496.8	2.53K	2.42%
3739	08/23/2014	497.7	516.1	516.8	494.0	3.13K	-3.57%
3740	08/22/2014	516.1	517.9	524.4	500.6	6.03K	-0.36%
3741	08/21/2014	517.9	516.8	537.2	511.4	5.65K	0.22%
3742	08/20/2014	516.8	485.1	521.8	468.5	5.89K	6.53%
3743	08/19/2014	485.1	462.2	487.0	455.8	5.12K	4.96%
3744	08/18/2014	462.2	485.5	493.3	450.0	6.38K	-4.80%
3745	08/17/2014	485.5	522.0	524.7	478.2	3.14K	-6.99%
3746	08/16/2014	522.0	496.5	524.3	483.2	3.87K	5.15%
3747	08/15/2014	496.5	504.8	515.2	483.2	4.77K	-1.65%
3748	08/14/2014	504.8	542.1	544.9	495.9	10.88K	-6.88%
3749	08/13/2014	542.1	567.7	573.5	523.2	4.82K	-4.50%
3750	08/12/2014	567.7	575.9	578.3	562.0	3.33K	-1.43%
3751	08/11/2014	575.9	592.1	593.6	571.7	2.57K	-2.73%
3752	08/10/2014	592.1	589.5	596.6	588.1	1.34K	0.43%
3753	08/09/2014	589.5	595.8	595.6	587.4	1.42K	-1.06%
3754	08/08/2014	595.8	592.8	608.2	592.1	3.11K	0.51%
3755	08/07/2014	592.8	589.8	595.1	587.9	2.50K	0.51%
3756	08/06/2014	589.8	588.8	593.8	587.2	3.01K	0.17%
3757	08/05/2014	588.8	592.8	594.3	585.4	4.09K	-0.68%
3758	08/04/2014	592.8	588.9	595.1	586.5	3.42K	0.65%
3759	08/03/2014	588.9	591.7	592.1	580.6	1.26K	-0.47%
3760	08/02/2014	591.7	598.8	598.9	587.4	2.12K	-1.18%
3761	08/01/2014	598.8	589.5	604.0	586.4	8.93K	1.57%
3762	07/31/2014	589.5	564.6	593.7	564.0	3.52K	4.41%
3763	07/30/2014	564.6	585.8	586.1	564.2	4.10K	-3.61%
3764	07/29/2014	585.8	587.9	591.3	579.5	6.72K	-0.37%
3765	07/28/2014	587.9	595.0	597.5	578.1	2.33K	-1.19%
3766	07/27/2014	595.0	596.0	601.5	593.7	3.53K	-0.16%
3767	07/26/2014	596.0	600.5	603.0	593.3	3.48K	-0.75%
3768	07/25/2014	600.5	601.9	609.1	597.4	5.92K	-0.23%
3769	07/24/2014	601.9	621.7	622.0	599.4	4.74K	-3.19%
3770	07/23/2014	621.7	622.5	625.0	621.0	2.17K	-0.13%
3771	07/22/2014	622.5	625.1	628.8	620.0	3.28K	-0.42%
3772	07/21/2014	625.1	621.0	625.9	615.0	2.53K	0.67%
3773	07/20/2014	621.0	627.0	627.9	620.0	2.30K	-0.97%
3774	07/19/2014	627.0	627.5	634.1	625.1	3.96K	-0.07%
3775	07/18/2014	627.5	626.6	630.2	617.9	3.35K	0.14%
3776	07/17/2014	626.6	614.8	632.5	610.0	2.92K	1.92%
3777	07/16/2014	614.8	619.6	622.4	614.2	3.00K	-0.77%
3778	07/15/2014	619.6	618.3	624.4	617.3	3.69K	0.21%
3779	07/14/2014	618.3	628.0	629.0	616.1	2.55K	-1.55%
3780	07/13/2014	628.0	635.9	638.6	627.5	1.70K	-1.24%
3781	07/12/2014	635.9	632.9	638.6	625.9	3.43K	0.47%
3782	07/11/2014	632.9	618.4	633.6	616.1	3.12K	2.35%
3783	07/10/2014	618.4	623.0	625.0	611.7	3.61K	-0.74%
3784	07/09/2014	623.0	615.3	623.8	610.5	3.07K	1.25%
3785	07/08/2014	615.3	613.6	619.7	609.3	3.21K	0.28%
3786	07/07/2014	613.6	626.7	627.9	607.3	2.53K	-2.08%
3787	07/06/2014	626.7	623.0	629.4	622.7	2.70K	0.59%
3788	07/05/2014	623.0	624.0	627.8	619.7	3.25K	-0.16%
3789	07/04/2014	624.0	638.0	642.2	623.0	3.60K	-2.21%
3790	07/03/2014	638.0	645.7	646.4	633.6	4.01K	-1.19%
3791	07/02/2014	645.7	643.2	652.1	604.6	4.78K	0.39%
3792	07/01/2014	643.2	635.1	652.5	634.1	4.11K	1.27%
3793	06/30/2014	635.1	601.1	637.3	596.5	3.83K	5.67%
3794	06/29/2014	601.1	597.6	604.3	593.2	2.89K	0.59%
3795	06/28/2014	597.6	602.2	608.8	594.0	2.94K	-0.78%
3796	06/27/2014	602.2	582.7	603.9	580.1	3.39K	3.35%
3797	06/26/2014	582.7	568.5	582.7	565.8	4.15K	2.51%
3798	06/25/2014	568.5	588.8	589.6	566.9	3.09K	-3.45%
3799	06/24/2014	588.8	591.2	595.7	585.4	3.08K	-0.41%
3800	06/23/2014	591.2	603.6	604.7	582.9	2.65K	-2.06%
3801	06/22/2014	603.6	597.0	610.1	592.0	2.04K	1.10%
3802	06/21/2014	597.0	590.8	599.2	584.8	2.28K	1.06%
3803	06/20/2014	590.8	600.2	602.0	587.1	2.15K	-1.57%
3804	06/19/2014	600.2	606.2	612.6	598.7	5.60K	-1.00%
3805	06/18/2014	606.2	605.1	614.4	603.6	3.31K	0.19%
3806	06/17/2014	605.1	599.1	608.4	594.9	3.00K	1.00%
3807	06/16/2014	599.1	582.3	606.1	580.5	3.99K	2.88%
3808	06/15/2014	582.3	583.4	587.8	560.8	3.94K	-0.19%
3809	06/14/2014	583.4	610.3	613.8	563.7	5.00K	-4.41%
3810	06/13/2014	610.3	597.1	619.1	594.9	7.55K	2.21%
3811	06/12/2014	597.1	643.0	643.8	591.1	4.59K	-7.13%
3812	06/11/2014	643.0	655.6	663.0	642.3	3.80K	-1.93%
3813	06/10/2014	655.6	644.3	661.4	641.7	3.56K	1.75%
3814	06/09/2014	644.3	651.0	652.1	639.1	3.26K	-1.03%
3815	06/08/2014	651.0	651.7	658.9	648.7	3.31K	-0.10%
3816	06/07/2014	651.7	650.4	659.8	641.0	1.97K	0.19%
3817	06/06/2014	650.4	660.2	663.8	647.1	6.04K	-1.48%
3818	06/05/2014	660.2	638.9	665.4	635.6	2.76K	3.33%
3819	06/04/2014	638.9	669.4	669.8	602.1	5.60K	-4.56%
3820	06/03/2014	669.4	655.5	676.5	631.4	4.36K	2.13%
3821	06/02/2014	655.5	649.8	662.6	625.5	4.13K	0.88%
3822	06/01/2014	649.8	627.9	675.0	622.0	3.55K	3.48%
3823	05/31/2014	627.9	612.3	629.0	604.7	4.41K	2.54%
3824	05/30/2014	612.3	564.4	613.3	564.0	6.21K	8.49%
3825	05/29/2014	564.4	570.8	573.8	557.7	3.73K	-1.12%
3826	05/28/2014	570.8	570.1	581.8	562.6	3.57K	0.13%
3827	05/27/2014	570.1	582.0	586.2	555.3	3.35K	-2.05%
3828	05/26/2014	582.0	570.4	586.4	564.7	2.96K	2.03%
3829	05/25/2014	570.4	520.5	575.2	520.5	1.87K	9.60%
3830	05/24/2014	520.5	518.1	526.7	510.4	2.86K	0.46%
3831	05/23/2014	518.1	515.4	540.9	515.2	2.76K	0.53%
3832	05/22/2014	515.4	488.8	519.3	485.5	3.12K	5.43%
3833	05/21/2014	488.8	484.6	495.2	481.7	1.40K	0.88%
3834	05/20/2014	484.6	443.9	486.2	437.3	1.90K	9.16%
3835	05/19/2014	443.9	450.1	451.7	441.2	1.35K	-1.39%
3836	05/18/2014	450.1	452.8	454.0	449.0	1.45K	-0.59%
3837	05/17/2014	452.8	453.6	455.9	452.2	1.71K	-0.19%
3838	05/16/2014	453.6	448.1	455.1	441.9	1.76K	1.23%
3839	05/15/2014	448.1	442.6	450.0	441.5	2.17K	1.24%
3840	05/14/2014	442.6	433.9	444.3	433.9	2.20K	2.01%
3841	05/13/2014	433.9	438.2	442.3	432.7	2.65K	-0.98%
3842	05/12/2014	438.2	433.2	441.1	430.2	1.39K	1.15%
3843	05/11/2014	433.2	451.9	455.4	429.0	1.89K	-4.13%
3844	05/10/2014	451.9	445.5	459.5	441.4	0.45K	1.45%
3845	05/09/2014	445.5	441.1	455.8	438.5	2.27K	0.98%
3846	05/08/2014	441.1	446.5	455.5	439.5	2.54K	-1.22%
3847	05/07/2014	446.5	432.2	458.8	423.5	5.03K	3.32%
3848	05/06/2014	432.2	430.9	435.0	420.2	4.19K	0.31%
3849	05/05/2014	430.9	436.0	443.9	426.4	3.04K	-1.19%
3850	05/04/2014	436.0	438.6	446.6	428.8	3.37K	-0.59%
3851	05/03/2014	438.6	453.7	454.2	429.1	2.58K	-3.31%
3852	05/02/2014	453.7	460.1	463.4	442.0	3.38K	-1.40%
3853	05/01/2014	460.1	445.6	464.5	444.5	4.20K	3.25%
3854	04/30/2014	445.6	446.1	452.6	430.9	4.08K	-0.11%
3855	04/29/2014	446.1	441.9	453.8	430.7	3.72K	0.95%
3856	04/28/2014	441.9	443.2	451.1	420.8	4.54K	-0.28%
3857	04/27/2014	443.2	457.9	461.4	437.4	6.96K	-3.21%
3858	04/26/2014	457.9	464.5	468.7	448.6	6.89K	-1.43%
3859	04/25/2014	464.5	500.3	502.5	438.3	6.45K	-7.16%
3860	04/24/2014	500.3	487.3	507.3	477.2	4.23K	2.67%
3861	04/23/2014	487.3	487.9	510.0	482.3	4.74K	-0.13%
3862	04/22/2014	487.9	495.2	520.5	483.4	5.68K	-1.46%
3863	04/21/2014	495.2	498.5	524.7	490.7	7.35K	-0.67%
3864	04/20/2014	498.5	506.0	522.2	488.7	7.69K	-1.48%
3865	04/19/2014	506.0	485.5	516.9	473.2	8.38K	4.22%
3866	04/18/2014	485.5	502.0	512.2	472.0	8.36K	-3.28%
3867	04/17/2014	502.0	537.0	537.0	486.9	8.00K	-6.51%
3868	04/16/2014	537.0	526.4	549.0	496.1	8.06K	2.00%
3869	04/15/2014	526.4	478.4	526.6	466.4	8.00K	10.04%
3870	04/14/2014	478.4	427.6	497.8	420.1	7.62K	11.88%
3871	04/13/2014	427.6	437.6	454.1	409.9	4.97K	-2.30%
3872	04/12/2014	437.6	435.1	469.8	428.0	5.19K	0.58%
3873	04/11/2014	435.1	384.6	450.4	355.7	5.16K	13.13%
3874	04/10/2014	384.6	457.3	463.5	384.6	3.65K	-15.90%
3875	04/09/2014	457.3	466.6	479.7	451.1	3.88K	-1.98%
3876	04/08/2014	466.6	462.4	480.7	457.6	3.91K	0.90%
3877	04/07/2014	462.4	455.7	485.1	448.0	3.95K	1.47%
3878	04/06/2014	455.7	456.6	472.4	446.3	3.59K	-0.21%
3879	04/05/2014	456.6	444.4	461.2	439.4	1.16K	2.76%
3880	04/04/2014	444.4	436.3	456.5	415.5	2.57K	1.85%
3881	04/03/2014	436.3	424.4	448.7	386.7	4.02K	2.81%
3882	04/02/2014	424.4	463.5	480.3	409.3	4.38K	-8.43%
3883	04/01/2014	463.5	444.7	487.4	438.0	3.97K	4.23%
3884	03/31/2014	444.7	446.9	473.4	422.5	4.15K	-0.51%
3885	03/30/2014	446.9	477.1	479.0	424.0	3.86K	-6.33%
3886	03/29/2014	477.1	482.6	494.3	473.8	4.29K	-1.14%
3887	03/28/2014	482.6	460.5	515.0	453.8	4.11K	4.81%
3888	03/27/2014	460.5	562.5	567.8	460.5	3.78K	-18.13%
3889	03/26/2014	562.5	562.9	575.4	546.3	3.71K	-0.08%
3890	03/25/2014	562.9	567.6	569.7	550.4	3.87K	-0.82%
3891	03/24/2014	567.6	551.2	572.5	531.3	3.67K	2.98%
3892	03/23/2014	551.2	564.3	564.3	538.6	4.13K	-2.34%
3893	03/22/2014	564.3	549.6	570.0	537.2	3.77K	2.68%
3894	03/21/2014	549.6	566.0	587.4	540.2	3.82K	-2.90%
3895	03/20/2014	566.0	595.0	598.4	560.3	4.24K	-4.87%
3896	03/19/2014	595.0	598.9	607.1	590.1	3.58K	-0.66%
3897	03/18/2014	598.9	606.4	611.7	585.7	3.65K	-1.23%
3898	03/17/2014	606.4	619.1	622.5	602.7	3.58K	-2.06%
3899	03/16/2014	619.1	624.0	627.3	613.2	3.30K	-0.78%
3900	03/15/2014	624.0	614.0	628.8	609.2	3.46K	1.63%
3901	03/14/2014	614.0	625.0	631.2	610.6	4.00K	-1.76%
3902	03/13/2014	625.0	619.4	636.1	616.1	3.41K	0.91%
3903	03/12/2014	619.4	608.7	640.8	608.2	3.20K	1.76%
3904	03/11/2014	608.7	613.0	619.7	599.9	2.43K	-0.70%
3905	03/10/2014	613.0	627.0	633.7	594.7	2.63K	-2.25%
3906	03/09/2014	627.0	609.2	637.6	598.5	1.95K	2.93%
3907	03/08/2014	609.2	616.7	625.7	588.6	2.17K	-1.22%
3908	03/07/2014	616.7	648.3	655.2	600.3	2.34K	-4.86%
3909	03/06/2014	648.3	658.3	661.8	636.2	2.07K	-1.53%
3910	03/05/2014	658.3	661.8	666.0	636.8	1.26K	-0.54%
3911	03/04/2014	661.8	662.2	686.2	645.2	1.37K	-0.05%
3912	03/03/2014	662.2	544.6	695.4	545.4	1.26K	21.60%
3913	03/02/2014	544.6	557.4	562.9	541.5	0.83K	-2.30%
3914	03/01/2014	557.4	573.9	564.1	262.8	0.40K	-2.88%
3915	02/28/2014	573.9	596.5	599.0	570.0	0.51K	-3.78%
3916	02/27/2014	596.5	593.1	629.9	580.5	0.50K	0.56%
3917	02/26/2014	593.1	135.8	650.0	522.8	0.60K	336.84%
3918	02/25/2014	135.8	174.0	174.6	102.3	30.43K	-21.97%
3919	02/24/2014	174.0	310.2	316.9	131.9	95.12K	-43.90%
3920	02/23/2014	310.2	255.6	349.1	220.3	38.55K	21.35%
3921	02/22/2014	255.6	111.6	290.6	96.7	72.17K	129.11%
3922	02/21/2014	111.6	111.9	160.1	91.7	82.59K	-0.32%
3923	02/20/2014	111.9	261.5	271.6	109.2	102.18K	-57.21%
3924	02/19/2014	261.5	294.0	308.6	257.2	31.50K	-11.03%
3925	02/18/2014	294.0	272.3	370.1	248.3	48.88K	7.96%
3926	02/17/2014	272.3	299.8	411.2	263.4	51.44K	-9.18%
3927	02/16/2014	299.8	371.1	540.0	220.4	86.18K	-19.21%
3928	02/15/2014	371.1	427.7	447.9	310.1	50.62K	-13.24%
3929	02/14/2014	427.7	451.4	500.0	302.2	65.82K	-5.26%
3930	02/13/2014	451.4	531.1	549.2	451.3	28.94K	-15.00%
3931	02/12/2014	531.1	579.0	585.1	511.9	21.30K	-8.26%
3932	02/11/2014	579.0	582.6	609.7	550.2	16.73K	-0.63%
3933	02/10/2014	582.6	659.6	700.0	500.0	40.13K	-11.67%
3934	02/09/2014	659.6	648.8	694.1	622.5	19.89K	1.66%
3935	02/08/2014	648.8	695.7	719.3	632.1	22.88K	-6.74%
3936	02/07/2014	695.7	828.9	833.1	651.7	49.91K	-16.07%
3937	02/06/2014	828.9	904.5	908.8	800.9	18.60K	-8.36%
3938	02/05/2014	904.5	926.6	939.8	890.0	7.56K	-2.39%
3939	02/04/2014	926.6	931.7	949.1	900.8	4.61K	-0.54%
3940	02/03/2014	931.7	953.3	959.6	931.7	2.79K	-2.27%
3941	02/02/2014	953.3	940.4	959.4	934.4	1.58K	1.37%
3942	02/01/2014	940.4	938.8	969.2	927.8	4.37K	0.17%
3943	01/31/2014	938.8	941.4	954.7	924.6	4.31K	-0.27%
3944	01/30/2014	941.4	925.7	953.2	909.5	5.43K	1.70%
3945	01/29/2014	925.7	932.7	950.6	918.9	5.68K	-0.75%
3946	01/28/2014	932.7	943.5	972.6	911.7	10.41K	-1.15%
3947	01/27/2014	943.5	1,007.0	1,021.5	937.2	8.33K	-6.30%
3948	01/26/2014	1,007.0	961.0	1,038.1	950.7	13.07K	4.78%
3949	01/25/2014	961.0	916.5	978.4	915.9	8.18K	4.86%
3950	01/24/2014	916.5	944.2	949.5	902.9	6.20K	-2.92%
3951	01/23/2014	944.2	951.0	958.1	936.3	1.97K	-0.71%
3952	01/22/2014	951.0	962.2	973.9	935.0	4.78K	-1.17%
3953	01/21/2014	962.2	956.0	974.3	943.2	6.59K	0.65%
3954	01/20/2014	956.0	954.8	980.5	926.0	10.41K	0.12%
3955	01/19/2014	954.8	905.7	958.1	901.9	7.57K	5.42%
3956	01/18/2014	905.7	894.2	924.7	884.7	6.04K	1.29%
3957	01/17/2014	894.2	913.5	929.8	867.2	10.31K	-2.12%
3958	01/16/2014	913.5	941.2	955.5	910.5	5.10K	-2.95%
3959	01/15/2014	941.2	919.3	973.1	915.1	6.83K	2.39%
3960	01/14/2014	919.3	922.9	942.5	904.2	4.31K	-0.39%
3961	01/13/2014	922.9	939.8	949.2	879.9	10.13K	-1.80%
3962	01/12/2014	939.8	1,005.3	1,022.7	922.1	9.93K	-6.52%
3963	01/11/2014	1,005.3	957.8	1,010.8	935.0	11.18K	4.97%
3964	01/10/2014	957.8	937.0	964.8	905.9	6.35K	2.22%
3965	01/09/2014	937.0	938.8	964.6	866.5	14.42K	-0.20%
3966	01/08/2014	938.8	879.9	966.9	858.9	14.10K	6.70%
3967	01/07/2014	879.9	1,012.7	1,044.0	879.8	22.67K	-13.11%
3968	01/06/2014	1,012.7	1,014.7	1,093.4	964.7	23.08K	-0.21%
3969	01/05/2014	1,014.7	924.7	1,029.9	911.4	21.37K	9.74%
3970	01/04/2014	924.7	884.3	932.2	848.3	14.24K	4.57%
3971	01/03/2014	884.3	856.9	888.2	839.4	9.71K	3.19%
3972	01/02/2014	856.9	815.9	886.2	810.5	12.81K	5.02%
3973	01/01/2014	815.9	805.9	829.9	771.0	10.76K	1.24%
3974	12/31/2013	805.9	804.8	813.9	777.0	9.17K	0.14%
3975	12/30/2013	804.8	785.0	818.8	781.0	10.48K	2.53%
3976	12/29/2013	785.0	762.0	804.0	735.0	7.04K	3.01%
3977	12/28/2013	762.0	803.0	806.0	715.6	13.34K	-5.11%
3978	12/27/2013	803.0	802.0	836.8	767.9	13.89K	0.13%
3979	12/26/2013	802.0	707.3	829.6	707.2	23.53K	13.39%
3980	12/25/2013	707.3	702.8	710.0	673.9	5.34K	0.64%
3981	12/24/2013	702.8	713.2	729.9	666.0	10.95K	-1.47%
3982	12/23/2013	713.2	639.5	724.9	631.0	15.07K	11.53%
3983	12/22/2013	639.5	640.5	699.9	615.0	11.63K	-0.15%
3984	12/21/2013	640.5	650.0	690.0	610.0	14.73K	-1.46%
3985	12/20/2013	650.0	732.0	774.4	621.3	34.77K	-11.20%
3986	12/19/2013	732.0	541.0	746.0	522.4	45.76K	35.30%
3987	12/18/2013	541.0	715.0	717.0	454.9	110.50K	-24.34%
3988	12/17/2013	715.0	759.9	780.0	678.9	31.71K	-5.92%
3989	12/16/2013	759.9	919.9	924.9	714.0	41.33K	-17.39%
3990	12/15/2013	919.9	908.9	927.9	838.0	15.17K	1.20%
3991	12/14/2013	908.9	936.8	947.9	875.1	11.59K	-2.97%
3992	12/13/2013	936.8	900.0	989.9	882.1	17.37K	4.09%
3993	12/12/2013	900.0	919.9	941.0	839.5	9.91K	-2.17%
3994	12/11/2013	919.9	1,033.7	1,056.8	856.1	24.36K	-11.01%
3995	12/10/2013	1,033.7	919.0	1,067.7	912.0	22.10K	12.49%
3996	12/09/2013	919.0	804.0	980.0	787.7	27.63K	14.30%
3997	12/08/2013	804.0	697.0	829.0	653.0	31.21K	15.34%
3998	12/07/2013	697.0	845.0	896.0	576.0	97.66K	-17.51%
3999	12/06/2013	845.0	1,106.3	1,118.9	800.1	53.52K	-23.62%
4000	12/05/2013	1,106.3	1,237.6	1,239.9	870.0	58.44K	-10.60%
4001	12/04/2013	1,237.6	1,154.9	1,239.7	1,131.3	16.30K	7.16%
4002	12/03/2013	1,154.9	1,096.6	1,185.6	1,064.9	19.34K	5.32%
4003	12/02/2013	1,096.6	1,004.4	1,117.7	975.0	37.05K	9.18%
4004	12/01/2013	1,004.4	1,205.7	1,216.8	840.3	79.92K	-16.69%
4005	11/30/2013	1,205.7	1,206.9	1,232.9	1,150.2	15.10K	-0.11%
4006	11/29/2013	1,206.9	1,101.4	1,241.9	1,050.0	38.71K	9.58%
4007	11/28/2013	1,101.4	1,079.9	1,224.5	1,032.1	37.40K	1.99%
4008	11/27/2013	1,079.9	970.0	1,094.8	914.3	37.86K	11.33%
4009	11/26/2013	970.0	830.0	975.0	825.1	31.61K	16.86%
4010	11/25/2013	830.0	795.0	850.0	759.0	26.38K	4.40%
4011	11/24/2013	795.0	832.5	855.0	745.2	25.95K	-4.50%
4012	11/23/2013	832.5	802.0	890.0	799.5	21.31K	3.80%
4013	11/22/2013	802.0	764.9	822.0	682.3	30.15K	4.85%
4014	11/21/2013	764.9	638.0	784.3	595.2	38.73K	19.90%
4015	11/20/2013	638.0	645.7	650.0	453.3	91.59K	-1.20%
4016	11/19/2013	645.7	785.4	900.9	502.6	99.10K	-17.79%
4017	11/18/2013	785.4	528.3	787.9	522.0	72.07K	48.67%
4018	11/17/2013	528.3	462.0	536.8	457.0	26.72K	14.36%
4019	11/16/2013	462.0	433.9	476.9	428.0	19.14K	6.46%
4020	11/15/2013	433.9	433.4	457.9	413.0	28.13K	0.12%
4021	11/14/2013	433.4	434.9	447.5	402.5	31.41K	-0.33%
4022	11/13/2013	434.9	380.0	445.0	372.2	36.02K	14.42%
4023	11/12/2013	380.0	363.0	391.8	359.0	22.03K	4.70%
4024	11/11/2013	363.0	336.3	376.0	321.4	18.00K	7.93%
4025	11/10/2013	336.3	367.8	372.5	290.0	74.25K	-8.56%
4026	11/09/2013	367.8	355.0	395.0	340.0	49.91K	3.60%
4027	11/08/2013	355.0	309.6	358.0	308.0	44.63K	14.65%
4028	11/07/2013	309.6	264.1	324.2	263.6	86.13K	17.25%
4029	11/06/2013	264.1	251.3	272.5	251.4	38.82K	5.09%
4030	11/05/2013	251.3	238.2	258.9	229.0	45.10K	5.52%
4031	11/04/2013	238.2	224.0	239.0	221.9	18.06K	6.32%
4032	11/03/2013	224.0	211.7	226.9	212.1	12.27K	5.82%
4033	11/02/2013	211.7	213.4	214.9	211.0	4.88K	-0.82%
4034	11/01/2013	213.4	211.2	214.9	209.7	5.88K	1.07%
4035	10/31/2013	211.2	208.0	215.0	205.4	5.29K	1.52%
4036	10/30/2013	208.0	216.0	216.5	204.0	13.47K	-3.70%
4037	10/29/2013	216.0	206.9	216.5	204.2	10.02K	4.40%
4038	10/28/2013	206.9	206.9	209.8	200.4	11.07K	0.00%
4039	10/27/2013	206.9	188.6	207.8	188.9	13.16K	9.73%
4040	10/26/2013	188.6	197.9	198.4	187.0	12.09K	-4.71%
4041	10/25/2013	197.9	207.0	209.0	176.6	36.75K	-4.40%
4042	10/24/2013	207.0	228.0	233.4	175.3	96.75K	-9.21%
4043	10/23/2013	228.0	203.0	228.0	200.7	39.90K	12.31%
4044	10/22/2013	203.0	192.8	205.5	192.8	33.87K	5.30%
4045	10/21/2013	192.8	186.1	197.4	183.2	24.10K	3.59%
4046	10/20/2013	186.1	183.1	186.1	177.2	11.42K	1.61%
4047	10/19/2013	183.1	168.3	195.8	167.1	55.28K	8.84%
4048	10/18/2013	168.3	157.6	168.3	156.5	25.89K	6.78%
4049	10/17/2013	157.6	152.8	159.9	150.8	15.88K	3.12%
4050	10/16/2013	152.8	158.1	163.0	144.2	42.78K	-3.33%
4051	10/15/2013	158.1	151.4	158.1	150.6	15.73K	4.44%
4052	10/14/2013	151.4	147.5	153.7	146.0	29.99K	2.60%
4053	10/13/2013	147.5	142.9	147.6	141.5	16.17K	3.25%
4054	10/12/2013	142.9	140.1	143.1	139.4	11.02K	1.99%
4055	10/11/2013	140.1	140.4	141.9	138.9	7.25K	-0.22%
4056	10/10/2013	140.4	139.5	141.7	138.5	11.08K	0.65%
4057	10/09/2013	139.5	136.5	142.1	135.8	17.49K	2.21%
4058	10/08/2013	136.5	135.8	137.8	135.6	5.23K	0.51%
4059	10/07/2013	135.8	137.8	139.0	135.1	7.36K	-1.45%
4060	10/06/2013	137.8	136.7	138.0	134.1	4.89K	0.80%
4061	10/05/2013	136.7	136.8	138.0	135.3	5.00K	-0.09%
4062	10/04/2013	136.8	131.0	139.8	128.5	18.51K	4.45%
4063	10/03/2013	131.0	123.0	132.0	120.1	35.27K	6.50%
4064	10/02/2013	123.0	140.3	141.9	109.7	111.32K	-12.33%
4065	10/01/2013	140.3	141.9	144.4	139.4	9.57K	-1.13%
4066	09/30/2013	141.9	143.9	145.8	138.1	14.63K	-1.38%
4067	09/29/2013	143.9	142.5	145.8	141.4	18.10K	0.97%
4068	09/28/2013	142.5	138.9	143.0	138.0	13.66K	2.57%
4069	09/27/2013	138.9	137.1	142.7	134.8	27.14K	1.33%
4070	09/26/2013	137.1	135.0	139.0	134.7	6.54K	1.56%
4071	09/25/2013	135.0	134.8	138.0	134.7	9.52K	0.16%
4072	09/24/2013	134.8	133.4	136.6	132.5	8.58K	1.03%
4073	09/23/2013	133.4	134.0	135.0	132.0	6.00K	-0.45%
4074	09/22/2013	134.0	134.4	135.0	131.0	5.89K	-0.28%
4075	09/21/2013	134.4	133.8	136.0	132.0	5.09K	0.43%
4076	09/20/2013	133.8	135.1	137.3	131.0	11.05K	-0.92%
4077	09/19/2013	135.1	140.4	141.2	131.1	21.02K	-3.82%
4078	09/18/2013	140.4	139.1	142.0	139.0	9.49K	0.91%
4079	09/17/2013	139.1	139.4	141.4	138.0	9.64K	-0.19%
4080	09/16/2013	139.4	138.3	142.2	137.9	10.61K	0.81%
4081	09/15/2013	138.3	136.7	141.0	135.0	6.44K	1.16%
4082	09/14/2013	136.7	140.7	142.0	136.5	8.90K	-2.81%
4083	09/13/2013	140.7	139.4	145.6	137.8	20.12K	0.94%
4084	09/12/2013	139.4	142.1	145.5	137.5	20.53K	-1.94%
4085	09/11/2013	142.1	132.6	145.9	127.5	41.56K	7.15%
4086	09/10/2013	132.6	133.1	136.0	131.4	8.88K	-0.36%
4087	09/09/2013	133.1	126.3	137.5	124.0	29.69K	5.37%
4088	09/08/2013	126.3	129.0	129.9	124.1	7.35K	-2.07%
4089	09/07/2013	129.0	121.9	131.0	121.3	14.19K	5.82%
4090	09/06/2013	121.9	130.2	134.0	121.9	19.17K	-6.37%
4091	09/05/2013	130.2	132.5	138.0	127.2	27.03K	-1.74%
4092	09/04/2013	132.5	144.0	145.8	130.1	28.75K	-7.98%
4093	09/03/2013	144.0	144.0	148.9	142.2	17.00K	0.00%
4094	09/02/2013	144.0	146.0	148.5	142.1	10.65K	-1.38%
4095	09/01/2013	146.0	141.0	147.3	141.0	14.10K	3.55%
4096	08/31/2013	141.0	138.0	148.7	135.9	31.15K	2.15%
4097	08/30/2013	138.0	129.3	142.8	128.6	46.07K	6.75%
4098	08/29/2013	129.3	128.8	131.2	128.2	8.22K	0.42%
4099	08/28/2013	128.8	131.3	131.7	128.0	12.56K	-1.93%
4100	08/27/2013	131.3	120.1	133.0	120.0	53.85K	9.34%
4101	08/26/2013	120.1	122.1	123.0	119.9	11.44K	-1.67%
4102	08/25/2013	122.1	119.6	123.0	119.1	7.44K	2.10%
4103	08/24/2013	119.6	118.5	121.4	118.0	8.96K	0.92%
4104	08/23/2013	118.5	122.0	122.0	118.4	19.47K	-2.86%
4105	08/22/2013	122.0	123.3	124.5	120.5	13.96K	-1.05%
4106	08/21/2013	123.3	121.2	125.0	119.7	30.64K	1.73%
4107	08/20/2013	121.2	118.5	123.0	116.8	24.29K	2.28%
4108	08/19/2013	118.5	113.4	123.8	111.8	53.07K	4.52%
4109	08/18/2013	113.4	112.8	114.7	112.0	9.62K	0.56%
4110	08/17/2013	112.8	109.0	114.0	108.2	12.78K	3.45%
4111	08/16/2013	109.0	110.0	112.3	108.2	13.54K	-0.91%
4112	08/15/2013	110.0	112.6	113.3	108.8	15.86K	-2.28%
4113	08/14/2013	112.6	109.6	115.0	108.0	50.57K	2.70%
4114	08/13/2013	109.6	106.8	109.6	104.5	18.75K	2.61%
4115	08/12/2013	106.8	105.0	108.1	103.5	20.08K	1.72%
4116	08/11/2013	105.0	103.0	105.2	102.7	8.17K	1.94%
4117	08/10/2013	103.0	102.8	103.9	102.4	4.00K	0.19%
4118	08/09/2013	102.8	103.1	105.8	101.9	12.04K	-0.24%
4119	08/08/2013	103.1	106.0	106.7	101.0	24.02K	-2.77%
4120	08/07/2013	106.0	106.6	107.0	105.2	7.72K	-0.53%
4121	08/06/2013	106.6	106.7	107.5	105.1	13.41K	-0.15%
4122	08/05/2013	106.7	105.1	107.8	105.0	15.44K	1.52%
4123	08/04/2013	105.1	104.9	106.0	103.5	6.38K	0.16%
4124	08/03/2013	104.9	104.5	105.9	102.0	8.90K	0.43%
4125	08/02/2013	104.5	104.0	108.0	101.2	27.50K	0.48%
4126	08/01/2013	104.0	106.2	108.0	103.0	15.02K	-2.08%
4127	07/31/2013	106.2	108.0	111.7	103.6	45.50K	-1.62%
4128	07/30/2013	108.0	101.5	108.0	100.5	27.85K	6.39%
4129	07/29/2013	101.5	98.8	102.8	98.4	24.74K	2.73%
4130	07/28/2013	98.8	94.4	100.6	94.0	42.23K	4.64%
4131	07/27/2013	94.4	96.0	97.0	93.0	15.12K	-1.69%
4132	07/26/2013	96.0	96.9	97.5	96.0	11.15K	-0.96%
4133	07/25/2013	96.9	95.1	97.5	93.6	22.51K	1.96%
4134	07/24/2013	95.1	95.6	96.0	92.3	14.60K	-0.49%
4135	07/23/2013	95.6	91.6	97.1	91.6	24.61K	4.32%
4136	07/22/2013	91.6	92.0	92.0	89.8	9.10K	-0.43%
4137	07/21/2013	92.0	89.8	92.0	88.0	8.77K	2.43%
4138	07/20/2013	89.8	92.0	93.1	89.3	9.43K	-2.37%
4139	07/19/2013	92.0	90.1	95.2	87.6	27.68K	2.14%
4140	07/18/2013	90.1	98.5	98.8	86.2	59.50K	-8.56%
4141	07/17/2013	98.5	97.1	100.0	96.2	17.27K	1.44%
4142	07/16/2013	97.1	98.9	100.7	96.0	16.53K	-1.81%
4143	07/15/2013	98.9	94.4	101.9	93.1	34.51K	4.73%
4144	07/14/2013	94.4	98.3	99.0	92.9	12.34K	-3.97%
4145	07/13/2013	98.3	94.0	98.3	87.8	34.46K	4.61%
4146	07/12/2013	94.0	89.0	104.2	88.0	101.55K	5.63%
4147	07/11/2013	89.0	88.0	90.7	85.0	35.57K	1.11%
4148	07/10/2013	88.0	76.7	89.8	75.5	60.07K	14.73%
4149	07/09/2013	76.7	76.0	78.3	72.5	32.52K	0.92%
4150	07/08/2013	76.0	76.5	80.0	72.5	58.99K	-0.65%
4151	07/07/2013	76.5	69.7	77.0	66.6	42.95K	9.82%
4152	07/06/2013	69.7	68.5	75.0	66.8	41.04K	1.69%
4153	07/05/2013	68.5	80.0	80.6	65.4	91.06K	-14.42%
4154	07/04/2013	80.0	78.9	84.3	72.0	63.55K	1.46%
4155	07/03/2013	78.9	90.4	91.2	76.0	73.62K	-12.74%
4156	07/02/2013	90.4	88.1	92.6	87.5	27.77K	2.68%
4157	07/01/2013	88.1	97.5	98.2	86.0	53.17K	-9.70%
4158	06/30/2013	97.5	95.0	98.1	93.8	8.58K	2.64%
4159	06/29/2013	95.0	94.7	100.4	93.0	25.54K	0.36%
4160	06/28/2013	94.7	101.7	101.8	92.3	47.77K	-6.96%
4161	06/27/2013	101.7	104.0	104.0	100.1	14.73K	-2.17%
4162	06/26/2013	104.0	103.3	105.5	101.8	13.23K	0.65%
4163	06/25/2013	103.3	102.1	110.0	100.0	93.71K	1.21%
4164	06/24/2013	102.1	107.9	108.3	100.8	28.90K	-5.38%
4165	06/23/2013	107.9	108.2	109.0	106.2	11.05K	-0.28%
4166	06/22/2013	108.2	109.5	110.0	107.5	7.28K	-1.19%
4167	06/21/2013	109.5	111.3	115.0	107.6	38.08K	-1.61%
4168	06/20/2013	111.3	108.3	114.5	107.1	43.09K	2.81%
4169	06/19/2013	108.3	107.3	111.0	104.7	17.57K	0.84%
4170	06/18/2013	107.3	101.9	113.3	101.0	60.61K	5.30%
4171	06/17/2013	101.9	99.9	102.4	98.9	15.19K	2.05%
4172	06/16/2013	99.9	99.8	101.8	98.9	8.66K	0.10%
4173	06/15/2013	99.8	100.0	103.7	97.5	22.53K	-0.20%
4174	06/14/2013	100.0	103.9	104.7	97.1	36.05K	-3.80%
4175	06/13/2013	103.9	108.8	110.3	100.3	30.44K	-4.44%
4176	06/12/2013	108.8	109.0	112.3	106.0	17.70K	-0.20%
4177	06/11/2013	109.0	106.3	109.6	103.2	16.13K	2.49%
4178	06/10/2013	106.3	100.4	110.6	95.0	64.32K	5.88%
4179	06/09/2013	100.4	107.9	109.0	88.0	149.43K	-6.91%
4180	06/08/2013	107.9	111.0	113.2	107.0	17.22K	-2.80%
4181	06/07/2013	111.0	119.0	119.1	106.2	65.77K	-6.70%
4182	06/06/2013	119.0	121.9	123.3	117.0	22.10K	-2.40%
4183	06/05/2013	121.9	121.4	123.5	119.5	16.64K	0.41%
4184	06/04/2013	121.4	120.7	124.0	118.8	21.95K	0.55%
4185	06/03/2013	120.7	122.5	122.8	115.1	28.90K	-1.44%
4186	06/02/2013	122.5	129.3	130.1	115.0	101.14K	-5.26%
4187	06/01/2013	129.3	128.8	129.8	127.1	6.36K	0.37%
4188	05/31/2013	128.8	128.8	130.0	126.3	16.58K	0.00%
4189	05/30/2013	128.8	132.3	132.4	126.5	24.70K	-2.61%
4190	05/29/2013	132.3	129.0	132.7	127.6	19.25K	2.52%
4191	05/28/2013	129.0	129.8	130.6	125.4	22.80K	-0.59%
4192	05/27/2013	129.8	133.5	135.5	124.0	46.83K	-2.79%
4193	05/26/2013	133.5	132.0	136.0	130.6	23.36K	1.14%
4194	05/25/2013	132.0	133.1	133.5	128.2	16.84K	-0.83%
4195	05/24/2013	133.1	126.3	134.0	125.4	48.77K	5.38%
4196	05/23/2013	126.3	123.8	126.9	123.0	22.12K	2.02%
4197	05/22/2013	123.8	122.9	124.5	122.0	18.31K	0.74%
4198	05/21/2013	122.9	122.0	123.1	121.1	13.39K	0.71%
4199	05/20/2013	122.0	122.5	123.7	120.1	17.32K	-0.39%
4200	05/19/2013	122.5	123.2	124.5	119.5	20.57K	-0.58%
4201	05/18/2013	123.2	123.5	125.3	122.3	22.65K	-0.23%
4202	05/17/2013	123.5	118.2	125.6	116.6	79.12K	4.48%
4203	05/16/2013	118.2	114.2	119.0	112.1	45.23K	3.49%
4204	05/15/2013	114.2	111.4	116.4	103.0	117.97K	2.53%
4205	05/14/2013	111.4	118.0	119.8	109.4	87.78K	-5.58%
4206	05/13/2013	118.0	114.8	118.9	114.5	26.18K	2.75%
4207	05/12/2013	114.8	115.6	117.5	112.4	20.60K	-0.71%
4208	05/11/2013	115.6	117.7	118.7	113.0	28.04K	-1.75%
4209	05/10/2013	117.7	112.8	122.5	111.5	77.48K	4.34%
4210	05/09/2013	112.8	113.2	113.7	108.8	26.95K	-0.35%
4211	05/08/2013	113.2	109.6	116.8	109.5	61.72K	3.28%
4212	05/07/2013	109.6	112.3	114.0	97.5	139.67K	-2.36%
4213	05/06/2013	112.3	116.0	124.9	106.0	150.07K	-3.22%
4214	05/05/2013	116.0	112.9	118.8	107.0	84.21K	2.73%
4215	05/04/2013	112.9	98.1	116.3	92.0	132.62K	15.09%
4216	05/03/2013	98.1	106.3	109.0	79.0	246.48K	-7.67%
4217	05/02/2013	106.3	116.4	126.9	91.1	234.17K	-8.70%
4218	05/01/2013	116.4	139.2	140.1	104.0	180.01K	-16.41%
4219	04/30/2013	139.2	144.0	146.9	134.0	65.23K	-3.31%
4220	04/29/2013	144.0	134.4	149.1	133.0	70.21K	7.11%
4221	04/28/2013	134.4	128.0	136.7	127.5	27.52K	5.03%
4222	04/27/2013	128.0	136.9	139.9	122.7	59.88K	-6.50%
4223	04/26/2013	136.9	141.7	145.0	121.4	129.01K	-3.39%
4224	04/25/2013	141.7	154.2	162.0	120.1	187.65K	-8.10%
4225	04/24/2013	154.2	143.5	166.4	141.0	225.90K	7.47%
4226	04/23/2013	143.5	127.4	144.0	125.0	116.15K	12.62%
4227	04/22/2013	127.4	119.2	127.4	118.5	59.15K	6.88%
4228	04/21/2013	119.2	126.6	130.5	110.0	99.13K	-5.86%
4229	04/20/2013	126.6	118.5	132.0	115.0	74.36K	6.87%
4230	04/19/2013	118.5	109.0	136.4	105.5	257.17K	8.69%
4231	04/18/2013	109.0	93.1	113.0	86.0	172.98K	17.13%
4232	04/17/2013	93.1	68.4	98.8	63.3	327.63K	36.15%
4233	04/16/2013	68.4	82.4	84.5	50.0	572.35K	-17.03%
4234	04/15/2013	82.4	90.0	102.0	71.5	236.67K	-8.46%
4235	04/14/2013	90.0	93.0	110.0	84.4	166.28K	-3.23%
4236	04/13/2013	93.0	117.0	130.0	85.5	238.35K	-20.51%
4237	04/12/2013	117.0	124.9	140.0	54.3	556.47K	-6.33%
4238	04/11/2013	124.9	165.0	188.7	110.2	118.75K	-24.30%
4239	04/10/2013	165.0	230.0	266.0	105.0	190.18K	-28.26%
4240	04/09/2013	230.0	187.5	240.1	186.5	105.84K	22.67%
4241	04/08/2013	187.5	162.3	194.9	162.6	114.25K	15.53%
4242	04/07/2013	162.3	142.6	164.9	142.6	60.96K	13.79%
4243	04/06/2013	142.6	142.3	143.9	139.5	18.29K	0.22%
4244	04/05/2013	142.3	132.1	144.9	130.2	68.59K	7.72%
4245	04/04/2013	132.1	135.0	142.1	116.4	88.36K	-2.13%
4246	04/03/2013	135.0	118.0	147.0	110.0	152.71K	14.43%
4247	04/02/2013	118.0	104.0	118.4	99.0	81.29K	13.44%
4248	04/01/2013	104.0	93.0	106.0	92.2	90.56K	11.79%
4249	03/31/2013	93.0	92.2	93.8	91.0	21.13K	0.91%
4250	03/30/2013	92.2	90.5	95.0	87.0	37.29K	1.87%
4251	03/29/2013	90.5	86.2	93.1	83.0	83.18K	5.01%
4252	03/28/2013	86.2	88.9	95.7	75.0	140.26K	-3.08%
4253	03/27/2013	88.9	78.5	89.5	78.4	72.23K	13.27%
4254	03/26/2013	78.5	73.6	79.7	73.1	56.67K	6.66%
4255	03/25/2013	73.6	71.5	78.0	69.5	79.74K	2.94%
4256	03/24/2013	71.5	64.3	72.5	62.7	42.02K	11.11%
4257	03/23/2013	64.3	69.9	70.5	52.3	150.46K	-7.90%
4258	03/22/2013	69.9	70.8	73.8	65.0	73.20K	-1.38%
4259	03/21/2013	70.8	64.5	74.9	63.1	94.31K	9.86%
4260	03/20/2013	64.5	59.1	66.0	57.7	93.14K	9.05%
4261	03/19/2013	59.1	51.6	62.0	50.0	111.70K	14.61%
4262	03/18/2013	51.6	47.4	52.9	47.1	65.31K	8.86%
4263	03/17/2013	47.4	47.0	47.7	46.8	13.94K	0.85%
4264	03/16/2013	47.0	47.0	47.4	46.3	16.32K	0.00%
4265	03/15/2013	47.0	47.2	47.5	46.4	20.29K	-0.47%
4266	03/14/2013	47.2	46.9	48.0	46.0	37.04K	0.53%
4267	03/13/2013	46.9	44.3	47.3	43.8	49.52K	5.94%
4268	03/12/2013	44.3	48.4	48.4	36.7	183.41K	-8.49%
4269	03/11/2013	48.4	46.0	48.5	45.5	41.39K	5.22%
4270	03/10/2013	46.0	46.8	48.0	45.5	36.36K	-1.81%
4271	03/09/2013	46.8	44.2	47.0	43.4	44.48K	6.04%
4272	03/08/2013	44.2	42.0	44.5	41.0	47.10K	5.19%
4273	03/07/2013	42.0	41.0	45.5	33.3	157.32K	2.39%
4274	03/06/2013	41.0	40.3	49.1	40.1	126.45K	1.71%
4275	03/05/2013	40.3	36.2	40.7	36.2	85.43K	11.56%
4276	03/04/2013	36.2	34.5	36.7	34.2	46.77K	4.78%
4277	03/03/2013	34.5	34.3	34.5	33.8	12.53K	0.73%
4278	03/02/2013	34.3	34.5	34.8	33.2	36.66K	-0.72%
4279	03/01/2013	34.5	33.4	34.9	32.9	39.79K	3.36%
4280	02/28/2013	33.4	30.9	34.5	30.9	126.52K	8.03%
4281	02/27/2013	30.9	31.1	31.6	30.8	30.47K	-0.64%
4282	02/26/2013	31.1	30.4	31.7	30.1	42.86K	2.30%
4283	02/25/2013	30.4	29.9	30.4	29.5	26.78K	1.71%
4284	02/24/2013	29.9	29.8	30.4	29.2	24.28K	0.30%
4285	02/23/2013	29.8	30.3	30.7	28.0	72.28K	-1.49%
4286	02/22/2013	30.3	29.8	31.3	29.7	66.95K	1.68%
4287	02/21/2013	29.8	29.6	30.0	29.3	34.73K	0.34%
4288	02/20/2013	29.6	29.4	29.9	29.0	37.21K	0.78%
4289	02/19/2013	29.4	27.0	29.6	26.8	99.70K	9.17%
4290	02/18/2013	27.0	26.8	27.1	26.4	29.74K	0.52%
4291	02/17/2013	26.8	27.2	27.4	25.0	77.04K	-1.51%
4292	02/16/2013	27.2	27.1	27.5	26.8	18.83K	0.44%
4293	02/15/2013	27.1	27.2	27.5	26.1	51.71K	-0.44%
4294	02/14/2013	27.2	24.2	27.6	21.7	145.74K	12.48%
4295	02/13/2013	24.2	25.2	26.3	24.2	90.15K	-3.85%
4296	02/12/2013	25.2	24.6	25.8	24.3	74.24K	2.11%
4297	02/11/2013	24.6	24.0	24.7	23.6	29.53K	2.84%
4298	02/10/2013	24.0	23.6	24.1	22.7	56.43K	1.35%
4299	02/09/2013	23.6	22.7	24.0	22.6	38.13K	4.37%
4300	02/08/2013	22.7	22.1	22.8	22.0	48.65K	2.30%
4301	02/07/2013	22.1	21.2	22.2	20.8	64.26K	4.58%
4302	02/06/2013	21.2	20.6	21.3	20.6	51.99K	2.82%
4303	02/05/2013	20.6	20.4	20.8	20.2	29.21K	0.83%
4304	02/04/2013	20.4	20.6	21.0	19.9	52.22K	-0.78%
4305	02/03/2013	20.6	19.6	20.9	19.4	34.24K	4.89%
4306	02/02/2013	19.6	20.5	20.5	18.0	80.50K	-4.24%
4307	02/01/2013	20.5	20.4	21.1	20.3	49.92K	0.44%
4308	01/31/2013	20.4	19.7	21.4	19.5	99.23K	3.60%
4309	01/30/2013	19.7	19.5	19.8	19.1	45.07K	0.87%
4310	01/29/2013	19.5	18.7	19.8	18.7	86.08K	4.33%
4311	01/28/2013	18.7	17.8	18.9	17.8	57.67K	5.05%
4312	01/27/2013	17.8	17.9	18.0	17.2	23.77K	-0.34%
4313	01/26/2013	17.9	17.4	17.9	16.5	34.81K	2.76%
4314	01/25/2013	17.4	16.9	17.8	15.4	80.77K	2.96%
4315	01/24/2013	16.9	17.5	19.2	15.6	172.01K	-3.43%
4316	01/23/2013	17.5	17.3	17.6	16.8	49.44K	1.39%
4317	01/22/2013	17.3	16.8	17.6	16.6	60.98K	2.74%
4318	01/21/2013	16.8	15.7	17.0	15.6	61.50K	7.01%
4319	01/20/2013	15.7	15.6	15.9	15.5	25.98K	0.51%
4320	01/19/2013	15.6	15.7	15.8	15.3	34.59K	-0.51%
4321	01/18/2013	15.7	15.5	16.0	15.4	56.10K	1.29%
4322	01/17/2013	15.5	14.7	15.7	14.6	65.49K	5.23%
4323	01/16/2013	14.7	14.3	14.7	14.2	45.53K	3.37%
4324	01/15/2013	14.3	14.3	14.5	14.0	51.57K	-0.35%
4325	01/14/2013	14.3	14.1	14.4	14.1	22.10K	1.27%
4326	01/13/2013	14.1	14.2	14.3	13.9	38.33K	-0.84%
4327	01/12/2013	14.2	14.1	14.3	14.0	26.93K	0.71%
4328	01/11/2013	14.1	14.1	14.4	13.9	40.44K	0.00%
4329	01/10/2013	14.1	13.8	14.3	13.8	51.81K	2.69%
4330	01/09/2013	13.8	13.7	13.9	13.6	28.61K	0.00%
4331	01/08/2013	13.7	13.6	13.9	13.5	42.80K	1.10%
4332	01/07/2013	13.6	13.4	13.6	13.4	25.48K	1.04%
4333	01/06/2013	13.4	13.4	13.5	13.4	12.74K	0.00%
4334	01/05/2013	13.4	13.5	13.6	13.3	21.33K	-0.44%
4335	01/04/2013	13.5	13.4	13.5	13.3	29.64K	0.75%
4336	01/03/2013	13.4	13.3	13.5	13.3	18.03K	0.90%
4337	01/02/2013	13.3	13.3	13.4	13.2	17.97K	0.00%
4338	01/01/2013	13.3	13.5	13.6	13.2	28.41K	-1.55%
4339	12/31/2012	13.5	13.4	13.6	13.4	15.05K	0.45%
4340	12/30/2012	13.4	13.4	13.6	13.4	11.76K	0.37%
4341	12/29/2012	13.4	13.4	13.7	13.3	26.15K	0.00%
4342	12/28/2012	13.4	13.4	13.6	13.3	23.81K	0.00%
4343	12/27/2012	13.4	13.5	13.5	13.3	19.82K	-0.37%
4344	12/26/2012	13.5	13.4	13.5	13.2	15.84K	0.90%
4345	12/25/2012	13.4	13.4	13.4	13.1	13.17K	0.00%
4346	12/24/2012	13.4	13.3	13.4	13.2	16.69K	0.53%
4347	12/23/2012	13.3	13.4	13.5	13.0	23.98K	-0.45%
4348	12/22/2012	13.4	13.5	13.6	13.3	14.78K	-0.96%
4349	12/21/2012	13.5	13.5	13.6	13.4	25.33K	0.00%
4350	12/20/2012	13.5	13.6	13.7	13.3	32.98K	-0.59%
4351	12/19/2012	13.6	13.3	13.6	13.2	38.81K	2.26%
4352	12/18/2012	13.3	13.3	13.4	13.1	23.22K	0.38%
4353	12/17/2012	13.3	13.3	13.5	12.8	63.63K	-0.38%
4354	12/16/2012	13.3	13.5	13.7	13.1	42.76K	-1.41%
4355	12/15/2012	13.5	13.6	13.6	13.4	15.19K	-0.81%
4356	12/14/2012	13.6	13.7	13.9	13.0	70.14K	-0.73%
4357	12/13/2012	13.7	13.7	13.8	13.5	24.20K	0.00%
4358	12/12/2012	13.7	13.6	13.8	13.3	37.68K	1.03%
4359	12/11/2012	13.6	13.4	13.7	13.3	28.05K	0.97%
4360	12/10/2012	13.4	13.4	13.6	13.3	24.67K	0.00%
4361	12/09/2012	13.4	13.4	13.5	13.0	28.17K	0.00%
4362	12/08/2012	13.4	13.5	13.6	13.4	13.17K	-0.59%
4363	12/07/2012	13.5	13.3	13.6	13.0	32.80K	1.50%
4364	12/06/2012	13.3	13.4	13.7	12.9	46.56K	-0.60%
4365	12/05/2012	13.4	13.4	13.4	13.1	29.80K	0.00%
4366	12/04/2012	13.4	12.7	13.5	12.6	63.25K	5.76%
4367	12/03/2012	12.7	12.5	12.7	12.5	26.76K	1.44%
4368	12/02/2012	12.5	12.6	12.7	12.4	14.01K	-0.48%
4369	12/01/2012	12.6	12.6	12.7	12.5	14.70K	0.00%
4370	11/30/2012	12.6	12.4	12.6	12.4	24.35K	0.96%
4371	11/29/2012	12.4	12.4	12.6	12.1	26.51K	0.81%
4372	11/28/2012	12.4	12.2	12.4	12.1	30.69K	1.23%
4373	11/27/2012	12.2	12.3	12.3	11.9	33.20K	-0.41%
4374	11/26/2012	12.3	12.5	12.6	11.9	35.91K	-1.84%
4375	11/25/2012	12.5	12.4	12.6	12.3	24.02K	0.56%
4376	11/24/2012	12.4	12.4	12.5	12.3	19.57K	0.49%
4377	11/23/2012	12.4	12.4	12.4	12.1	18.97K	-0.56%
4378	11/22/2012	12.4	11.8	12.4	11.7	58.30K	5.52%
4379	11/21/2012	11.8	11.7	11.8	11.6	19.23K	0.00%
4380	11/20/2012	11.7	11.8	11.8	11.6	27.22K	-0.59%
4381	11/19/2012	11.8	11.6	11.8	11.6	25.20K	1.29%
4382	11/18/2012	11.6	11.8	11.8	11.6	15.51K	-1.19%
4383	11/17/2012	11.8	11.8	11.8	11.5	19.11K	0.00%
4384	11/16/2012	11.8	11.2	11.8	11.2	58.25K	4.91%
4385	11/15/2012	11.2	10.9	11.3	10.9	31.90K	2.28%
4386	11/14/2012	10.9	10.9	11.1	10.8	24.54K	0.00%
4387	11/13/2012	10.9	11.0	11.1	10.9	16.76K	-0.54%
4388	11/12/2012	11.0	10.9	11.2	10.8	39.22K	1.29%
4389	11/11/2012	10.9	10.9	10.9	10.7	12.63K	0.00%
4390	11/10/2012	10.9	10.8	11.0	10.8	13.49K	0.65%
4391	11/09/2012	10.8	10.9	11.0	10.8	14.73K	-1.01%
4392	11/08/2012	10.9	10.9	11.1	10.8	26.06K	0.00%
4393	11/07/2012	10.9	10.9	11.2	10.8	31.73K	0.00%
4394	11/06/2012	10.9	10.8	10.9	10.7	27.00K	1.40%
4395	11/05/2012	10.8	10.8	10.9	10.6	21.78K	-0.46%
4396	11/04/2012	10.8	10.6	10.9	10.5	16.75K	1.50%
4397	11/03/2012	10.6	10.5	10.6	10.4	16.73K	1.62%
4398	11/02/2012	10.5	10.6	10.8	10.3	24.49K	-0.95%
4399	11/01/2012	10.6	11.2	11.3	10.4	50.36K	-5.63%
4400	10/31/2012	11.2	10.9	11.2	10.7	40.67K	2.85%
4401	10/30/2012	10.9	10.6	10.9	10.6	26.02K	2.74%
4402	10/29/2012	10.6	10.7	10.9	10.3	37.58K	-0.93%
4403	10/28/2012	10.7	10.3	10.9	10.3	22.39K	4.29%
4404	10/27/2012	10.3	10.2	10.8	9.8	47.87K	0.88%
4405	10/26/2012	10.2	10.9	10.9	9.7	99.00K	-6.35%
4406	10/25/2012	10.9	11.6	11.7	10.5	84.71K	-6.78%
4407	10/24/2012	11.6	11.6	11.8	11.6	21.77K	0.00%
4408	10/23/2012	11.6	11.7	12.0	11.4	54.34K	-0.51%
4409	10/22/2012	11.7	11.6	11.8	11.5	37.62K	0.69%
4410	10/21/2012	11.6	11.7	11.8	11.6	9.38K	-0.94%
4411	10/20/2012	11.7	11.7	11.9	11.6	22.11K	0.00%
4412	10/19/2012	11.7	11.9	12.0	11.6	23.18K	-1.68%
4413	10/18/2012	11.9	11.8	12.0	11.8	21.88K	1.10%
4414	10/17/2012	11.8	11.9	12.0	11.7	23.55K	0.00%
4415	10/16/2012	11.9	11.8	12.0	11.5	41.19K	0.00%
4416	10/15/2012	11.8	11.7	12.0	11.4	27.10K	0.85%
4417	10/14/2012	11.7	11.9	12.0	11.5	22.89K	-1.01%
4418	10/13/2012	11.9	12.0	12.1	11.9	11.86K	-1.17%
4419	10/12/2012	12.0	12.0	12.1	11.9	21.54K	0.00%
4420	10/11/2012	12.0	12.1	12.1	11.9	19.83K	-0.74%
4421	10/10/2012	12.1	11.9	12.2	11.8	27.72K	1.85%
4422	10/09/2012	11.9	11.8	12.4	11.6	46.77K	1.02%
4423	10/08/2012	11.8	11.8	11.9	10.6	97.94K	0.00%
4424	10/07/2012	11.8	12.5	12.6	11.7	63.51K	-5.68%
4425	10/06/2012	12.5	12.7	12.9	12.4	24.67K	-1.42%
4426	10/05/2012	12.7	12.9	13.0	12.5	31.26K	-1.25%
4427	10/04/2012	12.9	12.9	13.1	12.6	37.95K	0.00%
4428	10/03/2012	12.9	12.8	13.0	12.7	32.96K	0.39%
4429	10/02/2012	12.8	12.4	12.9	12.3	50.83K	3.55%
4430	10/01/2012	12.4	12.4	12.5	12.3	24.83K	0.00%
4431	09/30/2012	12.4	12.4	12.4	12.3	7.79K	0.00%
4432	09/29/2012	12.4	12.4	12.5	12.2	17.06K	0.00%
4433	09/28/2012	12.4	12.3	12.4	12.1	26.68K	0.65%
4434	09/27/2012	12.3	12.3	12.4	12.2	19.33K	0.00%
4435	09/26/2012	12.3	12.2	12.5	12.0	23.50K	0.57%
4436	09/25/2012	12.2	12.1	12.2	12.0	21.23K	0.83%
4437	09/24/2012	12.1	12.2	12.3	11.9	27.29K	-0.74%
4438	09/23/2012	12.2	12.2	12.3	11.6	39.92K	-0.41%
4439	09/22/2012	12.2	12.4	12.4	12.1	14.99K	-1.05%
4440	09/21/2012	12.4	12.3	12.5	12.0	35.84K	0.73%
4441	09/20/2012	12.3	12.6	12.7	12.3	32.57K	-2.31%
4442	09/19/2012	12.6	12.3	12.7	12.1	41.88K	2.61%
4443	09/18/2012	12.3	11.9	12.4	11.8	40.95K	3.03%
4444	09/17/2012	11.9	11.9	12.0	11.8	26.61K	0.00%
4445	09/16/2012	11.9	11.8	12.0	11.7	30.30K	1.02%
4446	09/15/2012	11.8	11.7	11.8	11.6	16.27K	0.69%
4447	09/14/2012	11.7	11.4	11.8	11.3	43.26K	2.37%
4448	09/13/2012	11.4	11.4	11.4	11.2	20.57K	0.00%
4449	09/12/2012	11.4	11.3	11.4	10.8	58.63K	0.00%
4450	09/11/2012	11.3	11.2	11.4	10.9	64.95K	1.43%
4451	09/10/2012	11.2	11.0	11.2	10.9	42.29K	1.36%
4452	09/09/2012	11.0	11.0	11.1	10.9	14.03K	0.00%
4453	09/08/2012	11.0	11.0	11.1	10.8	24.25K	0.00%
4454	09/07/2012	11.0	11.2	11.2	10.9	35.54K	-1.61%
4455	09/06/2012	11.2	11.0	11.3	10.6	67.05K	1.64%
4456	09/05/2012	11.0	10.4	11.2	10.3	60.77K	5.97%
4457	09/04/2012	10.4	10.5	10.5	10.1	34.88K	-1.42%
4458	09/03/2012	10.5	10.2	10.6	10.1	22.93K	3.24%
4459	09/02/2012	10.2	10.0	10.4	9.7	25.06K	2.31%
4460	09/01/2012	10.0	10.2	10.3	9.8	23.38K	-1.87%
4461	08/31/2012	10.2	10.8	10.8	9.7	67.79K	-5.75%
4462	08/30/2012	10.8	10.9	10.9	10.6	30.87K	-1.28%
4463	08/29/2012	10.9	10.9	11.1	10.6	53.65K	0.00%
4464	08/28/2012	10.9	10.9	11.2	10.5	54.88K	0.00%
4465	08/27/2012	10.9	10.6	12.1	10.5	175.12K	3.20%
4466	08/26/2012	10.6	10.5	10.6	10.4	26.33K	0.86%
4467	08/25/2012	10.5	10.6	10.6	10.2	40.23K	-0.75%
4468	08/24/2012	10.6	10.1	10.6	9.9	92.08K	4.95%
4469	08/23/2012	10.1	9.8	10.3	9.7	56.02K	2.96%
4470	08/22/2012	9.8	9.9	10.1	9.6	67.51K	-1.11%
4471	08/21/2012	9.9	10.1	10.3	9.7	72.08K	-1.78%
4472	08/20/2012	10.1	8.0	10.5	7.8	192.50K	26.25%
4473	08/19/2012	8.0	11.6	11.6	7.6	238.86K	-31.09%
4474	08/18/2012	11.6	11.6	12.9	11.0	88.05K	0.00%
4475	08/17/2012	11.6	13.5	15.4	10.6	221.03K	-14.22%
4476	08/16/2012	13.5	13.3	13.8	12.5	96.60K	1.89%
4477	08/15/2012	13.3	12.2	13.3	12.2	57.56K	8.70%
4478	08/14/2012	12.2	12.0	12.3	11.9	44.02K	1.25%
4479	08/13/2012	12.0	11.6	12.1	11.5	54.04K	3.61%
4480	08/12/2012	11.6	11.5	11.8	11.4	30.34K	0.96%
4481	08/11/2012	11.5	11.4	11.6	11.4	21.79K	1.05%
4482	08/10/2012	11.4	11.1	11.6	11.0	63.60K	2.98%
4483	08/09/2012	11.1	11.1	12.0	10.8	101.88K	0.00%
4484	08/08/2012	11.1	11.1	11.1	10.9	31.32K	0.00%
4485	08/07/2012	11.1	10.9	11.1	10.6	41.65K	2.21%
4486	08/06/2012	10.9	10.9	11.2	10.6	51.64K	0.00%
4487	08/05/2012	10.9	11.0	11.3	10.1	67.28K	-1.00%
4488	08/04/2012	11.0	11.0	11.3	10.5	52.32K	0.00%
4489	08/03/2012	11.0	10.5	11.1	10.3	61.64K	4.18%
4490	08/02/2012	10.5	9.6	11.0	9.4	126.69K	10.26%
4491	08/01/2012	9.6	9.4	9.6	9.1	68.70K	2.14%
4492	07/31/2012	9.4	9.1	9.4	9.1	70.17K	2.75%
4493	07/30/2012	9.1	8.7	9.1	8.7	51.26K	4.48%
4494	07/29/2012	8.7	8.9	8.9	8.7	11.46K	-2.02%
4495	07/28/2012	8.9	8.9	8.9	8.7	16.17K	0.00%
4496	07/27/2012	8.9	8.9	8.9	8.8	26.67K	0.00%
4497	07/26/2012	8.9	8.8	8.9	8.6	32.38K	1.14%
4498	07/25/2012	8.8	8.6	8.9	8.4	64.72K	2.33%
4499	07/24/2012	8.6	8.4	8.9	8.3	40.95K	1.78%
4500	07/23/2012	8.4	8.4	9.2	7.8	146.40K	0.00%
4501	07/22/2012	8.4	8.9	9.0	8.3	30.07K	-4.97%
4502	07/21/2012	8.9	8.5	9.7	8.0	139.91K	3.87%
4503	07/20/2012	8.5	8.9	8.9	7.6	154.66K	-3.95%
4504	07/19/2012	8.9	9.1	9.2	8.8	48.25K	-2.63%
4505	07/18/2012	9.1	8.8	9.4	8.5	105.95K	3.52%
4506	07/17/2012	8.8	8.5	9.5	7.3	210.80K	3.53%
4507	07/16/2012	8.5	7.6	8.6	7.6	103.40K	11.55%
4508	07/15/2012	7.6	7.5	7.7	7.4	26.98K	1.06%
4509	07/14/2012	7.5	7.7	7.7	7.5	16.01K	-1.69%
4510	07/13/2012	7.7	7.8	7.8	7.4	65.47K	-1.16%
4511	07/12/2012	7.8	7.2	7.9	7.1	64.62K	8.53%
4512	07/11/2012	7.2	7.2	7.3	7.0	41.89K	0.00%
4513	07/10/2012	7.2	7.0	7.3	7.0	70.07K	2.56%
4514	07/09/2012	7.0	6.8	7.1	6.7	61.64K	3.24%
4515	07/08/2012	6.8	6.8	6.9	6.7	18.22K	0.00%
4516	07/07/2012	6.8	6.7	6.9	6.6	37.99K	1.65%
4517	07/06/2012	6.7	6.7	6.7	6.6	43.19K	0.00%
4518	07/05/2012	6.7	6.5	6.8	6.5	45.35K	2.46%
4519	07/04/2012	6.5	6.4	6.6	6.4	33.48K	0.93%
4520	07/03/2012	6.4	6.8	6.8	6.4	71.07K	-4.59%
4521	07/02/2012	6.8	6.6	6.8	6.6	32.36K	1.96%
4522	07/01/2012	6.6	6.7	6.7	6.5	20.58K	-0.90%
4523	06/30/2012	6.7	6.7	6.7	6.6	20.59K	0.00%
4524	06/29/2012	6.7	6.6	6.7	6.5	26.30K	0.00%
4525	06/28/2012	6.6	6.7	6.7	6.5	42.82K	0.00%
4526	06/27/2012	6.7	6.4	6.7	6.4	41.98K	3.58%
4527	06/26/2012	6.4	6.3	6.5	6.3	48.74K	1.90%
4528	06/25/2012	6.3	6.3	6.4	6.2	62.64K	0.00%
4529	06/24/2012	6.3	6.4	6.5	6.3	33.95K	-1.24%
4530	06/23/2012	6.4	6.6	6.7	6.4	20.12K	-1.83%
4531	06/22/2012	6.6	6.7	6.8	6.4	56.82K	-1.95%
4532	06/21/2012	6.7	6.7	6.8	6.6	51.94K	0.00%
4533	06/20/2012	6.7	6.5	6.7	6.4	64.07K	2.62%
4534	06/19/2012	6.5	6.3	6.5	6.3	43.88K	3.01%
4535	06/18/2012	6.3	6.2	6.4	6.0	46.83K	2.44%
4536	06/17/2012	6.2	6.4	6.5	6.1	48.80K	-3.75%
4537	06/16/2012	6.4	6.5	6.6	6.3	78.20K	-1.54%
4538	06/15/2012	6.5	5.9	6.6	5.9	65.64K	9.24%
4539	06/14/2012	5.9	5.9	6.0	5.8	35.04K	0.00%
4540	06/13/2012	5.9	5.7	6.0	5.7	57.24K	4.04%
4541	06/12/2012	5.7	5.6	5.8	5.5	78.98K	2.33%
4542	06/11/2012	5.6	5.5	5.6	5.4	40.26K	1.83%
4543	06/10/2012	5.5	5.6	5.6	5.4	24.40K	-1.62%
4544	06/09/2012	5.6	5.6	5.7	5.5	37.12K	-1.24%
4545	06/08/2012	5.6	5.6	5.7	5.6	53.84K	0.00%
4546	06/07/2012	5.6	5.5	5.6	5.4	48.07K	2.38%
4547	06/06/2012	5.5	5.4	5.5	5.4	40.68K	0.00%
4548	06/05/2012	5.4	5.3	5.5	5.2	83.93K	3.23%
4549	06/04/2012	5.3	5.2	5.3	5.2	51.24K	1.15%
4550	06/03/2012	5.2	5.3	5.3	5.2	12.68K	0.00%
4551	06/02/2012	5.3	5.3	5.3	5.2	15.17K	0.00%
4552	06/01/2012	5.3	5.2	5.3	5.2	44.69K	1.74%
4553	05/31/2012	5.2	5.1	5.2	5.1	39.48K	0.00%
4554	05/30/2012	5.1	5.2	5.2	5.1	39.94K	0.00%
4555	05/29/2012	5.2	5.1	5.2	5.0	61.27K	0.00%
4556	05/28/2012	5.1	5.1	5.2	5.1	27.56K	0.00%
4557	05/27/2012	5.1	5.1	5.2	5.1	15.75K	0.00%
4558	05/26/2012	5.1	5.2	5.2	5.1	16.59K	-0.97%
4559	05/25/2012	5.2	5.1	5.2	5.1	23.08K	0.00%
4560	05/24/2012	5.1	5.1	5.2	5.1	28.92K	0.00%
4561	05/23/2012	5.1	5.1	5.2	5.1	52.96K	0.00%
4562	05/22/2012	5.1	5.1	5.1	5.1	46.68K	0.00%
4563	05/21/2012	5.1	5.1	5.1	5.1	33.62K	0.00%
4564	05/20/2012	5.1	5.1	5.2	5.1	18.69K	0.00%
4565	05/19/2012	5.1	5.1	5.1	5.1	23.16K	0.00%
4566	05/18/2012	5.1	5.1	5.1	5.1	52.58K	0.00%
4567	05/17/2012	5.1	5.1	5.1	5.1	26.62K	0.00%
4568	05/16/2012	5.1	5.0	5.1	5.0	69.37K	0.99%
4569	05/15/2012	5.0	5.0	5.0	4.9	44.14K	0.00%
4570	05/14/2012	5.0	4.9	5.0	4.9	52.85K	1.62%
4571	05/13/2012	4.9	4.9	5.0	4.9	14.05K	0.00%
4572	05/12/2012	4.9	5.0	5.0	4.9	20.88K	0.00%
4573	05/11/2012	5.0	4.8	5.0	4.8	63.13K	2.27%
4574	05/10/2012	4.8	5.0	5.1	4.8	69.98K	-3.77%
4575	05/09/2012	5.0	5.1	5.1	5.0	38.92K	0.00%
4576	05/08/2012	5.1	5.1	5.1	5.0	68.20K	0.00%
4577	05/07/2012	5.1	5.1	5.1	5.0	46.18K	0.00%
4578	05/06/2012	5.1	5.1	5.1	5.0	19.30K	0.00%
4579	05/05/2012	5.1	5.1	5.1	5.0	18.84K	0.00%
4580	05/04/2012	5.1	5.1	5.2	5.1	43.63K	-1.17%
4581	05/03/2012	5.1	5.1	5.2	5.0	35.42K	1.18%
4582	05/02/2012	5.1	5.0	5.2	5.0	95.96K	1.40%
4583	05/01/2012	5.0	4.9	5.0	4.9	36.68K	1.01%
4584	04/30/2012	4.9	4.9	5.0	4.9	55.77K	0.00%
4585	04/29/2012	4.9	5.0	5.0	4.9	22.23K	-1.61%
4586	04/28/2012	5.0	5.1	5.1	4.8	91.59K	-2.54%
4587	04/27/2012	5.1	5.1	5.1	5.0	25.87K	0.00%
4588	04/26/2012	5.1	5.1	5.2	5.0	57.36K	0.00%
4589	04/25/2012	5.1	5.1	5.2	5.0	35.64K	0.00%
4590	04/24/2012	5.1	5.0	5.2	4.9	70.99K	2.82%
4591	04/23/2012	5.0	5.2	5.2	5.0	49.37K	-4.62%
4592	04/22/2012	5.2	5.3	5.3	5.1	37.11K	-1.14%
4593	04/21/2012	5.3	5.3	5.5	5.1	60.92K	-1.68%
4594	04/20/2012	5.3	5.1	5.5	5.1	104.07K	4.09%
4595	04/19/2012	5.1	5.1	5.2	5.1	46.68K	0.00%
4596	04/18/2012	5.1	5.0	5.2	5.0	79.13K	2.81%
4597	04/17/2012	5.0	4.9	5.0	4.9	30.65K	1.01%
4598	04/16/2012	4.9	5.0	5.0	4.9	31.16K	0.00%
4599	04/15/2012	5.0	5.0	5.0	4.9	33.34K	0.00%
4600	04/14/2012	5.0	4.9	5.0	4.9	63.89K	0.00%
4601	04/13/2012	4.9	4.9	4.9	4.7	93.11K	0.00%
4602	04/12/2012	4.9	4.9	4.9	4.8	46.37K	0.00%
4603	04/11/2012	4.9	4.8	5.0	4.8	67.04K	1.86%
4604	04/10/2012	4.8	4.9	4.9	4.8	53.10K	0.00%
4605	04/09/2012	4.9	4.8	4.9	4.7	39.24K	1.67%
4606	04/08/2012	4.8	4.7	4.8	4.6	41.97K	2.13%
4607	04/07/2012	4.7	4.9	4.9	4.7	80.95K	-5.25%
4608	04/06/2012	4.9	4.9	5.0	4.9	58.21K	0.00%
4609	04/05/2012	4.9	4.9	4.9	4.9	33.81K	0.00%
4610	04/04/2012	4.9	4.9	5.0	4.9	51.04K	0.00%
4611	04/03/2012	4.9	5.0	5.0	4.8	78.48K	0.00%
4612	04/02/2012	5.0	4.8	5.1	4.8	80.66K	2.90%
4613	04/01/2012	4.8	4.9	4.9	4.7	35.95K	-1.63%
4614	03/31/2012	4.9	4.9	4.9	4.8	35.53K	0.00%
4615	03/30/2012	4.9	4.8	4.9	4.7	39.07K	1.04%
4616	03/29/2012	4.8	4.8	4.9	4.7	37.98K	0.00%
4617	03/28/2012	4.8	4.8	4.8	4.7	38.02K	0.00%
4618	03/27/2012	4.8	4.6	4.8	4.5	73.43K	4.11%
4619	03/26/2012	4.6	4.6	4.7	4.5	69.84K	1.54%
4620	03/25/2012	4.6	4.7	4.7	4.3	71.56K	-2.78%
4621	03/24/2012	4.7	4.7	4.7	4.6	39.07K	0.00%
4622	03/23/2012	4.7	4.7	4.8	4.6	54.13K	0.00%
4623	03/22/2012	4.7	4.8	4.9	4.6	58.07K	-2.29%
4624	03/21/2012	4.8	4.8	4.9	4.8	46.44K	0.00%
4625	03/20/2012	4.8	4.7	4.9	4.6	66.34K	3.20%
4626	03/19/2012	4.7	5.3	5.3	4.5	188.89K	-11.17%
4627	03/18/2012	5.3	5.2	5.3	5.2	22.86K	1.15%
4628	03/17/2012	5.2	5.3	5.4	5.2	39.10K	-2.25%
4629	03/16/2012	5.3	5.3	5.4	5.3	32.72K	0.00%
4630	03/15/2012	5.3	5.4	5.4	5.3	41.08K	-0.93%
4631	03/14/2012	5.4	5.3	5.4	5.3	62.89K	2.09%
4632	03/13/2012	5.3	4.9	5.4	4.9	127.33K	7.77%
4633	03/12/2012	4.9	4.9	4.9	4.9	22.05K	0.00%
4634	03/11/2012	4.9	4.8	5.0	4.8	42.44K	1.66%
4635	03/10/2012	4.8	4.9	4.9	4.8	28.07K	0.00%
4636	03/09/2012	4.9	4.9	4.9	4.8	32.72K	-1.42%
4637	03/08/2012	4.9	4.9	5.0	4.8	58.09K	0.00%
4638	03/07/2012	4.9	5.0	5.1	4.8	46.17K	0.00%
4639	03/06/2012	5.0	5.0	5.1	4.9	44.53K	0.00%
4640	03/05/2012	5.0	4.8	5.1	4.8	65.83K	3.32%
4641	03/04/2012	4.8	4.6	4.9	4.6	58.83K	4.56%
4642	03/03/2012	4.6	4.7	4.8	4.5	40.08K	-1.91%
4643	03/02/2012	4.7	4.9	4.9	4.5	130.77K	-4.47%
4644	03/01/2012	4.9	4.9	5.0	4.9	44.18K	1.23%
4645	02/29/2012	4.9	4.9	4.9	4.8	26.54K	0.00%
4646	02/28/2012	4.9	5.0	5.0	4.7	62.69K	-1.81%
4647	02/27/2012	5.0	4.9	5.0	4.9	29.37K	0.00%
4648	02/26/2012	4.9	4.8	5.1	4.8	70.04K	3.14%
4649	02/25/2012	4.8	5.0	5.1	4.7	86.16K	-5.17%
4650	02/24/2012	5.0	5.0	5.1	4.8	89.83K	0.00%
4651	02/23/2012	5.0	4.4	5.2	4.4	164.31K	13.35%
4652	02/22/2012	4.4	4.3	4.5	4.3	103.84K	3.51%
4653	02/21/2012	4.3	4.4	4.4	4.2	51.79K	-2.06%
4654	02/20/2012	4.4	4.4	4.5	4.3	37.30K	0.00%
4655	02/19/2012	4.4	4.2	4.5	4.2	62.37K	4.03%
4656	02/18/2012	4.2	4.4	4.5	4.1	70.41K	-4.31%
4657	02/17/2012	4.4	4.3	4.8	4.2	135.95K	3.28%
4658	02/16/2012	4.3	4.3	4.4	3.9	166.60K	-1.39%
4659	02/15/2012	4.3	4.5	4.9	4.2	161.80K	-2.91%
4660	02/14/2012	4.5	5.3	5.4	4.2	297.57K	-15.21%
4661	02/13/2012	5.3	5.5	5.7	5.2	170.21K	-4.54%
4662	02/12/2012	5.5	5.6	5.8	5.4	81.92K	-1.61%
4663	02/11/2012	5.6	5.9	6.0	5.5	69.71K	-5.25%
4664	02/10/2012	5.9	5.8	6.0	5.8	39.31K	1.37%
4665	02/09/2012	5.8	5.6	5.9	5.5	89.95K	4.11%
4666	02/08/2012	5.6	5.7	5.8	5.3	237.94K	-1.58%
4667	02/07/2012	5.7	5.4	5.8	5.4	72.75K	4.40%
4668	02/06/2012	5.4	5.7	5.7	5.4	90.26K	-4.22%
4669	02/05/2012	5.7	5.9	5.9	5.4	120.34K	-3.07%
4670	02/04/2012	5.9	6.0	6.0	5.8	20.62K	-1.51%
4671	02/03/2012	6.0	6.1	6.1	5.7	59.28K	-2.30%
4672	02/02/2012	6.1	6.1	6.2	5.8	54.55K	0.00%
4673	02/01/2012	6.1	5.5	6.2	5.5	115.52K	10.95%
4674	01/31/2012	5.5	5.5	5.7	5.4	48.30K	0.00%
4675	01/30/2012	5.5	5.4	5.6	5.4	42.30K	2.04%
4676	01/29/2012	5.4	5.6	5.7	5.3	46.43K	-4.44%
4677	01/28/2012	5.6	5.3	5.8	5.3	89.71K	6.43%
4678	01/27/2012	5.3	5.3	5.5	5.1	115.57K	-0.94%
4679	01/26/2012	5.3	5.8	5.9	5.3	123.95K	-7.13%
4680	01/25/2012	5.8	6.3	6.3	5.5	133.12K	-8.59%
4681	01/24/2012	6.3	6.4	6.4	6.2	35.66K	-1.10%
4682	01/23/2012	6.4	6.3	6.4	6.2	17.69K	0.79%
4683	01/22/2012	6.3	6.2	6.4	6.1	44.89K	2.10%
4684	01/21/2012	6.2	6.5	6.6	6.1	64.76K	-4.78%
4685	01/20/2012	6.5	6.4	6.6	6.3	66.79K	2.04%
4686	01/19/2012	6.4	5.9	6.4	5.9	114.82K	7.43%
4687	01/18/2012	5.9	5.6	6.9	5.1	226.68K	5.71%
4688	01/17/2012	5.6	6.7	6.9	4.6	213.41K	-16.17%
4689	01/16/2012	6.7	7.0	7.2	6.5	122.67K	-4.57%
4690	01/15/2012	7.0	6.8	7.1	6.7	62.23K	3.70%
4691	01/14/2012	6.8	6.4	6.9	6.2	141.90K	5.30%
4692	01/13/2012	6.4	6.8	6.8	6.4	60.23K	-5.74%
4693	01/12/2012	6.8	6.9	7.0	6.3	140.12K	-1.45%
4694	01/11/2012	6.9	6.4	7.1	6.4	99.44K	8.49%
4695	01/10/2012	6.4	6.3	6.9	6.0	110.21K	0.00%
4696	01/09/2012	6.3	7.1	7.2	5.8	148.41K	-10.97%
4697	01/08/2012	7.1	6.8	7.2	6.7	57.19K	4.41%
4698	01/07/2012	6.8	6.7	7.0	6.4	48.39K	1.64%
4699	01/06/2012	6.7	6.9	7.2	6.1	218.08K	-3.60%
4700	01/05/2012	6.9	5.6	7.2	5.6	182.33K	24.78%
4701	01/04/2012	5.6	4.9	5.7	4.8	131.17K	14.14%
4702	01/03/2012	4.9	5.2	5.3	4.7	125.17K	-6.51%
4703	01/02/2012	5.2	5.3	5.5	4.8	69.15K	-0.95%
4704	01/01/2012	5.3	4.7	5.5	4.6	108.51K	11.65%
4705	12/31/2011	4.7	4.3	5.0	4.2	129.73K	11.06%
4706	12/30/2011	4.3	4.2	4.3	4.1	41.07K	1.92%
4707	12/29/2011	4.2	4.2	4.3	4.1	53.07K	0.00%
4708	12/28/2011	4.2	4.1	4.3	4.0	33.84K	2.95%
4709	12/27/2011	4.1	4.0	4.1	4.0	30.16K	1.24%
4710	12/26/2011	4.0	4.2	4.3	3.8	88.83K	-4.74%
4711	12/25/2011	4.2	3.9	4.4	3.8	80.80K	7.11%
4712	12/24/2011	3.9	4.0	4.0	3.9	14.93K	0.00%
4713	12/23/2011	4.0	3.9	4.0	3.8	20.50K	1.54%
4714	12/22/2011	3.9	3.9	4.0	3.5	57.21K	0.00%
4715	12/21/2011	3.9	4.0	4.0	3.8	48.79K	-1.52%
4716	12/20/2011	4.0	3.5	4.5	3.5	186.41K	12.22%
4717	12/19/2011	3.5	3.2	3.7	3.2	139.99K	10.34%
4718	12/18/2011	3.2	3.2	3.2	3.2	10.79K	0.00%
4719	12/17/2011	3.2	3.2	3.2	3.2	16.48K	0.00%
4720	12/16/2011	3.2	3.2	3.2	3.2	29.87K	0.00%
4721	12/15/2011	3.2	3.2	3.2	3.1	30.09K	0.00%
4722	12/14/2011	3.2	3.3	3.3	3.0	72.48K	-3.08%
4723	12/13/2011	3.3	3.1	3.3	3.1	32.66K	3.50%
4724	12/12/2011	3.1	3.3	3.3	3.1	39.90K	-3.38%
4725	12/11/2011	3.3	3.0	3.4	3.0	108.22K	6.56%
4726	12/10/2011	3.0	3.0	3.1	2.9	74.31K	2.69%
4727	12/09/2011	3.0	3.0	3.0	2.9	34.39K	0.00%
4728	12/08/2011	3.0	3.0	3.0	2.9	39.93K	0.00%
4729	12/07/2011	3.0	3.0	3.1	2.9	58.12K	0.00%
4730	12/06/2011	3.0	2.9	3.0	2.9	55.60K	5.21%
4731	12/05/2011	2.9	2.8	2.9	2.8	30.89K	1.77%
4732	12/04/2011	2.8	2.8	2.9	2.6	95.22K	0.00%
4733	12/03/2011	2.8	3.1	3.1	2.8	123.02K	-10.58%
4734	12/02/2011	3.1	3.1	3.1	3.0	57.50K	1.96%
4735	12/01/2011	3.1	3.0	3.1	2.9	63.86K	3.03%
4736	11/30/2011	3.0	2.8	3.1	2.7	120.15K	8.00%
4737	11/29/2011	2.8	2.5	3.0	2.5	180.53K	7.84%
4738	11/28/2011	2.5	2.5	2.5	2.4	41.26K	2.82%
4739	11/27/2011	2.5	2.5	2.5	2.4	22.73K	0.00%
4740	11/26/2011	2.5	2.5	2.5	2.4	36.12K	0.00%
4741	11/25/2011	2.5	2.4	2.5	2.4	44.41K	3.29%
4742	11/24/2011	2.4	2.3	2.6	2.3	87.27K	4.29%
4743	11/23/2011	2.3	2.3	2.4	2.3	40.00K	0.00%
4744	11/22/2011	2.3	2.3	2.3	2.3	34.21K	0.00%
4745	11/21/2011	2.3	2.2	2.3	2.2	41.73K	4.09%
4746	11/20/2011	2.2	2.2	2.5	2.2	79.73K	0.00%
4747	11/19/2011	2.2	2.0	2.3	2.0	78.30K	7.32%
4748	11/18/2011	2.0	2.3	2.4	2.0	98.14K	-8.89%
4749	11/17/2011	2.3	2.6	2.6	2.0	117.28K	-12.11%
4750	11/16/2011	2.6	2.3	2.6	2.3	44.21K	9.87%
4751	11/15/2011	2.3	2.2	2.5	2.1	76.42K	4.95%
4752	11/14/2011	2.2	3.0	3.0	2.1	382.19K	-26.00%
4753	11/13/2011	3.0	3.0	3.0	3.0	9.63K	0.00%
4754	11/12/2011	3.0	3.1	3.1	3.0	20.38K	0.00%
4755	11/11/2011	3.1	2.8	3.1	2.8	44.85K	8.45%
4756	11/10/2011	2.8	3.0	3.0	2.8	33.93K	-3.73%
4757	11/09/2011	3.0	3.0	3.1	2.9	52.20K	-2.96%
4758	11/08/2011	3.0	3.0	3.2	3.0	60.34K	0.00%
4759	11/07/2011	3.0	3.0	3.0	3.0	23.99K	0.00%
4760	11/06/2011	3.0	3.0	3.0	2.9	17.23K	0.00%
4761	11/05/2011	3.0	3.1	3.2	2.8	52.96K	-4.50%
4762	11/04/2011	3.1	3.2	3.2	3.0	39.51K	0.00%
4763	11/03/2011	3.2	3.3	3.3	3.1	24.52K	-3.08%
4764	11/02/2011	3.3	3.2	3.4	3.1	32.31K	3.17%
4765	11/01/2011	3.2	3.3	3.3	3.1	37.89K	-3.08%
4766	10/31/2011	3.3	3.3	3.3	3.1	30.98K	0.00%
4767	10/30/2011	3.3	3.6	3.7	3.2	50.69K	-8.66%
4768	10/29/2011	3.6	3.2	3.8	3.1	79.54K	12.23%
4769	10/28/2011	3.2	3.0	3.3	2.9	52.37K	4.93%
4770	10/27/2011	3.0	2.8	3.1	2.7	58.70K	9.75%
4771	10/26/2011	2.8	2.8	2.8	2.7	29.40K	0.00%
4772	10/25/2011	2.8	2.5	3.0	2.4	101.41K	8.63%
4773	10/24/2011	2.5	3.2	3.2	2.5	92.23K	-19.56%
4774	10/23/2011	3.2	3.2	3.2	3.0	37.04K	0.00%
4775	10/22/2011	3.2	2.6	3.3	2.5	120.16K	22.96%
4776	10/21/2011	2.6	2.3	2.7	2.3	72.97K	9.36%
4777	10/20/2011	2.3	2.3	2.4	2.2	48.86K	3.52%
4778	10/19/2011	2.3	2.4	2.5	2.0	101.87K	-6.20%
4779	10/18/2011	2.4	2.6	2.9	2.3	87.86K	-5.47%
4780	10/17/2011	2.6	3.6	3.7	2.3	207.43K	-28.09%
4781	10/16/2011	3.6	3.8	3.9	3.4	36.20K	-7.29%
4782	10/15/2011	3.8	4.0	4.1	3.7	42.09K	-3.76%
4783	10/14/2011	4.0	4.1	4.1	4.0	20.06K	-1.48%
4784	10/13/2011	4.1	4.2	4.2	4.0	19.71K	-2.41%
4785	10/12/2011	4.2	3.9	4.4	3.9	69.40K	5.60%
4786	10/11/2011	3.9	4.1	4.1	3.8	41.10K	-4.15%
4787	10/10/2011	4.1	4.1	4.2	4.0	16.86K	0.00%
4788	10/09/2011	4.1	4.0	4.4	4.0	37.92K	2.24%
4789	10/08/2011	4.0	4.3	4.3	3.8	39.61K	-6.09%
4790	10/07/2011	4.3	4.7	4.8	3.8	97.55K	-9.73%
4791	10/06/2011	4.7	4.9	4.9	4.5	54.77K	-2.87%
4792	10/05/2011	4.9	5.0	5.0	4.8	17.59K	-1.81%
4793	10/04/2011	5.0	5.0	5.0	4.9	15.79K	-1.20%
4794	10/03/2011	5.0	5.0	5.0	4.9	17.29K	0.00%
4795	10/02/2011	5.0	5.0	5.1	4.9	10.46K	0.00%
4796	10/01/2011	5.0	5.1	5.3	4.9	23.46K	-2.14%
4797	09/30/2011	5.1	4.8	5.3	4.7	41.46K	7.53%
4798	09/29/2011	4.8	4.8	4.8	4.7	14.09K	0.00%
4799	09/28/2011	4.8	4.9	5.0	4.6	30.63K	-3.05%
4800	09/27/2011	4.9	4.9	5.1	4.8	24.65K	1.03%
4801	09/26/2011	4.9	5.3	5.4	4.7	56.07K	-8.63%
4802	09/25/2011	5.3	5.5	5.5	5.3	9.49K	-2.56%
4803	09/24/2011	5.5	5.6	5.6	5.3	17.94K	-1.44%
4804	09/23/2011	5.6	5.4	5.7	5.4	55.67K	2.21%
4805	09/22/2011	5.4	5.6	5.8	5.3	31.65K	-3.21%
4806	09/21/2011	5.6	6.1	6.3	5.1	68.16K	-8.18%
4807	09/20/2011	6.1	5.5	6.8	5.4	116.75K	11.90%
4808	09/19/2011	5.5	5.2	5.6	4.9	49.84K	5.00%
4809	09/18/2011	5.2	4.8	5.6	4.7	44.62K	9.01%
4810	09/17/2011	4.8	4.8	4.9	4.7	20.30K	-1.04%
4811	09/16/2011	4.8	4.8	5.0	4.6	31.65K	0.00%
4812	09/15/2011	4.8	5.6	5.6	4.4	86.22K	-13.88%
4813	09/14/2011	5.6	5.8	5.8	5.3	43.77K	-3.10%
4814	09/13/2011	5.8	6.1	6.1	5.7	23.76K	-4.61%
4815	09/12/2011	6.1	5.9	6.6	5.4	63.86K	3.75%
4816	09/11/2011	5.9	4.8	7.4	4.6	143.79K	22.85%
4817	09/10/2011	4.8	5.0	5.5	4.6	44.49K	-5.17%
4818	09/09/2011	5.0	6.5	6.6	4.2	217.43K	-22.97%
4819	09/08/2011	6.5	7.2	7.2	6.5	31.89K	-9.18%
4820	09/07/2011	7.2	6.9	7.6	6.5	49.64K	4.81%
4821	09/06/2011	6.9	7.6	7.7	6.1	82.50K	-9.86%
4822	09/05/2011	7.6	8.2	8.2	7.3	30.80K	-6.97%
4823	09/04/2011	8.2	8.5	8.5	7.8	19.67K	-3.54%
4824	09/03/2011	8.5	8.6	8.7	8.4	6.95K	-1.85%
4825	09/02/2011	8.6	8.2	8.7	8.2	16.82K	5.24%
4826	09/01/2011	8.2	8.2	8.4	8.1	11.90K	0.00%
4827	08/31/2011	8.2	8.8	8.8	8.0	19.65K	-6.71%
4828	08/30/2011	8.8	9.0	9.0	8.6	11.77K	-2.01%
4829	08/29/2011	9.0	9.1	9.3	8.6	21.65K	-1.10%
4830	08/28/2011	9.1	8.6	9.5	8.4	24.16K	5.59%
4831	08/27/2011	8.6	8.2	9.1	8.1	22.00K	5.01%
4832	08/26/2011	8.2	9.7	9.9	7.6	83.00K	-15.32%
4833	08/25/2011	9.7	10.9	10.9	9.1	55.49K	-10.97%
4834	08/24/2011	10.9	10.9	11.1	10.8	7.82K	-0.82%
4835	08/23/2011	10.9	10.9	11.3	10.8	12.78K	0.00%
4836	08/22/2011	10.9	11.3	11.5	10.5	37.00K	-3.63%
4837	08/21/2011	11.3	11.4	11.5	11.3	8.72K	-1.22%
4838	08/20/2011	11.4	11.6	11.7	11.4	9.92K	-1.72%
4839	08/19/2011	11.6	10.8	11.8	10.8	33.72K	7.57%
4840	08/18/2011	10.8	10.9	11.1	10.8	8.21K	-1.10%
4841	08/17/2011	10.9	11.0	11.1	10.7	22.90K	0.00%
4842	08/16/2011	11.0	11.1	11.3	10.8	15.33K	-1.70%
4843	08/15/2011	11.1	10.8	11.9	10.7	38.16K	3.24%
4844	08/14/2011	10.8	10.1	11.2	9.6	44.13K	6.61%
4845	08/13/2011	10.1	9.5	10.3	9.3	29.76K	7.08%
4846	08/12/2011	9.5	9.5	9.8	8.9	41.59K	0.00%
4847	08/11/2011	9.5	10.0	10.5	8.4	58.12K	-5.21%
4848	08/10/2011	10.0	10.0	10.4	9.5	24.25K	0.00%
4849	08/09/2011	10.0	7.8	12.1	7.7	114.47K	28.08%
4850	08/08/2011	7.8	7.9	8.2	7.1	34.04K	-1.27%
4851	08/07/2011	7.9	6.6	9.5	6.0	89.83K	20.61%
4852	08/06/2011	6.6	9.8	9.9	5.7	102.41K	-33.16%
4853	08/05/2011	9.8	10.8	11.0	9.5	30.77K	-8.84%
4854	08/04/2011	10.8	9.3	11.1	9.3	50.09K	16.09%
4855	08/03/2011	9.3	12.1	12.2	8.7	90.29K	-23.15%
4856	08/02/2011	12.1	13.1	13.1	11.5	57.24K	-7.94%
4857	08/01/2011	13.1	13.4	13.6	12.9	21.75K	-1.95%
4858	07/31/2011	13.4	13.5	14.9	12.8	45.72K	-1.33%
4859	07/30/2011	13.5	13.5	13.6	13.4	6.10K	0.00%
4860	07/29/2011	13.5	13.5	13.7	13.3	7.26K	0.00%
4861	07/28/2011	13.5	13.9	13.9	13.3	32.74K	-3.23%
4862	07/27/2011	13.9	13.9	14.1	13.9	11.51K	0.43%
4863	07/26/2011	13.9	14.1	14.1	13.8	16.79K	-1.21%
4864	07/25/2011	14.1	14.0	14.7	13.8	31.58K	0.50%
4865	07/24/2011	14.0	13.7	14.1	13.6	26.62K	2.19%
4866	07/23/2011	13.7	13.7	13.8	13.5	22.46K	0.00%
4867	07/22/2011	13.7	13.6	13.8	13.4	15.17K	0.66%
4868	07/21/2011	13.6	13.7	13.8	13.4	25.02K	-0.58%
4869	07/20/2011	13.7	13.9	14.0	13.4	23.18K	-1.16%
4870	07/19/2011	13.9	13.5	14.7	13.4	67.58K	2.74%
4871	07/18/2011	13.5	13.2	13.9	12.5	75.90K	2.43%
4872	07/17/2011	13.2	13.7	13.8	13.0	34.38K	-4.08%
4873	07/16/2011	13.7	13.8	13.8	13.5	17.26K	-0.65%
4874	07/15/2011	13.8	14.0	14.1	13.5	24.82K	-1.29%
4875	07/14/2011	14.0	13.9	14.1	13.7	17.66K	0.00%
4876	07/13/2011	13.9	14.0	14.1	13.9	10.34K	-0.43%
4877	07/12/2011	14.0	14.2	14.6	13.9	26.36K	-1.41%
4878	07/11/2011	14.2	14.9	15.2	13.8	49.16K	-4.63%
4879	07/10/2011	14.9	14.4	15.7	14.4	45.28K	3.62%
4880	07/09/2011	14.4	14.3	14.7	14.0	11.91K	0.49%
4881	07/08/2011	14.3	14.8	15.6	13.9	34.85K	-3.18%
4882	07/07/2011	14.8	14.8	15.9	14.5	54.47K	0.00%
4883	07/06/2011	14.8	12.9	16.5	12.7	111.82K	14.48%
4884	07/05/2011	12.9	13.9	15.0	11.0	84.08K	-6.85%
4885	07/04/2011	13.9	15.4	15.5	13.1	52.28K	-10.23%
4886	07/03/2011	15.4	15.4	15.7	15.3	16.79K	0.00%
4887	07/02/2011	15.4	15.4	15.8	15.3	19.45K	0.00%
4888	07/01/2011	15.4	16.1	16.7	15.3	33.28K	-4.35%
4889	06/30/2011	16.1	16.9	17.0	15.7	34.96K	-4.45%
4890	06/29/2011	16.9	17.0	17.2	16.7	21.04K	-0.59%
4891	06/28/2011	17.0	16.8	17.5	16.5	24.40K	1.19%
4892	06/27/2011	16.8	16.5	18.0	15.0	31.45K	1.82%
4893	06/26/2011	16.5	17.5	17.5	14.0	15.05K	-6.05%
4894	06/25/2011	17.5	17.5	17.5	17.5		0.00%
4895	06/24/2011	17.5	17.5	17.5	17.5		0.00%
4896	06/23/2011	17.5	17.5	17.5	17.5		0.00%
4897	06/22/2011	17.5	17.5	17.5	17.5		0.00%
4898	06/21/2011	17.5	17.5	17.5	17.5		0.00%
4899	06/20/2011	17.5	17.5	17.5	17.5		0.00%
4900	06/19/2011	17.5	16.9	18.9	16.9	30.18K	3.67%
4901	06/18/2011	16.9	15.7	17.0	15.1	35.54K	7.72%
4902	06/17/2011	15.7	17.0	18.3	13.0	108.62K	-7.76%
4903	06/16/2011	17.0	19.5	19.9	17.0	49.20K	-12.78%
4904	06/15/2011	19.5	19.3	20.0	19.0	27.71K	1.09%
4905	06/14/2011	19.3	19.8	20.5	18.0	36.16K	-2.82%
4906	06/13/2011	19.8	18.5	24.5	16.0	73.42K	6.95%
4907	06/12/2011	18.5	14.6	25.0	10.3	151.19K	26.62%
4908	06/11/2011	14.6	24.0	24.0	13.0	121.87K	-38.83%
4909	06/10/2011	24.0	28.9	29.4	20.0	92.21K	-17.19%
4910	06/09/2011	28.9	29.6	31.5	26.1	62.93K	-2.30%
4911	06/08/2011	29.6	23.9	31.9	22.2	104.93K	23.75%
4912	06/07/2011	23.9	18.5	24.3	18.3	53.72K	28.95%
4913	06/06/2011	18.5	16.7	19.2	16.5	55.09K	11.08%
4914	06/05/2011	16.7	18.9	19.0	16.2	24.28K	-11.59%
4915	06/04/2011	18.9	14.3	18.9	14.0	44.48K	32.19%
4916	06/03/2011	14.3	10.6	14.5	10.6	72.98K	34.81%
4917	06/02/2011	10.6	9.6	10.9	9.5	41.05K	10.76%
4918	06/01/2011	9.6	8.7	9.7	8.3	43.48K	9.50%
4919	05/31/2011	8.7	8.8	9.5	8.1	45.79K	-0.68%
4920	05/30/2011	8.8	8.4	9.0	8.3	17.68K	4.39%
4921	05/29/2011	8.4	8.3	8.5	8.1	7.49K	1.57%
4922	05/28/2011	8.3	8.5	8.7	8.1	12.25K	-2.35%
4923	05/27/2011	8.5	8.8	8.8	8.5	14.43K	-3.41%
4924	05/26/2011	8.8	8.4	9.0	8.0	28.65K	4.76%
4925	05/25/2011	8.4	7.4	9.3	7.2	64.05K	13.21%
4926	05/24/2011	7.4	7.2	7.5	7.0	29.28K	3.78%
4927	05/23/2011	7.2	6.7	7.4	6.7	35.28K	6.88%
4928	05/22/2011	6.7	6.1	6.8	6.0	23.87K	9.31%
4929	05/21/2011	6.1	5.6	6.5	5.6	31.11K	9.48%
4930	05/20/2011	5.6	6.8	7.1	5.6	44.46K	-17.91%
4931	05/19/2011	6.8	6.9	7.3	6.6	24.44K	-1.02%
4932	05/18/2011	6.9	7.2	7.5	6.6	25.40K	-4.31%
4933	05/17/2011	7.2	8.0	8.4	7.0	35.35K	-10.46%
4934	05/16/2011	8.0	7.0	8.5	6.8	44.14K	14.88%
4935	05/15/2011	7.0	7.2	7.8	6.2	18.30K	-2.92%
4936	05/14/2011	7.2	8.2	8.9	5.8	55.39K	-12.20%
4937	05/13/2011	8.2	6.3	8.4	6.3	64.00K	30.16%
4938	05/12/2011	6.3	5.5	6.5	5.2	31.72K	14.55%
4939	05/11/2011	5.5	5.8	6.1	4.6	52.57K	-5.34%
4940	05/10/2011	5.8	3.8	6.0	3.8	56.22K	52.89%
4941	05/09/2011	3.8	3.9	3.9	3.7	11.52K	-1.81%
4942	05/08/2011	3.9	3.6	3.9	3.6	21.13K	6.32%
4943	05/07/2011	3.6	3.5	3.7	3.4	17.83K	5.51%
4944	05/06/2011	3.5	3.3	3.6	3.3	23.02K	3.60%
4945	05/05/2011	3.3	3.4	3.5	3.3	15.35K	-2.35%
4946	05/04/2011	3.4	3.4	3.6	3.3	17.28K	0.00%
4947	05/03/2011	3.4	3.2	3.5	3.1	16.92K	6.56%
4948	05/02/2011	3.2	3.0	3.5	3.0	18.33K	5.61%
4949	05/01/2011	3.0	3.5	3.9	2.5	45.77K	-13.43%
4950	04/30/2011	3.5	2.9	4.2	2.8	65.43K	21.53%
4951	04/29/2011	2.9	2.2	3.0	2.2	57.58K	30.32%
4952	04/28/2011	2.2	1.9	2.7	1.7	100.24K	16.32%
4953	04/27/2011	1.9	1.8	2.0	1.7	33.06K	6.15%
4954	04/26/2011	1.8	1.6	1.8	1.5	24.05K	14.74%
4955	04/25/2011	1.6	1.6	1.7	1.5	13.47K	-4.29%
4956	04/24/2011	1.6	1.7	2.0	1.6	21.54K	-4.12%
4957	04/23/2011	1.7	1.4	2.0	1.3	66.62K	20.57%
4958	04/22/2011	1.4	1.2	1.4	1.2	39.42K	16.53%
4959	04/21/2011	1.2	1.1	1.2	1.1	39.30K	6.14%
4960	04/20/2011	1.1	1.2	1.2	1.1	21.35K	-5.00%
4961	04/19/2011	1.2	1.2	1.2	1.1	12.56K	0.00%
4962	04/18/2011	1.2	1.1	1.2	1.1	27.48K	0.00%
4963	04/17/2011	1.1	1.0	1.1	1.0	24.23K	5.71%
4964	04/16/2011	1.0	1.0	1.1	1.0	28.87K	6.07%
4965	04/15/2011	1.0	1.0	1.1	0.9	50.31K	0.00%
4966	04/14/2011	1.0	0.9	1.0	0.9	31.11K	8.40%
4967	04/13/2011	0.9	0.9	1.0	0.9	43.40K	7.27%
4968	04/12/2011	0.9	0.8	0.9	0.8	48.42K	11.69%
4969	04/11/2011	0.8	0.7	0.8	0.7	14.65K	0.00%
4970	04/10/2011	0.7	0.7	0.8	0.7	5.35K	0.00%
4971	04/09/2011	0.7	0.8	0.8	0.7	12.12K	0.00%
4972	04/08/2011	0.8	0.8	0.8	0.7	18.21K	0.00%
4973	04/07/2011	0.8	0.7	0.8	0.7	10.83K	0.00%
4974	04/06/2011	0.7	0.7	0.8	0.7	8.70K	0.00%
4975	04/05/2011	0.7	0.7	0.7	0.6	9.73K	0.00%
4976	04/04/2011	0.7	0.8	0.8	0.6	31.16K	-12.71%
4977	04/03/2011	0.8	0.8	0.8	0.8	3.93K	0.00%
4978	04/02/2011	0.8	0.8	0.8	0.8	2.49K	0.00%
4979	04/01/2011	0.8	0.8	0.8	0.8	3.19K	0.00%
4980	03/31/2011	0.8	0.8	0.8	0.8	6.88K	0.00%
4981	03/30/2011	0.8	0.8	0.8	0.8	3.22K	0.00%
4982	03/29/2011	0.8	0.8	0.8	0.8	4.22K	0.00%
4983	03/28/2011	0.8	0.8	0.9	0.8	12.57K	0.00%
4984	03/27/2011	0.8	0.9	0.9	0.8	5.34K	0.00%
4985	03/26/2011	0.9	0.9	0.9	0.8	11.76K	0.00%
4986	03/25/2011	0.9	0.9	0.9	0.9	4.82K	0.00%
4987	03/24/2011	0.9	0.8	0.9	0.8	14.01K	0.00%
4988	03/23/2011	0.8	0.8	0.9	0.8	13.26K	0.00%
4989	03/22/2011	0.8	0.8	0.8	0.7	12.15K	6.59%
4990	03/21/2011	0.8	0.7	0.8	0.7	3.70K	0.00%
4991	03/20/2011	0.7	0.8	0.8	0.7	5.82K	0.00%
4992	03/19/2011	0.8	0.8	0.8	0.7	9.88K	-6.31%
4993	03/18/2011	0.8	0.8	0.9	0.7	14.23K	0.00%
4994	03/17/2011	0.8	0.9	0.9	0.8	7.16K	0.00%
4995	03/16/2011	0.9	0.9	0.9	0.8	7.93K	0.00%
4996	03/15/2011	0.9	0.9	0.9	0.9	2.73K	0.00%
4997	03/14/2011	0.9	0.9	0.9	0.9	5.27K	0.00%
4998	03/13/2011	0.9	0.9	0.9	0.9	0.66K	0.00%
4999	03/12/2011	0.9	0.9	0.9	0.9	4.82K	0.00%
5000	03/11/2011	0.9	0.9	0.9	0.9	3.73K	-5.67%
5001	03/10/2011	0.9	0.9	0.9	0.8	8.87K	7.91%
5002	03/09/2011	0.9	0.9	0.9	0.9	4.55K	0.00%
5003	03/08/2011	0.9	0.9	0.9	0.9	4.53K	0.00%
5004	03/07/2011	0.9	0.9	0.9	0.8	15.27K	0.00%
5005	03/06/2011	0.9	0.9	0.9	0.8	12.63K	0.00%
5006	03/05/2011	0.9	0.9	0.9	0.8	12.57K	0.00%
5007	03/04/2011	0.9	0.9	0.9	0.9	2.71K	0.00%
5008	03/03/2011	0.9	0.9	0.9	0.9	2.75K	0.00%
5009	03/02/2011	0.9	0.9	0.9	0.9	2.74K	0.00%
5010	03/01/2011	0.9	0.9	1.0	0.9	22.57K	7.00%
5011	02/28/2011	0.9	0.9	0.9	0.8	4.65K	0.00%
5012	02/27/2011	0.9	1.0	1.0	0.9	23.27K	-7.10%
5013	02/26/2011	1.0	0.9	1.0	0.9	4.74K	0.00%
5014	02/25/2011	0.9	1.0	1.0	0.9	4.46K	-8.65%
5015	02/24/2011	1.0	0.9	1.0	0.9	13.42K	10.82%
5016	02/23/2011	0.9	0.9	0.9	0.9	6.72K	0.00%
5017	02/22/2011	0.9	0.8	0.9	0.8	12.10K	0.00%
5018	02/21/2011	0.8	0.9	0.9	0.8	1.70K	0.00%
5019	02/20/2011	0.9	0.9	0.9	0.8	9.97K	-10.43%
5020	02/19/2011	0.9	0.9	1.0	0.8	3.80K	5.57%
5021	02/18/2011	0.9	1.0	1.0	0.8	36.95K	-13.57%
5022	02/17/2011	1.0	1.0	1.0	1.0	4.01K	0.00%
5023	02/16/2011	1.0	1.0	1.0	1.0	7.19K	0.00%
5024	02/15/2011	1.0	1.1	1.1	1.0	8.62K	0.00%
5025	02/14/2011	1.1	1.0	1.1	1.0	7.10K	0.00%
5026	02/13/2011	1.0	1.1	1.1	1.0	3.24K	0.00%
5027	02/12/2011	1.1	1.1	1.1	1.0	4.12K	0.00%
5028	02/11/2011	1.1	1.0	1.1	0.9	13.30K	9.15%
5029	02/10/2011	1.0	1.1	1.1	0.8	26.56K	-10.06%
5030	02/09/2011	1.1	0.9	1.1	0.8	49.63K	18.74%
5031	02/08/2011	0.9	0.9	0.9	0.9	7.02K	0.00%
5032	02/07/2011	0.9	0.9	0.9	0.8	2.26K	0.00%
5033	02/06/2011	0.9	0.9	0.9	0.8	8.74K	0.00%
5034	02/05/2011	0.9	0.8	0.9	0.8	15.79K	13.44%
5035	02/04/2011	0.8	0.7	0.9	0.7	42.22K	17.54%
5036	02/03/2011	0.7	0.7	0.8	0.7	8.53K	0.00%
5037	02/02/2011	0.7	0.7	0.8	0.7	5.63K	0.00%
5038	02/01/2011	0.7	0.5	0.9	0.5	31.56K	34.62%
5039	01/31/2011	0.5	0.5	0.9	0.5	63.52K	0.00%
5040	01/30/2011	0.5	0.4	0.5	0.4	10.38K	0.00%
5041	01/29/2011	0.4	0.4	0.4	0.4	1.45K	0.00%
5042	01/28/2011	0.4	0.4	0.4	0.4	5.33K	0.00%
5043	01/27/2011	0.4	0.4	0.4	0.4	27.71K	0.00%
5044	01/26/2011	0.4	0.4	0.4	0.4	15.57K	0.00%
5045	01/25/2011	0.4	0.4	0.4	0.4	2.16K	0.00%
5046	01/24/2011	0.4	0.4	0.4	0.4	11.06K	0.00%
5047	01/23/2011	0.4	0.4	0.4	0.4	1.15K	0.00%
5048	01/22/2011	0.4	0.4	0.4	0.4	10.53K	0.00%
5049	01/21/2011	0.4	0.4	0.4	0.4	8.48K	0.00%
5050	01/20/2011	0.4	0.3	0.4	0.3	19.88K	24.60%
5051	01/19/2011	0.3	0.3	0.3	0.3	7.29K	0.00%
5052	01/18/2011	0.3	0.3	0.3	0.3	15.67K	0.00%
5053	01/17/2011	0.3	0.4	0.4	0.3	18.24K	0.00%
5054	01/16/2011	0.4	0.4	0.4	0.4	2.78K	0.00%
5055	01/15/2011	0.4	0.4	0.4	0.4	1.52K	0.00%
5056	01/14/2011	0.4	0.3	0.4	0.3	27.13K	25.94%
5057	01/13/2011	0.3	0.3	0.4	0.3	20.12K	0.00%
5058	01/12/2011	0.3	0.3	0.4	0.3	31.36K	0.00%
5059	01/11/2011	0.3	0.3	0.3	0.3	4.86K	0.00%
5060	01/10/2011	0.3	0.3	0.3	0.3	10.36K	0.00%
5061	01/09/2011	0.3	0.3	0.3	0.3	1.69K	0.00%
5062	01/08/2011	0.3	0.3	0.3	0.3	1.63K	0.00%
5063	01/07/2011	0.3	0.3	0.3	0.3	42.60K	0.00%
5064	01/06/2011	0.3	0.3	0.3	0.3	3.46K	0.00%
5065	01/05/2011	0.3	0.3	0.3	0.3	0.36K	0.00%
5066	01/04/2011	0.3	0.3	0.3	0.3	1.88K	0.00%
5067	01/03/2011	0.3	0.3	0.3	0.3	1.43K	0.00%
5068	01/02/2011	0.3	0.3	0.3	0.3	5.35K	0.00%
5069	01/01/2011	0.3	0.3	0.3	0.3	2.82K	0.00%
5070	12/31/2010	0.3	0.3	0.3	0.3	1.45K	0.00%
5071	12/30/2010	0.3	0.3	0.3	0.3	2.54K	0.00%
5072	12/29/2010	0.3	0.3	0.3	0.3	18.61K	0.00%
5073	12/28/2010	0.3	0.3	0.3	0.3	15.44K	0.00%
5074	12/27/2010	0.3	0.3	0.3	0.3	4.94K	0.00%
5075	12/26/2010	0.3	0.2	0.3	0.2	16.59K	0.00%
5076	12/25/2010	0.2	0.2	0.3	0.2	0.70K	0.00%
5077	12/24/2010	0.2	0.3	0.3	0.2	5.03K	0.00%
5078	12/23/2010	0.3	0.3	0.3	0.2	8.65K	0.00%
5079	12/22/2010	0.3	0.2	0.3	0.2	3.80K	0.00%
5080	12/21/2010	0.2	0.3	0.3	0.2	9.23K	0.00%
5081	12/20/2010	0.3	0.2	0.3	0.2	10.68K	0.00%
5082	12/19/2010	0.2	0.2	0.2	0.2	2.00K	0.00%
5083	12/18/2010	0.2	0.2	0.2	0.2	0.17K	0.00%
5084	12/17/2010	0.2	0.3	0.2	0.2	0.53K	0.00%
5085	12/16/2010	0.3	0.2	0.3	0.2	14.36K	0.00%
5086	12/15/2010	0.2	0.2	0.2	0.2	3.69K	0.00%
5087	12/14/2010	0.2	0.2	0.2	0.2	10.39K	0.00%
5088	12/13/2010	0.2	0.2	0.2	0.2	6.42K	0.00%
5089	12/12/2010	0.2	0.2	0.2	0.2	1.96K	0.00%
5090	12/11/2010	0.2	0.2	0.2	0.2	5.79K	0.00%
5091	12/10/2010	0.2	0.2	0.2	0.2	1.68K	0.00%
5092	12/09/2010	0.2	0.2	0.2	0.2	21.34K	0.00%
5093	12/08/2010	0.2	0.2	0.2	0.2	3.43K	0.00%
5094	12/07/2010	0.2	0.2	0.2	0.2	24.59K	0.00%
5095	12/06/2010	0.2	0.2	0.2	0.2	4.32K	0.00%
5096	12/05/2010	0.2	0.2	0.2	0.2	5.74K	0.00%
5097	12/04/2010	0.2	0.3	0.3	0.2	28.56K	0.00%
5098	12/03/2010	0.3	0.3	0.3	0.2	2.57K	0.00%
5099	12/02/2010	0.3	0.2	0.3	0.2	20.31K	0.00%
5100	12/01/2010	0.2	0.2	0.2	0.2	8.16K	0.00%
5101	11/30/2010	0.2	0.2	0.2	0.2	21.48K	0.00%
5102	11/29/2010	0.2	0.3	0.3	0.2	35.06K	0.00%
5103	11/28/2010	0.3	0.3	0.3	0.3	20.80K	0.00%
5104	11/27/2010	0.3	0.3	0.3	0.3	1.83K	0.00%
5105	11/26/2010	0.3	0.3	0.3	0.3	33.53K	0.00%
5106	11/25/2010	0.3	0.3	0.3	0.3	1.68K	0.00%
5107	11/24/2010	0.3	0.3	0.3	0.3	2.52K	0.00%
5108	11/23/2010	0.3	0.3	0.3	0.3	4.86K	0.00%
5109	11/22/2010	0.3	0.3	0.3	0.3	28.21K	0.00%
5110	11/21/2010	0.3	0.3	0.3	0.3	0.77K	0.00%
5111	11/20/2010	0.3	0.3	0.3	0.3	14.65K	0.00%
5112	11/19/2010	0.3	0.3	0.3	0.3	2.16K	0.00%
5113	11/18/2010	0.3	0.2	0.3	0.2	37.45K	0.00%
5114	11/17/2010	0.2	0.2	0.3	0.2	32.87K	0.00%
5115	11/16/2010	0.2	0.3	0.3	0.2	33.93K	0.00%
5116	11/15/2010	0.3	0.3	0.3	0.3	8.51K	0.00%
5117	11/14/2010	0.3	0.3	0.3	0.3	16.84K	0.00%
5118	11/13/2010	0.3	0.3	0.3	0.3	21.92K	0.00%
5119	11/12/2010	0.3	0.2	0.3	0.2	40.72K	0.00%
5120	11/11/2010	0.2	0.2	0.2	0.2	5.03K	0.00%
5121	11/10/2010	0.2	0.2	0.2	0.1	30.39K	0.00%
5122	11/09/2010	0.2	0.2	0.3	0.2	47.98K	0.00%
5123	11/08/2010	0.2	0.3	0.4	0.2	118.20K	-28.53%
5124	11/07/2010	0.3	0.4	0.5	0.3	77.22K	0.00%
5125	11/06/2010	0.4	0.3	0.5	0.2	32.76K	50.00%
5126	11/05/2010	0.3	0.2	0.3	0.2	36.62K	0.00%
5127	11/04/2010	0.2	0.2	0.2	0.2	29.70K	0.00%
5128	11/03/2010	0.2	0.2	0.3	0.1	61.47K	0.00%
5129	11/02/2010	0.2	0.2	0.2	0.2	5.85K	0.00%
5130	11/01/2010	0.2	0.2	0.2	0.2	21.26K	0.00%
5131	10/31/2010	0.2	0.2	0.2	0.2	40.34K	0.00%
5132	10/30/2010	0.2	0.2	0.2	0.2	26.71K	0.00%
5133	10/29/2010	0.2	0.2	0.2	0.2	28.69K	0.00%
5134	10/28/2010	0.2	0.2	0.2	0.2	21.53K	0.00%
5135	10/27/2010	0.2	0.2	0.2	0.2	65.61K	0.00%
5136	10/26/2010	0.2	0.1	0.2	0.1	19.22K	0.00%
5137	10/25/2010	0.1	0.1	0.2	0.1	30.30K	0.00%
5138	10/24/2010	0.1	0.1	0.2	0.1	13.80K	0.00%
5139	10/23/2010	0.1	0.1	0.1	0.1	4.42K	0.00%
5140	10/22/2010	0.1	0.1	0.1	0.1	34.60K	0.00%
5141	10/21/2010	0.1	0.1	0.1	0.1	44.87K	0.00%
5142	10/20/2010	0.1	0.1	0.1	0.1	31.86K	0.00%
5143	10/19/2010	0.1	0.1	0.1	0.1	6.24K	0.00%
5144	10/18/2010	0.1	0.1	0.1	0.1	25.67K	0.00%
5145	10/17/2010	0.1	0.1	0.1	0.1	18.22K	0.00%
5146	10/16/2010	0.1	0.1	0.1	0.1	6.29K	0.00%
5147	10/15/2010	0.1	0.1	0.1	0.1	24.64K	0.00%
5148	10/14/2010	0.1	0.1	0.1	0.1	37.22K	0.00%
5149	10/13/2010	0.1	0.1	0.1	0.1	47.56K	0.00%
5150	10/12/2010	0.1	0.1	0.1	0.1	25.66K	0.00%
5151	10/11/2010	0.1	0.1	0.1	0.1	14.09K	0.00%
5152	10/10/2010	0.1	0.1	0.1	0.1	50.68K	0.00%
5153	10/09/2010	0.1	0.1	0.1	0.1	187.85K	0.00%
5154	10/08/2010	0.1	0.1	0.1	0.0	139.29K	0.00%
5155	10/07/2010	0.1	0.1	0.1	0.1	43.69K	0.00%
5156	10/06/2010	0.1	0.1	0.1	0.1	33.43K	0.00%
5157	10/05/2010	0.1	0.1	0.1	0.1	27.53K	0.00%
5158	10/04/2010	0.1	0.1	0.1	0.1	34.00K	0.00%
5159	10/03/2010	0.1	0.1	0.1	0.1	7.17K	0.00%
5160	10/02/2010	0.1	0.1	0.1	0.1	13.06K	0.00%
5161	10/01/2010	0.1	0.1	0.1	0.1	1.72K	0.00%
5162	09/30/2010	0.1	0.1	0.1	0.1	7.92K	0.00%
5163	09/29/2010	0.1	0.1	0.1	0.1	23.48K	0.00%
5164	09/28/2010	0.1	0.1	0.1	0.1	7.09K	0.00%
5165	09/27/2010	0.1	0.1	0.1	0.1	10.75K	0.00%
5166	09/26/2010	0.1	0.1	0.1	0.1	12.06K	0.00%
5167	09/25/2010	0.1	0.1	0.1	0.1	2.15K	0.00%
5168	09/24/2010	0.1	0.1	0.1	0.1	0.68K	0.00%
5169	09/23/2010	0.1	0.1	0.1	0.1	15.51K	0.00%
5170	09/22/2010	0.1	0.1	0.1	0.1	11.56K	0.00%
5171	09/21/2010	0.1	0.1	0.1	0.1	5.74K	0.00%
5172	09/20/2010	0.1	0.1	0.1	0.1	14.31K	0.00%
5173	09/19/2010	0.1	0.1	0.1	0.1	12.85K	0.00%
5174	09/18/2010	0.1	0.1	0.1	0.1	7.09K	0.00%
5175	09/17/2010	0.1	0.1	0.1	0.1	7.26K	0.00%
5176	09/16/2010	0.1	0.1	0.1	0.1	0.73K	0.00%
5177	09/15/2010	0.1	0.1	0.1	0.1	3.65K	0.00%
5178	09/14/2010	0.1	0.1	0.2	0.1	14.02K	0.00%
5179	09/13/2010	0.1	0.1	0.1	0.1	10.08K	0.00%
5180	09/12/2010	0.1	0.1	0.1	0.1	0.79K	0.00%
5181	09/11/2010	0.1	0.1	0.1	0.1	7.75K	0.00%
5182	09/10/2010	0.1	0.1	0.1	0.1	4.94K	0.00%
5183	09/09/2010	0.1	0.1	0.1	0.1	1.73K	0.00%
5184	09/08/2010	0.1	0.1	0.1	0.1	2.35K	0.00%
5185	09/07/2010	0.1	0.1	0.1	0.1	3.46K	0.00%
5186	09/06/2010	0.1	0.1	0.1	0.1	0.91K	0.00%
5187	09/05/2010	0.1	0.1	0.1	0.1	8.46K	0.00%
5188	09/04/2010	0.1	0.1	0.1	0.1	3.30K	0.00%
5189	09/03/2010	0.1	0.1	0.1	0.1	0.89K	0.00%
5190	09/02/2010	0.1	0.1	0.1	0.1	8.15K	0.00%
5191	09/01/2010	0.1	0.1	0.1	0.1	7.17K	0.00%
5192	08/31/2010	0.1	0.1	0.1	0.1	14.89K	0.00%
5193	08/30/2010	0.1	0.1	0.1	0.0	34.19K	0.00%
5194	08/29/2010	0.1	0.1	0.1	0.1	3.17K	0.00%
5195	08/28/2010	0.1	0.1	0.1	0.1	6.17K	0.00%
5196	08/27/2010	0.1	0.1	0.1	0.1	9.01K	0.00%
5197	08/26/2010	0.1	0.1	0.1	0.1	3.87K	0.00%
5198	08/25/2010	0.1	0.1	0.1	0.1	4.23K	0.00%
5199	08/24/2010	0.1	0.1	0.1	0.1	6.71K	0.00%
5200	08/23/2010	0.1	0.1	0.1	0.1	4.30K	0.00%
5201	08/22/2010	0.1	0.1	0.1	0.1	18.65K	0.00%
5202	08/21/2010	0.1	0.1	0.1	0.1	10.44K	0.00%
5203	08/20/2010	0.1	0.1	0.1	0.1	4.20K	0.00%
5204	08/19/2010	0.1	0.1	0.1	0.1	0.74K	0.00%
5205	08/18/2010	0.1	0.1	0.1	0.1	2.95K	0.00%
5206	08/17/2010	0.1	0.1	0.1	0.1	13.19K	0.00%
5207	08/16/2010	0.1	0.1	0.1	0.1	10.73K	0.00%
5208	08/15/2010	0.1	0.1	0.1	0.1	4.46K	0.00%
5209	08/14/2010	0.1	0.1	0.1	0.1	4.40K	0.00%
5210	08/13/2010	0.1	0.1	0.1	0.1	3.59K	0.00%
5211	08/12/2010	0.1	0.1	0.1	0.1	2.06K	0.00%
5212	08/11/2010	0.1	0.1	0.1	0.1	14.06K	0.00%
5213	08/10/2010	0.1	0.1	0.1	0.1	1.31K	0.00%
5214	08/09/2010	0.1	0.1	0.1	0.1	13.63K	0.00%
5215	08/08/2010	0.1	0.1	0.1	0.1	2.20K	0.00%
5216	08/07/2010	0.1	0.1	0.1	0.1	2.62K	0.00%
5217	08/06/2010	0.1	0.1	0.1	0.1	1.40K	0.00%
5218	08/05/2010	0.1	0.1	0.1	0.1	5.03K	0.00%
5219	08/04/2010	0.1	0.1	0.1	0.1	3.49K	0.00%
5220	08/03/2010	0.1	0.1	0.1	0.1	9.82K	0.00%
5221	08/02/2010	0.1	0.1	0.1	0.1	3.60K	0.00%
5222	08/01/2010	0.1	0.1	0.1	0.1	2.60K	0.00%
5223	07/31/2010	0.1	0.1	0.1	0.1	4.02K	0.00%
5224	07/30/2010	0.1	0.1	0.1	0.1	3.02K	0.00%
5225	07/29/2010	0.1	0.1	0.1	0.1	8.06K	0.00%
5226	07/28/2010	0.1	0.1	0.1	0.1	4.39K	0.00%
5227	07/27/2010	0.1	0.1	0.1	0.1	3.37K	0.00%
5228	07/26/2010	0.1	0.1	0.1	0.1	0.88K	0.00%
5229	07/25/2010	0.1	0.1	0.1	0.1	1.55K	0.00%
5230	07/24/2010	0.1	0.1	0.1	0.1	0.50K	0.00%
5231	07/23/2010	0.1	0.1	0.1	0.1	2.40K	0.00%
5232	07/22/2010	0.1	0.1	0.1	0.1	2.16K	0.00%
5233	07/21/2010	0.1	0.1	0.1	0.1	0.58K	0.00%
5234	07/20/2010	0.1	0.1	0.1	0.1	0.26K	0.00%
5235	07/19/2010	0.1	0.1	0.1	0.1	0.57K	0.00%
5236	07/18/2010	0.1	0.0	0.1	0.1	0.08K	0.00%