FUNDMANAGER.co.uk

Evonik Industries AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	20.94000 -0.40	21.30	20.86	21.26	833,602
19 Oct 26	21.34000 -0.08	21.46	21.24	21.30	494,165
16 Oct 26	21.42000 +0.10	21.60	21.16	21.26	1,237,006
15 Oct 26	21.32000 +0.18	21.32	20.72	21.14	1,527,184
14 Oct 26	21.14000 -0.28	21.84	21.08	21.70	1,643,868
13 Oct 26	21.42000 +0.32	21.52	21.14	21.18	848,585
12 Oct 26	21.10000 -0.26	21.28	20.92	21.24	601,992
09 Oct 26	21.36000 +0.38	21.64	21.06	21.18	1,647,991
08 Oct 26	20.98000 +0.06	21.26	20.88	20.94	1,211,040
07 Oct 26	20.92000 +0.14	21.04	20.60	20.60	1,195,003
06 Oct 26	20.78000 +0.08	20.92	20.48	20.82	1,287,584
05 Oct 26	20.70000 +0.06	21.04	20.58	21.00	1,122,476
02 Oct 26	20.64000 +0.02	20.74	20.48	20.60	1,370,322
01 Oct 26	20.62000 +0.24	20.62	20.04	20.16	2,410,435
30 Sep 26	20.38000 +0.54	20.42	19.89	20.00	2,181,040
29 Sep 26	19.84000 +0.00	20.36	19.74	20.00	2,188,885
28 Sep 26	19.84000 +0.47	19.93	19.06	19.38	2,893,457
25 Sep 26	19.37000 +1.30	20.24	17.87	18.05	5,564,232
24 Sep 26	18.07000 -0.06	18.32	18.06	18.27	1,156,103
23 Sep 26	18.13000 +0.15	18.24	17.81	17.82	894,765
22 Sep 26	17.98000 +0.74	18.07	17.70	18.00	1,869,170
21 Sep 26	17.24000 -0.07	17.62	17.24	17.30	1,047,219
18 Sep 26	17.31000 -0.24	17.49	17.26	17.49	2,373,444
17 Sep 26	17.55000 -0.02	17.58	17.29	17.40	1,080,278
16 Sep 26	17.57000 +0.13	17.64	17.42	17.42	1,071,752
15 Sep 26	17.44000 -0.52	17.66	17.32	17.60	2,093,940
14 Sep 26	17.96000 +0.10	18.17	17.86	17.88	751,396
11 Sep 26	17.86000 -0.27	18.18	17.81	18.13	1,276,879
10 Sep 26	18.13000 -0.05	18.32	18.01	18.27	1,341,459
09 Sep 26	18.18000 -0.19	18.64	18.18	18.48	1,195,667
08 Sep 26	18.37000 +0.09	18.42	18.16	18.27	1,001,333
07 Sep 26	18.28000 -0.32	18.54	18.28	18.54	780,589
04 Sep 26	18.60000 -0.18	18.70	18.49	18.57	1,116,099
03 Sep 26	18.78000 -0.20	19.03	18.76	18.88	1,017,614
02 Sep 26	18.98000 +0.16	19.17	18.77	18.80	1,136,344
01 Sep 26	18.82000 -0.19	19.21	18.67	18.99	1,422,999
31 Aug 26	19.01000 +0.22	19.08	18.88	18.89	1,274,044
28 Aug 26	18.79000 +0.27	18.86	18.56	18.57	938,433
27 Aug 26	18.52000 -0.03	18.52	18.19	18.48	1,388,444
26 Aug 26	18.55000 -0.12	18.69	18.42	18.66	774,279
25 Aug 26	18.67000 -0.13	18.82	18.41	18.81	999,682
24 Aug 26	18.80000 +0.42	18.88	18.44	18.49	1,330,735
21 Aug 26	18.38000 -0.08	18.63	18.35	18.47	907,278
20 Aug 26	18.46000 -0.09	18.53	18.11	18.52	1,072,503
19 Aug 26	18.55000 +0.36	18.55	18.08	18.27	1,184,766
18 Aug 26	18.19000 +0.11	18.27	18.04	18.13	1,126,048
17 Aug 26	18.08000 +0.04	18.10	17.97	18.02	598,496
14 Aug 26	18.04000 +0.21	18.15	17.83	17.88	839,368
13 Aug 26	17.83000 -0.20	17.90	17.68	17.90	968,374
12 Aug 26	18.03000 +0.01	18.10	17.88	18.03	755,560
11 Aug 26	18.02000 +0.06	18.12	17.87	18.00	740,462
10 Aug 26	17.96000 -0.05	18.11	17.80	18.00	758,821
07 Aug 26	18.01000 -0.04	18.22	17.94	18.04	1,149,986
06 Aug 26	18.05000 +0.41	18.17	17.67	17.68	980,276
05 Aug 26	17.64000 -0.23	18.04	17.47	17.94	1,008,228
04 Aug 26	17.87000 +0.28	18.15	17.59	17.70	1,794,220
03 Aug 26	17.59000 +0.05	17.79	17.37	17.38	1,267,061
31 Jul 26	17.54000 -0.01	17.74	17.47	17.55	1,462,820
30 Jul 26	17.55000 +0.01	17.89	17.50	17.58	1,658,548
29 Jul 26	17.54000 +0.54	17.54	17.05	17.06	1,241,854
28 Jul 26	17.00000 -0.04	17.18	16.84	17.05	1,363,016
27 Jul 26	17.04000 -0.06	17.08	16.83	17.03	973,100
24 Jul 26	17.10000 +0.08	17.10	16.85	16.99	1,062,507
23 Jul 26	17.02000 +0.34	17.16	16.60	16.67	1,690,499
22 Jul 26	16.68000 +0.09	17.01	16.51	16.58	1,123,006
21 Jul 26	16.59000 -0.10	16.77	16.42	16.77	928,118
20 Jul 26	16.69000 -0.26	16.93	16.60	16.90	861,883
17 Jul 26	16.95000 -0.02	16.96	16.73	16.93	914,513
16 Jul 26	16.97000 +0.17	16.97	16.74	16.87	1,022,586
15 Jul 26	16.80000 -0.27	17.05	16.49	17.05	1,204,637
14 Jul 26	17.07000 +0.42	17.25	16.83	16.86	1,589,883
13 Jul 26	16.65000 +0.31	16.66	16.32	16.35	1,260,103
10 Jul 26	16.34000 -0.05	16.49	16.32	16.33	783,872
09 Jul 26	16.39000 -0.01	16.46	16.27	16.46	1,024,477
08 Jul 26	16.40000 +0.20	16.60	16.14	16.17	2,117,847
07 Jul 26	16.20000 +0.26	16.31	16.02	16.08	1,191,613
06 Jul 26	15.94000 -0.07	16.12	15.90	15.97	816,197
03 Jul 26	16.01000 -0.07	16.09	15.90	16.04	859,379
02 Jul 26	16.08000 +0.41	16.08	15.49	15.49	2,166,469
01 Jul 26	15.67000 -0.21	15.99	15.48	15.95	1,098,272
30 Jun 26	15.88000 +0.20	15.90	15.63	15.78	962,945
29 Jun 26	15.68000 -0.32	16.08	15.68	16.01	1,470,943
26 Jun 26	16.00000 +0.07	16.45	15.80	15.95	1,978,458
25 Jun 26	15.93000 -0.16	16.09	15.86	16.09	1,257,083
24 Jun 26	16.09000 +0.17	16.26	15.88	15.92	1,126,580
23 Jun 26	15.92000 -0.11	15.96	15.64	15.91	1,060,547
22 Jun 26	16.03000 -0.05	16.12	15.79	16.07	1,081,158
19 Jun 26	16.08000 +0.80	16.20	15.50	15.76	2,763,447
18 Jun 26	15.28000 -0.51	15.70	15.17	15.68	1,373,810
17 Jun 26	15.79000 +0.18	15.79	15.40	15.51	1,289,049
16 Jun 26	15.61000 -0.14	15.95	15.61	15.95	1,305,732
15 Jun 26	15.75000 -0.12	15.95	15.62	15.79	1,179,238
12 Jun 26	15.87000 +0.12	15.90	15.66	15.78	1,037,691
11 Jun 26	15.75000 +0.35	15.84	15.43	15.51	1,236,743
10 Jun 26	15.40000 -0.10	15.51	15.12	15.49	1,534,593
09 Jun 26	15.50000 -0.22	15.59	15.08	15.59	3,451,227
08 Jun 26	15.72000 -0.16	15.78	15.39	15.78	1,016,952
05 Jun 26	15.88000 +0.11	16.06	15.73	15.74	1,251,600
04 Jun 26	15.77000 -1.02	15.94	15.72	15.75	1,509,746
03 Jun 26	16.79000 -0.16	16.95	16.71	16.87	1,113,594
02 Jun 26	16.95000 +0.13	17.20	16.75	16.84	1,592,920
01 Jun 26	16.82000 +0.01	17.05	16.74	16.97	1,181,017
29 May 26	16.81000 -0.20	17.13	16.79	17.13	2,356,626
28 May 26	17.01000 +0.01	17.15	16.88	17.03	937,895
27 May 26	17.00000 -0.21	17.43	16.78	17.31	1,402,172
26 May 26	17.21000 +0.09	17.33	17.07	17.11	1,278,980
25 May 26	17.12000 -0.16	17.38	17.03	17.37	760,426
22 May 26	17.28000 -0.06	17.44	16.94	17.00	1,281,280
21 May 26	17.34000 +0.41	17.34	16.73	16.80	1,766,840
20 May 26	16.93000 -0.42	17.67	16.93	17.65	1,928,693
19 May 26	17.35000 -0.63	17.96	17.21	17.90	1,568,339
18 May 26	17.98000 +0.17	18.12	17.66	17.75	1,611,895
15 May 26	17.81000 +0.03	17.89	17.63	17.63	1,364,841
14 May 26	17.78000 -0.07	18.03	17.67	17.99	922,442
13 May 26	17.85000 +0.32	17.90	17.59	17.77	1,389,868
12 May 26	17.53000 -0.40	18.00	17.38	18.00	1,225,755
11 May 26	17.93000 +0.64	17.93	17.12	17.12	3,073,622
08 May 26	17.29000 +0.24	17.64	17.16	17.24	2,492,731
07 May 26	17.05000 -0.42	17.63	16.87	17.51	2,404,574
06 May 26	17.47000 -0.52	18.25	17.43	18.10	2,174,479
05 May 26	17.99000 +0.11	18.13	17.85	17.97	1,155,135
04 May 26	17.88000 +0.20	18.16	17.73	17.90	1,220,084
30 Apr 26	17.68000 +0.18	17.72	17.31	17.33	1,066,579
29 Apr 26	17.50000 -0.17	18.03	17.50	17.68	957,425
28 Apr 26	17.67000 +0.03	17.86	17.53	17.60	1,223,569
27 Apr 26	17.64000 +0.14	17.75	17.42	17.43	1,054,802
24 Apr 26	17.50000 -0.02	17.64	17.36	17.56	899,727
23 Apr 26	17.52000 +0.04	17.64	17.38	17.47	1,236,929
22 Apr 26	17.48000 +0.41	17.57	17.07	17.07	1,620,492
21 Apr 26	17.07000 +0.09	17.19	16.83	16.94	702,286
20 Apr 26	16.98000 -0.01	17.12	16.92	17.05	923,897
17 Apr 26	16.99000 -0.21	17.36	16.89	17.22	1,933,466
16 Apr 26	17.20000 +0.45	17.30	16.81	16.81	1,588,085
15 Apr 26	16.75000 -0.07	16.96	16.72	16.82	1,223,134
14 Apr 26	16.82000 -0.32	17.36	16.77	17.25	1,276,359
13 Apr 26	17.14000 -0.22	17.53	17.14	17.50	1,138,972
10 Apr 26	17.36000 +0.16	17.58	17.11	17.21	1,354,132
09 Apr 26	17.20000 +0.43	17.20	16.86	16.88	2,087,775
08 Apr 26	16.77000 -0.06	16.84	16.23	16.83	2,094,471
07 Apr 26	16.83000 +0.26	16.95	16.55	16.60	1,512,656
02 Apr 26	16.57000 +0.21	16.68	16.30	16.33	1,794,956
01 Apr 26	16.36000 -0.39	16.92	16.33	16.84	1,949,995
31 Mar 26	16.75000 +0.03	16.94	16.62	16.73	1,910,382
30 Mar 26	16.72000 +0.29	16.78	16.32	16.37	1,755,853
27 Mar 26	16.43000 +0.84	16.60	15.96	16.01	3,042,186
26 Mar 26	15.59000 +0.27	15.73	15.19	15.25	2,471,719
25 Mar 26	15.32000 +0.62	15.39	14.93	14.96	2,380,701
24 Mar 26	14.70000 +0.41	14.82	14.31	14.50	1,570,966
23 Mar 26	14.29000 +0.35	14.54	13.63	13.67	2,077,465
20 Mar 26	13.94000 -0.11	14.28	13.92	14.01	1,981,029
19 Mar 26	14.05000 -0.41	14.62	14.03	14.59	1,676,911
18 Mar 26	14.46000 -0.33	14.81	14.39	14.79	1,385,984
17 Mar 26	14.79000 +0.40	14.80	14.35	14.35	1,070,680
16 Mar 26	14.39000 +0.03	14.55	14.28	14.39	1,245,620
13 Mar 26	14.36000 -0.18	14.65	14.33	14.47	1,723,604
12 Mar 26	14.54000 +0.41	14.54	14.00	14.13	1,483,890
11 Mar 26	14.13000 +0.25	14.24	13.80	13.81	1,457,337
10 Mar 26	13.88000 +0.17	14.14	13.87	14.08	1,553,160
09 Mar 26	13.71000 -0.07	13.80	13.45	13.60	1,609,655
06 Mar 26	13.78000 -0.28	14.11	13.55	14.09	1,874,842
05 Mar 26	14.06000 +0.22	14.28	13.76	13.99	1,764,083
04 Mar 26	13.84000 +0.34	14.09	13.38	13.56	1,484,367
03 Mar 26	13.50000 -0.80	14.20	13.39	14.19	2,168,199
02 Mar 26	14.30000 -0.49	14.58	14.23	14.45	1,520,390
27 Feb 26	14.79000 -0.09	14.92	14.57	14.80	1,995,400
26 Feb 26	14.88000 -0.07	15.14	14.70	14.90	989,800
25 Feb 26	14.95000 -0.14	15.13	14.90	15.00	826,866
24 Feb 26	15.09000 -0.14	15.54	15.08	15.41	1,058,756
23 Feb 26	15.23000 -0.01	15.31	15.01	15.25	1,091,730
20 Feb 26	15.24000 -0.05	15.47	15.20	15.34	755,190
19 Feb 26	15.29000 -0.11	15.45	15.17	15.32	747,105
18 Feb 26	15.40000 -0.12	15.43	15.17	15.35	1,164,994
17 Feb 26	15.52000 -0.05	15.74	15.47	15.63	663,152
16 Feb 26	15.57000 -0.29	15.85	15.54	15.85	1,025,933
13 Feb 26	15.86000 -0.19	16.01	15.67	16.00	1,838,661
12 Feb 26	16.05000 +0.04	16.22	15.82	15.96	1,608,456
11 Feb 26	16.01000 +0.16	16.20	15.78	15.87	2,379,103
10 Feb 26	15.85000 +0.86	15.92	15.33	15.42	2,711,190
09 Feb 26	14.99000 +0.14	14.99	14.72	14.90	1,219,554
06 Feb 26	14.85000 +0.19	14.96	14.50	14.53	1,810,256
05 Feb 26	14.66000 +0.50	14.72	14.00	14.26	4,587,499
04 Feb 26	14.16000 +0.80	14.25	13.44	13.50	2,466,039
03 Feb 26	13.36000 +0.11	13.36	13.10	13.32	931,940
02 Feb 26	13.25000 +0.15	13.28	12.93	13.12	951,283
30 Jan 26	13.10000 +0.19	13.10	12.93	12.96	987,627
29 Jan 26	12.91000 -0.09	13.18	12.90	13.10	740,158
28 Jan 26	13.00000 +0.06	13.06	12.81	12.83	717,150
27 Jan 26	12.94000 -0.22	13.17	12.92	13.17	987,185
26 Jan 26	13.16000 -0.07	13.26	13.10	13.24	936,117
23 Jan 26	13.23000 -0.02	13.24	13.03	13.20	969,250
22 Jan 26	13.25000 +0.31	13.34	12.99	13.17	1,232,777
21 Jan 26	12.94000 +0.32	12.98	12.49	12.50	816,154
20 Jan 26	12.62000 -0.12	12.80	12.56	12.72	1,050,301
19 Jan 26	12.74000 -0.30	12.95	12.73	12.86	1,415,385
16 Jan 26	13.04000 -0.46	13.47	13.04	13.46	1,631,308
15 Jan 26	13.50000 +0.13	13.54	13.28	13.35	1,597,565
14 Jan 26	13.37000 +0.23	13.37	13.09	13.11	1,083,297
13 Jan 26	13.14000 +0.06	13.21	13.00	13.15	675,863
12 Jan 26	13.08000 -0.16	13.30	12.98	13.30	745,250
09 Jan 26	13.24000 +0.20	13.41	13.12	13.12	874,427
08 Jan 26	13.04000 -0.23	13.23	12.88	13.23	1,085,227
07 Jan 26	13.27000 -0.29	13.46	13.17	13.31	1,427,109
06 Jan 26	13.56000 +0.14	13.60	13.22	13.52	623,988
05 Jan 26	13.42000 +0.11	13.74	13.23	13.54	1,311,981
02 Jan 26	13.31000 -0.05	13.42	13.20	13.38	752,742
30 Dec 25	13.36000 +0.10	13.36	13.21	13.24	480,295
29 Dec 25	13.26000 +0.15	13.38	13.17	13.17	785,414
23 Dec 25	13.11000 -0.04	13.25	13.09	13.16	487,355
22 Dec 25	13.15000 +0.00	13.21	13.02	13.17	775,323
19 Dec 25	13.15000 -0.09	13.28	13.07	13.23	2,039,279
18 Dec 25	13.24000 -0.07	13.29	13.14	13.26	940,353
17 Dec 25	13.31000 +0.04	13.31	13.09	13.25	1,374,961
16 Dec 25	13.27000 +0.13	13.42	13.12	13.12	1,382,072
15 Dec 25	13.14000 -0.11	13.29	13.10	13.25	731,351
12 Dec 25	13.25000 -0.01	13.36	13.20	13.28	826,541
11 Dec 25	13.26000 +0.43	13.26	12.82	12.84	1,513,991
10 Dec 25	12.83000 -0.10	12.97	12.83	12.90	875,821
09 Dec 25	12.93000 +0.04	12.96	12.80	12.87	954,930
08 Dec 25	12.89000 -0.11	12.93	12.79	12.93	1,327,826
05 Dec 25	13.00000 +0.17	13.01	12.78	12.81	922,855
04 Dec 25	12.83000 +0.05	12.87	12.71	12.84	1,342,222
03 Dec 25	12.78000 -0.24	13.06	12.75	13.00	1,332,085
02 Dec 25	13.02000 -0.17	13.10	12.89	12.94	1,057,277
01 Dec 25	13.19000 -0.08	13.31	13.12	13.30	884,119
28 Nov 25	13.27000 +0.03	13.27	13.02	13.10	1,338,605
27 Nov 25	13.24000 +0.02	13.38	13.19	13.23	1,065,351
26 Nov 25	13.22000 -0.07	13.36	13.17	13.36	912,362
25 Nov 25	13.29000 +0.18	13.42	12.97	13.10	1,453,185
24 Nov 25	13.11000 -0.31	13.61	13.10	13.45	4,790,522
21 Nov 25	13.42000 +0.26	13.42	13.06	13.06	970,538
20 Nov 25	13.16000 -0.18	13.47	13.15	13.47	534,317
19 Nov 25	13.34000 +0.30	13.49	12.99	13.00	1,232,100
18 Nov 25	13.04000 -0.32	13.36	13.01	13.22	794,731
17 Nov 25	13.36000 -0.45	13.81	13.34	13.78	1,161,039
14 Nov 25	13.81000 -0.29	14.18	13.81	14.06	1,434,898
13 Nov 25	14.10000 +0.21	14.15	13.90	13.94	870,206
12 Nov 25	13.89000 +0.09	14.04	13.69	13.75	1,077,277
11 Nov 25	13.80000 -0.29	13.86	13.55	13.61	1,489,588
10 Nov 25	14.09000 +0.04	14.24	14.04	14.17	602,919
07 Nov 25	14.05000 +0.15	14.13	13.87	13.96	1,124,464
06 Nov 25	13.90000 -0.28	14.24	13.90	14.17	1,384,401
05 Nov 25	14.18000 -0.13	14.42	14.04	14.25	1,461,529
04 Nov 25	14.31000 -0.22	14.59	14.16	14.40	2,452,342
03 Nov 25	14.53000 +0.00	14.72	14.46	14.53	1,432,049
31 Oct 25	14.53000 -0.20	14.81	14.53	14.73	991,784
30 Oct 25	14.73000 -0.09	14.87	14.65	14.83	982,545
29 Oct 25	14.82000 +0.02	15.00	14.72	14.83	1,122,467
28 Oct 25	14.80000 -0.05	14.89	14.71	14.76	1,231,542
27 Oct 25	14.85000 -0.21	15.07	14.84	15.07	1,314,436
24 Oct 25	15.06000 +0.11	15.08	14.94	15.00	737,847
23 Oct 25	14.95000 +0.00	15.02	14.84	14.91	1,259,745
22 Oct 25	14.95000 +0.10	14.98	14.73	14.85	1,323,336
21 Oct 25	14.85000 -0.09	14.97	14.74	14.95	819,603
20 Oct 25	14.94000 +0.08	14.94	14.68	14.89	1,476,355
17 Oct 25	14.86000 +0.09	14.95	14.57	14.58	1,008,212
16 Oct 25	14.77000 +0.22	14.77	14.49	14.57	914,124
15 Oct 25	14.55000 +0.27	14.62	14.32	14.37	912,486
14 Oct 25	14.28000 -0.17	14.38	14.17	14.35	1,187,945
13 Oct 25	14.45000 +0.10	14.55	14.36	14.39	892,814
10 Oct 25	14.35000 -0.16	14.64	14.33	14.51	1,391,597
09 Oct 25	14.51000 -0.04	14.73	14.51	14.55	954,701
08 Oct 25	14.55000 -0.18	14.73	14.53	14.66	1,093,464
07 Oct 25	14.73000 +0.04	14.87	14.61	14.74	973,151
06 Oct 25	14.69000 -0.25	15.02	14.69	15.01	910,270
03 Oct 25	14.94000 +0.11	15.01	14.79	14.89	892,480
02 Oct 25	14.83000 -0.02	15.02	14.83	14.90	1,315,348
01 Oct 25	14.85000 +0.08	14.98	14.71	14.71	1,351,660
30 Sep 25	14.77000 +0.17	14.88	14.49	14.52	1,208,834
29 Sep 25	14.60000 -0.09	14.80	14.55	14.75	1,021,430
26 Sep 25	14.69000 -0.16	14.90	14.65	14.83	1,927,445
25 Sep 25	14.85000 -0.23	15.19	14.69	15.08	2,589,708
24 Sep 25	15.08000 -0.40	15.30	15.02	15.25	2,392,225
23 Sep 25	15.48000 +0.12	15.63	15.40	15.41	854,372
22 Sep 25	15.36000 -0.19	15.54	15.34	15.44	1,123,035
19 Sep 25	15.55000 +0.13	15.73	15.43	15.43	2,231,754
18 Sep 25	15.42000 -0.49	16.09	15.42	15.91	1,968,962
17 Sep 25	15.91000 +0.07	15.95	15.64	15.90	1,091,005
16 Sep 25	15.84000 -0.18	16.07	15.80	16.00	1,324,307
15 Sep 25	16.02000 +0.11	16.12	15.95	15.98	869,121
12 Sep 25	15.91000 -0.10	16.18	15.91	16.09	845,279
11 Sep 25	16.01000 -0.06	16.06	15.81	15.90	1,299,943
10 Sep 25	16.07000 -0.21	16.43	16.01	16.28	1,303,128
09 Sep 25	16.28000 +0.06	16.39	16.19	16.28	790,560
08 Sep 25	16.22000 +0.12	16.28	16.10	16.21	647,745
05 Sep 25	16.10000 +0.04	16.27	16.08	16.20	725,980
04 Sep 25	16.06000 -0.09	16.20	15.99	16.11	1,226,945
03 Sep 25	16.15000 -0.10	16.48	16.15	16.26	1,111,359
02 Sep 25	16.25000 -0.18	16.51	16.23	16.40	768,772
01 Sep 25	16.43000 -0.06	16.46	16.25	16.31	1,029,864
29 Aug 25	16.49000 -0.11	16.70	16.48	16.62	1,084,845
28 Aug 25	16.60000 -0.08	16.93	16.60	16.75	834,329
27 Aug 25	16.68000 -0.26	17.02	16.68	16.91	820,621
26 Aug 25	16.94000 -0.08	17.16	16.88	16.89	1,219,989
25 Aug 25	17.02000 -0.18	17.28	17.02	17.17	398,247
22 Aug 25	17.20000 +0.23	17.20	16.89	16.96	504,191
21 Aug 25	16.97000 -0.13	17.08	16.87	17.07	578,245
20 Aug 25	17.10000 +0.20	17.14	16.83	16.84	671,902
19 Aug 25	16.90000 +0.21	17.00	16.68	16.68	1,165,854
18 Aug 25	16.69000 +0.01	16.72	16.60	16.70	445,355
15 Aug 25	16.68000 -0.07	17.01	16.68	16.89	525,216
14 Aug 25	16.75000 +0.17	16.78	16.56	16.62	853,414
13 Aug 25	16.58000 -0.07	16.74	16.51	16.70	2,072,990
12 Aug 25	16.65000 -0.17	16.86	16.55	16.80	1,872,405
11 Aug 25	16.82000 -0.27	17.24	16.82	17.20	849,568
08 Aug 25	17.09000 +0.21	17.16	16.86	16.91	1,016,051
07 Aug 25	16.88000 +0.42	17.08	16.49	16.51	1,309,780
06 Aug 25	16.46000 -0.18	16.77	16.46	16.73	1,059,104
05 Aug 25	16.64000 +0.26	16.64	16.34	16.52	1,028,280
04 Aug 25	16.38000 +0.08	16.59	16.30	16.48	1,505,352
01 Aug 25	16.30000 -1.17	17.25	16.30	17.25	2,812,026
31 Jul 25	17.47000 -0.17	17.82	17.47	17.60	1,361,991
30 Jul 25	17.64000 -0.18	17.88	17.64	17.76	489,568
29 Jul 25	17.82000 +0.03	17.97	17.73	17.85	852,486
28 Jul 25	17.79000 -0.24	18.32	17.72	18.32	699,939
25 Jul 25	18.03000 +0.09	18.10	17.81	17.88	585,097
24 Jul 25	17.94000 -0.07	18.26	17.94	18.20	729,800
23 Jul 25	18.01000 +0.34	18.09	17.89	17.97	936,881
22 Jul 25	17.67000 +0.03	17.76	17.40	17.60	755,692
21 Jul 25	17.64000 +0.07	17.81	17.57	17.59	597,946
18 Jul 25	17.57000 +0.00	17.76	17.57	17.66	511,984
17 Jul 25	17.57000 +0.09	17.75	17.48	17.64	994,251
16 Jul 25	17.48000 -0.18	17.91	17.36	17.66	1,014,391
15 Jul 25	17.66000 -0.07	17.90	17.66	17.77	596,049
14 Jul 25	17.73000 -0.21	18.00	17.72	17.77	630,701
11 Jul 25	17.94000 -0.21	18.12	17.89	18.02	1,002,141
10 Jul 25	18.15000 +0.36	18.15	17.87	17.88	1,029,850
09 Jul 25	17.79000 +0.06	18.01	17.59	17.77	1,315,462
08 Jul 25	17.73000 +0.52	17.73	17.15	17.22	1,150,510
07 Jul 25	17.21000 +0.07	17.25	17.10	17.20	709,933
04 Jul 25	17.14000 -0.17	17.24	17.04	17.22	687,076
03 Jul 25	17.31000 -0.14	17.67	17.25	17.54	1,036,177
02 Jul 25	17.45000 +0.20	17.53	17.29	17.40	935,694
01 Jul 25	17.25000 -0.25	17.45	17.12	17.35	2,013,536
30 Jun 25	17.50000 -0.83	18.39	17.50	18.39	1,994,260
27 Jun 25	18.33000 +0.45	18.42	17.88	17.88	857,740
26 Jun 25	17.88000 -0.10	17.99	17.80	17.97	1,038,547
25 Jun 25	17.98000 -0.33	18.33	17.88	18.31	852,523
24 Jun 25	18.31000 +0.36	18.40	18.16	18.29	800,915
23 Jun 25	17.95000 -0.13	18.12	17.87	17.92	787,456
20 Jun 25	18.08000 -0.09	18.33	18.08	18.26	2,542,287
19 Jun 25	18.17000 -0.26	18.43	18.17	18.30	474,213
18 Jun 25	18.43000 -0.25	18.62	18.35	18.61	1,252,760
17 Jun 25	18.68000 -0.13	18.83	18.60	18.71	796,979
16 Jun 25	18.81000 +0.16	18.83	18.56	18.63	702,756
13 Jun 25	18.65000 -0.16	18.72	18.34	18.51	878,077
12 Jun 25	18.81000 -0.19	18.99	18.76	18.84	893,415
11 Jun 25	19.00000 -0.38	19.42	18.99	19.38	798,984
10 Jun 25	19.38000 +0.16	19.39	19.10	19.19	766,124
09 Jun 25	19.22000 +0.12	19.24	19.05	19.15	349,352
06 Jun 25	19.10000 -0.07	19.22	19.04	19.14	467,022
05 Jun 25	19.17000 +0.11	19.23	19.01	19.15	619,033
04 Jun 25	19.06000 +0.02	19.27	18.93	19.18	941,967
03 Jun 25	19.04000 +0.05	19.04	18.82	18.96	1,034,827
02 Jun 25	18.99000 -0.07	18.99	18.77	18.92	1,053,133
30 May 25	19.06000 +0.01	19.35	19.02	19.10	1,520,266
29 May 25	19.05000 -0.97	19.28	18.96	19.11	1,058,665
28 May 25	20.02000 -0.58	20.62	20.02	20.56	1,369,528
27 May 25	20.60000 +0.26	20.78	20.36	20.44	1,312,940
26 May 25	20.34000 +0.34	20.46	20.24	20.36	803,788
23 May 25	20.00000 -0.20	20.40	19.75	20.26	1,377,758
22 May 25	20.20000 -0.10	20.44	19.72	20.30	1,485,912
21 May 25	20.30000 -0.02	20.36	20.02	20.20	1,018,525
20 May 25	20.32000 +0.10	20.32	20.00	20.26	1,310,442
19 May 25	20.22000 +0.28	20.34	19.99	20.10	667,865
16 May 25	19.94000 -0.10	20.20	19.82	20.18	1,003,656
15 May 25	20.04000 +0.32	20.04	19.65	19.67	1,117,605
14 May 25	19.72000 +0.15	19.94	19.36	19.50	937,314
13 May 25	19.57000 -0.12	19.78	19.36	19.51	994,169
12 May 25	19.69000 -0.39	20.44	19.60	20.06	1,679,362
09 May 25	20.08000 +0.08	20.22	19.91	20.04	1,795,923
08 May 25	20.00000 -0.06	20.28	19.90	20.14	1,185,006
07 May 25	20.06000 +0.19	20.46	19.80	19.82	1,198,604
06 May 25	19.87000 -0.15	20.10	19.55	20.06	945,586
05 May 25	20.02000 +0.30	20.02	19.69	19.76	485,249
02 May 25	19.72000 -0.03	20.18	19.68	19.99	1,144,499
30 Apr 25	19.75000 -0.08	20.00	19.49	19.84	1,192,634
29 Apr 25	19.83000 +0.23	19.90	19.62	19.70	746,398
28 Apr 25	19.60000 +0.14	19.75	19.44	19.50	824,435
25 Apr 25	19.46000 +0.32	19.57	19.24	19.29	840,663
24 Apr 25	19.14000 -0.21	19.43	19.14	19.32	1,112,554
23 Apr 25	19.35000 +0.37	19.61	19.17	19.31	1,031,645
22 Apr 25	18.98000 +0.25	18.98	18.70	18.82	609,216
17 Apr 25	18.73000 +0.03	18.93	18.48	18.76	466,623
16 Apr 25	18.70000 -0.12	18.76	18.51	18.68	751,460
15 Apr 25	18.82000 +0.29	18.87	18.59	18.59	845,023
14 Apr 25	18.53000 +0.67	18.62	18.15	18.36	1,044,814
11 Apr 25	17.86000 -0.03	18.16	17.55	18.12	1,197,249
10 Apr 25	17.89000 +0.08	19.65	17.89	19.55	1,591,779
09 Apr 25	17.81000 -0.43	18.04	17.51	17.74	1,320,694
08 Apr 25	18.24000 +0.33	18.36	17.90	18.27	1,902,680
07 Apr 25	17.91000 -0.49	18.60	16.80	16.83	1,601,645
04 Apr 25	18.39500 -0.93	19.25	18.08	19.14	1,942,517
03 Apr 25	19.32500 -0.78	19.99	19.30	19.65	1,274,221
02 Apr 25	20.11000 +0.13	20.17	19.79	19.79	740,324
01 Apr 25	19.98500 +0.05	20.22	19.84	20.11	1,282,468
31 Mar 25	19.93500 -0.26	20.02	19.75	19.97	1,266,184
28 Mar 25	20.19000 -0.34	20.69	20.19	20.42	744,871
27 Mar 25	20.53000 -0.21	20.74	20.30	20.51	937,052
26 Mar 25	20.74000 -0.27	21.14	20.73	21.14	957,043
25 Mar 25	21.01000 +0.15	21.10	20.72	20.85	1,298,813
24 Mar 25	20.86000 -0.27	21.41	20.86	21.33	806,930
21 Mar 25	21.13000 -0.35	21.49	21.05	21.41	2,347,497
20 Mar 25	21.48000 -0.42	21.89	21.27	21.85	705,350
19 Mar 25	21.90000 -0.35	22.18	21.82	22.10	938,815
18 Mar 25	22.25000 +0.47	22.32	21.84	21.95	1,617,069
17 Mar 25	21.78000 +0.01	21.94	21.59	21.93	699,846
14 Mar 25	21.77000 +0.66	21.94	20.98	21.13	1,839,614
13 Mar 25	21.11000 -0.10	21.29	20.92	21.04	1,047,290
12 Mar 25	21.21000 +0.20	21.40	21.04	21.18	1,542,145
11 Mar 25	21.01000 -0.35	21.62	20.95	21.41	1,511,966
10 Mar 25	21.36000 -0.28	22.09	21.17	22.04	1,292,484
07 Mar 25	21.64000 -0.51	22.00	21.40	21.99	1,285,225
06 Mar 25	22.15000 +1.18	22.39	20.99	20.99	3,282,479
05 Mar 25	20.97000 +2.22	20.97	19.50	19.61	3,891,754
04 Mar 25	18.74500 -0.56	19.20	18.75	19.10	1,410,731
03 Mar 25	19.30500 +0.15	19.65	19.01	19.20	1,351,318
28 Feb 25	19.16000 -0.09	19.24	18.99	19.14	1,685,174
27 Feb 25	19.25500 -0.37	19.50	19.02	19.50	1,292,013
26 Feb 25	19.62500 +0.25	19.89	19.38	19.40	1,209,006
25 Feb 25	19.38000 +0.14	19.41	19.07	19.11	992,491
24 Feb 25	19.23500 +0.25	19.50	19.19	19.43	734,863
21 Feb 25	18.99000 +0.26	19.06	18.78	18.78	770,850
20 Feb 25	18.72500 -0.03	19.08	18.66	19.00	699,995
19 Feb 25	18.76000 -0.75	19.36	18.73	19.22	1,634,055
18 Feb 25	19.51500 -0.18	19.67	19.39	19.60	1,634,346
17 Feb 25	19.69500 -0.08	19.81	19.61	19.66	628,150
14 Feb 25	19.77000 +0.07	19.96	19.59	19.64	1,170,982
13 Feb 25	19.70500 +0.50	19.75	19.42	19.42	1,455,896
12 Feb 25	19.20500 +0.15	19.41	19.01	19.01	1,181,959
11 Feb 25	19.05500 +0.01	19.13	18.90	19.05	721,402
10 Feb 25	19.04500 +0.05	19.18	19.00	19.05	700,166
07 Feb 25	19.00000 +0.00	19.28	18.96	19.10	1,029,525
06 Feb 25	19.00000 +0.73	19.04	18.32	18.33	1,379,357
05 Feb 25	18.27000 +0.19	18.27	18.01	18.08	851,262
04 Feb 25	18.08000 +0.13	18.08	17.84	17.94	702,040
03 Feb 25	17.95500 -0.18	17.95	17.61	17.78	1,286,352
31 Jan 25	18.13500 -0.14	18.34	18.14	18.30	775,450
30 Jan 25	18.27500 +0.23	18.36	18.05	18.06	1,246,606
29 Jan 25	18.04000 -0.06	18.17	17.98	18.13	1,135,322
28 Jan 25	18.10000 +0.05	18.35	17.99	18.01	931,696
27 Jan 25	18.05500 +0.10	18.16	17.78	17.83	597,370
24 Jan 25	17.95000 +0.22	18.18	17.78	17.82	929,388
23 Jan 25	17.73000 -0.02	17.84	17.70	17.73	764,916
22 Jan 25	17.75500 +0.03	17.97	17.63	17.75	1,180,283
21 Jan 25	17.72000 +0.05	17.83	17.53	17.57	1,037,165
20 Jan 25	17.67500 +0.34	17.68	17.17	17.29	960,316
17 Jan 25	17.33000 +0.09	17.45	17.28	17.31	724,764
16 Jan 25	17.23500 +0.02	17.32	17.10	17.25	722,158
15 Jan 25	17.21500 +0.70	17.22	16.61	16.61	1,804,514
14 Jan 25	16.51000 -0.06	16.79	16.51	16.79	720,896
13 Jan 25	16.57000 +0.25	16.65	16.32	16.32	620,535
10 Jan 25	16.31500 -0.27	16.63	16.32	16.58	624,987
09 Jan 25	16.58500 -0.02	16.61	16.46	16.56	647,904
08 Jan 25	16.60500 -0.02	16.74	16.43	16.64	769,288
07 Jan 25	16.63000 -0.14	16.81	16.59	16.70	1,165,786
06 Jan 25	16.77000 +0.25	16.88	16.51	16.58	796,797
03 Jan 25	16.52000 -0.19	16.73	16.50	16.70	572,952
02 Jan 25	16.71500 -0.01	16.92	16.57	16.74	586,746
30 Dec 24	16.73000 +0.02	16.83	16.59	16.63	416,510
27 Dec 24	16.71000 +0.24	16.76	16.43	16.45	809,097
23 Dec 24	16.47000 +0.03	16.52	16.31	16.42	702,778
20 Dec 24	16.44000 +0.05	16.45	16.13	16.28	1,712,398
19 Dec 24	16.39000 -0.31	16.61	16.33	16.56	965,089
18 Dec 24	16.70000 -0.17	16.85	16.67	16.85	970,442
17 Dec 24	16.87500 -0.17	17.05	16.75	16.80	1,220,370
16 Dec 24	17.04500 -0.41	17.40	16.90	17.35	1,131,504
13 Dec 24	17.45000 -0.25	17.68	17.22	17.68	1,156,277
12 Dec 24	17.70000 +0.10	17.81	17.58	17.58	617,265
11 Dec 24	17.60500 -0.34	17.77	17.57	17.62	1,282,114
10 Dec 24	17.94500 +0.03	17.99	17.73	17.82	866,529
09 Dec 24	17.91500 +0.10	18.00	17.81	17.85	1,243,992
06 Dec 24	17.82000 -0.14	18.03	17.66	17.99	920,271
05 Dec 24	17.96000 +0.24	17.98	17.66	17.67	1,166,163
04 Dec 24	17.71500 +0.14	17.75	17.56	17.58	905,293
03 Dec 24	17.57500 +0.15	17.61	17.43	17.45	671,124
02 Dec 24	17.43000 +0.07	17.43	17.24	17.36	763,209
29 Nov 24	17.36500 +0.05	17.42	17.25	17.31	630,538
28 Nov 24	17.32000 -0.08	17.48	17.25	17.43	489,748
27 Nov 24	17.39500 +0.08	17.40	17.26	17.32	742,445
26 Nov 24	17.31500 -0.35	17.62	17.28	17.57	651,613
25 Nov 24	17.67000 +0.08	17.78	17.37	17.67	2,016,239
22 Nov 24	17.59500 +0.22	17.63	17.35	17.41	639,613
21 Nov 24	17.37500 -0.01	17.45	17.26	17.42	611,676
20 Nov 24	17.38500 -0.13	17.59	17.37	17.55	666,784
19 Nov 24	17.51500 -0.12	17.75	17.34	17.63	515,744
18 Nov 24	17.63500 -0.24	17.99	17.64	17.98	863,582
15 Nov 24	17.87500 +0.08	17.89	17.63	17.65	727,108
14 Nov 24	17.79000 +0.22	17.79	17.40	17.58	1,101,583
13 Nov 24	17.57000 -0.35	17.86	17.44	17.66	1,244,965
12 Nov 24	17.92000 -0.48	18.38	17.88	18.27	1,570,358
11 Nov 24	18.40000 +0.08	18.66	18.39	18.44	741,165
08 Nov 24	18.31500 -0.52	18.90	18.32	18.89	1,540,820
07 Nov 24	18.84000 +0.17	18.86	18.44	18.50	1,632,815
06 Nov 24	18.66500 -1.43	19.93	18.67	19.72	2,591,641
05 Nov 24	20.10000 +0.10	20.16	19.92	19.92	861,086
04 Nov 24	20.00000 -0.28	20.27	20.00	20.24	912,417
01 Nov 24	20.28000 +0.05	20.30	20.17	20.23	614,681
31 Oct 24	20.23000 +0.04	20.28	20.01	20.06	751,869
30 Oct 24	20.19000 -0.07	20.34	20.09	20.21	798,117
29 Oct 24	20.26000 -0.29	20.56	20.18	20.54	514,367
28 Oct 24	20.55000 -0.05	20.72	20.50	20.68	633,137
25 Oct 24	20.60000 +0.14	20.61	20.45	20.50	452,190
24 Oct 24	20.46000 -0.20	20.84	20.46	20.63	615,352
23 Oct 24	20.66000 -0.07	20.75	20.59	20.64	456,094
22 Oct 24	20.73000 -0.13	20.85	20.55	20.83	685,016
21 Oct 24	20.86000 -0.21	21.13	20.74	21.00	699,007
18 Oct 24	21.07000 -0.13	21.26	21.07	21.16	632,246
17 Oct 24	21.20000 +0.09	21.27	20.91	21.06	679,040
16 Oct 24	21.11000 +0.25	21.11	20.77	20.79	442,777
15 Oct 24	20.86000 -0.14	21.00	20.64	21.00	847,454
14 Oct 24	21.00000 -0.03	21.07	20.91	21.05	734,554
11 Oct 24	21.03000 +0.02	21.10	20.95	21.03	431,925
10 Oct 24	21.01000 -0.13	21.22	20.96	21.13	666,309
09 Oct 24	21.14000 +0.19	21.20	20.99	21.02	612,032
08 Oct 24	20.95000 -0.18	21.07	20.83	21.07	1,005,085
07 Oct 24	21.13000 -0.01	21.15	20.99	21.13	375,938
04 Oct 24	21.14000 +0.21	21.14	20.78	20.92	681,302
03 Oct 24	20.93000 -0.17	21.12	20.91	21.10	711,979
02 Oct 24	21.10000 -0.03	21.19	20.89	21.18	824,342
01 Oct 24	21.13000 +0.13	21.25	20.94	21.08	1,038,134
30 Sep 24	21.00000 -0.18	21.17	20.91	21.09	1,004,517
27 Sep 24	21.18000 +0.41	21.24	20.76	20.80	1,013,869
26 Sep 24	20.77000 +0.23	20.78	20.32	20.65	937,025
25 Sep 24	20.54000 +0.32	20.54	20.22	20.22	901,724
24 Sep 24	20.22000 -0.15	20.60	20.13	20.55	1,074,707
23 Sep 24	20.37000 +0.02	20.38	20.22	20.35	517,553
20 Sep 24	20.35000 -0.46	20.73	20.31	20.72	2,745,505
19 Sep 24	20.81000 +0.31	20.89	20.60	20.64	907,116
18 Sep 24	20.50000 -0.09	20.64	20.40	20.46	617,022
17 Sep 24	20.59000 +0.55	20.67	20.07	20.07	1,143,625
16 Sep 24	20.04000 +0.06	20.13	19.83	19.95	388,833
13 Sep 24	19.98000 +0.18	20.06	19.81	19.85	620,372
12 Sep 24	19.79500 +0.12	19.93	19.71	19.83	1,119,969
11 Sep 24	19.67500 -0.03	19.84	19.59	19.78	644,018
10 Sep 24	19.70000 -0.01	19.76	19.55	19.66	656,559
09 Sep 24	19.71500 +0.10	19.88	19.72	19.74	660,081
06 Sep 24	19.61500 -0.13	19.85	19.56	19.73	868,345
05 Sep 24	19.74000 -0.11	19.96	19.70	19.83	740,455
04 Sep 24	19.85000 +0.07	19.85	19.45	19.52	899,730
03 Sep 24	19.78000 -0.32	20.21	19.68	20.08	721,189
02 Sep 24	20.10000 +0.05	20.12	19.88	20.02	508,442
30 Aug 24	20.05000 +0.16	20.08	19.88	19.90	1,233,643
29 Aug 24	19.88500 +0.09	19.98	19.76	19.77	677,616
28 Aug 24	19.79000 +0.10	19.79	19.58	19.69	458,997
27 Aug 24	19.69000 +0.05	19.78	19.66	19.68	550,621
26 Aug 24	19.64000 +0.01	19.67	19.56	19.59	384,567
23 Aug 24	19.62500 +0.25	19.63	19.35	19.38	798,989
22 Aug 24	19.38000 +0.10	19.43	19.19	19.30	1,367,072
21 Aug 24	19.28000 +0.06	19.30	19.16	19.22	754,043
20 Aug 24	19.22000 -0.09	19.39	19.16	19.28	650,729
19 Aug 24	19.31000 +0.03	19.36	19.18	19.35	799,063
16 Aug 24	19.27500 +0.52	19.27	18.79	18.80	1,586,727
15 Aug 24	18.75000 +0.40	18.75	18.31	18.43	854,226
14 Aug 24	18.35000 +0.10	18.43	18.22	18.30	942,523
13 Aug 24	18.25000 +0.17	18.31	18.02	18.15	1,152,838
12 Aug 24	18.08500 -0.03	18.13	17.94	18.07	674,127
09 Aug 24	18.11500 -0.02	18.28	17.98	18.20	935,567
08 Aug 24	18.13500 -0.28	18.37	17.93	18.31	1,017,199
07 Aug 24	18.41500 +0.16	18.48	18.31	18.33	691,447
06 Aug 24	18.25500 -0.32	18.76	18.10	18.70	931,220
05 Aug 24	18.57500 -0.42	18.63	18.19	18.50	1,321,794
02 Aug 24	19.00000 -0.07	19.22	18.93	19.05	890,874
01 Aug 24	19.06500 +0.30	19.45	18.70	19.14	1,337,225
31 Jul 24	18.76500 -0.14	19.14	18.72	18.94	1,330,844
30 Jul 24	18.90500 +0.07	19.03	18.84	18.86	721,828
29 Jul 24	18.83500 -0.09	18.98	18.76	18.98	509,047
26 Jul 24	18.92500 -0.07	18.99	18.77	18.98	418,113
25 Jul 24	18.99500 +0.05	19.00	18.67	18.79	818,178
24 Jul 24	18.95000 +0.07	18.97	18.77	18.77	472,078
23 Jul 24	18.88500 -0.02	18.97	18.74	18.95	610,689
22 Jul 24	18.91000 +0.14	19.05	18.83	18.84	657,571
19 Jul 24	18.77500 -0.49	19.18	18.75	19.18	1,046,000
18 Jul 24	19.26500 +0.07	19.28	19.13	19.25	1,013,841
17 Jul 24	19.19500 +0.13	19.34	18.90	19.03	1,104,074
16 Jul 24	19.07000 +0.44	19.07	18.59	18.60	1,112,584
15 Jul 24	18.63000 -0.28	19.20	18.42	18.88	1,354,253
12 Jul 24	18.91000 -0.06	19.07	18.86	19.01	919,380
11 Jul 24	18.96500 +0.01	19.09	18.81	19.03	777,905
10 Jul 24	18.95000 -0.27	19.22	18.90	19.22	792,651
09 Jul 24	19.22500 -0.06	19.32	19.13	19.27	693,494
08 Jul 24	19.28500 -0.09	19.39	19.20	19.28	569,075
05 Jul 24	19.38000 -0.04	19.58	19.25	19.48	586,275
04 Jul 24	19.42000 +0.21	19.53	19.19	19.32	885,183
03 Jul 24	19.21000 +0.37	19.32	18.89	18.89	1,508,543
02 Jul 24	18.84000 -0.05	18.88	18.66	18.86	617,964
01 Jul 24	18.88500 -0.16	19.28	18.89	19.22	665,199
28 Jun 24	19.05000 -0.25	19.34	19.03	19.33	831,889
27 Jun 24	19.29500 +0.32	19.33	18.95	19.03	1,041,505
26 Jun 24	18.97500 -0.13	19.16	18.91	19.14	665,403
25 Jun 24	19.10000 +0.01	19.15	18.92	19.08	964,429
24 Jun 24	19.09000 +0.13	19.20	18.82	19.00	814,757
21 Jun 24	18.96500 -0.39	19.33	18.82	19.33	4,093,655
20 Jun 24	19.35000 +0.16	19.42	19.15	19.20	1,085,336
19 Jun 24	19.19500 +0.29	19.22	18.86	18.92	808,760
18 Jun 24	18.90500 +0.39	18.95	18.70	18.84	1,082,172
17 Jun 24	18.51500 +0.27	18.51	18.21	18.29	915,123
14 Jun 24	18.24000 -0.44	18.72	18.19	18.72	952,292
13 Jun 24	18.68000 -0.32	18.99	18.62	18.99	1,190,107
12 Jun 24	19.00000 +0.18	19.09	18.83	18.85	1,115,531
11 Jun 24	18.82000 +0.31	18.83	18.45	18.57	1,198,230
10 Jun 24	18.51000 +0.09	18.51	18.26	18.37	867,402
07 Jun 24	18.42000 -0.16	18.64	18.29	18.61	1,334,099
06 Jun 24	18.58000 -0.11	18.79	18.50	18.73	944,959
05 Jun 24	18.69000 -1.03	18.83	18.57	18.80	1,556,472
04 Jun 24	19.72500 -0.22	20.01	19.63	19.95	1,463,944
03 Jun 24	19.94000 -0.23	20.34	19.88	20.34	1,352,133
31 May 24	20.17000 -0.07	20.27	19.96	20.25	2,852,754
30 May 24	20.24000 +0.24	20.24	19.90	20.01	974,295
29 May 24	20.00000 -0.31	20.26	19.89	20.23	1,121,608
28 May 24	20.31000 +0.02	20.47	20.18	20.36	1,159,428
27 May 24	20.29000 +0.07	20.31	20.17	20.24	463,141
24 May 24	20.22000 +0.02	20.33	20.04	20.10	850,899
23 May 24	20.20000 +0.04	20.26	20.04	20.19	1,330,581
22 May 24	20.16000 -0.05	20.20	19.99	20.19	1,001,880
21 May 24	20.21000 +0.04	20.24	20.10	20.18	3,805,045
20 May 24	20.17000 +0.03	20.41	20.17	20.26	1,445,858
17 May 24	20.14000 -0.10	20.33	20.08	20.29	1,214,276
16 May 24	20.24000 -0.47	20.26	19.74	19.86	3,122,723
15 May 24	20.71000 +0.01	20.96	20.67	20.79	786,452
14 May 24	20.70000 +0.02	20.84	20.59	20.72	794,436
13 May 24	20.68000 +0.37	20.72	20.34	20.44	804,467
10 May 24	20.31000 -0.09	20.56	20.23	20.51	1,264,160
09 May 24	20.40000 -0.05	20.59	20.39	20.44	527,799
08 May 24	20.45000 +0.08	20.81	20.26	20.48	1,208,385
07 May 24	20.37000 +0.40	20.39	19.94	20.00	1,372,438
06 May 24	19.97000 +0.20	20.03	19.84	19.91	602,107
03 May 24	19.77000 +0.15	20.03	19.64	19.64	933,257
02 May 24	19.62500 +0.08	19.75	19.39	19.55	796,661
30 Apr 24	19.54500 +0.18	19.66	19.34	19.38	1,317,309
29 Apr 24	19.36500 +0.21	19.38	19.17	19.20	746,428
26 Apr 24	19.15500 +0.16	19.18	18.85	19.10	1,046,678
25 Apr 24	19.00000 -0.10	19.22	18.88	19.14	766,470
24 Apr 24	19.10000 -0.10	19.38	19.07	19.18	575,527
23 Apr 24	19.20000 -0.24	19.48	19.15	19.48	777,366
22 Apr 24	19.44000 +0.15	19.49	19.15	19.45	653,783
19 Apr 24	19.29000 +0.02	19.29	19.09	19.18	479,364
18 Apr 24	19.27000 -0.09	19.50	19.16	19.48	791,159
17 Apr 24	19.36500 +0.25	19.42	19.08	19.08	863,579
16 Apr 24	19.11000 +0.14	19.26	18.59	18.75	1,341,229
15 Apr 24	18.97000 +0.09	19.15	18.90	18.90	640,347
12 Apr 24	18.88000 -0.09	19.17	18.82	19.07	790,169
11 Apr 24	18.96500 -0.24	19.33	18.90	19.21	860,757
10 Apr 24	19.20500 -0.02	19.43	18.98	19.38	824,602
09 Apr 24	19.23000 -0.09	19.42	19.23	19.28	865,305
08 Apr 24	19.32000 +0.45	19.37	19.06	19.15	1,168,105
05 Apr 24	18.87000 -0.25	19.08	18.84	18.90	895,054
04 Apr 24	19.12000 +0.02	19.27	19.07	19.12	698,430
03 Apr 24	19.10500 +0.70	19.10	18.40	18.42	1,523,306
02 Apr 24	18.40000 +0.07	18.60	18.32	18.39	1,057,142
28 Mar 24	18.32500 -0.12	18.49	18.26	18.47	861,927
27 Mar 24	18.44500 +0.32	18.50	18.06	18.11	934,863
26 Mar 24	18.13000 +0.08	18.24	17.91	18.02	912,138
25 Mar 24	18.05000 +0.09	18.09	17.83	17.93	741,863
22 Mar 24	17.95500 +0.16	17.99	17.72	17.75	1,043,750
21 Mar 24	17.79500 +0.25	17.81	17.52	17.70	1,125,284
20 Mar 24	17.54000 +0.05	17.65	17.43	17.47	1,093,695
19 Mar 24	17.49500 +0.48	17.58	17.00	17.02	1,523,938
18 Mar 24	17.02000 -0.04	17.21	16.92	17.12	1,008,531
15 Mar 24	17.06000 +0.03	17.16	16.92	17.02	12,770,420
14 Mar 24	17.03000 +0.00	17.07	16.87	17.02	1,428,749
13 Mar 24	17.03500 -0.26	17.36	16.99	17.30	2,207,518
12 Mar 24	17.29000 +0.32	17.29	16.94	17.02	1,415,795
11 Mar 24	16.97500 -0.13	17.13	16.84	17.00	1,053,669
08 Mar 24	17.10500 +0.05	17.20	16.91	17.06	1,351,371
07 Mar 24	17.06000 +0.08	17.23	16.81	16.89	1,595,217
06 Mar 24	16.98000 -0.30	17.43	16.98	17.25	1,483,312
05 Mar 24	17.27500 +0.08	17.34	16.99	17.03	902,614
04 Mar 24	17.19000 +0.02	17.94	16.92	17.80	1,356,751
01 Mar 24	17.16500 +0.11	17.22	17.02	17.15	858,353
29 Feb 24	17.06000 +0.01	17.16	16.82	17.06	1,659,220
28 Feb 24	17.05000 -0.13	17.22	16.95	17.15	815,466
27 Feb 24	17.18000 +0.18	17.25	16.96	16.97	795,341
26 Feb 24	17.00000 -0.30	17.31	16.97	17.27	727,044
23 Feb 24	17.30000 -0.01	17.64	17.26	17.40	514,573
22 Feb 24	17.30500 -0.08	17.54	17.27	17.48	605,396
21 Feb 24	17.38500 +0.03	17.46	17.28	17.36	394,192
20 Feb 24	17.35000 +0.23	17.48	17.05	17.10	621,169
19 Feb 24	17.12500 -0.22	17.33	17.07	17.33	516,720
16 Feb 24	17.34500 +0.13	17.47	17.25	17.33	581,134
15 Feb 24	17.21500 +0.11	17.33	17.15	17.15	623,258
14 Feb 24	17.10000 -0.06	17.40	17.10	17.40	482,829
13 Feb 24	17.15500 -0.11	17.41	17.07	17.25	672,599
12 Feb 24	17.26500 +0.34	17.28	16.98	16.98	487,243
09 Feb 24	16.92000 -0.45	17.38	16.92	17.31	792,437
08 Feb 24	17.37500 -0.18	17.67	17.38	17.57	509,091
07 Feb 24	17.55500 -0.04	17.82	17.43	17.61	1,048,725
06 Feb 24	17.59500 +0.15	17.60	17.23	17.52	1,201,256
05 Feb 24	17.44500 +0.18	17.50	17.23	17.26	1,208,963
02 Feb 24	17.26000 +0.19	17.47	17.16	17.20	1,219,335
01 Feb 24	17.07000 -0.08	17.10	16.95	17.05	559,708
31 Jan 24	17.14500 -0.06	17.25	17.08	17.20	544,354
30 Jan 24	17.20000 -0.11	17.42	17.12	17.36	569,034
29 Jan 24	17.31500 -0.07	17.32	17.18	17.28	790,871
26 Jan 24	17.39000 +0.22	17.51	17.14	17.19	770,426
25 Jan 24	17.17500 +0.13	17.22	16.86	17.02	737,879
24 Jan 24	17.04500 +0.20	17.05	16.85	16.92	976,362
23 Jan 24	16.84500 +0.02	16.99	16.76	16.89	725,058
22 Jan 24	16.82000 -0.03	16.98	16.75	16.90	443,506
19 Jan 24	16.85500 -0.27	17.28	16.85	17.14	602,215
18 Jan 24	17.13000 +0.36	17.13	16.68	16.77	821,384
17 Jan 24	16.77000 -0.43	17.07	16.74	17.07	935,914
16 Jan 24	17.20500 -0.20	17.36	17.20	17.33	586,719
15 Jan 24	17.41000 +0.06	17.44	17.24	17.40	603,963
12 Jan 24	17.35500 +0.03	17.45	17.28	17.38	594,981
11 Jan 24	17.32000 -0.20	17.66	17.29	17.59	738,035
10 Jan 24	17.52500 -0.20	17.69	17.52	17.64	708,094
09 Jan 24	17.72500 -0.64	18.41	17.63	18.41	1,081,810
08 Jan 24	18.36000 +0.03	18.47	18.18	18.33	510,551
05 Jan 24	18.32500 -0.05	18.40	18.10	18.32	868,438
04 Jan 24	18.37500 +0.08	18.52	18.23	18.34	847,266
03 Jan 24	18.29000 -0.15	18.47	18.16	18.43	704,211
02 Jan 24	18.44500 -0.06	18.65	18.34	18.51	462,613
29 Dec 23	18.50000 +0.01	18.56	18.47	18.52	181,839
28 Dec 23	18.49000 +0.05	18.53	18.40	18.49	497,162
27 Dec 23	18.44000 +0.01	18.51	18.36	18.44	564,739
22 Dec 23	18.43000 +0.02	18.50	18.35	18.37	368,497
21 Dec 23	18.40500 -0.06	18.54	18.25	18.39	409,871
20 Dec 23	18.46500 +0.12	18.51	18.28	18.40	933,489
19 Dec 23	18.34500 +0.22	18.38	18.10	18.10	792,116
18 Dec 23	18.12500 +0.10	18.15	17.84	17.92	597,621
15 Dec 23	18.02500 +0.16	18.08	17.84	17.90	1,940,375
14 Dec 23	17.86500 +0.43	17.97	17.62	17.75	1,394,792
13 Dec 23	17.43500 +0.11	17.66	17.32	17.32	1,178,144
12 Dec 23	17.32000 -0.10	17.58	17.32	17.44	1,035,950
11 Dec 23	17.42500 -0.06	17.47	17.23	17.47	926,559
08 Dec 23	17.48500 +0.06	17.57	17.26	17.42	711,007
07 Dec 23	17.42500 +0.17	17.53	17.08	17.23	1,064,142
06 Dec 23	17.25500 -0.17	17.46	17.07	17.46	1,079,918
05 Dec 23	17.42500 +0.06	17.48	17.18	17.33	841,468
04 Dec 23	17.36500 -0.02	17.47	17.28	17.37	605,776
01 Dec 23	17.38500 +0.24	17.39	17.14	17.24	804,018
30 Nov 23	17.15000 -0.26	17.55	17.15	17.42	4,065,175
29 Nov 23	17.41000 -0.05	17.59	17.36	17.45	863,779
28 Nov 23	17.45500 -0.04	17.53	17.38	17.50	771,676
27 Nov 23	17.49500 -0.21	17.75	17.48	17.68	666,014
24 Nov 23	17.71000 +0.21	17.82	17.52	17.80	793,573
23 Nov 23	17.50000 +0.15	17.53	17.33	17.41	728,701
22 Nov 23	17.35500 -0.18	17.60	17.30	17.51	1,507,541
21 Nov 23	17.53000 -0.88	18.14	17.50	17.91	2,268,440
20 Nov 23	18.41000 -0.09	18.55	18.25	18.55	677,724
17 Nov 23	18.49500 +0.16	18.67	18.47	18.52	904,184
16 Nov 23	18.34000 -0.28	18.69	18.31	18.62	635,391
15 Nov 23	18.62500 +0.11	18.83	18.50	18.56	592,193
14 Nov 23	18.51500 +0.22	18.58	18.08	18.32	704,809
13 Nov 23	18.29500 +0.24	18.35	18.02	18.16	545,520
10 Nov 23	18.05500 -0.18	18.26	17.80	18.08	1,378,890
09 Nov 23	18.23500 +0.32	18.66	17.92	17.92	1,105,128
08 Nov 23	17.92000 +0.17	17.94	17.34	17.51	587,382
07 Nov 23	17.75500 +0.13	18.04	17.53	17.53	925,778
06 Nov 23	17.62000 -0.28	17.96	17.58	17.96	600,232
03 Nov 23	17.90000 +0.26	18.13	17.72	17.73	606,972
02 Nov 23	17.63500 +0.33	17.84	17.27	17.40	693,540
01 Nov 23	17.30500 -0.06	17.47	17.25	17.44	459,400
31 Oct 23	17.36000 +0.48	17.43	16.97	16.97	849,526
30 Oct 23	16.88000 +0.36	16.88	16.57	16.57	925,053
27 Oct 23	16.51500 +0.33	16.65	16.16	16.17	947,198
26 Oct 23	16.18000 +0.21	16.25	15.79	15.82	525,992
25 Oct 23	15.97000 -0.31	16.32	15.83	16.25	903,100
24 Oct 23	16.28500 +0.00	16.36	16.19	16.31	438,839
23 Oct 23	16.28500 -0.13	16.42	16.11	16.41	543,493
20 Oct 23	16.41000 -0.16	16.61	16.41	16.50	712,674
19 Oct 23	16.57000 -0.16	16.81	16.53	16.64	911,217
18 Oct 23	16.72500 -0.18	16.95	16.68	16.90	389,346
17 Oct 23	16.91000 -0.15	17.05	16.75	16.97	710,118
16 Oct 23	17.05500 -0.07	17.33	17.05	17.15	556,053
13 Oct 23	17.12000 +0.14	17.16	17.01	17.03	836,453
12 Oct 23	16.98000 -0.28	17.36	16.97	17.34	527,116
11 Oct 23	17.26000 +0.02	17.36	17.15	17.15	459,919
10 Oct 23	17.23500 +0.34	17.31	17.03	17.03	654,087
09 Oct 23	16.90000 -0.22	17.02	16.72	17.00	634,892
06 Oct 23	17.12000 +0.20	17.18	16.89	16.96	733,029
05 Oct 23	16.92000 -0.15	17.15	16.91	17.11	507,685
04 Oct 23	17.06500 +0.24	17.20	16.71	16.74	990,296
03 Oct 23	16.83000 -0.16	16.93	16.73	16.90	654,891
02 Oct 23	16.98500 -0.34	17.46	16.96	17.39	912,661
29 Sep 23	17.32500 +0.13	17.52	17.25	17.33	854,699
28 Sep 23	17.20000 -0.14	17.40	17.04	17.36	909,380
27 Sep 23	17.34000 -0.05	17.53	17.28	17.36	1,007,225
26 Sep 23	17.39000 -0.13	17.50	17.25	17.47	999,957
25 Sep 23	17.52000 -0.30	17.83	17.25	17.81	1,059,268
22 Sep 23	17.82000 -0.08	17.95	17.69	17.80	836,199
21 Sep 23	17.90000 -0.18	17.98	17.75	17.96	965,906
20 Sep 23	18.08000 +0.33	18.17	17.77	17.77	702,110
19 Sep 23	17.74500 -0.13	17.88	17.61	17.82	899,728
18 Sep 23	17.87500 -0.32	18.25	17.83	18.17	923,641
15 Sep 23	18.19000 +0.20	18.34	18.13	18.20	2,167,655
14 Sep 23	17.99000 +0.35	18.11	17.62	17.68	1,389,655
13 Sep 23	17.63500 +0.03	17.75	17.51	17.52	756,675
12 Sep 23	17.60500 -0.22	17.92	17.48	17.88	837,425
11 Sep 23	17.82500 +0.02	18.01	17.82	17.92	698,802
08 Sep 23	17.81000 -0.03	17.90	17.50	17.89	949,161
07 Sep 23	17.84000 -0.24	18.05	17.80	18.05	636,783
06 Sep 23	18.08500 +0.32	18.20	17.61	17.66	795,865
05 Sep 23	17.76500 +0.06	17.92	17.64	17.64	667,610
04 Sep 23	17.70000 -0.05	17.88	17.65	17.80	610,781
01 Sep 23	17.75000 +0.05	17.80	17.65	17.75	518,920
31 Aug 23	17.70500 +0.00	17.90	17.68	17.75	963,379
30 Aug 23	17.70000 +0.08	17.75	17.62	17.68	625,131
29 Aug 23	17.62500 +0.23	17.67	17.51	17.52	787,022
28 Aug 23	17.40000 +0.09	17.50	17.35	17.45	419,250
25 Aug 23	17.31000 -0.02	17.45	17.29	17.29	324,399
24 Aug 23	17.33000 -0.02	17.44	17.24	17.39	525,155
23 Aug 23	17.35000 -0.15	17.57	17.34	17.55	513,804
22 Aug 23	17.49500 +0.05	17.68	17.42	17.51	610,137
21 Aug 23	17.45000 -0.17	17.74	17.43	17.61	736,321
18 Aug 23	17.62500 -0.17	17.72	17.50	17.67	520,067
17 Aug 23	17.80000 +0.07	17.83	17.64	17.65	580,941
16 Aug 23	17.72500 +0.07	17.85	17.57	17.63	390,779
15 Aug 23	17.66000 -0.31	17.94	17.60	17.92	565,346
14 Aug 23	17.96500 -0.01	18.08	17.84	17.95	361,538
11 Aug 23	17.97500 -0.20	18.16	17.97	18.04	510,446
10 Aug 23	18.17500 -0.09	18.50	17.95	17.96	630,915
09 Aug 23	18.26500 +0.15	18.38	18.19	18.33	452,779
08 Aug 23	18.11000 -0.24	18.34	18.04	18.26	782,195
07 Aug 23	18.35000 -0.03	18.48	18.25	18.33	340,696
04 Aug 23	18.38500 -0.07	18.46	18.18	18.45	487,447
03 Aug 23	18.45500 -0.10	18.49	18.32	18.42	426,192
02 Aug 23	18.56000 -0.11	18.67	18.38	18.51	640,364
01 Aug 23	18.67000 -0.14	18.82	18.62	18.70	427,930
31 Jul 23	18.81000 -0.08	18.93	18.72	18.83	796,456
28 Jul 23	18.88500 +0.28	18.99	18.42	18.55	699,663
27 Jul 23	18.60000 +0.09	18.77	18.52	18.58	555,231
26 Jul 23	18.51500 -0.02	18.63	18.36	18.61	481,371
25 Jul 23	18.53000 +0.25	18.65	18.25	18.32	577,390
24 Jul 23	18.28000 -0.12	18.38	18.23	18.34	1,118,318
21 Jul 23	18.40000 -0.01	18.45	18.27	18.42	616,758
20 Jul 23	18.41000 +0.10	18.50	18.30	18.34	806,177
19 Jul 23	18.31000 -0.17	18.49	18.04	18.05	838,624
18 Jul 23	18.47500 +0.31	18.51	18.07	18.18	441,315
17 Jul 23	18.16500 -0.11	18.31	18.10	18.15	469,243
14 Jul 23	18.28000 -0.26	18.58	18.22	18.47	678,078
13 Jul 23	18.54000 +0.01	18.64	18.43	18.50	819,200
12 Jul 23	18.53000 +0.50	18.59	17.93	18.07	930,712
11 Jul 23	18.03500 +0.49	18.07	17.51	17.51	1,112,746
10 Jul 23	17.54500 -0.19	18.20	17.20	17.75	1,747,919
07 Jul 23	17.73500 +0.74	17.82	17.00	17.00	1,183,307
06 Jul 23	17.00000 -0.48	17.43	16.95	17.33	827,865
05 Jul 23	17.48000 -0.06	17.61	17.36	17.49	1,289,698
04 Jul 23	17.53500 +0.12	17.64	17.30	17.38	642,411
03 Jul 23	17.41500 -0.01	17.51	17.25	17.33	919,945
30 Jun 23	17.43000 +0.31	17.49	17.15	17.21	1,129,994
29 Jun 23	17.12000 -0.16	17.19	16.97	17.14	761,068
28 Jun 23	17.28500 +0.42	17.32	16.88	16.89	1,433,919
27 Jun 23	16.86000 -0.15	17.10	16.68	17.07	1,023,255
26 Jun 23	17.01500 +0.34	17.05	16.68	16.78	742,351
23 Jun 23	16.67000 -0.07	16.77	16.48	16.67	965,386
22 Jun 23	16.73500 +0.00	16.98	16.61	16.64	800,568
21 Jun 23	16.74000 -0.06	16.82	16.53	16.82	898,035
20 Jun 23	16.80000 -0.61	17.34	16.51	16.87	2,625,564
19 Jun 23	17.41000 -0.34	17.66	17.33	17.66	908,534
16 Jun 23	17.75500 -0.11	17.90	17.64	17.90	2,070,992
15 Jun 23	17.86500 -0.43	18.25	17.61	18.19	1,142,443
14 Jun 23	18.29000 +0.15	18.48	17.85	18.14	1,159,685
13 Jun 23	18.14500 +0.05	18.18	17.76	18.18	710,189
12 Jun 23	18.09500 +0.10	18.15	17.90	18.09	706,555
09 Jun 23	17.99000 -0.57	18.52	17.93	18.52	918,622
08 Jun 23	18.56000 +0.14	18.81	18.42	18.43	686,505
07 Jun 23	18.42500 +0.01	18.61	18.25	18.45	951,758
06 Jun 23	18.41500 -0.13	18.55	18.26	18.53	422,889
05 Jun 23	18.54500 +0.17	18.70	18.42	18.50	716,356
02 Jun 23	18.37500 +0.68	18.42	17.84	17.85	1,017,310
01 Jun 23	17.69500 -1.05	17.82	17.55	17.80	1,246,634
31 May 23	18.74500 -0.55	19.17	18.75	19.17	2,138,492
30 May 23	19.29500 -0.26	19.60	19.30	19.60	979,604
29 May 23	19.56000 -0.11	19.80	19.47	19.80	244,052
26 May 23	19.67000 +0.00	19.78	19.43	19.75	824,042
25 May 23	19.66500 -0.56	20.32	19.48	20.28	1,226,652
24 May 23	20.23000 +0.55	20.46	19.47	19.55	1,868,505
23 May 23	19.68500 +0.10	19.71	19.44	19.50	645,954
22 May 23	19.58000 +0.08	19.66	19.42	19.50	509,956
19 May 23	19.50500 -0.05	19.80	19.50	19.60	647,242
18 May 23	19.55000 +0.41	19.66	19.19	19.25	834,225
17 May 23	19.13500 +0.00	19.23	18.92	19.05	633,614
16 May 23	19.14000 -0.50	19.54	19.11	19.52	716,583
15 May 23	19.64000 +0.19	19.73	19.52	19.56	514,867
12 May 23	19.44500 +0.08	19.49	19.31	19.49	870,250
11 May 23	19.36000 -0.03	19.61	19.28	19.42	736,089
10 May 23	19.39500 -0.06	19.56	19.19	19.56	772,104
09 May 23	19.46000 -0.04	19.60	18.94	19.00	1,140,573
08 May 23	19.49500 -0.26	19.77	19.46	19.77	563,865
05 May 23	19.75500 +0.67	19.98	19.17	19.23	1,182,336
04 May 23	19.08500 -0.23	19.33	18.99	19.25	781,491
03 May 23	19.31500 +0.17	19.47	19.15	19.27	512,823
02 May 23	19.15000 -0.61	19.93	19.14	19.83	752,354
28 Apr 23	19.76000 +0.57	19.76	19.17	19.28	930,203
27 Apr 23	19.19000 -0.34	19.51	19.02	19.51	892,048
26 Apr 23	19.53000 +0.07	19.60	19.14	19.35	836,749
25 Apr 23	19.46000 -0.30	19.70	19.42	19.66	520,032
24 Apr 23	19.76000 +0.24	19.78	19.40	19.49	393,179
21 Apr 23	19.52000 -0.07	19.60	19.35	19.57	454,527
20 Apr 23	19.59000 -0.18	19.74	19.53	19.74	394,960
19 Apr 23	19.77500 +0.16	19.85	19.50	19.57	447,603
18 Apr 23	19.61000 -0.08	19.88	19.61	19.74	579,804
17 Apr 23	19.69500 +0.27	19.75	19.45	19.46	454,351
14 Apr 23	19.42500 +0.31	19.51	19.18	19.20	646,855
13 Apr 23	19.11000 -0.11	19.36	19.09	19.23	843,994
12 Apr 23	19.22000 +0.01	19.34	19.02	19.27	651,941
11 Apr 23	19.21000 +0.43	19.29	19.06	19.06	554,297
06 Apr 23	18.78000 +0.00	18.93	18.69	18.80	611,940
05 Apr 23	18.78500 -0.32	19.17	18.67	19.12	630,309
04 Apr 23	19.10500 -0.16	19.53	19.10	19.30	734,616
03 Apr 23	19.26500 -0.10	19.26	18.85	19.23	1,138,579
31 Mar 23	19.36000 +0.11	19.47	19.17	19.30	1,093,548
30 Mar 23	19.24500 +0.19	19.37	19.13	19.16	677,930
29 Mar 23	19.06000 +0.19	19.17	18.77	19.00	614,577
28 Mar 23	18.86500 +0.16	18.97	18.61	18.86	573,355
27 Mar 23	18.71000 +0.28	18.77	18.47	18.73	706,767
24 Mar 23	18.43000 -0.67	18.98	18.19	18.98	1,120,841
23 Mar 23	19.10000 +0.02	19.23	18.83	18.95	644,952
22 Mar 23	19.07500 -0.14	19.33	19.07	19.23	658,601
21 Mar 23	19.21500 +0.37	19.35	18.97	19.01	610,525
20 Mar 23	18.84500 +0.35	18.93	18.15	18.36	606,268
17 Mar 23	18.49500 -0.28	18.99	18.26	18.81	4,868,482
16 Mar 23	18.78000 +0.21	19.03	18.48	18.86	1,487,843
15 Mar 23	18.57000 -0.94	19.55	18.57	19.50	1,483,892
14 Mar 23	19.51500 +0.21	19.58	19.11	19.31	859,469
13 Mar 23	19.30500 -0.75	20.22	19.13	20.22	1,295,943
10 Mar 23	20.06000 -0.12	20.13	19.76	19.82	957,676
09 Mar 23	20.18000 -0.32	20.52	20.13	20.49	889,941
08 Mar 23	20.50000 -0.10	20.51	20.04	20.50	911,795
07 Mar 23	20.60000 -0.46	21.08	20.60	21.00	985,266
06 Mar 23	21.06000 +0.19	21.20	20.86	20.89	1,110,852
03 Mar 23	20.87000 +0.65	20.87	20.39	20.41	844,260
02 Mar 23	20.22000 -0.01	20.32	19.80	20.08	1,224,697
01 Mar 23	20.23000 +0.00	20.46	20.13	20.36	800,761
28 Feb 23	20.23000 -0.05	20.25	20.00	20.12	1,089,256
27 Feb 23	20.28000 +0.20	20.54	20.18	20.22	825,447
24 Feb 23	20.08000 -0.20	20.34	19.96	20.26	1,366,278
23 Feb 23	20.28000 -0.01	20.45	20.26	20.41	456,289
22 Feb 23	20.29000 +0.05	20.51	20.00	20.51	590,476
21 Feb 23	20.24000 -0.16	20.46	20.10	20.35	466,268
20 Feb 23	20.40000 +0.39	20.50	20.07	20.07	389,530
17 Feb 23	20.01000 -0.13	20.06	19.86	20.00	487,169
16 Feb 23	20.14000 +0.11	20.32	19.92	20.15	629,785
15 Feb 23	20.03000 -0.07	20.22	20.03	20.11	816,158
14 Feb 23	20.10000 -0.11	20.33	20.01	20.30	550,470
13 Feb 23	20.21000 -0.03	20.43	20.14	20.40	495,540
10 Feb 23	20.24000 -0.41	20.65	20.05	20.52	668,600
09 Feb 23	20.65000 -0.25	21.00	20.61	20.80	660,080
08 Feb 23	20.90000 +0.00	21.35	20.89	21.13	484,299
07 Feb 23	20.90000 -0.25	21.25	20.86	21.20	843,530
06 Feb 23	21.15000 -0.45	21.68	21.15	21.50	1,605,652
03 Feb 23	21.60000 +0.34	21.70	21.01	21.13	1,500,006
02 Feb 23	21.26000 +0.70	21.29	20.63	20.68	861,375
01 Feb 23	20.56000 +0.20	20.61	20.32	20.37	553,472
31 Jan 23	20.36000 +0.10	20.36	20.09	20.24	736,355
30 Jan 23	20.26000 -0.14	20.36	20.20	20.36	505,388
27 Jan 23	20.40000 +0.11	20.45	20.22	20.38	527,994
26 Jan 23	20.29000 +0.09	20.39	20.06	20.29	708,915
25 Jan 23	20.20000 +0.00	20.27	20.11	20.21	629,179
24 Jan 23	20.20000 +0.05	20.33	20.10	20.24	751,607
23 Jan 23	20.15000 +0.10	20.28	20.01	20.20	675,812
20 Jan 23	20.05000 +0.32	20.12	19.83	19.93	863,985
19 Jan 23	19.73000 -0.27	19.95	19.63	19.86	871,173
18 Jan 23	20.00000 +0.05	20.12	19.88	19.98	749,245
17 Jan 23	19.95000 +0.24	20.04	19.67	19.73	646,656
16 Jan 23	19.71000 +0.03	19.90	19.45	19.74	849,139
13 Jan 23	19.68000 +0.10	19.78	19.42	19.50	607,144
12 Jan 23	19.58500 +0.23	19.66	19.28	19.44	680,766
11 Jan 23	19.35500 +0.06	19.55	19.17	19.30	1,283,855
10 Jan 23	19.30000 -0.53	19.72	19.24	19.69	946,034
09 Jan 23	19.82500 -0.02	20.01	19.72	19.94	725,622
06 Jan 23	19.84500 +0.18	19.88	19.43	19.73	683,739
05 Jan 23	19.66000 +0.08	19.88	19.46	19.49	940,957
04 Jan 23	19.57500 +1.00	19.70	18.67	18.70	1,501,934
03 Jan 23	18.57500 +0.13	19.16	18.42	18.46	951,311
02 Jan 23	18.44500 +0.51	18.52	18.01	18.05	527,840
30 Dec 22	17.93500 -0.14	18.03	17.85	18.00	188,610
29 Dec 22	18.07500 +0.05	18.08	17.83	18.00	366,846
28 Dec 22	18.03000 -0.03	18.18	17.96	18.13	319,486
27 Dec 22	18.06500 +0.11	18.16	17.97	18.10	269,062
23 Dec 22	17.95500 +0.16	18.02	17.70	17.78	304,661
22 Dec 22	17.79000 -0.20	18.12	17.69	17.95	421,616
21 Dec 22	17.99500 +0.41	18.09	17.67	17.69	574,472
20 Dec 22	17.58500 -0.12	17.67	17.42	17.60	596,814
19 Dec 22	17.70000 -0.03	17.95	17.68	17.82	702,071
16 Dec 22	17.73000 -0.04	17.96	17.57	17.75	2,105,324
15 Dec 22	17.77000 -0.36	18.00	17.65	18.00	813,074
14 Dec 22	18.13500 -0.12	18.35	17.99	18.10	1,061,500
13 Dec 22	18.25500 +0.55	18.48	17.69	17.81	1,062,871
12 Dec 22	17.70500 -0.42	18.03	17.64	18.01	659,300
09 Dec 22	18.12500 +0.33	18.17	17.83	17.84	788,325
08 Dec 22	17.80000 -0.40	18.26	17.80	18.21	917,222
07 Dec 22	18.20000 -0.32	18.43	18.17	18.43	692,896
06 Dec 22	18.52000 -0.03	18.75	18.30	18.50	998,475
05 Dec 22	18.55500 -0.35	18.92	18.53	18.91	335,211
02 Dec 22	18.90500 +0.35	18.91	18.40	18.50	637,410
01 Dec 22	18.55500 -0.17	19.00	18.49	18.88	904,133
30 Nov 22	18.72500 +0.19	18.81	18.39	18.65	2,133,623
29 Nov 22	18.53500 -0.11	18.72	18.51	18.64	712,047
28 Nov 22	18.65000 -0.32	19.00	18.65	18.89	632,673
25 Nov 22	18.97000 -0.01	19.19	18.91	19.00	512,644
24 Nov 22	18.98000 +0.10	19.29	18.93	18.93	996,056
23 Nov 22	18.87500 -0.25	19.24	18.67	19.18	753,331
22 Nov 22	19.13000 +0.19	19.31	18.69	18.94	575,901
21 Nov 22	18.93500 -0.52	19.35	18.81	19.31	917,461
18 Nov 22	19.46000 +0.56	19.46	18.79	18.99	802,908
17 Nov 22	18.89500 -0.15	19.41	18.76	19.20	798,280
16 Nov 22	19.04500 -0.45	19.50	18.86	19.41	936,813
15 Nov 22	19.50000 -0.28	19.93	19.24	19.86	995,160
14 Nov 22	19.78500 +0.33	19.93	19.40	19.52	1,248,070
11 Nov 22	19.46000 +0.78	19.55	18.78	18.86	1,884,988
10 Nov 22	18.68000 +0.18	18.70	18.17	18.39	1,391,587
09 Nov 22	18.50000 -0.85	18.85	18.31	18.70	2,597,066
08 Nov 22	19.35000 +0.44	19.72	18.41	18.44	1,388,040
07 Nov 22	18.91000 +0.24	19.00	18.56	18.59	617,060
04 Nov 22	18.67000 +0.49	18.90	18.30	18.30	798,186
03 Nov 22	18.18000 -0.20	18.31	17.95	18.17	465,006
02 Nov 22	18.38000 -0.24	18.73	18.28	18.73	473,223
01 Nov 22	18.61500 -0.04	19.05	18.47	18.78	520,579
31 Oct 22	18.65500 -0.08	18.85	18.62	18.83	635,104
28 Oct 22	18.74000 -0.06	18.80	18.50	18.59	689,708
27 Oct 22	18.79500 -0.09	19.00	18.50	18.84	706,862
26 Oct 22	18.88500 +0.14	19.07	18.63	18.75	470,753
25 Oct 22	18.74500 -0.07	19.03	18.40	18.89	574,184
24 Oct 22	18.81500 +0.30	18.97	18.46	18.63	558,389
21 Oct 22	18.52000 -0.08	18.61	18.23	18.36	515,788
20 Oct 22	18.60500 +0.09	18.74	18.18	18.44	637,327
19 Oct 22	18.51500 +0.17	18.70	18.34	18.52	755,253
18 Oct 22	18.34500 +0.34	18.74	18.08	18.23	710,865
17 Oct 22	18.00000 +0.30	18.07	17.53	17.74	520,915
14 Oct 22	17.70000 +0.28	17.85	17.44	17.79	761,500
13 Oct 22	17.41500 +0.05	17.52	16.83	17.18	855,017
12 Oct 22	17.37000 +0.01	17.57	17.17	17.38	636,422
11 Oct 22	17.36500 -0.59	17.67	17.18	17.35	986,179
10 Oct 22	17.96000 +0.92	18.30	16.72	16.80	1,017,663
07 Oct 22	17.03500 -0.34	17.46	16.93	17.34	591,009
06 Oct 22	17.37500 -0.22	17.84	17.33	17.69	574,006
05 Oct 22	17.59500 -0.44	17.96	17.59	17.91	695,771
04 Oct 22	18.03500 +0.45	18.10	17.76	17.90	896,384
03 Oct 22	17.58500 +0.33	17.69	16.79	16.79	659,605
30 Sep 22	17.25000 +0.23	17.49	16.86	17.15	959,104
29 Sep 22	17.02500 -0.60	17.57	16.51	17.56	1,337,059
28 Sep 22	17.63000 +0.29	17.68	16.84	17.06	786,125
27 Sep 22	17.34000 -0.17	17.78	17.34	17.72	900,927
26 Sep 22	17.51000 +0.01	17.82	17.33	17.33	680,833
23 Sep 22	17.50000 -0.32	17.91	17.33	17.84	585,850
22 Sep 22	17.82000 -0.35	18.16	17.74	17.76	758,089
21 Sep 22	18.16500 +0.15	18.17	17.73	17.80	552,227
20 Sep 22	18.02000 -0.29	18.48	17.95	18.36	932,614
19 Sep 22	18.31000 +0.31	18.39	17.92	17.98	547,664
16 Sep 22	18.00000 -0.32	18.24	17.82	18.01	2,219,579
15 Sep 22	18.32000 -0.41	18.91	18.28	18.77	961,467
14 Sep 22	18.72500 -0.55	19.31	18.51	19.15	965,126
13 Sep 22	19.27000 -0.59	19.98	19.24	19.95	1,117,580
12 Sep 22	19.86500 +0.40	19.99	19.65	19.65	910,029
09 Sep 22	19.47000 +0.38	19.52	19.16	19.17	703,397
08 Sep 22	19.09500 +0.00	19.41	18.94	19.33	765,590
07 Sep 22	19.09500 +0.43	19.28	18.47	18.47	874,211
06 Sep 22	18.66000 +0.24	18.83	18.38	18.39	604,097
05 Sep 22	18.41500 -0.75	18.76	18.27	18.39	600,247
02 Sep 22	19.16500 +0.69	19.25	18.64	18.79	1,050,527
01 Sep 22	18.47500 -0.12	18.61	18.28	18.50	985,356
31 Aug 22	18.59500 -0.26	19.01	18.59	18.99	877,089
30 Aug 22	18.85000 -0.24	19.39	18.68	19.10	577,720
29 Aug 22	19.09500 +0.47	19.31	18.28	18.50	598,260
26 Aug 22	18.62500 -0.42	19.42	18.58	19.14	530,299
25 Aug 22	19.04500 +0.02	19.27	18.83	19.16	560,299
24 Aug 22	19.02500 +0.01	19.09	18.63	18.92	579,011
23 Aug 22	19.01000 +0.14	19.18	18.70	18.75	480,610
22 Aug 22	18.87500 -1.07	20.00	18.88	19.90	887,170
19 Aug 22	19.94500 -0.26	20.22	19.94	20.01	517,100
18 Aug 22	20.20000 +0.18	20.62	20.08	20.10	527,656
17 Aug 22	20.02000 -0.98	21.06	20.02	21.04	763,456
16 Aug 22	21.00000 -0.02	21.13	20.82	21.00	562,046
15 Aug 22	21.02000 +0.05	21.13	20.87	21.10	453,171
12 Aug 22	20.97000 +0.30	21.00	20.62	20.82	733,812
11 Aug 22	20.67000 -0.54	21.30	20.54	21.30	1,231,044
10 Aug 22	21.21000 +0.30	21.27	19.90	20.48	904,762
09 Aug 22	20.91000 +0.03	20.99	20.69	20.80	776,496
08 Aug 22	20.88000 +0.19	21.02	20.67	20.88	787,264
05 Aug 22	20.69000 -0.23	21.04	20.54	20.94	459,840
04 Aug 22	20.92000 +0.09	21.10	20.73	20.81	476,423
03 Aug 22	20.83000 +0.04	21.00	20.73	20.82	516,743
02 Aug 22	20.79000 +0.16	20.92	20.41	20.56	505,396
01 Aug 22	20.63000 -0.15	21.04	20.57	20.68	504,712
29 Jul 22	20.78000 +0.42	21.02	20.37	20.56	760,669
28 Jul 22	20.36000 +0.38	20.50	20.07	20.07	813,580
27 Jul 22	19.98500 +0.28	20.12	19.80	19.94	686,437
26 Jul 22	19.71000 -0.49	20.17	19.70	20.10	821,672
25 Jul 22	20.20000 -0.01	20.47	20.00	20.11	785,296
22 Jul 22	20.21000 -0.30	20.49	20.13	20.42	1,219,442
21 Jul 22	20.51000 -0.41	21.09	20.19	20.85	693,615
20 Jul 22	20.92000 -0.02	21.16	20.55	21.01	1,136,955
19 Jul 22	20.94000 +0.84	21.15	19.86	19.93	720,831
18 Jul 22	20.10000 +0.23	20.52	20.03	20.25	841,117
15 Jul 22	19.87500 +0.81	20.02	19.20	19.20	835,551
14 Jul 22	19.07000 -0.57	19.38	18.83	19.00	1,333,590
13 Jul 22	19.64000 -0.14	19.86	19.01	19.01	758,150
12 Jul 22	19.78000 +0.25	19.80	19.05	19.40	703,048
11 Jul 22	19.53500 -0.89	20.02	19.42	19.89	625,785
08 Jul 22	20.42000 +0.65	20.71	19.41	19.67	1,255,132
07 Jul 22	19.77500 +0.55	19.93	19.22	19.42	943,957
06 Jul 22	19.22500 +0.25	19.41	18.89	19.33	1,248,568
05 Jul 22	18.98000 -1.28	20.49	18.92	20.40	961,605
04 Jul 22	20.26000 +0.12	20.42	20.04	20.35	605,774
01 Jul 22	20.14000 -0.22	20.61	20.04	20.26	730,120
30 Jun 22	20.36000 -0.21	20.36	19.72	20.32	1,817,301
29 Jun 22	20.57000 -1.08	21.51	20.55	21.50	1,071,303
28 Jun 22	21.65000 +0.07	22.00	21.63	21.70	689,212
27 Jun 22	21.58000 +0.17	22.00	21.35	21.54	1,034,622
24 Jun 22	21.41000 +0.87	21.49	20.53	20.64	698,921
23 Jun 22	20.54000 -1.09	21.56	20.54	21.56	1,414,528
22 Jun 22	21.63000 -0.95	22.16	21.60	22.16	836,016
21 Jun 22	22.58000 +0.10	22.88	22.52	22.61	789,024
20 Jun 22	22.48000 -0.10	22.92	22.19	22.61	1,340,543
17 Jun 22	22.58000 -0.42	23.20	22.57	23.10	2,807,193
16 Jun 22	23.00000 -1.99	24.91	22.98	24.90	1,505,584
15 Jun 22	24.99000 +0.26	25.32	24.84	24.94	759,209
14 Jun 22	24.73000 -0.09	25.16	24.60	25.01	712,495
13 Jun 22	24.82000 -0.13	25.03	24.62	24.65	1,082,631
10 Jun 22	24.95000 -0.67	25.50	24.95	25.50	708,681
09 Jun 22	25.62000 -0.19	25.85	25.51	25.64	478,481
08 Jun 22	25.81000 -0.09	25.99	25.81	25.99	492,462
07 Jun 22	25.90000 -0.12	25.92	25.66	25.87	643,704
06 Jun 22	26.02000 +0.37	26.02	25.67	25.95	441,530
03 Jun 22	25.65000 -0.01	25.95	25.65	25.90	489,709
02 Jun 22	25.66000 +0.38	25.67	25.08	25.30	645,454
01 Jun 22	25.28000 +0.35	25.38	25.06	25.11	950,748
31 May 22	24.93000 +0.00	25.05	24.75	24.85	2,125,819
30 May 22	24.93000 -0.04	25.22	24.93	25.16	574,349
27 May 22	24.97000 +0.22	25.00	24.71	24.77	474,428
26 May 22	24.75000 -0.82	24.79	24.35	24.42	496,099
25 May 22	25.57000 +0.41	25.65	25.15	25.38	700,811
24 May 22	25.16000 -0.40	25.55	25.14	25.42	707,189
23 May 22	25.56000 +0.23	25.80	25.44	25.74	482,356
20 May 22	25.33000 +0.05	25.86	25.23	25.54	840,453
19 May 22	25.28000 -0.57	25.64	25.07	25.58	880,212
18 May 22	25.85000 -0.15	26.19	25.77	26.06	648,932
17 May 22	26.00000 +0.49	26.25	25.75	25.75	860,717
16 May 22	25.51000 +0.00	25.61	25.34	25.50	357,384
13 May 22	25.51000 +0.49	25.51	25.11	25.15	1,040,861
12 May 22	25.02000 -0.33	25.14	24.56	24.92	765,949
11 May 22	25.35000 +0.03	25.53	25.10	25.39	883,954
10 May 22	25.32000 +0.62	25.68	24.87	24.91	797,609
09 May 22	24.70000 -0.40	25.17	24.57	25.00	694,226
06 May 22	25.10000 -0.02	25.23	24.73	25.00	608,972
05 May 22	25.12000 -0.58	26.20	25.03	26.06	629,437
04 May 22	25.70000 +0.55	25.72	25.14	25.14	705,024
03 May 22	25.15000 +0.12	25.20	24.82	25.10	607,539
02 May 22	25.03000 +0.02	25.26	24.01	24.96	716,748
29 Apr 22	25.01000 +0.32	25.17	24.75	24.86	931,142
28 Apr 22	24.69000 +0.10	25.23	24.60	24.84	782,461
27 Apr 22	24.59000 +0.06	24.80	24.05	24.64	548,412
26 Apr 22	24.53000 -0.23	25.16	24.44	25.10	896,301
25 Apr 22	24.76000 -0.28	25.12	24.55	24.65	583,170
22 Apr 22	25.04000 -0.76	25.83	25.04	25.48	808,432
21 Apr 22	25.80000 +0.55	26.41	25.26	25.34	1,256,725
20 Apr 22	25.25000 +0.63	25.36	24.69	24.76	750,158
19 Apr 22	24.62000 +0.13	24.67	24.32	24.50	504,387
14 Apr 22	24.49000 +0.04	24.60	24.37	24.53	376,536
13 Apr 22	24.45000 +0.01	24.45	24.10	24.29	717,998
12 Apr 22	24.44000 +0.25	24.48	23.84	23.87	1,124,786
11 Apr 22	24.19000 -0.21	24.50	23.95	24.31	708,865
08 Apr 22	24.40000 +0.03	24.72	24.24	24.68	595,992
07 Apr 22	24.37000 -0.05	24.77	24.31	24.52	437,137
06 Apr 22	24.42000 -0.40	24.90	24.05	24.80	729,983
05 Apr 22	24.82000 -0.16	25.12	24.60	24.92	808,392
04 Apr 22	24.98000 -0.16	25.20	24.90	25.16	501,844
01 Apr 22	25.14000 -0.04	25.51	25.00	25.31	558,566
31 Mar 22	25.18000 -0.60	26.11	25.18	25.89	1,128,536
30 Mar 22	25.78000 -0.78	26.47	25.72	26.47	832,499
29 Mar 22	26.56000 +0.96	26.59	25.79	25.89	1,205,159
28 Mar 22	25.60000 +0.21	25.93	25.50	25.57	969,740
25 Mar 22	25.39000 +0.00	25.51	25.27	25.46	542,201
24 Mar 22	25.39000 -0.13	25.66	25.26	25.54	790,759
23 Mar 22	25.52000 -0.40	26.02	25.42	25.91	752,691
22 Mar 22	25.92000 +0.05	26.08	25.85	25.93	562,636
21 Mar 22	25.87000 +0.24	26.00	25.56	25.56	709,224
18 Mar 22	25.63000 +0.21	25.69	25.24	25.35	2,202,397
17 Mar 22	25.42000 +0.04	25.63	25.05	25.54	732,539
16 Mar 22	25.38000 +0.63	25.63	24.89	25.29	1,156,101
15 Mar 22	24.75000 -0.10	24.88	24.34	24.61	775,943
14 Mar 22	24.85000 +0.89	24.90	24.22	24.37	986,104
11 Mar 22	23.96000 -0.14	24.58	23.78	24.10	1,324,699
10 Mar 22	24.10000 -0.80	24.88	23.93	24.85	927,953
09 Mar 22	24.90000 +1.65	24.90	23.72	23.82	1,663,429
08 Mar 22	23.25000 +0.38	23.65	22.57	22.61	1,336,836
07 Mar 22	22.87000 -1.35	23.79	22.44	23.44	2,092,944
04 Mar 22	24.22000 -0.87	24.82	23.86	24.80	2,216,030
03 Mar 22	25.09000 -1.17	26.11	25.03	26.05	1,766,294
02 Mar 22	26.26000 +0.31	26.34	25.49	25.70	1,102,127
01 Mar 22	25.95000 -0.94	26.95	25.82	26.75	1,465,112
28 Feb 22	26.89000 -0.48	27.11	26.70	26.85	1,258,692
25 Feb 22	27.37000 +0.42	27.40	26.60	27.01	1,012,462
24 Feb 22	26.95000 -1.18	27.71	26.83	27.43	1,647,981
23 Feb 22	28.13000 -0.10	28.67	28.08	28.29	689,538
22 Feb 22	28.23000 -0.42	28.45	27.82	28.00	1,032,440
21 Feb 22	28.65000 -0.35	29.19	28.37	29.19	1,112,838
18 Feb 22	29.00000 -0.38	29.49	28.93	29.44	599,637
17 Feb 22	29.38000 -0.20	29.64	29.29	29.51	586,928
16 Feb 22	29.58000 +0.44	29.66	29.19	29.21	714,564
15 Feb 22	29.14000 +0.20	29.28	28.84	28.87	669,946
14 Feb 22	28.94000 -0.44	29.03	28.59	29.00	1,439,903
11 Feb 22	29.38000 -0.02	29.54	29.11	29.20	641,253
10 Feb 22	29.40000 +0.35	29.58	29.08	29.09	1,043,546
09 Feb 22	29.05000 +0.04	29.28	28.98	29.12	825,889
08 Feb 22	29.01000 +0.12	29.22	28.84	28.91	603,646
07 Feb 22	28.89000 -0.07	29.08	28.68	29.08	829,877
04 Feb 22	28.96000 -0.19	29.29	28.78	29.28	887,979
03 Feb 22	29.15000 -0.11	29.58	29.05	29.45	826,122
02 Feb 22	29.26000 +0.29	29.40	28.96	29.00	1,039,434
01 Feb 22	28.97000 +0.18	29.05	28.88	28.98	743,336
31 Jan 22	28.79000 -0.28	29.23	28.57	29.23	1,177,854
28 Jan 22	29.07000 -0.33	29.35	28.75	29.35	1,015,663
27 Jan 22	29.40000 +0.49	29.40	28.57	28.72	1,268,895
26 Jan 22	28.91000 +0.30	29.21	28.71	28.78	1,021,489
25 Jan 22	28.61000 +0.11	28.85	28.28	28.74	809,647
24 Jan 22	28.50000 -0.46	28.81	27.99	28.76	1,395,362
21 Jan 22	28.96000 -0.29	29.16	28.75	29.01	1,217,279
20 Jan 22	29.25000 -0.07	29.34	29.01	29.33	556,312
19 Jan 22	29.32000 -0.09	29.60	29.21	29.25	642,897
18 Jan 22	29.41000 -0.15	29.65	29.22	29.50	610,179
17 Jan 22	29.56000 +0.70	29.73	28.93	28.98	1,154,273
14 Jan 22	28.86000 -0.08	29.06	28.61	28.90	770,007
13 Jan 22	28.94000 +0.04	29.12	28.82	28.82	593,173
12 Jan 22	28.90000 -0.07	29.27	28.85	29.23	691,574
11 Jan 22	28.97000 +0.19	29.11	28.89	28.94	592,693
10 Jan 22	28.78000 -0.35	29.24	28.78	29.24	589,294
07 Jan 22	29.13000 +0.25	29.13	28.75	28.83	582,309
06 Jan 22	28.88000 -0.26	29.03	28.82	28.90	659,716
05 Jan 22	29.14000 +0.27	29.20	28.83	28.85	770,033
04 Jan 22	28.87000 +0.34	28.99	28.61	28.61	595,616
03 Jan 22	28.53000 +0.06	28.78	28.46	28.50	432,956
30 Dec 21	28.47000 -0.06	28.55	28.40	28.50	184,412
29 Dec 21	28.53000 +0.01	28.59	28.45	28.52	353,169
28 Dec 21	28.52000 +0.19	28.54	28.32	28.35	277,503
27 Dec 21	28.33000 +0.08	28.37	28.11	28.17	186,239
23 Dec 21	28.25000 +0.31	28.28	28.00	28.01	358,429
22 Dec 21	27.94000 +0.09	27.94	27.72	27.88	305,266
21 Dec 21	27.85000 +0.33	28.09	27.72	27.79	517,439
20 Dec 21	27.52000 -0.49	27.76	27.24	27.55	613,040
17 Dec 21	28.01000 -0.17	28.60	27.92	28.16	1,207,024
16 Dec 21	28.18000 +0.44	28.27	27.98	28.06	679,099
15 Dec 21	27.74000 +0.10	27.78	27.54	27.66	517,470
14 Dec 21	27.64000 -0.10	27.80	27.57	27.77	598,459
13 Dec 21	27.74000 -0.12	27.93	27.67	27.93	410,485
10 Dec 21	27.86000 +0.02	27.91	27.67	27.77	503,961
09 Dec 21	27.84000 -0.22	28.21	27.70	28.12	801,392
08 Dec 21	28.06000 +0.26	28.44	27.95	28.18	980,192
07 Dec 21	27.80000 +0.39	27.84	27.52	27.65	808,949
06 Dec 21	27.41000 +0.62	27.45	26.97	27.02	777,567
03 Dec 21	26.79000 +0.00	27.13	26.72	27.00	492,738
02 Dec 21	26.79000 -0.06	26.82	26.49	26.50	650,353
01 Dec 21	26.85000 +0.24	27.09	26.62	26.70	825,758
30 Nov 21	26.61000 -0.09	26.91	26.42	26.43	1,685,338
29 Nov 21	26.70000 +0.28	26.87	26.57	26.69	788,262
26 Nov 21	26.42000 -1.18	27.16	26.42	27.16	1,303,168
25 Nov 21	27.60000 -0.01	27.69	27.53	27.61	309,125
24 Nov 21	27.61000 -0.49	28.14	27.56	28.14	611,258
23 Nov 21	28.10000 -0.01	28.27	27.89	27.94	586,941
22 Nov 21	28.11000 +0.39	28.16	27.62	27.80	753,305
19 Nov 21	27.72000 -0.02	27.98	27.54	27.85	544,282
18 Nov 21	27.74000 -0.15	27.91	27.65	27.85	494,251
17 Nov 21	27.89000 +0.07	28.13	27.77	27.80	472,012
16 Nov 21	27.82000 +0.16	27.91	27.68	27.73	434,978
15 Nov 21	27.66000 -0.06	27.84	27.61	27.70	437,521
12 Nov 21	27.72000 -0.12	27.91	27.58	27.85	1,451,057
11 Nov 21	27.84000 -0.11	28.03	27.72	27.90	554,071
10 Nov 21	27.95000 +0.30	28.01	27.70	27.70	514,594
09 Nov 21	27.65000 -0.46	28.16	27.61	28.08	485,320
08 Nov 21	28.11000 +0.03	28.33	27.97	28.10	423,844
05 Nov 21	28.08000 -0.03	28.53	28.01	28.11	804,043
04 Nov 21	28.11000 -0.40	29.01	27.65	29.00	1,458,532
03 Nov 21	28.51000 +0.34	28.51	28.07	28.17	736,323
02 Nov 21	28.17000 -0.01	28.34	28.05	28.13	470,868
01 Nov 21	28.18000 +0.16	28.31	28.08	28.13	321,566
29 Oct 21	28.02000 -0.35	28.33	28.02	28.23	780,153
28 Oct 21	28.37000 +0.16	28.53	28.11	28.17	457,083
27 Oct 21	28.21000 -0.08	28.39	28.08	28.27	553,054
26 Oct 21	28.29000 -0.11	28.55	28.29	28.45	562,055
25 Oct 21	28.40000 +0.28	28.47	28.03	28.14	634,318
22 Oct 21	28.12000 +0.01	28.47	28.12	28.15	514,525
21 Oct 21	28.11000 -0.21	28.32	28.06	28.20	433,445
20 Oct 21	28.32000 +0.06	28.42	28.03	28.20	574,678
19 Oct 21	28.26000 +0.51	28.34	27.72	27.84	768,909
18 Oct 21	27.75000 +0.21	27.75	27.37	27.48	684,020
15 Oct 21	27.54000 +0.36	27.54	27.00	27.28	527,356
14 Oct 21	27.18000 -0.17	27.46	26.79	27.42	671,615
13 Oct 21	27.35000 -0.04	27.58	27.30	27.33	410,749
12 Oct 21	27.39000 -0.22	27.52	27.18	27.36	503,169
11 Oct 21	27.61000 +0.37	27.61	27.07	27.14	621,073
08 Oct 21	27.24000 -0.04	27.46	27.01	27.31	856,938
07 Oct 21	27.28000 +0.61	27.35	26.93	27.00	952,627
06 Oct 21	26.67000 -0.83	27.53	26.37	27.38	1,248,792
05 Oct 21	27.50000 +0.46	27.50	26.95	27.10	678,582
04 Oct 21	27.04000 +0.12	27.13	26.78	26.87	472,792
01 Oct 21	26.92000 -0.35	27.15	26.80	26.87	639,639
30 Sep 21	27.27000 -0.10	27.55	27.08	27.54	683,336
29 Sep 21	27.37000 -0.23	27.85	27.37	27.76	537,324
28 Sep 21	27.60000 -0.13	27.83	27.49	27.70	742,617
27 Sep 21	27.73000 +0.34	28.11	27.48	27.57	966,991
24 Sep 21	27.39000 -0.10	27.54	27.26	27.46	380,400
23 Sep 21	27.49000 +0.10	27.78	27.30	27.78	570,017
22 Sep 21	27.39000 +0.45	27.44	27.02	27.20	556,820
21 Sep 21	26.94000 +0.23	27.22	26.75	26.85	770,858
20 Sep 21	26.71000 -0.29	26.84	26.39	26.80	1,108,331
17 Sep 21	27.00000 -0.74	27.89	26.92	27.83	3,051,162
16 Sep 21	27.74000 +0.09	27.96	27.70	27.73	567,812
15 Sep 21	27.65000 -0.27	28.02	27.64	27.92	569,150
14 Sep 21	27.92000 -0.05	28.23	27.89	28.00	521,982
13 Sep 21	27.97000 +0.10	28.28	27.92	27.92	514,958
10 Sep 21	27.87000 -0.09	28.07	27.87	28.02	544,179
09 Sep 21	27.96000 -0.14	28.14	27.53	28.03	948,693
08 Sep 21	28.10000 -0.25	28.25	27.96	28.25	781,154
07 Sep 21	28.35000 -0.02	28.61	28.30	28.30	329,435
06 Sep 21	28.37000 +0.07	28.51	28.31	28.31	337,182
03 Sep 21	28.30000 -0.12	28.53	28.15	28.42	382,664
02 Sep 21	28.42000 +0.26	28.51	28.22	28.27	410,517
01 Sep 21	28.16000 -0.44	28.72	28.16	28.68	830,204
31 Aug 21	28.60000 -0.45	29.20	28.58	29.11	840,656
30 Aug 21	29.05000 +0.05	29.34	28.99	29.03	409,232
27 Aug 21	29.00000 +0.13	29.03	28.77	28.80	519,791
26 Aug 21	28.87000 +0.04	28.89	28.59	28.81	421,445
25 Aug 21	28.83000 +0.02	28.91	28.73	28.85	461,109
24 Aug 21	28.81000 +0.42	28.81	28.49	28.53	606,075
23 Aug 21	28.39000 +0.14	28.50	28.13	28.43	445,049
20 Aug 21	28.25000 -0.18	28.41	28.15	28.41	575,659
19 Aug 21	28.43000 -0.46	28.83	28.24	28.70	862,603
18 Aug 21	28.89000 -0.04	29.00	28.80	28.98	698,681
17 Aug 21	28.93000 -0.24	29.22	28.86	29.10	533,217
16 Aug 21	29.17000 -0.41	29.53	29.12	29.50	538,801
13 Aug 21	29.58000 +0.10	29.75	29.44	29.52	494,031
12 Aug 21	29.48000 +0.05	29.67	29.38	29.50	427,096
11 Aug 21	29.43000 +0.22	29.43	29.20	29.21	510,369
10 Aug 21	29.21000 +0.31	29.27	28.87	28.95	443,098
09 Aug 21	28.90000 -0.24	29.26	28.81	29.16	626,359
06 Aug 21	29.14000 +0.24	29.48	28.82	29.03	856,779
05 Aug 21	28.90000 -0.85	29.66	28.58	29.61	1,024,286
04 Aug 21	29.75000 +0.04	29.93	29.71	29.76	549,330
03 Aug 21	29.71000 +0.15	29.71	29.40	29.62	543,234
02 Aug 21	29.56000 +0.26	29.68	29.43	29.53	470,296
30 Jul 21	29.30000 -0.12	29.46	29.03	29.18	525,725
29 Jul 21	29.42000 +0.13	29.52	29.28	29.30	479,012
28 Jul 21	29.29000 -0.02	29.31	29.03	29.30	380,919
27 Jul 21	29.31000 +0.18	29.31	29.05	29.20	354,925
26 Jul 21	29.13000 -0.10	29.26	29.08	29.11	306,121
23 Jul 21	29.23000 +0.31	29.39	29.03	29.13	747,813
22 Jul 21	28.92000 -0.04	29.23	28.92	29.10	569,372
21 Jul 21	28.96000 +0.07	29.16	28.73	28.98	477,084
20 Jul 21	28.89000 +0.49	29.04	28.48	28.57	574,312
19 Jul 21	28.40000 -0.81	29.10	28.22	29.04	1,094,124
16 Jul 21	29.21000 +0.03	29.34	29.13	29.26	608,411
15 Jul 21	29.18000 +0.27	29.25	28.73	28.94	785,694
14 Jul 21	28.91000 -0.06	29.04	28.78	28.83	423,702
13 Jul 21	28.97000 +0.15	29.06	28.76	28.83	548,922
12 Jul 21	28.82000 +0.09	28.84	28.41	28.77	644,163
09 Jul 21	28.73000 +0.60	28.88	28.19	28.26	576,362
08 Jul 21	28.13000 -0.13	28.22	27.82	28.19	901,432
07 Jul 21	28.26000 +0.38	28.33	27.87	27.87	546,952
06 Jul 21	27.88000 -0.24	28.25	27.81	28.11	643,049
05 Jul 21	28.12000 +0.16	28.30	28.02	28.02	416,814
02 Jul 21	27.96000 -0.60	28.25	27.74	28.04	1,192,285
01 Jul 21	28.56000 +0.28	28.69	28.34	28.46	605,160
30 Jun 21	28.28000 +0.12	28.37	27.95	28.23	841,973
29 Jun 21	28.16000 +0.19	28.24	27.93	27.94	425,832
28 Jun 21	27.97000 -0.11	28.10	27.89	28.07	532,377
25 Jun 21	28.08000 -0.04	28.30	27.91	28.18	729,719
24 Jun 21	28.12000 +0.13	28.28	28.06	28.21	780,480
23 Jun 21	27.99000 -0.43	28.48	27.99	28.47	571,779
22 Jun 21	28.42000 +0.08	28.50	28.19	28.45	480,530
21 Jun 21	28.34000 +0.27	28.36	27.87	28.04	669,229
18 Jun 21	28.07000 -0.37	28.49	28.01	28.42	1,679,226
17 Jun 21	28.44000 -0.17	28.84	28.44	28.46	688,593
16 Jun 21	28.61000 +0.06	28.82	28.48	28.59	823,402
15 Jun 21	28.55000 +0.23	28.55	28.33	28.45	596,408
14 Jun 21	28.32000 +0.03	28.51	28.18	28.36	549,423
11 Jun 21	28.29000 -0.22	28.53	27.85	28.00	1,026,322
10 Jun 21	28.51000 -0.25	28.86	28.49	28.77	575,693
09 Jun 21	28.76000 -0.16	29.03	28.67	28.96	682,353
08 Jun 21	28.92000 -0.04	29.09	28.85	28.95	627,026
07 Jun 21	28.96000 -0.27	29.36	28.96	29.23	545,725
04 Jun 21	29.23000 +0.26	29.38	29.01	29.02	746,243
03 Jun 21	28.97000 -1.02	29.18	28.63	29.12	857,440
02 Jun 21	29.99000 +0.25	30.07	29.80	29.94	1,011,244
01 Jun 21	29.74000 +0.49	29.93	29.36	29.45	769,620
31 May 21	29.25000 -0.22	29.60	29.24	29.55	567,520
28 May 21	29.47000 +0.29	29.55	29.18	29.31	820,662
27 May 21	29.18000 +0.05	29.39	29.00	29.06	1,226,734
26 May 21	29.13000 +0.06	29.23	29.03	29.20	566,761
25 May 21	29.07000 -0.04	29.44	29.03	29.28	882,385
21 May 21	29.11000 -0.08	29.29	29.03	29.29	731,630
20 May 21	29.19000 +0.20	29.25	28.95	29.22	564,210
19 May 21	28.99000 -0.38	29.30	28.72	29.13	789,809
18 May 21	29.37000 +0.03	29.56	29.36	29.55	547,845
17 May 21	29.34000 -0.22	29.66	29.18	29.61	776,436
14 May 21	29.56000 +0.16	29.65	29.39	29.50	1,185,580
13 May 21	29.40000 -0.16	29.47	28.89	29.29	542,115
12 May 21	29.56000 +0.05	29.81	29.34	29.55	761,931
11 May 21	29.51000 -0.66	29.94	29.18	29.84	1,174,123
10 May 21	30.17000 +0.13	30.37	30.07	30.36	760,528
07 May 21	30.04000 +0.36	30.37	29.79	29.83	1,073,240
06 May 21	29.68000 -0.02	30.30	29.59	29.89	1,164,285
05 May 21	29.70000 +0.76	29.73	29.03	29.20	998,637
04 May 21	28.94000 -0.33	29.46	28.81	29.30	1,269,186
03 May 21	29.27000 +0.15	29.39	29.03	29.28	428,236
30 Apr 21	29.12000 -0.18	29.46	29.08	29.41	810,621
29 Apr 21	29.30000 -0.69	30.12	29.18	30.10	916,817
28 Apr 21	29.99000 -0.41	30.51	29.99	30.22	797,085
27 Apr 21	30.40000 -0.17	30.60	30.19	30.55	635,295
26 Apr 21	30.57000 +0.18	30.64	30.20	30.43	523,688
23 Apr 21	30.39000 +0.25	30.39	29.99	30.04	501,825
22 Apr 21	30.14000 +0.08	30.37	30.07	30.22	592,446
21 Apr 21	30.06000 +0.17	30.11	29.74	29.90	435,930
20 Apr 21	29.89000 -0.52	30.45	29.78	30.43	726,308
19 Apr 21	30.41000 -0.21	30.73	30.40	30.68	634,755
16 Apr 21	30.62000 +0.25	30.62	30.31	30.42	620,077
15 Apr 21	30.37000 -0.16	30.64	30.19	30.57	597,896
14 Apr 21	30.53000 +0.39	30.58	30.17	30.22	725,789
13 Apr 21	30.14000 -0.13	30.57	30.11	30.31	693,364
12 Apr 21	30.27000 +0.26	30.37	29.88	30.10	649,153
09 Apr 21	30.01000 +0.17	30.10	29.78	29.90	434,867
08 Apr 21	29.84000 -0.49	30.52	29.68	30.36	776,040
07 Apr 21	30.33000 -0.37	30.90	30.23	30.67	715,476
06 Apr 21	30.70000 +0.31	31.00	30.57	30.79	843,602
01 Apr 21	30.39000 +0.23	30.43	30.17	30.26	578,752
31 Mar 21	30.16000 -0.32	30.55	30.16	30.36	800,015
30 Mar 21	30.48000 +0.33	30.54	30.18	30.24	609,282
29 Mar 21	30.15000 -0.10	30.48	30.15	30.32	596,151
26 Mar 21	30.25000 +0.27	30.35	29.97	30.00	765,326
25 Mar 21	29.98000 +0.11	30.00	29.54	29.80	675,963
24 Mar 21	29.87000 +0.38	29.87	29.19	29.35	820,734
23 Mar 21	29.49000 +0.04	29.58	29.06	29.30	736,147
22 Mar 21	29.45000 +0.03	29.45	28.88	29.14	811,463
19 Mar 21	29.42000 -0.09	29.47	29.04	29.24	1,578,488
18 Mar 21	29.51000 +0.16	29.68	29.25	29.48	774,906
17 Mar 21	29.35000 +0.18	29.42	29.20	29.21	734,963
16 Mar 21	29.17000 -0.22	29.47	29.01	29.43	716,976
15 Mar 21	29.39000 -0.39	29.94	29.21	29.82	678,464
12 Mar 21	29.78000 -0.16	30.03	29.58	29.94	493,118
11 Mar 21	29.94000 -0.20	30.27	29.88	30.24	901,541
10 Mar 21	30.14000 +0.18	30.30	29.71	29.86	960,476
09 Mar 21	29.96000 +0.08	30.34	29.68	29.73	1,234,292
08 Mar 21	29.88000 +0.97	29.98	29.21	29.35	1,328,882
05 Mar 21	28.91000 -0.12	29.20	28.78	28.88	755,545
04 Mar 21	29.03000 -0.10	29.18	28.40	28.68	958,281
03 Mar 21	29.13000 +0.29	29.29	28.83	29.01	1,143,982
02 Mar 21	28.84000 +0.35	29.10	28.37	28.37	870,247
01 Mar 21	28.49000 +0.60	28.57	28.00	28.00	829,997
26 Feb 21	27.89000 -0.07	28.03	27.56	27.70	954,265
25 Feb 21	27.96000 -0.44	28.47	27.96	28.47	857,341
24 Feb 21	28.40000 +0.24	28.48	28.22	28.25	530,325
23 Feb 21	28.16000 -0.04	28.39	27.90	28.30	913,906
22 Feb 21	28.20000 +0.14	28.28	27.77	28.00	643,428
19 Feb 21	28.06000 +0.33	28.14	27.85	28.03	593,792
18 Feb 21	27.73000 -0.11	27.91	27.63	27.79	830,046
17 Feb 21	27.84000 -0.10	28.00	27.68	27.85	729,337
16 Feb 21	27.94000 +0.07	28.18	27.82	27.92	522,198
15 Feb 21	27.87000 +0.15	27.99	27.80	27.95	652,726
12 Feb 21	27.72000 +0.05	27.74	27.38	27.65	570,604
11 Feb 21	27.67000 +0.28	27.77	27.31	27.42	630,409
10 Feb 21	27.39000 -0.16	27.70	27.16	27.66	642,251
09 Feb 21	27.55000 -0.14	27.69	27.40	27.67	512,976
08 Feb 21	27.69000 +0.29	28.02	27.54	27.58	564,251
05 Feb 21	27.40000 -0.01	27.69	27.30	27.43	466,953
04 Feb 21	27.41000 -0.48	27.95	27.21	27.90	1,126,597
03 Feb 21	27.89000 -0.12	28.46	27.89	28.27	576,260
02 Feb 21	28.01000 +0.30	28.18	27.70	27.88	755,604
01 Feb 21	27.71000 +0.53	27.80	27.37	27.53	641,004
29 Jan 21	27.18000 -0.30	27.55	27.00	27.00	783,622
28 Jan 21	27.48000 +0.18	27.58	26.61	26.93	1,064,242
27 Jan 21	27.30000 +0.01	27.48	26.89	27.10	1,186,915
26 Jan 21	27.29000 +0.89	27.45	26.37	26.48	1,218,435
25 Jan 21	26.40000 -0.49	27.22	26.24	27.05	1,008,305
22 Jan 21	26.89000 -0.23	27.04	26.60	27.00	887,539
21 Jan 21	27.12000 +0.11	27.46	26.97	27.24	717,148
20 Jan 21	27.01000 +0.24	27.25	26.60	26.60	906,431
19 Jan 21	26.77000 -0.15	27.20	26.77	27.05	701,457
18 Jan 21	26.92000 -0.03	26.94	26.59	26.76	578,158
15 Jan 21	26.95000 -0.35	27.22	26.63	27.15	855,489
14 Jan 21	27.30000 +0.22	27.37	27.05	27.15	799,206
13 Jan 21	27.08000 -0.23	27.38	27.05	27.31	1,008,037
12 Jan 21	27.31000 +0.27	27.43	27.10	27.10	1,011,867
11 Jan 21	27.04000 +0.03	27.07	26.70	26.98	750,556
08 Jan 21	27.01000 -0.02	27.24	26.77	27.20	725,513
07 Jan 21	27.03000 -0.26	27.48	26.98	27.42	1,067,032
06 Jan 21	27.29000 +0.39	27.49	26.89	27.03	836,979
05 Jan 21	26.90000 -0.17	27.07	26.68	26.84	856,338
04 Jan 21	27.07000 +0.39	27.39	26.87	26.92	875,189
30 Dec 20	26.68000 -0.44	27.11	26.68	27.05	248,448
29 Dec 20	27.12000 +0.03	27.31	27.05	27.19	463,698
28 Dec 20	27.09000 +0.10	27.43	27.07	27.30	333,861
23 Dec 20	26.99000 +0.24	27.11	26.80	26.84	419,804
22 Dec 20	26.75000 +0.34	26.78	26.44	26.59	499,776
21 Dec 20	26.41000 -0.51	26.52	25.88	26.45	848,637
18 Dec 20	26.92000 +0.02	27.02	26.69	26.69	1,144,332
17 Dec 20	26.90000 +0.27	26.98	26.47	26.81	891,403
16 Dec 20	26.63000 +0.01	26.89	26.42	26.68	547,017
15 Dec 20	26.62000 +0.52	26.66	26.04	26.05	858,086
14 Dec 20	26.10000 +0.00	26.59	26.08	26.20	622,817
11 Dec 20	26.10000 -0.25	26.38	25.83	26.29	1,152,936
10 Dec 20	26.35000 -0.23	26.67	26.24	26.61	1,051,188
09 Dec 20	26.58000 +0.38	26.92	26.24	26.32	1,389,538
08 Dec 20	26.20000 +0.13	26.33	25.99	26.08	937,544
07 Dec 20	26.07000 +0.05	26.07	25.73	26.00	792,179
04 Dec 20	26.02000 +0.50	26.16	25.52	25.52	1,247,908
03 Dec 20	25.52000 +0.15	25.62	25.27	25.40	703,087
02 Dec 20	25.37000 -0.36	25.76	25.34	25.76	884,065
01 Dec 20	25.73000 +0.42	25.82	25.47	25.51	1,011,108
30 Nov 20	25.31000 +0.17	25.65	24.98	25.07	1,898,510
27 Nov 20	25.14000 -0.21	25.55	25.11	25.27	1,037,841
26 Nov 20	25.35000 +0.08	25.46	25.13	25.35	661,710
25 Nov 20	25.27000 +0.05	25.41	24.99	25.41	1,054,924
24 Nov 20	25.22000 +0.72	25.22	24.57	24.65	1,240,482
23 Nov 20	24.50000 +0.56	24.55	23.94	23.95	1,234,754
20 Nov 20	23.94000 +0.31	23.94	23.51	23.65	684,317
19 Nov 20	23.63000 -0.23	23.72	23.50	23.63	1,040,606
18 Nov 20	23.86000 +0.13	23.94	23.62	23.74	683,277
17 Nov 20	23.73000 +0.02	23.80	23.47	23.69	761,500
16 Nov 20	23.71000 +0.70	23.82	23.13	23.20	1,161,192
13 Nov 20	23.01000 +0.22	23.06	22.50	22.57	1,617,339
12 Nov 20	22.79000 -0.44	23.46	22.79	23.03	1,026,945
11 Nov 20	23.23000 -0.42	23.81	23.23	23.70	1,135,591
10 Nov 20	23.65000 +0.76	23.87	22.83	22.94	1,699,240
09 Nov 20	22.89000 +1.07	23.49	22.05	22.28	1,749,391
06 Nov 20	21.82000 +0.08	21.94	21.35	21.65	786,264
05 Nov 20	21.74000 +0.15	21.86	21.39	21.73	839,633
04 Nov 20	21.59000 -0.07	21.64	21.06	21.48	682,019
03 Nov 20	21.66000 +0.69	21.88	21.17	21.26	1,028,755
02 Nov 20	20.97000 +0.30	21.08	20.65	20.94	733,440
30 Oct 20	20.67000 -0.09	20.83	20.43	20.54	996,189
29 Oct 20	20.76000 -0.20	21.11	20.50	20.91	1,287,732
28 Oct 20	20.96000 -1.11	21.82	20.78	21.77	1,439,314
27 Oct 20	22.07000 +0.12	22.14	21.87	22.08	758,142
26 Oct 20	21.95000 -0.32	22.30	21.87	21.90	741,045
23 Oct 20	22.27000 +0.26	22.36	21.99	22.03	701,224
22 Oct 20	22.01000 +0.15	22.02	21.43	21.74	857,353
21 Oct 20	21.86000 -0.37	22.37	21.77	22.37	927,258
20 Oct 20	22.23000 -0.47	22.79	22.23	22.65	963,671
19 Oct 20	22.70000 -0.36	23.29	22.55	23.03	765,656
16 Oct 20	23.06000 +0.07	23.33	22.81	23.14	932,235
15 Oct 20	22.99000 -0.56	23.29	22.71	23.22	1,324,553
14 Oct 20	23.55000 +0.08	23.69	23.43	23.54	798,168
13 Oct 20	23.47000 +0.22	23.57	23.12	23.24	674,813
12 Oct 20	23.25000 -0.17	23.52	23.01	23.46	589,805
09 Oct 20	23.42000 -0.09	23.74	23.29	23.54	853,267
08 Oct 20	23.51000 +0.18	23.76	23.33	23.48	542,599
07 Oct 20	23.33000 +0.38	23.40	22.93	22.93	798,666
06 Oct 20	22.95000 +0.08	23.15	22.88	22.93	551,373
05 Oct 20	22.87000 +0.42	22.89	22.53	22.71	771,197
02 Oct 20	22.45000 +0.25	22.45	21.93	22.02	613,424
01 Oct 20	22.20000 +0.10	22.47	22.09	22.31	867,653
30 Sep 20	22.10000 -0.11	22.24	22.00	22.02	585,006
29 Sep 20	22.21000 -0.13	22.36	22.02	22.28	660,683
28 Sep 20	22.34000 +0.32	22.45	22.13	22.39	852,521
25 Sep 20	22.02000 -0.46	22.53	21.88	22.50	833,372
24 Sep 20	22.48000 +0.14	22.61	22.06	22.17	734,561
23 Sep 20	22.34000 -0.34	23.20	22.33	23.07	845,569
22 Sep 20	22.68000 +0.38	23.00	22.31	22.46	1,318,471
21 Sep 20	22.30000 -0.82	23.00	22.16	22.86	1,331,748
18 Sep 20	23.12000 -0.16	23.66	22.96	23.41	1,570,144
17 Sep 20	23.28000 -0.28	23.33	23.02	23.33	1,071,961
16 Sep 20	23.56000 -0.11	23.73	23.31	23.66	1,115,254
15 Sep 20	23.67000 +0.01	24.03	23.61	23.62	1,069,387
14 Sep 20	23.66000 -0.33	24.17	23.58	24.15	683,025
11 Sep 20	23.99000 -0.16	24.07	23.41	23.63	1,029,217
10 Sep 20	24.15000 +0.05	24.37	24.02	24.15	716,848
09 Sep 20	24.10000 +0.71	24.16	23.45	23.55	764,109
08 Sep 20	23.39000 -0.26	23.73	23.24	23.70	749,415
07 Sep 20	23.65000 +0.42	23.70	23.35	23.41	556,400
04 Sep 20	23.23000 +0.10	23.60	22.86	22.94	799,539
03 Sep 20	23.13000 -0.60	24.00	23.12	23.80	917,192
02 Sep 20	23.73000 +0.17	24.09	23.72	23.81	836,445
01 Sep 20	23.56000 -0.74	24.08	23.42	23.78	776,436
31 Aug 20	24.30000 +0.04	24.72	24.25	24.56	734,096
28 Aug 20	24.26000 -0.30	24.74	24.25	24.70	834,951
27 Aug 20	24.56000 -0.09	24.88	24.48	24.76	760,235
26 Aug 20	24.65000 +0.27	24.79	24.12	24.31	786,944
25 Aug 20	24.38000 -0.64	25.23	24.36	25.11	796,605
24 Aug 20	25.02000 +0.59	25.06	24.64	24.67	721,550
21 Aug 20	24.43000 +0.05	24.63	24.12	24.52	529,437
20 Aug 20	24.38000 -0.27	24.59	24.25	24.40	548,462
19 Aug 20	24.65000 -0.07	24.82	24.46	24.72	393,898
18 Aug 20	24.72000 -0.35	25.00	24.57	24.95	632,029
17 Aug 20	25.07000 +0.25	25.24	24.79	24.79	504,166
14 Aug 20	24.82000 -0.38	25.20	24.49	25.20	476,770
13 Aug 20	25.20000 +0.04	25.30	25.02	25.12	647,904
12 Aug 20	25.16000 +0.29	25.30	24.73	24.82	771,817
11 Aug 20	24.87000 +0.52	24.97	24.50	24.59	804,998
10 Aug 20	24.35000 +0.35	24.45	23.93	24.17	538,533
07 Aug 20	24.00000 -0.16	24.19	23.90	24.18	377,170
06 Aug 20	24.16000 -0.17	24.69	24.02	24.69	462,073
05 Aug 20	24.33000 +0.55	24.57	24.00	24.00	815,774
04 Aug 20	23.78000 +0.47	24.43	23.67	23.85	2,252,407
03 Aug 20	23.31000 +0.44	23.58	22.95	22.99	1,074,300
31 Jul 20	22.87000 -0.24	23.43	22.81	23.01	887,553
30 Jul 20	23.11000 -0.69	23.81	22.81	23.76	995,895
29 Jul 20	23.80000 -0.42	24.20	23.70	24.02	849,336
28 Jul 20	24.22000 -0.20	24.66	24.12	24.50	539,202
27 Jul 20	24.42000 +0.08	24.53	24.21	24.36	534,134
24 Jul 20	24.34000 -0.48	24.58	24.17	24.50	757,018
23 Jul 20	24.82000 +0.06	25.01	24.72	24.88	450,130
22 Jul 20	24.76000 -0.12	24.91	24.63	24.88	698,517
21 Jul 20	24.88000 +0.20	25.25	24.58	24.87	1,068,728
20 Jul 20	24.68000 +0.17	24.74	24.31	24.50	431,134
17 Jul 20	24.51000 -0.19	24.84	24.36	24.77	486,053
16 Jul 20	24.70000 -0.23	24.94	24.60	24.73	710,028
15 Jul 20	24.93000 +0.56	25.04	24.40	24.63	1,044,067
14 Jul 20	24.37000 -0.17	24.41	23.94	24.23	775,130
13 Jul 20	24.54000 +0.78	24.89	24.25	24.28	1,336,051
10 Jul 20	23.76000 +0.39	23.79	23.22	23.30	604,125
09 Jul 20	23.37000 -0.28	23.86	23.37	23.74	830,139
08 Jul 20	23.65000 -0.40	24.05	23.63	23.97	650,634
07 Jul 20	24.05000 +0.18	24.08	23.67	23.82	709,447
06 Jul 20	23.87000 +0.65	24.12	23.58	23.73	1,151,325
03 Jul 20	23.22000 -0.04	23.54	23.11	23.36	647,587
02 Jul 20	23.26000 +0.85	23.41	22.69	22.74	1,262,601
01 Jul 20	22.41000 -0.20	22.94	22.26	22.91	1,009,098
30 Jun 20	22.61000 -0.45	23.15	22.44	23.07	1,170,907
29 Jun 20	23.06000 +0.19	23.24	22.83	22.90	894,594
26 Jun 20	22.87000 +0.23	23.39	22.81	22.94	993,558
25 Jun 20	22.64000 +0.51	22.65	22.03	22.07	780,697
24 Jun 20	22.13000 -0.92	23.18	22.13	23.05	967,642
23 Jun 20	23.05000 -0.19	23.65	22.95	23.38	890,876
22 Jun 20	23.24000 -0.20	23.45	23.04	23.27	635,583
19 Jun 20	23.44000 +0.12	23.65	23.31	23.35	1,517,832
18 Jun 20	23.32000 +0.18	23.56	23.00	23.02	548,754
17 Jun 20	23.14000 -0.10	23.49	23.05	23.25	766,291
16 Jun 20	23.24000 +0.60	23.54	22.93	23.00	746,218
15 Jun 20	22.64000 -0.09	22.72	22.09	22.15	856,603
12 Jun 20	22.73000 -0.12	23.26	22.50	22.80	785,973
11 Jun 20	22.85000 -1.15	23.79	22.85	23.65	1,438,333
10 Jun 20	24.00000 -0.57	24.42	23.73	24.30	2,513,836
09 Jun 20	24.57000 -0.57	25.14	24.20	25.10	1,134,304
08 Jun 20	25.14000 +0.21	25.35	24.53	24.75	1,330,694
05 Jun 20	24.93000 +0.66	25.11	24.34	24.45	1,548,447
04 Jun 20	24.27000 +0.10	24.37	23.89	23.92	1,042,047
03 Jun 20	24.17000 +1.10	24.26	23.29	23.34	1,549,780
02 Jun 20	23.07000 +0.92	23.18	22.56	22.70	893,729
29 May 20	22.15000 -0.77	22.66	22.15	22.50	1,999,888
28 May 20	22.92000 -0.04	22.96	22.42	22.80	1,272,071
27 May 20	22.96000 +0.15	23.35	22.70	22.83	1,607,247
26 May 20	22.81000 +0.36	22.97	22.47	22.68	1,212,460
25 May 20	22.45000 +0.32	22.46	22.13	22.30	393,736
22 May 20	22.13000 +0.14	22.22	21.51	21.75	596,095
21 May 20	21.99000 -0.34	22.32	21.93	22.13	710,482
20 May 20	22.33000 +0.39	22.52	21.70	21.93	1,143,510
19 May 20	21.94000 +0.10	22.14	21.41	22.10	1,455,987
18 May 20	21.84000 +1.04	21.92	21.20	21.21	870,602
15 May 20	20.80000 +0.52	21.04	20.45	20.63	952,337
14 May 20	20.28000 -0.50	20.97	20.04	20.50	1,379,380
13 May 20	20.78000 -0.90	21.38	20.74	21.37	1,151,764
12 May 20	21.68000 -0.11	21.94	21.59	21.77	716,993
11 May 20	21.79000 -0.57	22.51	21.78	22.43	783,388
08 May 20	22.36000 +0.38	22.49	22.00	22.30	1,415,250
07 May 20	21.98000 -0.05	22.49	20.96	22.00	1,710,009
06 May 20	22.03000 +0.18	22.34	21.82	21.82	1,045,254
05 May 20	21.85000 +0.46	21.86	21.32	21.75	876,230
04 May 20	21.39000 -1.07	21.88	21.23	21.80	1,231,458
30 Apr 20	22.46000 -0.64	23.23	22.35	23.19	1,047,025
29 Apr 20	23.10000 +0.35	23.25	22.73	22.85	1,159,049
28 Apr 20	22.75000 +0.91	22.84	21.80	22.00	1,003,376
27 Apr 20	21.84000 +0.14	22.18	21.77	22.13	530,760
24 Apr 20	21.70000 -0.31	22.04	21.43	21.60	735,462
23 Apr 20	22.01000 +0.23	22.26	21.65	21.99	862,045
22 Apr 20	21.78000 +0.28	22.02	21.59	21.71	744,128
21 Apr 20	21.50000 -0.50	21.89	21.38	21.71	1,094,915
20 Apr 20	22.00000 +0.13	22.08	21.55	22.05	692,675
17 Apr 20	21.87000 +0.43	22.29	21.78	22.00	1,192,285
16 Apr 20	21.44000 +0.05	21.98	21.44	21.64	996,168
15 Apr 20	21.39000 -1.24	22.58	21.30	22.57	1,418,966
14 Apr 20	22.63000 +0.36	22.92	22.26	22.62	744,708
09 Apr 20	22.27000 +0.60	22.44	21.82	22.03	1,104,602
08 Apr 20	21.67000 -0.22	21.92	21.29	21.83	1,127,704
07 Apr 20	21.89000 +0.86	22.53	21.39	21.80	6,390,086
06 Apr 20	21.03000 +1.50	21.52	20.10	20.10	2,434,916
03 Apr 20	19.53000 +0.27	20.23	19.33	19.80	1,553,194
02 Apr 20	19.26500 +0.89	19.52	18.35	18.44	1,401,520
01 Apr 20	18.37500 -0.69	18.82	18.23	18.54	1,187,641
31 Mar 20	19.07000 +0.48	19.26	18.49	18.80	1,387,934
30 Mar 20	18.59000 +0.35	18.60	17.72	18.26	822,841
27 Mar 20	18.24000 -0.94	18.83	17.99	18.78	842,188
26 Mar 20	19.18000 +0.63	19.18	17.91	18.00	1,136,286
25 Mar 20	18.55500 -0.42	19.78	17.80	19.65	1,855,048
24 Mar 20	18.98000 +1.85	18.98	17.53	17.78	1,332,689
23 Mar 20	17.12500 -0.92	17.61	16.69	17.23	1,144,849
20 Mar 20	18.04000 +1.01	18.46	17.31	18.19	2,129,688
19 Mar 20	17.03500 +1.49	17.28	15.36	15.47	2,082,260
18 Mar 20	15.54500 -1.91	17.09	15.13	16.80	1,685,630
17 Mar 20	17.46000 +0.23	18.04	16.94	17.94	1,817,481
16 Mar 20	17.23000 -1.59	18.09	16.48	18.09	2,286,442
13 Mar 20	18.82000 +0.24	20.35	18.64	19.20	2,674,110
12 Mar 20	18.57500 -1.97	19.76	18.38	19.64	2,675,565
11 Mar 20	20.55000 -0.02	21.34	20.36	20.85	2,625,338
10 Mar 20	20.57000 +0.26	21.58	20.30	20.67	2,377,570
09 Mar 20	20.31000 -1.88	21.09	20.09	21.09	2,828,661
06 Mar 20	22.19000 -1.15	22.97	22.02	22.87	1,984,204
05 Mar 20	23.34000 -0.67	24.37	23.12	24.14	1,789,069
04 Mar 20	24.01000 +1.35	24.20	22.96	23.25	2,041,888
03 Mar 20	22.66000 +0.17	23.37	22.65	22.93	1,548,814
02 Mar 20	22.49000 +0.08	22.85	21.90	22.85	1,694,201
28 Feb 20	22.41000 -0.94	22.67	21.83	22.50	2,742,312
27 Feb 20	23.35000 -1.20	24.17	22.92	24.11	1,855,040
26 Feb 20	24.55000 -0.22	24.70	23.88	24.55	2,016,692
25 Feb 20	24.77000 -0.44	25.44	24.77	25.38	1,163,324
24 Feb 20	25.21000 -0.80	25.30	24.89	25.25	1,248,641
21 Feb 20	26.01000 -0.53	26.48	25.83	26.48	1,009,892
20 Feb 20	26.54000 -0.31	26.98	26.43	26.92	1,134,320
19 Feb 20	26.85000 +0.06	27.02	26.62	26.99	622,565
18 Feb 20	26.79000 -0.18	26.87	26.53	26.65	737,291
17 Feb 20	26.97000 -0.11	27.33	26.79	27.20	791,327
14 Feb 20	27.08000 +0.50	27.40	26.53	26.53	1,708,113
13 Feb 20	26.58000 +0.09	26.58	25.97	26.49	919,775
12 Feb 20	26.49000 +0.30	26.73	26.18	26.24	955,503
11 Feb 20	26.19000 +0.28	26.36	25.86	26.18	732,656
10 Feb 20	25.91000 +0.21	25.92	25.60	25.60	646,961
07 Feb 20	25.70000 -0.46	26.12	25.59	26.05	906,234
06 Feb 20	26.16000 +0.05	26.47	26.03	26.39	1,124,637
05 Feb 20	26.11000 +0.74	26.63	25.48	25.60	1,864,179
04 Feb 20	25.37000 +0.63	25.47	24.93	24.98	764,156
03 Feb 20	24.74000 -0.03	24.95	24.61	24.74	657,996
31 Jan 20	24.77000 -0.02	24.98	24.61	24.96	1,180,275
30 Jan 20	24.79000 -0.61	25.42	24.77	25.14	967,807
29 Jan 20	25.40000 +0.10	25.54	25.16	25.40	864,893
28 Jan 20	25.30000 +0.32	25.39	24.84	25.11	859,833
27 Jan 20	24.98000 -1.01	25.60	24.87	25.60	1,460,605
24 Jan 20	25.99000 +0.39	26.27	25.82	25.87	1,186,227
23 Jan 20	25.60000 -0.33	25.91	25.44	25.81	809,159
22 Jan 20	25.93000 -0.06	26.29	25.91	26.11	1,160,012
21 Jan 20	25.99000 +0.09	26.35	25.64	25.80	1,283,751
20 Jan 20	25.90000 +0.48	25.90	25.37	25.46	1,247,569
17 Jan 20	25.42000 +0.22	25.54	25.24	25.46	1,830,253
16 Jan 20	25.20000 -0.44	25.81	25.20	25.68	3,229,657
15 Jan 20	25.64000 +0.13	25.80	25.46	25.54	2,000,793
14 Jan 20	25.51000 -1.06	25.74	25.14	25.65	4,799,514
13 Jan 20	26.57000 -0.08	26.75	26.33	26.72	780,472
10 Jan 20	26.65000 -0.08	26.91	26.65	26.81	479,010
09 Jan 20	26.73000 -0.25	27.22	26.72	27.20	662,243
08 Jan 20	26.98000 +0.36	27.15	26.49	26.50	771,321
07 Jan 20	26.62000 +0.03	27.10	26.52	26.64	592,751
06 Jan 20	26.59000 -0.32	26.75	26.22	26.75	677,259
03 Jan 20	26.91000 -0.42	27.21	26.83	27.21	527,777
02 Jan 20	27.33000 +0.12	27.59	27.06	27.06	440,444
30 Dec 19	27.21000 -0.15	27.32	27.11	27.28	167,260
27 Dec 19	27.36000 +0.00	27.49	27.16	27.42	350,927
23 Dec 19	27.36000 +0.34	27.37	26.95	26.95	362,583
20 Dec 19	27.02000 +0.20	27.20	26.74	26.74	832,429
19 Dec 19	26.82000 +0.03	26.95	26.67	26.90	569,681
18 Dec 19	26.79000 -0.03	26.95	26.74	26.82	403,512
17 Dec 19	26.82000 -0.38	27.26	26.81	27.16	633,300
16 Dec 19	27.20000 +0.45	27.35	26.88	26.89	638,934
13 Dec 19	26.75000 +0.06	27.33	26.75	26.97	833,639
12 Dec 19	26.69000 +0.27	26.96	26.49	26.65	843,031
11 Dec 19	26.42000 +0.04	26.63	26.29	26.32	883,296
10 Dec 19	26.38000 -0.30	26.60	26.20	26.60	703,386
09 Dec 19	26.68000 +0.08	26.76	26.57	26.73	408,627
06 Dec 19	26.60000 +0.31	26.72	26.29	26.30	689,688
05 Dec 19	26.29000 +0.04	26.58	26.18	26.20	500,930
04 Dec 19	26.25000 +0.54	26.38	25.63	25.67	853,522
03 Dec 19	25.71000 -0.31	26.17	25.59	26.05	684,613
02 Dec 19	26.02000 -0.32	26.64	25.99	26.41	535,403
29 Nov 19	26.34000 -0.20	26.53	26.23	26.45	414,094
28 Nov 19	26.54000 +0.17	26.67	26.25	26.33	473,155
27 Nov 19	26.37000 -0.26	26.86	26.35	26.78	759,947
26 Nov 19	26.63000 -0.13	26.81	26.47	26.81	879,119
25 Nov 19	26.76000 +0.26	26.83	26.54	26.70	533,178
22 Nov 19	26.50000 +0.30	26.60	26.14	26.15	777,472
21 Nov 19	26.20000 +0.00	26.28	25.79	25.91	694,024
20 Nov 19	26.20000 +0.27	26.22	25.59	25.79	809,802
19 Nov 19	25.93000 -0.03	26.28	25.82	26.03	472,965
18 Nov 19	25.96000 -0.07	26.29	25.86	26.15	657,700
15 Nov 19	26.03000 +0.20	26.09	25.59	26.00	620,387
14 Nov 19	25.83000 -0.24	26.12	25.59	25.95	1,129,394
13 Nov 19	26.07000 -0.58	26.58	26.02	26.53	942,793
12 Nov 19	26.65000 +0.31	27.15	26.57	27.15	1,066,614
11 Nov 19	26.34000 +0.12	26.39	25.99	26.09	946,424
08 Nov 19	26.22000 +0.05	26.27	25.92	26.10	1,590,211
07 Nov 19	26.17000 +0.43	26.27	25.79	25.79	1,260,572
06 Nov 19	25.74000 +0.54	25.95	25.21	25.21	1,350,913
05 Nov 19	25.20000 +0.93	25.75	24.69	24.70	2,333,947
04 Nov 19	24.27000 +0.12	24.55	24.16	24.21	1,150,963
01 Nov 19	24.15000 +0.50	24.17	23.59	23.74	576,246
31 Oct 19	23.65000 -0.31	24.02	23.38	23.98	910,581
30 Oct 19	23.96000 -0.45	24.52	23.90	24.41	641,509
29 Oct 19	24.41000 -0.34	24.70	24.22	24.64	699,718
28 Oct 19	24.75000 +0.15	24.89	24.60	24.64	622,125
25 Oct 19	24.60000 -0.02	24.79	24.36	24.60	532,860
24 Oct 19	24.62000 +0.33	24.88	24.38	24.38	873,307
23 Oct 19	24.29000 +0.55	24.39	23.51	23.61	987,234
22 Oct 19	23.74000 -0.31	24.23	23.47	24.18	654,853
21 Oct 19	24.05000 +0.38	24.22	23.68	23.77	813,351
18 Oct 19	23.67000 +0.23	23.70	23.23	23.44	734,203
17 Oct 19	23.44000 -0.04	23.88	23.30	23.39	555,874
16 Oct 19	23.48000 +0.24	23.52	23.07	23.22	658,536
15 Oct 19	23.24000 +0.45	23.36	22.75	22.96	888,945
14 Oct 19	22.79000 +0.02	22.79	22.30	22.79	555,775
11 Oct 19	22.77000 +0.70	22.81	22.09	22.09	821,516
10 Oct 19	22.07000 +0.45	22.17	21.59	21.68	648,340
09 Oct 19	21.62000 +0.13	21.89	21.36	21.55	462,808
08 Oct 19	21.49000 -0.45	21.92	21.29	21.87	697,310
07 Oct 19	21.94000 +0.18	21.96	21.57	21.83	432,873
04 Oct 19	21.76000 +0.16	21.79	21.37	21.60	919,131
02 Oct 19	21.60000 -0.76	22.30	21.56	22.25	993,433
01 Oct 19	22.36000 -0.29	22.86	22.29	22.77	805,115
30 Sep 19	22.65000 +0.09	22.74	22.50	22.60	643,085
27 Sep 19	22.56000 +0.42	22.68	22.18	22.20	585,745
26 Sep 19	22.14000 +0.09	22.79	22.03	22.10	1,016,942
25 Sep 19	22.05000 +0.01	22.14	21.67	22.02	808,208
24 Sep 19	22.04000 -0.31	22.45	22.04	22.40	843,338
23 Sep 19	22.35000 -0.66	22.96	22.14	22.88	943,723
20 Sep 19	23.01000 -0.04	23.14	22.77	23.12	796,608
19 Sep 19	23.05000 +0.05	23.29	22.85	22.97	769,635
18 Sep 19	23.00000 -0.41	23.40	22.90	23.40	1,028,468
17 Sep 19	23.41000 -0.54	24.00	23.35	23.96	1,083,615
16 Sep 19	23.95000 -0.45	24.37	23.95	24.37	788,007
13 Sep 19	24.40000 +0.09	24.62	24.34	24.38	762,943
12 Sep 19	24.31000 +0.18	24.35	23.83	24.24	939,481
11 Sep 19	24.13000 -0.03	24.65	24.13	24.33	762,165
10 Sep 19	24.16000 +0.45	24.33	23.66	23.76	833,473
09 Sep 19	23.71000 +0.23	23.85	23.52	23.52	491,740
06 Sep 19	23.48000 +0.07	23.59	23.31	23.50	491,091
05 Sep 19	23.41000 +0.34	23.52	23.15	23.27	592,508
04 Sep 19	23.07000 +0.18	23.26	22.98	23.19	502,613
03 Sep 19	22.89000 -0.19	23.06	22.70	23.04	410,244
02 Sep 19	23.08000 -0.10	23.38	23.02	23.25	384,046
30 Aug 19	23.18000 +0.38	23.34	22.85	22.87	672,349
29 Aug 19	22.80000 +0.40	22.91	22.30	22.42	498,962
28 Aug 19	22.40000 +0.01	22.60	22.06	22.49	469,237
27 Aug 19	22.39000 +0.07	22.60	22.15	22.34	437,007
26 Aug 19	22.32000 +0.25	22.39	21.95	22.01	319,465
23 Aug 19	22.07000 -0.28	22.67	22.04	22.54	444,251
22 Aug 19	22.35000 +0.08	22.68	21.96	22.19	512,959
21 Aug 19	22.27000 +0.44	22.51	21.86	21.86	512,749
20 Aug 19	21.83000 -0.26	22.21	21.77	22.10	609,752
19 Aug 19	22.09000 +0.59	22.15	21.71	21.80	582,658
16 Aug 19	21.50000 +0.27	21.59	21.28	21.40	570,782
15 Aug 19	21.23000 -0.32	21.73	21.03	21.66	807,553
14 Aug 19	21.55000 -0.79	22.30	21.30	22.30	916,087
13 Aug 19	22.34000 +0.10	22.50	21.50	21.93	1,269,363
12 Aug 19	22.24000 -0.32	22.91	22.14	22.71	697,101
09 Aug 19	22.56000 -0.17	22.91	22.46	22.62	779,538
08 Aug 19	22.73000 +0.61	22.73	22.12	22.60	905,744
07 Aug 19	22.12000 +0.01	22.67	22.00	22.29	1,098,093
06 Aug 19	22.11000 -0.54	22.85	22.10	22.50	1,127,311
05 Aug 19	22.65000 -0.76	23.12	22.45	23.00	1,411,375
02 Aug 19	23.41000 -1.24	24.30	23.16	24.30	1,495,950
01 Aug 19	24.65000 -1.31	25.44	24.34	25.44	1,734,436
31 Jul 19	25.96000 -0.01	26.35	25.96	26.00	636,944
30 Jul 19	25.97000 -0.56	26.54	25.82	26.54	647,163
29 Jul 19	26.53000 -0.13	26.70	26.43	26.69	340,951
26 Jul 19	26.66000 +0.00	26.72	26.47	26.62	501,204
25 Jul 19	26.66000 -0.36	27.17	26.27	27.10	689,549
24 Jul 19	27.02000 +0.26	27.11	26.59	26.77	812,432
23 Jul 19	26.76000 +0.87	27.00	26.07	26.07	1,098,252
22 Jul 19	25.89000 +0.13	26.12	25.65	25.78	462,908
19 Jul 19	25.76000 +0.39	25.86	25.20	25.52	602,880
18 Jul 19	25.37000 -0.31	25.66	25.36	25.57	507,106
17 Jul 19	25.68000 -0.15	26.04	25.65	25.85	566,117
16 Jul 19	25.83000 +0.26	25.86	25.55	25.55	462,521
15 Jul 19	25.57000 +0.25	25.72	25.29	25.49	501,996
12 Jul 19	25.32000 +0.39	25.46	25.10	25.13	843,500
11 Jul 19	24.93000 -0.30	25.33	24.75	25.33	760,672
10 Jul 19	25.23000 +0.05	25.40	25.06	25.18	621,403
09 Jul 19	25.18000 -0.37	25.27	24.41	24.99	1,047,027
08 Jul 19	25.55000 -0.15	25.84	25.34	25.78	556,468
05 Jul 19	25.70000 -0.28	25.96	25.45	25.96	547,026
04 Jul 19	25.98000 +0.14	26.18	25.95	25.99	393,287
03 Jul 19	25.84000 +0.00	26.06	25.61	25.93	696,266
02 Jul 19	25.84000 -0.03	25.95	25.59	25.86	784,609
01 Jul 19	25.87000 +0.26	26.32	25.87	25.95	1,066,589
28 Jun 19	25.61000 +0.55	25.68	25.04	25.11	621,264
27 Jun 19	25.06000 +0.21	25.39	24.74	24.84	674,644
26 Jun 19	24.85000 -0.16	25.07	24.77	24.95	558,533
25 Jun 19	25.01000 +0.13	25.11	24.74	24.82	632,679
24 Jun 19	24.88000 -0.24	25.33	24.84	25.18	433,082
21 Jun 19	25.12000 -0.09	25.42	24.98	25.28	1,191,394
20 Jun 19	25.21000 +0.36	25.41	25.00	25.00	615,446
19 Jun 19	24.85000 +0.15	25.18	24.78	24.80	687,999
18 Jun 19	24.70000 +0.44	24.93	24.06	24.28	756,279
17 Jun 19	24.26000 -0.05	24.33	24.09	24.25	438,105
14 Jun 19	24.31000 -0.17	24.54	24.26	24.40	549,259
13 Jun 19	24.48000 -0.21	24.66	24.40	24.53	616,410
12 Jun 19	24.69000 -0.01	24.76	24.32	24.56	450,424
11 Jun 19	24.70000 +0.50	25.01	24.56	24.62	736,803
07 Jun 19	24.20000 +0.32	24.35	24.07	24.13	525,722
06 Jun 19	23.88000 -0.25	24.44	23.75	24.06	522,225
05 Jun 19	24.13000 -0.28	24.54	23.90	24.53	859,962
04 Jun 19	24.41000 +0.74	24.62	23.49	23.67	902,552
03 Jun 19	23.67000 +0.15	23.69	23.22	23.38	659,227
31 May 19	23.52000 -0.11	23.52	23.19	23.30	674,751
30 May 19	23.63000 +0.28	23.69	23.44	23.49	359,663
29 May 19	23.35000 -1.71	24.03	23.27	24.01	934,807
28 May 19	25.06000 -0.34	25.62	24.93	25.38	2,728,840
27 May 19	25.40000 +0.33	25.56	25.30	25.34	428,527
24 May 19	25.07000 +0.06	25.41	25.04	25.17	618,626
23 May 19	25.01000 -0.81	25.56	24.90	25.56	858,215
22 May 19	25.82000 +0.03	26.02	25.59	25.80	534,919
21 May 19	25.79000 +0.23	26.02	25.56	25.73	570,224
20 May 19	25.56000 -0.70	26.55	25.38	26.50	822,740
17 May 19	26.26000 -0.14	26.43	26.07	26.35	556,923
16 May 19	26.40000 +0.68	26.48	25.45	25.82	1,020,024
15 May 19	25.72000 -0.62	26.56	25.43	26.56	1,467,845
14 May 19	26.34000 +0.65	26.57	25.68	25.85	1,043,332
13 May 19	25.69000 -0.56	26.50	25.58	26.50	853,970
10 May 19	26.25000 +0.30	26.62	26.13	26.28	1,675,260
09 May 19	25.95000 -0.40	26.56	25.89	26.34	834,956
08 May 19	26.35000 +0.77	26.47	25.52	25.74	977,394
07 May 19	25.58000 -0.46	26.75	25.55	26.50	1,343,380
06 May 19	26.04000 -0.37	26.04	25.46	26.04	633,166
03 May 19	26.41000 +0.28	26.51	26.09	26.19	591,845
02 May 19	26.13000 -0.43	26.62	26.11	26.60	704,921
30 Apr 19	26.56000 -0.26	26.77	26.44	26.70	671,884
29 Apr 19	26.82000 +0.40	26.88	26.46	26.64	760,533
26 Apr 19	26.42000 -0.10	26.62	26.23	26.56	643,781
25 Apr 19	26.52000 -0.54	27.15	26.44	27.11	1,011,270
24 Apr 19	27.06000 -0.24	27.45	26.91	27.18	801,754
23 Apr 19	27.30000 +0.08	27.43	26.96	27.19	620,635
18 Apr 19	27.22000 +0.14	27.30	26.89	27.13	471,169
17 Apr 19	27.08000 +0.15	27.53	26.82	26.82	702,251
16 Apr 19	26.93000 +0.34	26.94	26.52	26.69	629,893
15 Apr 19	26.59000 -0.29	26.97	26.56	26.90	725,098
12 Apr 19	26.88000 +0.45	26.95	26.13	26.30	869,717
11 Apr 19	26.43000 +0.53	26.50	25.84	25.90	824,953
10 Apr 19	25.90000 +0.17	26.10	25.75	25.75	594,403
09 Apr 19	25.73000 -0.27	26.18	25.71	25.90	448,512
08 Apr 19	26.00000 -0.03	26.25	25.88	25.97	469,438
05 Apr 19	26.03000 +0.12	26.08	25.79	25.94	444,198
04 Apr 19	25.91000 +0.03	26.00	25.53	25.74	767,737
03 Apr 19	25.88000 +0.80	25.88	25.27	25.33	942,992
02 Apr 19	25.08000 +0.03	25.30	24.68	25.10	908,522
01 Apr 19	25.05000 +0.77	25.10	24.63	24.63	929,814
29 Mar 19	24.28000 +0.28	24.45	24.17	24.18	774,655
28 Mar 19	24.00000 -0.04	24.46	23.99	24.01	789,737
27 Mar 19	24.04000 +0.09	24.44	23.97	24.15	756,012
26 Mar 19	23.95000 +0.01	24.18	23.78	24.03	813,166
25 Mar 19	23.94000 -0.27	24.21	23.83	24.20	759,762
22 Mar 19	24.21000 -0.80	25.12	24.18	25.03	810,002
21 Mar 19	25.01000 -0.08	25.18	24.68	25.12	559,365
20 Mar 19	25.09000 -0.18	25.31	24.78	25.15	992,265
19 Mar 19	25.27000 -0.13	25.60	25.24	25.41	702,469
18 Mar 19	25.40000 -0.36	26.05	25.31	26.00	662,889
15 Mar 19	25.76000 -0.04	26.04	25.65	25.80	931,470
14 Mar 19	25.80000 -0.14	26.09	25.70	25.92	665,827
13 Mar 19	25.94000 +0.55	25.95	25.34	25.46	811,183
12 Mar 19	25.39000 -0.25	25.99	25.39	25.82	691,873
11 Mar 19	25.64000 +0.53	25.75	25.17	25.20	751,333
08 Mar 19	25.11000 +0.29	25.23	24.52	24.70	909,956
07 Mar 19	24.82000 -1.06	25.85	24.62	25.83	1,363,944
06 Mar 19	25.88000 -0.77	26.45	25.74	26.28	1,339,767
05 Mar 19	26.65000 +1.10	27.15	26.27	26.84	2,376,869
04 Mar 19	25.55000 +0.62	25.73	25.11	25.13	1,056,740
01 Mar 19	24.93000 +0.18	25.23	24.88	24.97	673,019
28 Feb 19	24.75000 +0.18	24.93	24.36	24.45	749,310
27 Feb 19	24.57000 -0.29	24.74	24.39	24.68	599,070
26 Feb 19	24.86000 +0.04	24.89	24.59	24.78	417,142
25 Feb 19	24.82000 -0.04	25.05	24.75	24.97	399,847
22 Feb 19	24.86000 +0.15	24.97	24.62	24.72	397,202
21 Feb 19	24.71000 -0.34	25.09	24.66	25.05	481,235
20 Feb 19	25.05000 -0.09	25.33	24.89	25.25	602,072
19 Feb 19	25.14000 +0.05	25.25	24.78	25.13	774,602
18 Feb 19	25.09000 -0.01	25.35	24.98	25.09	579,405
15 Feb 19	25.10000 +0.64	25.10	24.17	24.34	1,127,897
14 Feb 19	24.46000 +0.61	24.70	23.82	24.02	1,489,682
13 Feb 19	23.85000 +0.03	24.42	23.79	24.00	919,292
12 Feb 19	23.82000 +0.14	24.02	23.59	23.90	1,108,571
11 Feb 19	23.68000 +0.13	24.05	23.61	23.70	618,072
08 Feb 19	23.55000 -0.40	24.05	23.54	24.00	642,245
07 Feb 19	23.95000 -0.95	24.90	23.94	24.90	1,232,737
06 Feb 19	24.90000 +0.23	24.93	24.41	24.69	976,068
05 Feb 19	24.67000 +0.68	24.74	23.99	24.00	856,074
04 Feb 19	23.99000 +0.16	23.99	23.58	23.82	384,157
01 Feb 19	23.83000 -0.03	24.02	23.59	23.83	429,986
31 Jan 19	23.86000 -0.16	24.37	23.67	24.03	751,213
30 Jan 19	24.02000 +0.07	24.30	23.82	24.01	635,579
29 Jan 19	23.95000 +0.20	24.11	23.51	23.77	624,293
28 Jan 19	23.75000 -0.09	24.03	23.66	23.86	617,234
25 Jan 19	23.84000 +0.51	23.93	23.49	23.52	585,589
24 Jan 19	23.33000 +0.17	23.43	23.04	23.21	573,346
23 Jan 19	23.16000 -0.34	23.58	23.14	23.46	643,074
22 Jan 19	23.50000 -0.35	24.07	23.44	23.89	667,889
21 Jan 19	23.85000 +0.06	23.92	23.58	23.92	468,692
18 Jan 19	23.79000 +0.81	23.92	23.11	23.14	1,074,574
17 Jan 19	22.98000 +0.12	23.18	22.29	22.72	918,138
16 Jan 19	22.86000 +0.07	22.95	22.66	22.89	496,129
15 Jan 19	22.79000 -0.07	23.19	22.79	23.14	890,787
14 Jan 19	22.86000 -0.25	23.10	22.73	23.10	785,848
11 Jan 19	23.11000 -0.37	23.65	23.09	23.58	950,476
10 Jan 19	23.48000 +0.06	23.60	23.23	23.60	847,767
09 Jan 19	23.42000 +0.58	23.66	22.93	23.08	971,838
08 Jan 19	22.84000 +0.30	22.95	22.25	22.55	762,152
07 Jan 19	22.54000 -0.09	22.97	22.39	22.90	684,601
04 Jan 19	22.63000 +0.97	22.66	21.87	21.88	652,269
03 Jan 19	21.66000 -0.26	21.90	21.55	21.75	476,475
02 Jan 19	21.92000 +0.12	22.01	21.63	21.85	586,652
28 Dec 18	21.80000 +0.10	22.23	21.78	21.89	310,314
27 Dec 18	21.70000 -0.34	22.39	21.47	22.10	560,729
21 Dec 18	22.04000 +0.29	22.20	21.58	21.61	1,559,355
20 Dec 18	21.75000 -0.25	21.90	21.45	21.68	716,978
19 Dec 18	22.00000 -0.05	22.20	21.85	21.99	1,016,627
18 Dec 18	22.05000 +0.35	22.20	21.46	21.54	1,197,196
17 Dec 18	21.70000 -0.86	22.51	21.47	22.32	1,344,989
14 Dec 18	22.56000 -0.27	22.74	22.32	22.60	658,747
13 Dec 18	22.83000 -0.19	23.06	22.75	23.06	1,032,291
12 Dec 18	23.02000 +0.43	23.14	22.50	22.68	962,826
11 Dec 18	22.59000 +0.48	22.76	22.13	22.27	1,077,750
10 Dec 18	22.11000 -0.45	22.33	21.98	22.05	990,680
07 Dec 18	22.56000 -0.13	22.95	22.53	22.86	1,153,152
06 Dec 18	22.69000 -0.88	23.41	22.61	23.35	1,453,990
05 Dec 18	23.57000 +0.21	23.74	23.06	23.30	906,048
04 Dec 18	23.36000 -0.59	24.08	23.36	23.99	1,108,988
03 Dec 18	23.95000 +0.20	24.58	23.87	24.26	994,496
30 Nov 18	23.75000 -0.37	24.27	23.70	24.27	1,057,262
29 Nov 18	24.12000 +0.12	24.37	24.02	24.12	783,646
28 Nov 18	24.00000 -0.10	24.23	23.76	24.16	761,425
27 Nov 18	24.10000 -0.29	24.37	23.85	24.37	786,977
26 Nov 18	24.39000 +0.47	24.45	23.95	24.24	817,519
23 Nov 18	23.92000 -0.20	24.38	23.86	24.20	689,709
22 Nov 18	24.12000 -0.48	24.67	24.08	24.59	777,250
21 Nov 18	24.60000 +0.09	24.87	24.33	24.73	1,087,416
20 Nov 18	24.51000 -1.36	25.83	24.31	25.70	2,058,069
19 Nov 18	25.87000 -0.42	26.63	25.83	26.40	784,421
16 Nov 18	26.29000 -0.66	27.12	26.08	26.50	948,856
15 Nov 18	26.95000 +0.00	27.19	26.72	27.06	720,956
14 Nov 18	26.95000 -0.10	27.38	26.55	26.85	1,031,186
13 Nov 18	27.05000 +0.63	27.20	26.56	26.56	1,257,084
12 Nov 18	26.42000 -0.30	27.13	26.38	26.93	869,131
09 Nov 18	26.72000 +0.07	26.78	26.20	26.50	1,561,568
08 Nov 18	26.65000 -0.88	27.00	26.49	27.00	1,350,434
07 Nov 18	27.53000 +0.48	27.69	26.96	27.05	904,127
06 Nov 18	27.05000 -0.78	28.84	26.50	28.84	1,812,539
05 Nov 18	27.83000 -0.01	28.03	27.62	28.03	759,193
02 Nov 18	27.84000 +0.50	28.26	27.78	27.90	985,225
01 Nov 18	27.34000 -0.06	27.75	27.13	27.36	896,163
31 Oct 18	27.40000 +0.91	27.42	26.70	26.79	1,271,575
30 Oct 18	26.49000 -0.09	26.69	26.15	26.69	515,479
29 Oct 18	26.58000 +0.41	27.14	26.24	26.24	887,461
26 Oct 18	26.17000 -0.02	26.20	25.59	25.96	1,068,086
25 Oct 18	26.19000 +0.36	26.27	25.52	25.61	1,045,256
24 Oct 18	25.83000 -0.23	26.36	25.77	26.20	1,066,742
23 Oct 18	26.06000 -0.94	26.80	25.96	26.80	1,333,658
22 Oct 18	27.00000 -0.07	27.45	26.92	27.25	615,511
19 Oct 18	27.07000 -0.87	27.98	26.91	27.89	1,292,738
18 Oct 18	27.94000 +0.00	28.24	27.77	27.95	751,232
17 Oct 18	27.94000 -0.21	28.51	27.82	28.40	785,455
16 Oct 18	28.15000 +0.27	28.20	27.66	27.89	1,059,558
15 Oct 18	27.88000 -0.01	27.96	27.43	27.80	566,156
12 Oct 18	27.89000 -0.14	28.42	27.87	28.30	831,074
11 Oct 18	28.03000 -0.40	28.38	27.20	27.35	1,516,036
10 Oct 18	28.43000 -0.99	29.46	28.37	29.46	1,159,056
09 Oct 18	29.42000 +0.06	29.49	29.15	29.42	899,329
08 Oct 18	29.36000 -0.36	29.75	29.22	29.55	856,816
05 Oct 18	29.72000 -0.51	30.31	29.64	30.31	1,112,217
04 Oct 18	30.23000 -0.56	30.91	30.17	30.85	1,250,281
02 Oct 18	30.79000 -0.35	30.89	30.64	30.80	967,461
01 Oct 18	31.14000 +0.29	31.32	30.80	31.06	693,706
28 Sep 18	30.85000 -0.57	31.40	30.42	31.38	1,572,540
27 Sep 18	31.42000 -0.23	31.64	31.30	31.54	976,466
26 Sep 18	31.65000 +0.29	31.65	31.20	31.32	1,257,198
25 Sep 18	31.36000 -0.87	31.45	30.93	31.00	3,143,892
24 Sep 18	32.23000 -0.43	32.70	32.21	32.49	531,205
21 Sep 18	32.66000 +0.17	32.77	32.57	32.66	1,161,763
20 Sep 18	32.49000 +0.19	32.62	32.25	32.42	694,424
19 Sep 18	32.30000 +0.23	32.37	32.06	32.14	656,913
18 Sep 18	32.07000 +0.45	32.08	31.53	31.60	743,830
17 Sep 18	31.62000 -0.09	31.71	31.37	31.53	562,862
14 Sep 18	31.71000 +0.06	31.76	31.50	31.70	289,746
13 Sep 18	31.65000 +0.23	31.76	31.35	31.43	451,599
12 Sep 18	31.42000 +0.17	31.65	31.26	31.29	427,838
11 Sep 18	31.25000 +0.06	31.26	30.91	31.26	303,136
10 Sep 18	31.19000 +0.00	31.29	30.97	31.13	453,481
07 Sep 18	31.19000 +0.19	31.19	30.88	31.00	423,905
06 Sep 18	31.00000 -0.14	31.28	30.84	31.11	531,858
05 Sep 18	31.14000 -0.44	31.48	31.06	31.30	756,057
04 Sep 18	31.58000 -0.53	32.33	31.45	32.22	718,439
03 Sep 18	32.11000 +0.00	32.14	31.85	31.99	336,712
31 Aug 18	32.11000 -0.17	32.27	31.94	32.27	565,055
30 Aug 18	32.28000 -0.08	32.37	31.98	32.20	508,290
29 Aug 18	32.36000 -0.06	32.59	32.30	32.46	393,095
28 Aug 18	32.42000 -0.07	32.74	32.42	32.65	390,281
27 Aug 18	32.49000 +0.26	32.61	32.29	32.39	354,178
24 Aug 18	32.23000 +0.11	32.37	32.12	32.15	267,316
23 Aug 18	32.12000 -0.12	32.52	32.01	32.11	522,542
22 Aug 18	32.24000 +0.32	32.28	31.88	31.95	634,697
21 Aug 18	31.92000 +0.22	32.01	31.65	31.72	409,100
20 Aug 18	31.70000 +0.20	31.82	31.59	31.64	397,968
17 Aug 18	31.50000 -0.17	31.79	31.40	31.75	371,910
16 Aug 18	31.67000 +0.28	31.81	31.52	31.59	473,272
15 Aug 18	31.39000 -0.50	32.03	31.25	31.98	691,995
14 Aug 18	31.89000 +0.01	32.22	31.82	32.06	362,551
13 Aug 18	31.88000 +0.03	31.98	31.60	31.84	467,342
10 Aug 18	31.85000 -0.44	32.15	31.81	32.10	591,804
09 Aug 18	32.29000 +0.08	32.36	32.07	32.15	556,108
08 Aug 18	32.21000 +0.10	32.52	31.77	31.94	526,272
07 Aug 18	32.11000 -0.15	32.55	32.10	32.49	410,370
06 Aug 18	32.26000 -0.02	32.61	32.18	32.31	536,762
03 Aug 18	32.28000 +0.11	32.45	32.14	32.29	616,038
02 Aug 18	32.17000 +0.43	32.21	31.41	32.00	1,038,507
01 Aug 18	31.74000 +0.09	31.90	31.61	31.85	614,653
31 Jul 18	31.65000 +0.12	31.81	31.42	31.57	515,424
30 Jul 18	31.53000 -0.13	31.85	31.53	31.59	454,899
27 Jul 18	31.66000 -0.13	32.02	31.64	31.91	521,755
26 Jul 18	31.79000 +0.30	31.90	31.60	31.69	641,747
25 Jul 18	31.49000 -0.04	31.69	31.39	31.58	480,937
24 Jul 18	31.53000 +0.50	31.59	31.10	31.20	671,668
23 Jul 18	31.03000 -0.36	31.48	30.96	31.40	615,046
20 Jul 18	31.39000 -0.13	31.83	31.21	31.51	786,542
19 Jul 18	31.52000 -0.18	31.94	31.52	31.74	849,197
18 Jul 18	31.70000 +0.51	31.77	31.41	31.45	1,012,036
17 Jul 18	31.19000 +1.31	32.02	29.81	29.94	1,998,728
16 Jul 18	29.88000 +0.04	30.00	29.79	29.81	301,855
13 Jul 18	29.84000 +0.29	29.91	29.68	29.78	446,858
12 Jul 18	29.55000 +0.11	29.65	29.41	29.63	469,191
11 Jul 18	29.44000 -0.43	29.68	29.35	29.61	562,250
10 Jul 18	29.87000 +0.39	30.04	29.44	29.62	570,649
09 Jul 18	29.48000 +0.26	29.60	29.40	29.47	444,665
06 Jul 18	29.22000 +0.13	29.27	29.01	29.27	509,775
05 Jul 18	29.09000 +0.29	29.29	28.74	28.74	491,039
04 Jul 18	28.80000 -0.42	29.25	28.66	29.20	548,305
03 Jul 18	29.22000 -0.05	29.42	29.05	29.35	558,516
02 Jul 18	29.27000 -0.06	29.45	28.97	29.03	411,554
29 Jun 18	29.33000 +0.29	29.65	29.15	29.25	794,702
28 Jun 18	29.04000 -0.56	29.74	28.88	29.58	692,774
27 Jun 18	29.60000 +0.18	29.72	29.12	29.51	709,076
26 Jun 18	29.42000 +0.12	29.70	29.33	29.48	533,832
25 Jun 18	29.30000 -0.38	29.76	29.23	29.53	536,655
22 Jun 18	29.68000 +0.17	29.78	29.43	29.61	679,354
21 Jun 18	29.51000 -0.20	29.93	29.41	29.88	638,711
20 Jun 18	29.71000 +0.05	29.98	29.65	29.71	730,958
19 Jun 18	29.66000 -0.34	29.80	29.38	29.72	691,543
18 Jun 18	30.00000 -0.49	30.56	29.89	30.56	616,538
15 Jun 18	30.49000 -0.49	31.04	30.47	30.87	1,358,222
14 Jun 18	30.98000 +0.29	31.11	30.39	30.49	597,846
13 Jun 18	30.69000 +0.16	30.82	30.43	30.54	559,831
12 Jun 18	30.53000 -0.07	30.91	30.40	30.72	609,189
11 Jun 18	30.60000 +0.18	30.70	30.40	30.60	554,180
08 Jun 18	30.42000 -0.17	30.63	30.23	30.43	579,433
07 Jun 18	30.59000 +0.14	31.12	30.43	30.53	844,137
06 Jun 18	30.45000 +0.08	30.58	30.23	30.42	498,722
05 Jun 18	30.37000 -0.06	30.66	30.35	30.45	664,393
04 Jun 18	30.43000 +0.03	30.62	30.23	30.55	419,716
01 Jun 18	30.40000 +0.42	30.48	30.08	30.08	597,528
31 May 18	29.98000 -0.26	30.48	29.89	30.31	674,200
30 May 18	30.24000 +0.15	30.44	30.01	30.06	504,799
29 May 18	30.09000 -0.41	30.37	30.07	30.28	571,475
28 May 18	30.50000 -0.02	30.77	30.48	30.71	281,577
25 May 18	30.52000 +0.21	30.71	30.32	30.34	605,363
24 May 18	30.31000 -1.07	30.59	30.07	30.20	605,992
23 May 18	31.38000 -0.50	31.91	31.10	31.84	808,384
22 May 18	31.88000 +0.26	31.99	31.62	31.69	747,967
18 May 18	31.62000 -0.41	32.10	31.62	32.06	634,782
17 May 18	32.03000 +0.35	32.03	31.52	31.59	434,276
16 May 18	31.68000 +0.17	31.88	31.52	31.63	471,990
15 May 18	31.51000 +0.24	31.54	31.13	31.16	635,437
14 May 18	31.27000 -0.02	31.39	31.11	31.38	425,826
11 May 18	31.29000 -0.16	31.69	31.29	31.49	1,513,520
10 May 18	31.45000 +0.29	31.52	31.24	31.25	558,425
09 May 18	31.16000 +0.13	31.31	30.66	31.00	1,058,636
08 May 18	31.03000 +0.64	31.93	29.76	31.50	1,935,005
07 May 18	30.39000 +0.76	30.47	29.72	29.73	555,243
04 May 18	29.63000 +0.18	29.71	29.40	29.54	631,483
03 May 18	29.45000 -0.41	29.90	29.37	29.90	797,063
02 May 18	29.86000 +0.38	29.95	29.52	29.54	546,953
30 Apr 18	29.48000 -0.23	29.77	29.43	29.68	589,603
27 Apr 18	29.71000 +0.18	29.94	29.55	29.80	385,896
26 Apr 18	29.53000 +0.24	29.54	29.10	29.17	444,025
25 Apr 18	29.29000 -0.98	30.09	29.12	30.09	743,177
24 Apr 18	30.27000 +0.27	30.36	29.90	30.02	559,213
23 Apr 18	30.00000 +0.01	30.14	29.82	29.98	502,350
20 Apr 18	29.99000 +0.08	30.12	29.88	30.00	385,905
19 Apr 18	29.91000 +0.01	29.96	29.76	29.93	407,670
18 Apr 18	29.90000 +0.23	29.90	29.59	29.78	493,009
17 Apr 18	29.67000 +0.26	29.85	29.42	29.43	505,537
16 Apr 18	29.41000 -0.19	29.67	29.36	29.60	365,734
13 Apr 18	29.60000 +0.17	29.66	29.42	29.59	565,010
12 Apr 18	29.43000 +0.21	29.55	28.92	29.16	630,012
11 Apr 18	29.22000 +0.11	29.38	29.03	29.10	794,542
10 Apr 18	29.11000 +0.12	29.40	28.96	29.31	568,890
09 Apr 18	28.99000 -0.05	29.33	28.93	29.09	625,882
06 Apr 18	29.04000 -0.04	29.20	28.72	29.00	467,373
05 Apr 18	29.08000 +1.06	29.13	28.34	28.40	794,398
04 Apr 18	28.02000 -0.45	28.55	27.99	28.41	762,610
03 Apr 18	28.47000 -0.17	28.74	28.31	28.58	644,073
29 Mar 18	28.64000 +0.13	28.86	28.41	28.48	743,496
28 Mar 18	28.51000 -0.05	28.51	28.09	28.33	766,219
27 Mar 18	28.56000 +0.50	28.62	28.30	28.41	571,021
26 Mar 18	28.06000 -0.08	28.51	27.99	28.21	446,810
23 Mar 18	28.14000 -0.17	28.32	27.76	28.12	753,074
22 Mar 18	28.31000 -0.35	28.72	28.16	28.53	714,186
21 Mar 18	28.66000 +0.07	28.78	28.45	28.60	583,166
20 Mar 18	28.59000 +0.23	28.62	28.34	28.45	473,431
19 Mar 18	28.36000 -0.17	28.63	28.24	28.57	626,170
16 Mar 18	28.53000 +0.18	28.83	28.43	28.60	1,157,767
15 Mar 18	28.35000 +0.25	28.49	28.15	28.26	688,344
14 Mar 18	28.10000 -0.12	28.54	28.06	28.26	786,086
13 Mar 18	28.22000 -0.51	28.82	28.13	28.72	1,254,343
12 Mar 18	28.73000 -0.11	29.04	28.52	29.01	538,521
09 Mar 18	28.84000 +0.23	28.98	28.42	28.64	787,349
08 Mar 18	28.61000 +0.48	28.72	28.15	28.36	990,405
07 Mar 18	28.13000 -0.52	28.40	27.67	28.40	2,128,768
06 Mar 18	28.65000 -1.42	30.14	28.65	29.25	1,896,947
05 Mar 18	30.07000 +0.74	30.19	29.02	29.07	819,295
02 Mar 18	29.33000 -0.58	29.85	29.08	29.71	789,842
01 Mar 18	29.91000 -0.52	30.41	29.77	30.40	638,838
28 Feb 18	30.43000 -0.13	30.63	30.43	30.46	406,047
27 Feb 18	30.56000 +0.00	30.67	30.25	30.59	425,124
26 Feb 18	30.56000 +0.10	30.91	30.46	30.74	431,009
23 Feb 18	30.46000 -0.12	30.63	30.37	30.61	416,915
22 Feb 18	30.58000 -0.03	30.84	30.49	30.61	661,506
21 Feb 18	30.61000 +0.10	30.62	30.23	30.47	360,374
20 Feb 18	30.51000 +0.59	30.53	29.99	29.99	748,402
19 Feb 18	29.92000 -0.15	30.33	29.80	30.31	287,174
16 Feb 18	30.07000 +0.01	30.40	30.00	30.22	433,880
15 Feb 18	30.06000 +0.20	30.34	29.94	30.26	707,873
14 Feb 18	29.86000 +0.35	30.00	29.26	29.77	702,387
13 Feb 18	29.51000 -0.22	29.82	29.51	29.82	390,369
12 Feb 18	29.73000 +0.37	30.14	29.62	29.85	508,776
09 Feb 18	29.36000 -0.27	29.73	29.15	29.56	590,329
08 Feb 18	29.63000 -0.57	30.26	29.55	30.16	569,003
07 Feb 18	30.20000 +0.42	30.45	29.54	30.14	1,034,494
06 Feb 18	29.78000 -0.57	30.26	29.32	29.45	1,274,061
05 Feb 18	30.35000 -0.39	30.52	30.21	30.52	812,769
02 Feb 18	30.74000 -0.58	31.30	30.65	31.30	738,718
01 Feb 18	31.32000 -0.48	32.03	31.07	31.99	872,494
31 Jan 18	31.80000 -0.36	32.46	31.80	32.31	671,350
30 Jan 18	32.16000 -0.46	32.42	32.09	32.21	738,150
29 Jan 18	32.62000 -0.02	32.94	32.56	32.72	574,438
26 Jan 18	32.64000 +0.54	32.65	31.85	32.06	629,844
25 Jan 18	32.10000 -0.02	32.60	31.99	32.09	720,867
24 Jan 18	32.12000 -0.19	32.65	31.99	32.49	775,750
23 Jan 18	32.31000 -0.13	32.90	32.24	32.88	593,260
22 Jan 18	32.44000 +0.47	32.50	32.01	32.49	863,192
19 Jan 18	31.97000 +0.25	32.23	31.72	31.73	900,107
18 Jan 18	31.72000 +0.66	31.72	31.05	31.05	857,923
17 Jan 18	31.06000 -0.18	31.30	30.71	31.01	662,039
16 Jan 18	31.24000 +0.29	31.38	30.88	30.92	651,048
15 Jan 18	30.95000 -0.47	31.49	30.86	31.49	425,876
12 Jan 18	31.42000 +0.39	31.48	31.01	31.06	537,379
11 Jan 18	31.03000 -0.39	31.18	30.33	30.54	1,124,574
10 Jan 18	31.42000 -0.49	31.92	31.12	31.81	573,804
09 Jan 18	31.91000 -0.02	32.11	31.82	31.93	445,182
08 Jan 18	31.93000 -0.13	32.23	31.83	32.23	463,340
05 Jan 18	32.06000 +0.32	32.17	31.74	31.82	384,591
04 Jan 18	31.74000 +0.45	31.83	31.52	31.52	559,640
03 Jan 18	31.29000 +0.10	31.52	31.13	31.13	315,562
02 Jan 18	31.19000 -0.18	31.59	30.99	31.51	354,068
29 Dec 17	31.37000 -0.27	31.64	31.33	31.62	206,770
28 Dec 17	31.64000 -0.02	31.69	31.39	31.59	267,516
27 Dec 17	31.66000 +0.08	31.92	31.32	31.58	258,323
22 Dec 17	31.58500 +0.13	31.61	31.33	31.40	300,224
21 Dec 17	31.45500 +0.27	31.58	31.10	31.17	447,214
20 Dec 17	31.18000 -0.18	31.80	31.14	31.44	577,784
19 Dec 17	31.36000 -0.21	31.66	31.20	31.61	655,887
18 Dec 17	31.57000 +0.36	31.66	31.27	31.35	583,324
15 Dec 17	31.20500 -0.09	31.51	31.15	31.31	932,298
14 Dec 17	31.30000 -0.25	31.56	31.13	31.56	765,304
13 Dec 17	31.55000 -0.05	31.90	31.09	31.90	914,852
12 Dec 17	31.59500 -0.20	32.14	31.44	32.10	784,678
11 Dec 17	31.79500 -0.20	32.12	31.57	32.00	605,091
08 Dec 17	31.99500 -0.01	32.28	31.69	32.28	911,066
07 Dec 17	32.01000 -0.83	32.63	31.60	32.18	1,613,875
06 Dec 17	32.83500 +0.58	32.88	31.83	32.40	1,383,968
05 Dec 17	32.25000 +0.23	32.33	31.60	32.05	653,334
04 Dec 17	32.02000 +0.98	32.22	31.53	32.15	1,179,669
01 Dec 17	31.04000 -0.30	31.40	30.78	31.26	731,443
30 Nov 17	31.34000 +0.26	31.71	31.10	31.39	964,616
29 Nov 17	31.08500 +0.06	31.28	30.90	31.09	551,113
28 Nov 17	31.02000 +0.22	31.06	30.63	30.85	517,504
27 Nov 17	30.80500 -0.66	31.36	30.70	31.31	904,736
24 Nov 17	31.46500 +0.09	31.59	31.09	31.38	395,366
23 Nov 17	31.37500 -0.07	31.50	31.19	31.43	425,805
22 Nov 17	31.44500 -0.33	31.86	31.40	31.83	490,388
21 Nov 17	31.77500 +0.31	31.93	31.25	31.51	582,169
20 Nov 17	31.47000 -0.01	31.53	31.24	31.26	433,796
17 Nov 17	31.48000 -0.23	31.74	31.26	31.74	548,191
16 Nov 17	31.70500 +0.11	31.78	31.49	31.69	568,902
15 Nov 17	31.59500 -0.28	31.65	30.92	31.59	1,121,418
14 Nov 17	31.88000 -0.05	32.12	31.62	31.98	612,873
13 Nov 17	31.92500 -0.26	32.26	31.67	32.19	701,246
10 Nov 17	32.18500 -0.02	32.38	32.06	32.20	1,415,198
09 Nov 17	32.20500 -0.39	32.72	31.80	32.67	1,341,364
08 Nov 17	32.60000 -0.02	32.99	32.54	32.63	918,997
07 Nov 17	32.61500 +0.22	32.81	32.44	32.50	871,654
06 Nov 17	32.40000 +0.37	32.48	31.92	32.13	836,348
03 Nov 17	32.03500 +0.20	32.50	31.40	32.20	1,752,130
02 Nov 17	31.83500 +0.18	32.13	31.52	31.53	844,849
01 Nov 17	31.65500 +0.38	32.01	31.47	31.67	925,256
30 Oct 17	31.28000 +0.20	31.28	30.97	31.10	581,799
27 Oct 17	31.08000 +0.45	31.11	30.51	30.63	651,194
26 Oct 17	30.62500 +0.50	30.63	30.02	30.20	409,038
25 Oct 17	30.12000 +0.08	30.21	30.05	30.06	294,540
24 Oct 17	30.04500 -0.03	30.15	29.88	30.08	347,224
23 Oct 17	30.08000 +0.13	30.11	29.79	30.01	414,705
20 Oct 17	29.95500 -0.15	30.33	29.90	30.18	432,106
19 Oct 17	30.10500 -0.32	30.42	29.70	30.40	779,389
18 Oct 17	30.42000 -0.23	30.65	30.37	30.61	355,729
17 Oct 17	30.64500 -0.05	30.97	30.61	30.80	432,811
16 Oct 17	30.69500 +0.07	30.79	30.66	30.72	260,452
13 Oct 17	30.62500 -0.07	30.74	30.54	30.68	324,064
12 Oct 17	30.69500 +0.31	30.74	30.33	30.41	501,536
11 Oct 17	30.38500 -0.09	30.48	30.23	30.48	299,989
10 Oct 17	30.47500 +0.16	30.59	30.28	30.34	438,399
09 Oct 17	30.32000 +0.19	30.46	30.20	30.26	386,921
06 Oct 17	30.13000 -0.32	30.59	30.13	30.50	454,393
05 Oct 17	30.44500 +0.31	30.60	30.27	30.58	692,990
04 Oct 17	30.14000 -0.24	30.53	30.03	30.46	647,850
02 Oct 17	30.38000 +0.16	30.53	30.30	30.43	349,708
29 Sep 17	30.22000 +0.19	30.64	30.06	30.58	656,591
28 Sep 17	30.03000 -0.05	30.18	29.84	30.15	377,991
27 Sep 17	30.08500 -0.04	30.20	29.91	30.14	463,224
26 Sep 17	30.12500 +0.58	30.19	29.84	29.95	971,827
25 Sep 17	29.54500 -0.02	29.62	29.45	29.62	263,781
22 Sep 17	29.57000 +0.07	29.76	29.38	29.45	448,736
21 Sep 17	29.50000 +0.08	29.64	29.27	29.64	463,079
20 Sep 17	29.42500 +0.18	29.60	29.33	29.34	699,522
19 Sep 17	29.24000 -0.01	29.40	29.17	29.30	353,583
18 Sep 17	29.24500 +0.23	29.39	29.10	29.12	380,232
15 Sep 17	29.02000 +0.20	29.14	28.84	28.85	810,638
14 Sep 17	28.82000 +0.14	28.86	28.52	28.72	503,981
13 Sep 17	28.68500 +0.05	28.75	28.49	28.65	565,300
12 Sep 17	28.63500 +0.19	28.89	28.45	28.45	588,734
11 Sep 17	28.44500 +0.41	28.67	28.25	28.25	684,323
08 Sep 17	28.03500 +0.05	28.07	27.83	27.99	347,502
07 Sep 17	27.99000 +0.29	28.06	27.59	27.84	515,809
06 Sep 17	27.70000 -0.08	27.83	27.52	27.78	399,414
05 Sep 17	27.78500 +0.00	28.04	27.78	27.85	528,099
04 Sep 17	27.78500 -0.16	27.96	27.78	27.86	368,571
01 Sep 17	27.94500 +0.72	28.18	27.50	27.50	1,035,538
31 Aug 17	27.23000 -0.04	27.51	27.23	27.47	681,526
30 Aug 17	27.27000 -0.07	27.57	27.23	27.57	532,800
29 Aug 17	27.34000 -0.26	27.58	27.26	27.50	634,227
28 Aug 17	27.60500 -0.18	27.77	27.41	27.74	247,999
25 Aug 17	27.78000 +0.06	27.99	27.67	27.69	536,416
24 Aug 17	27.72500 -0.15	27.93	27.60	27.93	566,621
23 Aug 17	27.87000 +0.04	28.11	27.81	27.83	527,581
22 Aug 17	27.83500 +0.43	27.88	27.49	27.64	532,862
21 Aug 17	27.40000 +0.00	27.53	27.32	27.38	478,557
18 Aug 17	27.40000 -0.10	27.40	27.19	27.32	626,252
17 Aug 17	27.50000 +0.05	27.59	27.41	27.45	411,632
16 Aug 17	27.45000 +0.20	27.58	27.38	27.40	603,004
15 Aug 17	27.24500 -0.03	27.39	27.10	27.33	466,808
14 Aug 17	27.28000 +0.11	27.44	27.25	27.32	704,885
11 Aug 17	27.17000 +0.15	27.17	26.76	26.92	745,664
10 Aug 17	27.02500 -0.33	27.40	26.93	27.31	890,231
09 Aug 17	27.35000 -0.37	27.42	26.91	27.00	1,197,748
08 Aug 17	27.72000 +0.07	27.72	27.17	27.66	747,746
07 Aug 17	27.64500 -0.15	27.92	27.53	27.90	545,245
04 Aug 17	27.79000 +0.11	27.89	27.57	27.82	636,003
03 Aug 17	27.68500 -0.89	28.61	27.59	27.93	1,596,381
02 Aug 17	28.57500 -0.28	29.28	28.56	28.95	619,283
01 Aug 17	28.86000 +0.06	28.98	28.66	28.85	458,040
31 Jul 17	28.80000 -0.03	29.03	28.75	28.92	593,552
28 Jul 17	28.83000 -0.08	28.97	28.63	28.88	572,399
27 Jul 17	28.91000 -0.13	29.13	28.83	28.92	385,074
26 Jul 17	29.03500 +0.24	29.36	28.74	28.83	667,223
25 Jul 17	28.79500 -0.08	29.09	28.79	28.85	644,710
24 Jul 17	28.87500 -0.23	29.09	28.86	29.08	687,226
21 Jul 17	29.10000 -0.24	29.48	28.89	29.36	603,220
20 Jul 17	29.34500 -0.31	29.93	29.24	29.81	696,882
19 Jul 17	29.65000 +0.79	29.74	28.93	28.93	1,107,276
18 Jul 17	28.86000 -0.13	29.02	28.70	28.79	618,958
17 Jul 17	28.98500 -0.05	29.09	28.83	29.01	389,205
14 Jul 17	29.03000 +0.03	29.20	28.92	29.16	555,160
13 Jul 17	29.00000 -0.03	29.17	28.91	28.93	601,585
12 Jul 17	29.03000 +0.44	29.11	28.57	28.73	741,363
11 Jul 17	28.59500 -0.23	28.90	28.45	28.85	866,488
10 Jul 17	28.82000 +0.31	28.88	28.55	28.75	459,390
07 Jul 17	28.51000 +0.00	28.68	28.33	28.47	464,391
06 Jul 17	28.51500 -0.05	28.65	28.25	28.63	769,809
05 Jul 17	28.56500 +0.06	28.94	28.49	28.85	635,871
04 Jul 17	28.51000 +0.19	28.64	28.22	28.29	619,517
03 Jul 17	28.31500 +0.33	28.80	27.97	28.80	551,143
30 Jun 17	27.98500 +0.17	28.39	27.91	28.38	787,542
29 Jun 17	27.82000 -0.58	28.53	27.67	28.53	724,748
28 Jun 17	28.39500 -0.01	28.74	28.10	28.27	701,479
27 Jun 17	28.41000 -0.35	28.82	28.15	28.82	876,578
26 Jun 17	28.76000 -0.18	29.10	28.70	29.00	558,544
23 Jun 17	28.94500 +0.13	28.96	28.54	28.85	452,880
22 Jun 17	28.82000 -0.30	29.08	28.57	29.08	676,590
21 Jun 17	29.11500 -0.17	29.26	28.91	29.25	641,109
20 Jun 17	29.28500 -0.56	30.47	29.27	30.45	818,999
19 Jun 17	29.84500 +0.38	29.96	29.46	29.64	788,523
16 Jun 17	29.46500 +0.34	29.50	29.00	29.22	1,335,508
15 Jun 17	29.13000 -0.34	29.57	28.92	29.50	741,998
14 Jun 17	29.46500 -0.41	30.01	29.43	29.88	1,196,531
13 Jun 17	29.87500 -0.13	30.25	29.85	30.16	391,724
12 Jun 17	30.00000 -0.18	30.28	29.89	30.20	409,205
09 Jun 17	30.18000 +0.35	30.18	29.73	29.77	539,322
08 Jun 17	29.83500 -0.20	30.20	29.76	30.11	743,749
07 Jun 17	30.03500 -0.59	30.51	30.03	30.50	970,656
06 Jun 17	30.63000 -0.64	31.25	30.63	31.25	675,781
02 Jun 17	31.26500 +0.40	31.58	30.98	31.10	894,705
01 Jun 17	30.86500 +0.21	31.02	30.66	30.80	509,976
31 May 17	30.65500 -0.18	31.06	30.66	30.82	715,760
30 May 17	30.83500 -0.10	31.01	30.61	30.87	502,735
29 May 17	30.93000 +0.40	30.93	30.45	30.51	319,995
26 May 17	30.53500 -0.07	30.58	30.36	30.58	280,889
25 May 17	30.60000 -0.02	30.88	30.40	30.69	389,724
24 May 17	30.62500 -0.71	30.67	30.14	30.40	917,978
23 May 17	31.33500 -0.12	31.50	31.19	31.44	965,284
22 May 17	31.45500 +0.10	31.58	31.38	31.55	570,894
19 May 17	31.35000 +0.10	31.58	31.24	31.32	747,056
18 May 17	31.25000 +0.06	31.61	30.88	31.30	1,029,110
17 May 17	31.19500 -0.70	31.98	31.06	31.88	796,832
16 May 17	31.89500 -0.02	32.25	31.75	31.91	782,776
15 May 17	31.92000 +0.49	31.92	31.48	31.66	824,887
12 May 17	31.43000 +0.42	31.58	31.05	31.21	1,456,369
11 May 17	31.01000 -0.37	31.51	30.86	31.43	691,342
10 May 17	31.38000 -0.15	31.62	31.15	31.51	611,090
09 May 17	31.53000 +0.64	31.74	31.25	31.50	1,102,789
08 May 17	30.89500 -0.24	31.27	30.79	31.25	641,497
05 May 17	31.13500 -0.17	31.20	30.20	31.20	929,702
04 May 17	31.31000 +0.27	31.42	31.00	31.16	762,744
03 May 17	31.04000 +0.10	31.11	30.88	30.94	549,284
02 May 17	30.94000 +0.28	31.05	30.56	30.70	540,121
28 Apr 17	30.65500 -0.10	30.89	30.66	30.81	790,568
27 Apr 17	30.76000 -0.05	30.84	30.58	30.72	429,841
26 Apr 17	30.81000 -0.02	31.10	30.78	30.86	446,749
25 Apr 17	30.83500 +0.08	30.95	30.59	30.59	591,477
24 Apr 17	30.75000 +0.99	30.75	30.25	30.27	755,078
21 Apr 17	29.76000 -0.01	29.91	29.65	29.80	482,875
20 Apr 17	29.77500 +0.01	29.80	29.48	29.73	562,121
19 Apr 17	29.76500 +0.17	30.07	29.51	29.59	557,136
18 Apr 17	29.59000 -0.32	30.00	29.58	29.90	573,686
13 Apr 17	29.91000 +0.16	30.02	29.47	29.74	535,630
12 Apr 17	29.75000 +0.15	29.83	29.60	29.64	614,250
11 Apr 17	29.60500 -0.48	30.18	29.33	30.00	762,612
10 Apr 17	30.08000 -0.07	30.24	30.01	30.24	490,836
07 Apr 17	30.15000 -0.35	30.48	30.08	30.45	585,585
06 Apr 17	30.49500 -0.31	30.70	30.34	30.64	493,517
05 Apr 17	30.80500 +0.37	30.87	30.32	30.40	653,157
04 Apr 17	30.43500 -0.22	30.73	30.31	30.73	541,127
03 Apr 17	30.65500 +0.09	30.90	30.62	30.65	561,440
31 Mar 17	30.56500 -0.07	30.67	30.34	30.60	723,315
30 Mar 17	30.63500 +0.34	30.64	30.20	30.22	757,029
29 Mar 17	30.29000 +0.12	30.38	30.19	30.25	589,802
28 Mar 17	30.17500 +0.41	30.22	29.92	30.00	540,410
27 Mar 17	29.76000 -0.23	29.79	29.56	29.72	409,609
24 Mar 17	29.99000 -0.14	30.14	29.78	30.06	604,407
23 Mar 17	30.12500 +0.53	30.18	29.42	29.60	1,358,101
22 Mar 17	29.59000 +0.32	29.61	28.86	29.17	792,039
21 Mar 17	29.27000 -0.15	29.73	29.26	29.57	541,801
20 Mar 17	29.42000 -0.11	29.59	29.33	29.53	415,713
17 Mar 17	29.53500 +0.44	29.53	28.88	29.00	1,094,078
16 Mar 17	29.09000 +0.02	29.40	29.07	29.33	563,102
15 Mar 17	29.07000 +0.15	29.29	28.98	29.00	676,430
14 Mar 17	28.91500 -0.38	29.36	28.84	29.36	848,928
13 Mar 17	29.30000 -0.26	29.58	29.30	29.53	546,903
10 Mar 17	29.56000 +0.27	29.75	29.30	29.40	912,012
09 Mar 17	29.28500 -0.58	29.74	29.21	29.40	2,169,408
08 Mar 17	29.86500 -0.48	30.36	29.83	30.30	827,007
07 Mar 17	30.34500 -0.10	30.50	30.24	30.50	543,076
06 Mar 17	30.44500 -0.17	30.91	30.37	30.62	643,790
03 Mar 17	30.61000 +0.07	30.84	30.41	30.75	871,194
02 Mar 17	30.54500 -0.10	31.72	30.40	31.30	1,229,007
01 Mar 17	30.65000 +0.34	30.67	30.30	30.56	801,097
28 Feb 17	30.31000 -0.05	30.51	30.25	30.43	631,846
27 Feb 17	30.36000 +0.00	30.63	30.23	30.40	519,777
24 Feb 17	30.36500 -0.43	30.68	30.11	30.66	593,121
23 Feb 17	30.79500 -0.02	30.85	30.67	30.73	398,732
22 Feb 17	30.81500 +0.02	31.12	30.68	30.90	382,335
21 Feb 17	30.79000 +0.08	30.85	30.58	30.75	452,423
20 Feb 17	30.71500 -0.02	30.89	30.61	30.81	265,341
17 Feb 17	30.74000 +0.11	30.81	30.56	30.58	543,153
16 Feb 17	30.63000 +0.02	30.78	30.55	30.55	503,497
15 Feb 17	30.61000 +0.57	30.66	30.36	30.47	715,112
14 Feb 17	30.04500 -0.04	30.21	29.89	30.10	406,111
13 Feb 17	30.08500 +0.21	30.26	29.91	29.98	398,571
10 Feb 17	29.87000 +0.00	30.00	29.72	30.00	315,232
09 Feb 17	29.87500 +0.28	29.99	29.65	29.70	701,238
08 Feb 17	29.59500 -0.02	29.78	29.51	29.75	512,371
07 Feb 17	29.61500 +0.16	29.82	29.25	29.36	524,241
06 Feb 17	29.45500 -0.34	29.92	29.45	29.66	952,795
03 Feb 17	29.79000 -0.03	30.07	29.73	29.92	548,111
02 Feb 17	29.82500 +0.15	30.11	29.70	29.70	735,781
01 Feb 17	29.67500 -0.31	30.39	29.57	30.05	1,241,739
31 Jan 17	29.98000 -0.70	30.81	29.98	30.59	1,655,546
30 Jan 17	30.68000 -0.32	31.11	30.56	30.87	863,369
27 Jan 17	31.00000 +0.47	31.03	30.50	30.50	1,201,612
26 Jan 17	30.53500 +0.49	30.58	30.07	30.12	1,112,511
25 Jan 17	30.05000 +0.66	30.14	29.50	29.54	1,124,753
24 Jan 17	29.38500 +0.10	29.63	29.14	29.24	924,736
23 Jan 17	29.28500 -0.26	29.40	29.08	29.40	762,630
20 Jan 17	29.54500 +0.38	29.72	29.18	29.21	1,071,278
19 Jan 17	29.16500 -0.13	29.50	28.84	29.34	925,137
18 Jan 17	29.29500 +1.00	29.30	28.49	28.50	928,539
17 Jan 17	28.30000 -0.16	28.47	27.99	28.45	498,995
16 Jan 17	28.46000 -0.18	28.66	28.38	28.50	422,563
13 Jan 17	28.63500 +0.76	28.72	27.86	27.90	880,342
12 Jan 17	27.88000 +0.18	28.05	27.54	27.92	777,789
11 Jan 17	27.69500 +0.47	27.83	27.23	27.30	550,094
10 Jan 17	27.23000 -0.30	27.56	27.16	27.55	790,410
09 Jan 17	27.52500 -0.11	27.77	27.33	27.67	830,484
06 Jan 17	27.63500 -0.49	28.24	27.55	28.15	787,522
05 Jan 17	28.12000 -0.09	28.32	27.93	28.20	659,936
04 Jan 17	28.21500 -0.38	28.69	27.85	28.69	683,597
03 Jan 17	28.59000 -0.11	28.85	28.48	28.80	583,137
02 Jan 17	28.70500 +0.33	28.73	28.31	28.40	219,316
30 Dec 16	28.38000 -0.06	28.48	28.17	28.39	216,715
29 Dec 16	28.44000 -0.01	28.48	28.07	28.35	201,802
28 Dec 16	28.45000 +0.03	28.59	28.38	28.44	218,539
27 Dec 16	28.42500 -0.06	28.51	28.35	28.51	156,583
23 Dec 16	28.48500 -0.04	28.62	28.40	28.58	324,069
22 Dec 16	28.52500 +0.00	28.63	28.43	28.49	314,636
21 Dec 16	28.52000 -0.16	28.74	28.30	28.71	500,857
20 Dec 16	28.68000 +0.14	28.79	28.45	28.59	508,129
19 Dec 16	28.54500 +0.06	28.55	28.28	28.50	403,738
16 Dec 16	28.48500 +0.40	28.49	28.09	28.11	967,892
15 Dec 16	28.09000 +0.07	28.10	27.56	28.07	773,748
14 Dec 16	28.02500 -0.14	28.30	27.92	28.10	601,975
13 Dec 16	28.16500 +0.00	28.56	27.93	27.93	767,364
12 Dec 16	28.17000 +0.08	28.36	27.83	28.19	615,488
09 Dec 16	28.09500 +0.23	28.09	27.49	27.86	890,336
08 Dec 16	27.86500 +0.16	28.00	27.40	27.70	1,015,192
07 Dec 16	27.70500 +1.25	27.74	26.61	26.67	1,778,432
06 Dec 16	26.46000 +0.65	26.56	25.78	25.84	1,076,291
05 Dec 16	25.80500 -0.19	26.25	25.66	25.70	843,457
02 Dec 16	26.00000 -0.27	26.35	25.96	26.21	658,495
01 Dec 16	26.27000 -0.04	26.47	26.00	26.20	981,443
30 Nov 16	26.31000 +0.37	26.31	25.83	25.86	1,475,871
29 Nov 16	25.94000 +0.01	26.01	25.61	25.91	641,291
28 Nov 16	25.93500 -0.19	26.14	25.86	26.10	512,912
25 Nov 16	26.13000 +0.01	26.15	25.93	26.15	369,937
24 Nov 16	26.12000 +0.04	26.27	26.06	26.22	293,391
23 Nov 16	26.08500 -0.17	26.43	25.95	26.35	694,210
22 Nov 16	26.25500 +0.42	26.27	25.92	25.95	902,881
21 Nov 16	25.83000 -0.33	26.07	25.78	25.80	758,629
18 Nov 16	26.16000 -0.24	26.41	25.88	26.28	852,195
17 Nov 16	26.40000 +0.31	26.44	26.04	26.11	872,298
16 Nov 16	26.09500 -0.11	26.64	25.98	26.35	871,604
15 Nov 16	26.21000 +0.50	26.24	25.71	25.86	1,018,140
14 Nov 16	25.70500 -0.28	26.30	25.70	26.21	844,733
11 Nov 16	25.98500 +0.08	26.07	25.61	26.00	1,255,925
10 Nov 16	25.91000 -0.65	26.98	25.81	26.70	1,703,097
09 Nov 16	26.56000 +0.14	26.63	25.70	25.99	1,158,677
08 Nov 16	26.42500 +0.02	26.49	26.10	26.25	1,017,140
07 Nov 16	26.40500 -0.64	26.88	26.00	26.75	1,714,147
04 Nov 16	27.04000 -0.25	27.50	25.81	27.50	2,037,186
03 Nov 16	27.29000 -0.66	27.70	27.11	27.55	1,251,173
02 Nov 16	27.95000 -0.23	28.07	27.68	27.98	895,295
01 Nov 16	28.18500 -0.27	28.64	28.11	28.60	755,909
31 Oct 16	28.46000 -0.03	28.49	28.14	28.43	886,478
28 Oct 16	28.49000 +0.31	28.64	27.93	28.03	987,737
27 Oct 16	28.18000 +0.47	28.22	27.40	27.74	1,324,743
26 Oct 16	27.71500 +0.00	27.94	27.58	27.72	785,972
25 Oct 16	27.72000 +0.04	27.86	27.59	27.72	740,850
24 Oct 16	27.68000 -0.34	28.05	27.51	27.60	1,112,614
21 Oct 16	28.02500 -0.44	28.54	27.73	28.54	1,210,604
20 Oct 16	28.46500 +0.31	28.67	27.95	28.14	942,179
19 Oct 16	28.16000 -0.33	28.51	27.93	28.50	1,212,637
18 Oct 16	28.48500 +0.07	28.76	28.34	28.46	865,807
17 Oct 16	28.41500 -1.06	29.08	28.30	29.00	1,393,165
14 Oct 16	29.47500 +0.46	29.81	29.05	29.18	979,927
13 Oct 16	29.01500 -0.44	29.31	28.74	29.31	1,499,873
12 Oct 16	29.45000 -0.45	30.04	29.42	30.00	935,430
11 Oct 16	29.90000 -0.21	30.16	29.82	30.08	529,082
10 Oct 16	30.11000 +0.50	30.17	29.47	29.73	806,122
07 Oct 16	29.61000 -1.31	30.28	29.49	30.08	2,510,385
06 Oct 16	30.91500 +0.32	31.02	30.69	30.74	724,647
05 Oct 16	30.59500 -0.15	30.81	30.32	30.47	929,698
04 Oct 16	30.74500 +0.65	30.92	30.43	30.69	1,167,384
30 Sep 16	30.09500 +0.11	30.09	29.45	29.62	754,867
29 Sep 16	29.98500 -0.19	30.60	29.88	30.48	542,400
28 Sep 16	30.17500 +0.38	30.40	29.84	29.97	652,074
27 Sep 16	29.80000 -0.16	30.18	29.52	30.18	669,990
26 Sep 16	29.95500 -0.43	30.26	29.89	30.24	520,493
23 Sep 16	30.38500 -0.15	30.53	30.23	30.47	614,047
22 Sep 16	30.53500 +0.58	30.74	30.10	30.23	948,653
21 Sep 16	29.96000 +0.21	30.17	29.89	30.01	537,506
20 Sep 16	29.74500 +0.36	29.92	29.55	29.80	636,896
19 Sep 16	29.38500 +0.11	29.67	29.32	29.50	525,987
16 Sep 16	29.27000 -0.18	29.35	28.90	29.20	1,526,222
15 Sep 16	29.45500 -0.21	29.73	29.27	29.72	929,397
14 Sep 16	29.66500 +0.31	29.77	29.33	29.50	747,136
13 Sep 16	29.35500 -0.06	29.86	29.35	29.48	821,464
12 Sep 16	29.41000 -0.23	29.44	29.01	29.34	585,625
09 Sep 16	29.63500 -0.41	30.20	29.47	30.01	638,364
08 Sep 16	30.05000 -0.28	30.64	29.97	30.37	582,438
07 Sep 16	30.33500 +0.05	30.40	30.08	30.40	783,398
06 Sep 16	30.28500 -0.06	30.42	30.03	30.42	657,616
05 Sep 16	30.34500 -0.20	30.70	30.19	30.70	528,025
02 Sep 16	30.54500 +0.15	30.72	30.19	30.43	693,999
01 Sep 16	30.40000 +0.26	30.49	30.05	30.05	720,500
31 Aug 16	30.13500 -0.40	30.61	30.14	30.50	2,275,001
30 Aug 16	30.53000 +0.08	30.77	30.44	30.56	705,307
29 Aug 16	30.45500 +0.09	30.54	30.06	30.22	425,299
26 Aug 16	30.36000 +0.18	30.51	29.97	30.21	520,845
25 Aug 16	30.18500 +0.20	30.26	29.87	29.89	500,471
24 Aug 16	29.98000 +0.13	30.20	29.67	29.72	493,398
23 Aug 16	29.85000 +0.20	30.07	29.73	29.82	412,272
22 Aug 16	29.65000 -0.31	30.12	29.56	30.00	652,478
19 Aug 16	29.96000 -0.11	30.14	29.74	30.14	285,298
18 Aug 16	30.07000 +0.15	30.36	29.87	30.05	501,977
17 Aug 16	29.91500 -0.02	30.16	29.83	29.92	700,010
16 Aug 16	29.93500 -0.07	30.18	29.88	30.00	620,249
15 Aug 16	30.00000 -0.09	30.13	29.81	30.05	426,656
12 Aug 16	30.09000 +0.31	30.31	29.78	30.00	904,317
11 Aug 16	29.78000 +0.11	29.97	29.49	29.75	863,505
10 Aug 16	29.66500 -0.04	29.98	29.41	29.74	677,455
09 Aug 16	29.71000 +0.63	29.83	29.08	29.08	1,316,742
08 Aug 16	29.08000 +0.07	29.34	28.92	29.05	788,623
05 Aug 16	29.01000 +1.34	29.18	28.42	28.68	1,691,558
04 Aug 16	27.66500 -0.04	27.91	27.45	27.81	641,332
03 Aug 16	27.70500 +0.15	27.70	27.31	27.60	391,417
02 Aug 16	27.56000 -0.19	27.92	27.19	27.81	617,060
01 Aug 16	27.74500 -0.13	28.17	27.57	27.95	458,348
29 Jul 16	27.88000 +0.19	27.88	27.55	27.83	634,832
28 Jul 16	27.68500 -0.23	28.13	27.68	27.92	473,666
27 Jul 16	27.91000 -0.22	28.25	27.87	28.20	576,301
26 Jul 16	28.13000 +0.51	28.19	27.53	27.58	644,061
25 Jul 16	27.62000 -0.18	28.01	27.60	27.89	497,919
22 Jul 16	27.80000 -0.02	27.90	27.64	27.84	530,848
21 Jul 16	27.81500 -0.14	28.17	27.69	28.09	769,187
20 Jul 16	27.95000 +0.19	28.01	27.70	28.00	575,266
19 Jul 16	27.76500 -0.17	27.93	27.53	27.93	683,240
18 Jul 16	27.93000 +0.08	28.10	27.75	27.89	578,778
15 Jul 16	27.85500 +0.16	27.91	27.51	27.51	597,636
14 Jul 16	27.69000 +0.46	27.85	27.20	27.20	787,035
13 Jul 16	27.23000 +0.00	27.38	27.01	27.27	667,865
12 Jul 16	27.22500 +0.07	27.40	27.05	27.11	530,817
11 Jul 16	27.15500 +0.67	27.19	26.70	26.83	731,464
08 Jul 16	26.48500 +0.40	26.53	26.05	26.17	565,698
07 Jul 16	26.09000 +0.08	26.35	25.97	26.20	493,694
06 Jul 16	26.01000 -0.19	26.24	25.72	26.04	829,679
05 Jul 16	26.20000 -0.59	26.68	26.17	26.63	550,889
04 Jul 16	26.79000 -0.29	27.25	26.73	27.20	454,078
01 Jul 16	27.08000 +0.34	27.19	26.75	26.96	1,000,964
30 Jun 16	26.74000 +0.25	27.02	26.18	26.36	1,344,661
29 Jun 16	26.49000 +0.98	26.56	25.70	25.92	812,082
28 Jun 16	25.51000 +0.33	25.95	25.47	25.65	666,473
27 Jun 16	25.18000 -1.09	26.42	25.02	26.35	1,036,671
24 Jun 16	26.27000 -1.25	26.67	25.55	25.70	1,496,263
23 Jun 16	27.52000 +0.34	27.90	27.21	27.32	686,367
22 Jun 16	27.18000 -0.08	27.50	27.05	27.50	511,298
21 Jun 16	27.26000 +0.31	27.44	26.89	27.00	687,020
20 Jun 16	26.95500 +1.07	27.02	26.41	26.49	783,145
17 Jun 16	25.89000 -0.09	26.46	25.89	26.15	4,734,340
16 Jun 16	25.98000 +0.06	26.03	25.58	25.68	1,079,136
15 Jun 16	25.92500 -0.18	26.35	25.92	26.20	1,070,837
14 Jun 16	26.10500 +0.55	26.40	25.58	25.72	1,801,946
13 Jun 16	25.56000 -0.36	25.95	25.50	25.65	871,146
10 Jun 16	25.92000 -0.42	26.23	25.70	26.23	827,531
09 Jun 16	26.34000 -0.71	27.03	26.30	26.95	927,076
08 Jun 16	27.05000 -0.20	27.20	26.83	27.20	663,480
07 Jun 16	27.25000 +0.61	27.31	26.80	26.83	814,547
06 Jun 16	26.64000 +0.19	26.74	26.44	26.53	447,129
03 Jun 16	26.45000 -0.22	26.92	26.31	26.77	598,478
02 Jun 16	26.67000 +0.12	26.75	26.33	26.66	608,835
01 Jun 16	26.55000 +0.05	26.66	26.25	26.56	624,132
31 May 16	26.50000 -0.13	26.75	26.29	26.75	1,167,330
30 May 16	26.63000 +0.14	26.65	26.33	26.53	329,430
27 May 16	26.49000 -0.01	26.64	26.40	26.46	854,126
26 May 16	26.50000 +0.16	26.60	26.31	26.42	1,063,689
25 May 16	26.34000 +0.34	26.48	25.93	26.16	2,191,438
24 May 16	26.00000 -0.99	26.02	25.21	25.28	5,376,610
23 May 16	26.99000 -0.12	27.28	26.85	27.13	609,197
20 May 16	27.11000 +0.44	27.13	26.82	26.91	636,269
19 May 16	26.66500 -1.62	27.14	26.39	27.06	1,246,626
18 May 16	28.28500 -0.27	28.58	27.93	28.41	879,834
17 May 16	28.55500 -0.18	29.02	28.44	29.00	595,436
13 May 16	28.73500 +0.19	28.74	28.18	28.45	1,015,379
12 May 16	28.54500 -0.30	28.94	28.49	28.70	660,419
11 May 16	28.84500 -0.26	29.18	28.69	29.14	675,726
10 May 16	29.10000 +0.26	29.26	28.75	29.10	897,116
09 May 16	28.84500 -0.36	29.40	28.64	29.35	720,442
06 May 16	29.20000 +1.25	29.24	27.15	27.90	2,299,246
05 May 16	27.95000 +0.26	28.01	27.66	27.68	391,194
04 May 16	27.69500 +0.04	28.90	27.67	28.00	978,412
03 May 16	27.65500 -0.08	27.85	27.35	27.74	716,151
02 May 16	27.74000 +0.07	27.96	27.69	27.93	322,955
29 Apr 16	27.66500 -0.37	28.04	27.58	27.98	529,693
28 Apr 16	28.03500 -0.20	28.08	27.65	28.01	596,808
27 Apr 16	28.24000 +0.43	28.30	27.73	27.96	629,290
26 Apr 16	27.80500 -0.06	28.32	27.67	28.32	461,256
25 Apr 16	27.86500 -0.34	28.24	27.75	28.20	401,118
22 Apr 16	28.20000 +0.02	28.34	27.84	28.00	607,676
21 Apr 16	28.18000 -0.06	28.35	27.88	28.25	478,600
20 Apr 16	28.23500 +0.27	28.32	27.85	28.00	626,427
19 Apr 16	27.96500 +0.23	28.19	27.79	27.92	741,889
18 Apr 16	27.73500 +0.26	27.78	27.06	27.21	409,849
15 Apr 16	27.47500 -0.29	27.65	27.34	27.59	554,173
14 Apr 16	27.76500 +0.13	27.76	27.41	27.58	654,356
13 Apr 16	27.64000 +1.04	27.64	26.86	26.86	730,722
12 Apr 16	26.60000 +0.22	26.66	26.33	26.50	878,636
11 Apr 16	26.38000 +0.58	26.47	25.63	25.75	754,168
08 Apr 16	25.80000 +0.16	25.94	25.55	25.82	574,287
07 Apr 16	25.64000 -0.12	26.06	25.50	25.91	887,146
06 Apr 16	25.76000 +0.40	25.76	25.32	25.45	790,754
05 Apr 16	25.36500 -0.49	25.58	25.11	25.40	945,818
04 Apr 16	25.85000 +0.25	26.13	25.72	26.00	728,909
01 Apr 16	25.60500 -0.76	26.25	25.55	26.25	979,165
31 Mar 16	26.36500 -0.36	26.60	26.34	26.44	924,847
30 Mar 16	26.72500 +0.24	26.98	26.70	26.70	598,732
29 Mar 16	26.49000 +0.01	26.66	26.31	26.66	424,890
24 Mar 16	26.48000 -0.65	26.98	26.36	26.98	560,373
23 Mar 16	27.13000 +0.08	27.34	26.90	27.15	631,673
22 Mar 16	27.05000 +0.08	27.28	26.72	26.75	1,275,411
21 Mar 16	26.97000 -0.13	27.35	26.84	27.08	870,715
18 Mar 16	27.09500 -0.22	27.70	26.75	27.43	1,160,044
17 Mar 16	27.31500 +0.67	27.74	26.70	27.50	1,618,094
16 Mar 16	26.65000 +0.70	26.83	26.06	26.15	1,293,783
15 Mar 16	25.95000 +0.08	26.00	25.74	25.90	647,490
14 Mar 16	25.87500 +0.10	26.15	25.77	26.00	757,987
11 Mar 16	25.77500 +1.07	25.85	25.02	25.13	872,048
10 Mar 16	24.71000 -0.49	25.86	24.70	25.26	1,332,797
09 Mar 16	25.20000 +0.20	25.33	24.79	24.80	1,152,383
08 Mar 16	25.00500 +0.17	25.08	24.46	24.73	1,145,474
07 Mar 16	24.83500 +0.04	25.00	24.66	24.85	1,462,777
04 Mar 16	24.79500 -0.10	25.45	24.72	25.20	2,500,606
03 Mar 16	24.90000 -3.39	25.99	24.35	25.39	5,456,189
02 Mar 16	28.28500 -0.18	28.94	28.17	28.74	622,869
01 Mar 16	28.46500 +0.65	28.52	27.85	27.94	653,418
29 Feb 16	27.82000 +0.07	27.92	27.40	27.80	475,480
26 Feb 16	27.75500 +0.17	28.25	27.66	27.82	496,827
25 Feb 16	27.58500 +0.29	27.86	27.43	27.53	406,804
24 Feb 16	27.29000 -0.60	27.94	27.08	27.94	384,509
23 Feb 16	27.89500 -0.26	28.11	27.70	28.11	446,708
22 Feb 16	28.15500 +0.45	28.28	27.94	27.98	479,973
19 Feb 16	27.70500 -0.03	27.92	27.41	27.65	457,280
18 Feb 16	27.73500 +0.25	27.78	27.15	27.70	496,070
17 Feb 16	27.49000 +1.07	27.52	26.53	26.60	683,285
16 Feb 16	26.42500 -0.25	27.00	26.21	26.90	436,880
15 Feb 16	26.67000 +0.86	26.74	26.25	26.56	438,900
12 Feb 16	25.80500 +0.43	25.82	25.33	25.56	520,157
11 Feb 16	25.38000 -0.71	25.83	25.01	25.83	959,681
10 Feb 16	26.09000 +0.53	26.33	25.54	25.83	658,045
09 Feb 16	25.56000 -0.33	26.14	25.17	25.95	783,759
08 Feb 16	25.88500 -1.23	27.31	25.68	27.24	824,417
05 Feb 16	27.11000 +0.01	27.58	26.92	27.11	327,330
04 Feb 16	27.10500 -0.31	27.84	26.65	27.79	613,366
03 Feb 16	27.41000 -0.43	27.95	27.10	27.95	545,024
02 Feb 16	27.84000 -0.56	28.37	27.69	28.33	456,334
01 Feb 16	28.39500 +0.00	28.74	28.11	28.56	474,892
29 Jan 16	28.39500 +0.57	28.40	27.73	28.23	1,039,569
28 Jan 16	27.83000 -0.53	28.52	27.67	28.34	492,484
27 Jan 16	28.36500 -0.24	28.48	27.98	28.38	625,571
26 Jan 16	28.60000 +0.73	28.60	27.33	27.60	760,384
25 Jan 16	27.87500 -0.57	28.73	27.75	28.73	399,285
22 Jan 16	28.44000 +0.69	29.10	28.25	28.44	788,129
21 Jan 16	27.75000 +0.87	27.75	26.89	26.92	734,387
20 Jan 16	26.88000 -0.96	27.49	26.75	27.35	736,034
19 Jan 16	27.84000 +0.39	28.09	27.69	27.85	689,696
18 Jan 16	27.45000 -0.31	28.08	27.27	27.76	426,905
15 Jan 16	27.76000 -1.10	28.75	27.60	28.50	721,229
14 Jan 16	28.86500 -0.52	29.28	28.56	29.28	1,001,266
13 Jan 16	29.39000 +0.23	30.05	29.30	29.67	904,343
12 Jan 16	29.15500 +1.31	29.34	27.95	27.97	1,171,972
11 Jan 16	27.85000 +0.18	28.53	27.70	27.70	785,033
08 Jan 16	27.67500 -0.16	28.35	27.67	27.95	601,940
07 Jan 16	27.83000 -0.80	27.94	27.06	27.88	911,618
06 Jan 16	28.62500 -0.88	29.67	28.48	29.51	548,724
05 Jan 16	29.50500 -0.25	29.87	29.17	29.77	392,050
04 Jan 16	29.75000 -0.86	30.59	29.40	30.59	568,497
30 Dec 15	30.61500 -0.26	30.86	30.42	30.86	172,243
29 Dec 15	30.87500 +0.69	30.96	30.27	30.33	305,792
28 Dec 15	30.18000 -0.26	30.56	29.95	30.56	121,734
23 Dec 15	30.44000 +0.58	30.50	30.11	30.19	239,655
22 Dec 15	29.86500 +0.04	30.09	29.38	29.99	317,203
21 Dec 15	29.82500 -0.56	30.60	29.82	30.55	349,781
18 Dec 15	30.38500 -0.35	30.64	30.15	30.53	1,168,292
17 Dec 15	30.74000 +0.56	30.97	30.51	30.65	764,030
16 Dec 15	30.18500 +0.32	30.43	29.79	29.93	558,936
15 Dec 15	29.86000 +0.74	29.88	29.34	29.38	672,141
14 Dec 15	29.12000 -0.08	29.65	28.96	29.49	516,521
11 Dec 15	29.20000 -0.82	30.07	29.08	29.94	557,333
10 Dec 15	30.02500 -0.16	30.40	30.00	30.17	392,335
09 Dec 15	30.18000 +0.03	30.55	29.68	30.40	864,620
08 Dec 15	30.14500 -1.05	31.05	29.97	31.05	786,394
07 Dec 15	31.19500 +0.31	31.67	30.95	31.06	503,083
04 Dec 15	30.89000 +0.05	31.11	30.73	30.92	633,845
03 Dec 15	30.84000 -0.74	31.86	30.79	31.49	718,084
02 Dec 15	31.58000 -0.37	32.08	31.45	31.98	490,953
01 Dec 15	31.95000 -0.39	32.42	31.95	32.26	562,658
30 Nov 15	32.34000 -0.67	32.62	31.96	32.33	1,058,244
27 Nov 15	33.01500 -1.12	33.85	32.72	33.85	1,110,592
26 Nov 15	34.13000 +0.23	34.40	33.88	33.88	365,099
25 Nov 15	33.90000 +0.11	34.24	33.78	33.80	421,534
24 Nov 15	33.79500 -0.14	33.94	33.35	33.88	647,682
23 Nov 15	33.93000 +0.15	34.04	33.56	33.74	227,758
20 Nov 15	33.77500 +0.44	33.94	33.31	33.44	414,608
19 Nov 15	33.34000 +0.02	33.97	33.14	33.59	505,979
18 Nov 15	33.32000 +0.31	33.45	32.73	32.85	626,847
17 Nov 15	33.01000 +0.89	33.26	32.38	32.49	1,123,162
16 Nov 15	32.12000 +0.28	32.51	31.55	31.58	514,150
13 Nov 15	31.84000 +0.00	31.98	31.64	31.91	1,051,646
12 Nov 15	31.84000 -0.53	32.64	31.54	32.40	823,938
11 Nov 15	32.37000 +0.06	32.67	32.22	32.44	789,213
10 Nov 15	32.31500 -0.89	32.78	32.08	32.70	1,623,453
09 Nov 15	33.20500 -0.34	33.71	33.17	33.49	357,102
06 Nov 15	33.55000 +0.56	33.75	33.06	33.06	484,163
05 Nov 15	32.99000 +0.52	33.35	32.63	32.95	867,434
04 Nov 15	32.47500 -0.98	34.00	32.22	33.90	1,050,969
03 Nov 15	33.45500 +0.14	33.53	33.21	33.38	465,162
02 Nov 15	33.31500 +0.26	33.65	32.70	32.70	399,380
30 Oct 15	33.05000 +0.03	33.29	32.76	33.19	415,347
29 Oct 15	33.02000 +0.17	33.16	32.67	32.85	354,137
28 Oct 15	32.85500 +0.29	33.04	32.42	32.57	293,383
27 Oct 15	32.56500 -0.52	33.15	32.56	32.99	342,609
26 Oct 15	33.08000 +0.05	33.24	32.88	33.04	406,308
23 Oct 15	33.03000 +0.59	33.22	32.56	32.76	477,830
22 Oct 15	32.44000 +0.73	32.74	31.60	31.60	415,742
21 Oct 15	31.71000 +0.34	31.85	31.18	31.50	445,929
20 Oct 15	31.37000 -0.13	31.48	30.89	31.39	427,076
19 Oct 15	31.50500 +0.55	31.62	31.10	31.21	382,297
16 Oct 15	30.96000 -0.09	31.27	30.77	31.18	527,139
15 Oct 15	31.05000 +0.61	31.33	30.51	30.64	532,431
14 Oct 15	30.44000 -0.13	31.05	30.33	31.00	679,161
13 Oct 15	30.57000 -0.22	30.74	30.18	30.72	610,372
12 Oct 15	30.78500 -0.06	31.65	30.49	31.65	619,801
09 Oct 15	30.84500 -0.16	31.55	30.75	31.30	461,529
08 Oct 15	31.00000 +0.33	31.01	30.41	30.68	425,743
07 Oct 15	30.67000 +0.16	31.22	30.52	30.75	577,385
06 Oct 15	30.51500 +0.09	30.83	30.10	30.45	555,414
05 Oct 15	30.42000 +0.44	30.74	30.31	30.50	627,746
02 Oct 15	29.97500 +0.26	30.18	29.45	29.92	690,282
01 Oct 15	29.71500 -0.20	30.75	29.61	30.12	782,708
30 Sep 15	29.91500 +0.40	30.22	29.67	30.03	580,683
29 Sep 15	29.52000 +0.33	29.72	28.73	28.85	770,785
28 Sep 15	29.19500 -0.97	30.30	29.19	30.10	806,108
25 Sep 15	30.16500 +1.01	30.44	29.95	30.00	793,387
24 Sep 15	29.15500 -0.32	29.68	28.92	29.42	721,621
23 Sep 15	29.48000 +0.23	29.90	29.10	29.29	471,990
22 Sep 15	29.25000 -1.10	30.41	29.13	30.38	766,401
21 Sep 15	30.35500 +0.21	30.49	29.83	30.06	508,311
18 Sep 15	30.14500 -0.34	30.55	29.63	30.27	1,167,069
17 Sep 15	30.49000 -0.17	30.97	30.35	30.70	566,549
16 Sep 15	30.65500 +0.17	30.88	30.12	30.68	740,952
15 Sep 15	30.49000 -0.56	31.20	29.90	31.16	1,012,490
14 Sep 15	31.04500 -0.04	31.44	30.90	31.05	507,593
11 Sep 15	31.08500 -0.33	31.53	31.01	31.53	485,534
10 Sep 15	31.41500 -0.43	31.79	31.22	31.61	620,573
09 Sep 15	31.85000 +0.30	32.62	31.80	32.24	764,415
08 Sep 15	31.55000 +0.41	31.75	31.21	31.25	693,784
07 Sep 15	31.14000 -0.54	32.09	30.50	31.91	933,993
04 Sep 15	31.68000 -0.49	32.02	31.13	31.85	938,602
03 Sep 15	32.16500 -0.70	32.50	31.84	32.50	1,933,466
02 Sep 15	32.87000 +0.49	32.96	32.19	32.60	604,363
01 Sep 15	32.38000 -0.83	32.92	32.09	32.78	449,022
31 Aug 15	33.20500 +0.32	33.21	32.45	32.72	809,060
28 Aug 15	32.89000 -0.13	33.24	32.53	33.17	359,228
27 Aug 15	33.01500 +1.30	33.17	32.30	32.46	668,528
26 Aug 15	31.71500 -0.69	32.39	31.56	32.01	644,369
25 Aug 15	32.40500 +1.52	32.60	31.04	31.31	955,865
24 Aug 15	30.88000 -0.87	31.58	30.05	30.89	981,036
21 Aug 15	31.75000 -1.48	33.10	31.75	32.57	892,996
20 Aug 15	33.23000 -1.17	34.37	33.14	34.22	853,221
19 Aug 15	34.40000 -0.70	35.07	34.33	35.07	514,508
18 Aug 15	35.10500 -0.56	35.80	35.10	35.49	494,684
17 Aug 15	35.66000 -0.24	36.28	35.43	36.11	359,306
14 Aug 15	35.89500 -0.19	36.13	35.46	35.78	581,929
13 Aug 15	36.08500 +0.62	36.08	35.83	36.03	412,406
12 Aug 15	35.46500 -1.43	36.45	35.27	36.35	622,871
11 Aug 15	36.89500 -0.83	37.69	36.76	37.67	531,041
10 Aug 15	37.72500 +0.50	37.74	37.08	37.42	702,910
07 Aug 15	37.22000 +0.07	37.26	36.90	37.16	605,385
06 Aug 15	37.15500 -0.05	37.42	36.99	37.33	726,077
05 Aug 15	37.20000 +0.84	37.34	36.49	36.50	864,700
04 Aug 15	36.36000 -0.22	36.36	35.42	36.29	1,270,328
03 Aug 15	36.58500 +0.15	36.91	36.29	36.31	776,013
31 Jul 15	36.43500 +0.48	36.44	35.83	36.05	746,150
30 Jul 15	35.96000 -0.35	36.44	35.71	36.38	524,419
29 Jul 15	36.31500 +0.63	36.32	35.63	35.88	577,427
28 Jul 15	35.68000 +0.56	35.97	35.15	35.44	757,115
27 Jul 15	35.12500 -1.13	36.01	35.13	36.00	633,313
24 Jul 15	36.25500 -0.19	36.69	36.10	36.38	489,193
23 Jul 15	36.45000 +0.01	36.98	36.08	36.98	796,927
22 Jul 15	36.44500 -0.26	36.74	36.38	36.60	478,298
21 Jul 15	36.70500 -0.01	37.04	36.55	36.92	960,926
20 Jul 15	36.72000 +0.56	36.84	36.20	36.20	823,082
17 Jul 15	36.16000 +0.26	36.21	35.83	36.18	781,610
16 Jul 15	35.90000 +0.28	36.24	35.75	35.90	3,725,456
15 Jul 15	35.62000 +1.12	35.72	34.63	34.68	1,821,143
14 Jul 15	34.50000 -0.96	35.08	34.32	34.70	2,786,173
13 Jul 15	35.45500 -0.34	36.35	35.46	36.10	862,370
10 Jul 15	35.80000 +0.56	35.99	35.67	35.84	660,878
09 Jul 15	35.24000 +0.94	35.24	34.32	34.32	586,816
08 Jul 15	34.30000 +0.06	34.47	34.12	34.27	349,859
07 Jul 15	34.23500 -0.51	35.00	34.17	34.88	626,961
06 Jul 15	34.74500 -0.17	34.88	34.33	34.44	538,161
03 Jul 15	34.91000 -0.05	35.04	34.75	34.97	345,508
02 Jul 15	34.95500 +0.01	35.19	34.67	35.08	695,507
01 Jul 15	34.94500 +0.72	35.20	34.29	34.50	987,264
30 Jun 15	34.22500 -0.17	34.42	34.05	34.25	937,891
29 Jun 15	34.39500 -1.03	34.73	33.68	34.00	576,713
26 Jun 15	35.42500 -0.01	35.74	35.11	35.19	433,299
25 Jun 15	35.43500 +0.35	35.50	34.78	34.90	365,774
24 Jun 15	35.08500 -0.25	35.40	34.85	35.33	462,738
23 Jun 15	35.33000 +0.36	35.41	34.96	35.05	487,592
22 Jun 15	34.97000 +0.75	35.05	34.42	34.67	594,579
19 Jun 15	34.22000 +0.18	34.45	33.84	34.17	1,263,340
18 Jun 15	34.04000 +0.27	34.07	33.15	33.55	605,538
17 Jun 15	33.77000 +0.22	33.88	33.52	33.57	420,174
16 Jun 15	33.55000 +0.01	33.63	32.92	33.28	586,495
15 Jun 15	33.54500 -0.33	33.66	33.22	33.50	569,395
12 Jun 15	33.87500 -0.44	34.31	33.52	34.28	447,179
11 Jun 15	34.31500 +0.61	34.42	33.72	33.81	543,577
10 Jun 15	33.70000 +0.45	33.76	32.98	33.25	317,762
09 Jun 15	33.25000 +0.04	33.30	32.74	33.07	512,094
08 Jun 15	33.20500 -0.20	33.44	33.11	33.35	283,465
05 Jun 15	33.41000 -0.27	33.65	33.23	33.53	356,052
04 Jun 15	33.68000 -0.47	34.03	33.40	34.03	552,532
03 Jun 15	34.14500 +0.42	34.24	33.76	33.89	625,528
02 Jun 15	33.72500 -0.12	34.02	33.42	33.99	735,358
01 Jun 15	33.84500 -0.15	34.26	33.76	34.15	600,625
29 May 15	34.00000 -0.01	34.17	33.67	34.05	8,671,828
28 May 15	34.01000 -0.09	34.20	33.67	34.10	617,019
27 May 15	34.10000 +0.41	34.13	33.75	33.76	907,566
26 May 15	33.68500 +0.13	34.00	33.53	33.72	880,160
22 May 15	33.55500 -0.10	33.82	33.33	33.55	474,190
21 May 15	33.65500 +0.31	33.72	33.04	33.50	558,956
20 May 15	33.35000 +0.05	33.47	32.45	32.75	942,036
19 May 15	33.30000 -0.03	33.78	33.04	33.49	814,480
18 May 15	33.33000 +0.37	33.43	32.81	33.26	819,214
15 May 15	32.96000 -0.25	33.49	32.93	33.21	767,400
14 May 15	33.21000 +0.35	33.42	32.49	32.82	401,418
13 May 15	32.86000 +0.27	33.60	32.77	33.10	1,145,858
12 May 15	32.59000 -0.71	33.10	32.35	33.06	706,227
11 May 15	33.30000 +0.23	33.63	33.04	33.09	589,865
08 May 15	33.07000 +1.07	33.15	32.22	32.25	1,487,877
07 May 15	32.00000 -1.38	32.24	31.65	31.85	4,587,937
06 May 15	33.38000 -0.82	35.49	32.69	35.49	1,025,661
05 May 15	34.20000 -0.52	35.33	34.15	35.00	597,997
04 May 15	34.72000 +0.28	34.89	34.53	34.65	269,550
30 Apr 15	34.43500 +0.14	34.49	33.92	34.22	805,720
29 Apr 15	34.29500 -0.96	35.54	34.15	35.49	586,047
28 Apr 15	35.25000 -0.29	35.69	35.19	35.64	477,703
27 Apr 15	35.54000 +0.38	35.73	35.08	35.38	443,197
24 Apr 15	35.16500 +0.33	35.19	34.76	35.07	254,455
23 Apr 15	34.83500 -0.32	35.35	34.62	35.31	353,588
22 Apr 15	35.15000 -0.15	35.49	34.96	35.38	323,354
21 Apr 15	35.30500 +0.19	35.50	35.00	35.30	400,832
20 Apr 15	35.11500 +0.56	35.12	34.60	34.60	362,049
17 Apr 15	34.56000 -0.40	35.12	34.32	34.88	538,933
16 Apr 15	34.96500 -0.53	35.58	34.76	35.51	585,182
15 Apr 15	35.50000 -0.05	35.93	35.24	35.50	446,375
14 Apr 15	35.55000 -0.03	35.82	35.29	35.32	414,783
13 Apr 15	35.58500 -0.51	36.08	35.55	35.97	468,246
10 Apr 15	36.10000 +0.71	36.10	35.45	35.45	723,694
09 Apr 15	35.39000 +0.92	35.39	34.45	34.50	606,113
08 Apr 15	34.47000 -0.27	34.99	34.37	34.74	342,523
07 Apr 15	34.74500 +0.72	34.81	34.10	34.15	380,836
02 Apr 15	34.02500 -0.14	34.22	33.84	34.22	310,959
01 Apr 15	34.17000 +0.97	34.28	33.05	33.13	741,366
31 Mar 15	33.20000 +0.08	33.35	32.95	33.06	653,571
30 Mar 15	33.12000 +0.80	33.35	32.33	32.33	448,854
27 Mar 15	32.32000 -0.15	32.65	32.19	32.57	386,893
26 Mar 15	32.47500 -0.44	32.85	31.65	32.77	764,471
25 Mar 15	32.92000 -0.19	33.35	32.80	33.17	375,042
24 Mar 15	33.11000 +0.32	33.28	32.43	32.60	352,744
23 Mar 15	32.79500 -0.37	33.22	32.76	33.12	416,687
20 Mar 15	33.16000 +1.36	33.33	32.55	32.60	1,573,645
19 Mar 15	31.79500 +0.27	32.00	31.40	31.40	470,949
18 Mar 15	31.52000 -0.26	31.85	31.16	31.73	511,072
17 Mar 15	31.78500 -0.58	32.51	31.63	32.47	545,909
16 Mar 15	32.37000 +0.27	32.67	32.10	32.26	404,476
13 Mar 15	32.09500 -0.16	32.58	31.97	32.35	512,420
12 Mar 15	32.25500 +0.76	32.33	31.38	31.38	732,394
11 Mar 15	31.49500 +0.62	31.65	30.89	31.07	430,124
10 Mar 15	30.88000 +0.22	31.13	30.51	30.61	616,219
09 Mar 15	30.66000 -0.05	30.90	30.50	30.71	414,172
06 Mar 15	30.70500 +0.70	31.10	30.32	30.32	1,652,459
05 Mar 15	30.00000 -0.88	30.11	29.50	29.50	3,990,385
04 Mar 15	30.88000 -0.52	31.48	30.71	31.42	488,283
03 Mar 15	31.40000 +0.58	31.49	30.86	31.09	774,857
02 Mar 15	30.81500 +0.36	30.98	30.53	30.53	441,628
27 Feb 15	30.45500 +0.40	30.49	30.00	30.00	344,859
26 Feb 15	30.05500 +0.25	30.11	29.60	29.64	161,242
25 Feb 15	29.80500 -0.01	29.91	29.65	29.86	155,184
24 Feb 15	29.81500 +0.01	29.86	29.55	29.73	140,286
23 Feb 15	29.80500 -0.07	30.00	29.59	29.94	173,706
20 Feb 15	29.87500 +0.05	29.89	29.50	29.85	190,164
19 Feb 15	29.83000 +0.18	29.84	29.27	29.64	188,237
18 Feb 15	29.64500 +0.30	29.69	29.33	29.49	220,570
17 Feb 15	29.35000 +0.22	29.49	28.72	29.08	272,140
16 Feb 15	29.13000 -0.02	29.18	29.00	29.17	116,265
13 Feb 15	29.15000 +0.27	29.19	28.95	29.05	239,962
12 Feb 15	28.88000 +0.65	28.97	28.20	28.20	304,390
11 Feb 15	28.22500 -0.61	28.44	27.83	28.25	919,775
10 Feb 15	28.83500 +0.28	29.25	28.53	28.73	448,538
09 Feb 15	28.55000 +0.06	28.77	27.85	28.40	275,352
06 Feb 15	28.48500 -0.30	28.69	28.27	28.59	128,387
05 Feb 15	28.78000 +0.30	28.78	28.18	28.41	256,632
04 Feb 15	28.48000 +0.11	28.55	28.07	28.42	183,663
03 Feb 15	28.36500 -0.02	28.71	28.30	28.50	164,915
02 Feb 15	28.38500 +0.23	28.58	28.15	28.31	185,511
30 Jan 15	28.15500 +0.32	28.40	27.89	28.00	256,981
29 Jan 15	27.84000 -0.01	27.95	27.50	27.66	166,157
28 Jan 15	27.85000 +0.99	28.17	26.93	26.93	482,310
27 Jan 15	26.86000 -0.31	27.30	26.67	27.24	159,558
26 Jan 15	27.17000 +0.16	27.17	26.84	26.94	256,067
23 Jan 15	27.01000 -0.30	27.49	26.83	27.20	273,549
22 Jan 15	27.30500 +0.22	27.41	26.92	27.08	186,107
21 Jan 15	27.09000 -0.13	27.19	26.88	27.13	159,833
20 Jan 15	27.22000 +0.12	27.38	27.07	27.29	136,167
19 Jan 15	27.10000 +0.33	27.17	26.85	26.99	134,465
16 Jan 15	26.77500 +0.03	26.85	26.51	26.73	126,019
15 Jan 15	26.74000 +0.44	26.75	25.94	26.57	181,052
14 Jan 15	26.30000 -0.39	26.63	25.95	26.55	238,364
13 Jan 15	26.68500 -0.02	26.86	26.50	26.54	274,745
12 Jan 15	26.70500 -0.40	27.56	26.59	27.44	267,947
09 Jan 15	27.10500 -0.10	27.45	26.92	27.20	180,968
08 Jan 15	27.20000 +0.34	27.25	26.91	27.15	195,114
07 Jan 15	26.86000 +0.26	26.94	26.57	26.75	154,740
06 Jan 15	26.60000 +0.01	26.70	26.25	26.70	173,119
05 Jan 15	26.59500 -0.51	27.24	26.50	27.04	159,632
02 Jan 15	27.10000 -0.02	27.39	26.92	27.39	76,899
30 Dec 14	27.12500 -0.30	27.39	27.10	27.39	30,771
29 Dec 14	27.42000 +0.15	27.42	27.00	27.34	54,539
23 Dec 14	27.27000 +0.13	27.31	27.08	27.16	171,644
22 Dec 14	27.14000 +0.16	27.32	27.00	27.00	119,712
19 Dec 14	26.98000 -0.21	27.34	26.85	27.33	419,621
18 Dec 14	27.19000 +0.99	27.30	26.50	26.57	306,892
17 Dec 14	26.20000 +0.16	26.27	25.86	25.97	210,281
16 Dec 14	26.04500 +0.31	26.07	25.27	25.77	268,588
15 Dec 14	25.74000 -0.59	26.47	25.69	26.37	172,543
12 Dec 14	26.32500 -0.61	26.81	26.26	26.54	167,177
11 Dec 14	26.94000 +0.24	27.00	26.58	26.58	126,635
10 Dec 14	26.70500 -0.16	27.10	26.61	27.10	106,975
09 Dec 14	26.86500 -0.28	27.13	26.77	26.83	123,961
08 Dec 14	27.15000 -0.07	27.33	27.03	27.30	117,699
05 Dec 14	27.22000 +0.33	27.40	26.89	27.01	279,544
04 Dec 14	26.88500 -0.02	27.35	26.75	27.12	246,232
03 Dec 14	26.90500 +0.32	27.00	26.55	26.56	127,100
02 Dec 14	26.59000 +0.12	26.75	26.42	26.68	119,580
01 Dec 14	26.47000 -0.06	26.66	26.30	26.34	64,084
28 Nov 14	26.52500 -0.42	27.00	26.42	26.94	146,839
27 Nov 14	26.94500 +0.19	27.03	26.66	26.74	99,008
26 Nov 14	26.75500 +0.07	26.89	26.55	26.89	104,634
25 Nov 14	26.68500 +0.06	26.87	26.52	26.68	188,516
24 Nov 14	26.62000 +0.24	26.79	26.40	26.50	172,386
21 Nov 14	26.38000 +0.58	26.45	25.79	25.90	160,893
20 Nov 14	25.80000 -0.19	26.01	25.63	26.01	255,757
19 Nov 14	25.99000 +0.16	26.06	25.71	25.93	157,326
18 Nov 14	25.83500 +0.43	25.94	25.55	25.58	158,426
17 Nov 14	25.40000 +0.17	25.43	25.06	25.07	186,006
14 Nov 14	25.22500 -0.11	25.40	24.72	25.30	528,972
13 Nov 14	25.34000 -0.33	25.92	25.30	25.92	177,606
12 Nov 14	25.66500 +0.17	25.87	25.41	25.60	181,455
11 Nov 14	25.50000 +0.01	25.71	25.41	25.70	160,921
10 Nov 14	25.49000 -0.02	25.65	25.43	25.58	167,048
07 Nov 14	25.51500 -0.55	26.23	25.30	26.23	347,161
06 Nov 14	26.06000 -0.13	26.40	26.00	26.25	319,304
05 Nov 14	26.19000 +0.06	26.50	26.08	26.50	204,114
04 Nov 14	26.13000 -0.32	26.61	26.06	26.49	217,133
03 Nov 14	26.45000 -0.19	26.71	26.21	26.67	248,922
31 Oct 14	26.64000 +0.44	26.80	26.45	26.80	351,007
30 Oct 14	26.20000 -0.65	27.30	26.00	27.23	272,733
29 Oct 14	26.85000 +0.05	27.16	26.51	26.87	233,407
28 Oct 14	26.80000 +0.43	26.86	26.36	26.48	182,533
27 Oct 14	26.36500 -0.16	26.69	26.09	26.67	276,378
24 Oct 14	26.52000 -0.43	26.99	26.44	26.85	210,017
23 Oct 14	26.95000 +0.19	27.13	26.43	26.50	171,027
22 Oct 14	26.76000 +0.32	26.79	26.41	26.48	187,280
21 Oct 14	26.44500 +0.72	26.44	25.50	25.57	208,598
20 Oct 14	25.72500 +0.26	26.36	25.67	25.95	362,414
17 Oct 14	25.46500 +0.81	25.47	24.70	24.83	320,032
16 Oct 14	24.66000 -0.14	25.27	24.18	24.90	314,573
15 Oct 14	24.80000 -0.66	25.63	24.74	25.36	284,577
14 Oct 14	25.46000 +0.27	25.50	24.86	25.19	172,420
13 Oct 14	25.19000 -0.06	25.40	24.87	25.20	227,980
10 Oct 14	25.25500 -0.58	25.73	25.05	25.70	367,722
09 Oct 14	25.83500 -0.23	26.37	25.78	26.23	227,956
08 Oct 14	26.06500 -0.41	26.41	26.00	26.24	168,199
07 Oct 14	26.48000 -0.37	26.89	26.30	26.85	208,539
06 Oct 14	26.85000 -0.55	27.52	26.76	27.52	307,777
02 Oct 14	27.40000 +0.31	27.98	27.08	27.12	428,957
01 Oct 14	27.09000 -0.35	28.05	27.05	27.50	235,100
30 Sep 14	27.44000 +0.00	27.57	27.25	27.48	117,490
29 Sep 14	27.44000 +0.30	27.90	27.05	27.90	142,304
26 Sep 14	27.14000 -0.44	27.57	27.05	27.51	261,029
25 Sep 14	27.58500 -0.48	28.28	27.47	28.02	169,524
24 Sep 14	28.06500 +0.77	28.18	27.26	27.37	411,423
23 Sep 14	27.29000 -0.47	27.88	27.23	27.81	131,176
22 Sep 14	27.76000 -0.01	28.00	27.47	27.75	161,098
19 Sep 14	27.77500 +0.49	27.80	27.21	27.47	321,245
18 Sep 14	27.28000 +0.65	27.33	26.63	26.63	222,508
17 Sep 14	26.63000 +0.21	26.78	26.49	26.54	207,086
16 Sep 14	26.41500 -0.19	26.66	26.30	26.50	130,045
15 Sep 14	26.60500 -0.24	26.90	26.58	26.88	107,255
12 Sep 14	26.84000 -0.09	27.06	26.78	27.06	59,268
11 Sep 14	26.93000 -0.13	27.15	26.85	27.05	97,805
10 Sep 14	27.06000 -0.28	27.31	27.03	27.20	82,144
09 Sep 14	27.34000 -0.08	27.55	27.27	27.37	164,032
08 Sep 14	27.42500 +0.19	27.43	27.24	27.32	67,630
05 Sep 14	27.23000 -0.17	27.35	27.16	27.22	125,295
04 Sep 14	27.39500 -0.01	27.49	27.18	27.21	152,035
03 Sep 14	27.40500 -0.08	27.94	27.36	27.55	156,967
02 Sep 14	27.48500 -0.11	27.77	27.36	27.70	114,342
01 Sep 14	27.59500 +0.15	27.61	27.30	27.39	119,380
29 Aug 14	27.44000 +0.07	27.52	27.20	27.50	135,669
28 Aug 14	27.37500 -0.31	27.72	27.19	27.50	169,376
27 Aug 14	27.68000 +0.00	27.81	27.24	27.75	161,489
26 Aug 14	27.68000 -0.03	27.77	27.51	27.71	117,416
25 Aug 14	27.71500 +0.03	27.92	27.58	27.92	93,762
22 Aug 14	27.68000 +0.16	27.79	27.35	27.52	141,156
21 Aug 14	27.52000 +0.27	27.58	27.18	27.38	146,139
20 Aug 14	27.25500 +0.19	27.32	26.95	27.11	92,162
19 Aug 14	27.06500 -0.05	27.34	27.07	27.22	164,529
18 Aug 14	27.11000 +0.33	27.26	26.95	26.99	169,517
15 Aug 14	26.78500 -0.17	27.20	26.73	27.06	87,224
14 Aug 14	26.95000 +0.13	27.17	26.84	26.90	98,574
13 Aug 14	26.82500 +0.30	26.93	26.42	26.69	108,506
12 Aug 14	26.52500 -0.32	26.94	26.38	26.92	134,036
11 Aug 14	26.84500 +0.36	27.01	26.67	26.84	189,414
08 Aug 14	26.48500 -0.13	26.49	25.92	26.25	159,382
07 Aug 14	26.61000 -0.24	26.84	26.35	26.72	187,004
06 Aug 14	26.85000 -0.21	26.90	26.28	26.84	169,854
05 Aug 14	27.06000 +0.33	27.65	26.98	27.65	153,181
04 Aug 14	26.72500 -0.65	27.59	26.64	27.34	264,160
01 Aug 14	27.37500 -0.21	27.70	27.05	27.70	354,057
31 Jul 14	27.58500 -0.89	28.75	27.17	28.30	238,316
30 Jul 14	28.47000 -0.08	28.80	28.31	28.75	95,770
29 Jul 14	28.55000 +0.20	28.65	28.30	28.32	80,764
28 Jul 14	28.34500 -0.19	28.67	27.91	28.60	153,839
25 Jul 14	28.53500 -0.29	28.92	28.47	28.92	94,032
24 Jul 14	28.82500 +0.47	29.05	28.32	28.37	158,244
23 Jul 14	28.35500 +0.06	28.39	28.19	28.36	133,451
22 Jul 14	28.30000 +0.15	28.32	27.98	28.26	190,444
21 Jul 14	28.15000 -0.11	28.37	27.81	28.37	149,448
18 Jul 14	28.26500 -0.53	28.80	27.93	28.80	221,122
17 Jul 14	28.80000 +0.02	28.93	28.41	28.65	80,166
16 Jul 14	28.78000 -0.11	29.08	28.18	28.91	260,101
15 Jul 14	28.89000 -0.28	29.20	28.78	29.17	90,431
14 Jul 14	29.17500 +0.45	29.19	28.88	29.07	98,851
11 Jul 14	28.72000 -0.04	28.92	28.56	28.78	122,399
10 Jul 14	28.76000 -0.34	29.19	28.55	29.10	193,933
09 Jul 14	29.10000 +0.09	29.21	28.81	28.88	55,692
08 Jul 14	29.01000 -0.23	29.35	28.66	29.18	270,552
07 Jul 14	29.24000 -0.60	29.69	29.01	29.69	200,839
04 Jul 14	29.84000 -0.14	29.99	29.66	29.96	65,544
03 Jul 14	29.97500 +0.27	30.13	29.56	29.87	138,162
02 Jul 14	29.70500 +0.40	29.89	29.35	29.41	178,476
01 Jul 14	29.31000 +0.26	29.36	29.00	29.08	171,158
30 Jun 14	29.05000 +0.38	29.15	28.48	28.85	198,342
27 Jun 14	28.67000 -0.05	28.95	28.59	28.75	108,966
26 Jun 14	28.72000 -0.23	29.04	28.35	28.89	198,885
25 Jun 14	28.95000 -0.25	29.21	28.81	29.15	116,917
24 Jun 14	29.20000 +0.00	29.40	29.15	29.30	149,611
23 Jun 14	29.20500 -0.47	29.69	29.06	29.69	174,509
20 Jun 14	29.67500 +0.25	29.91	29.60	29.64	368,523
19 Jun 14	29.42000 -0.09	29.84	29.36	29.75	126,865
18 Jun 14	29.51000 +0.60	29.69	28.96	28.96	304,530
17 Jun 14	28.91000 +0.25	28.98	28.60	28.81	229,159
16 Jun 14	28.65500 +0.08	28.66	28.42	28.42	100,615
13 Jun 14	28.58000 -0.09	28.74	28.28	28.51	117,352
12 Jun 14	28.67000 +0.27	28.98	28.45	28.48	165,601
11 Jun 14	28.40000 +0.00	28.69	28.26	28.31	177,929
10 Jun 14	28.39500 -0.34	28.82	28.22	28.67	159,858
09 Jun 14	28.73500 -0.04	28.85	28.56	28.76	143,711
06 Jun 14	28.77500 +0.70	28.88	28.20	28.25	253,911
05 Jun 14	28.07500 -0.02	28.35	27.95	28.16	235,181
04 Jun 14	28.10000 -0.80	28.67	27.80	28.30	743,746
03 Jun 14	28.89500 -0.11	29.10	28.67	29.03	123,375
02 Jun 14	29.01000 +0.09	29.40	28.89	28.89	190,029
30 May 14	28.92000 -0.08	29.18	28.83	29.00	130,029
29 May 14	29.00000 +0.07	29.05	28.75	28.77	119,617
28 May 14	28.93000 -0.07	29.35	28.83	28.83	168,493
27 May 14	28.99500 +1.22	29.09	27.73	27.73	545,816
26 May 14	27.78000 +0.20	27.78	27.60	27.71	47,191
23 May 14	27.57500 +0.18	27.76	27.30	27.40	104,935
22 May 14	27.40000 +0.27	27.50	27.02	27.20	141,234
21 May 14	27.12500 -0.73	27.42	26.80	26.81	207,180
20 May 14	27.85000 +0.05	28.20	27.72	27.94	160,928
19 May 14	27.80000 +0.05	28.11	27.67	27.76	331,460
16 May 14	27.74500 -0.04	27.86	27.50	27.84	197,986
15 May 14	27.78500 -0.17	28.05	27.59	27.91	159,148
14 May 14	27.95000 -0.18	28.36	27.93	28.22	136,349
13 May 14	28.13000 +0.17	28.25	27.98	28.03	128,103
12 May 14	27.95500 -0.23	28.41	27.68	28.31	147,232
09 May 14	28.18000 +0.61	28.18	27.45	27.45	329,690
08 May 14	27.57000 +0.33	27.65	27.22	27.39	221,301
07 May 14	27.24000 +0.35	27.39	26.55	26.94	221,033
06 May 14	26.88500 -1.33	28.15	26.79	27.91	447,413
05 May 14	28.22000 -0.26	28.60	27.91	28.42	107,894
02 May 14	28.47500 +0.04	28.50	28.23	28.50	83,809
30 Apr 14	28.43500 +0.19	28.43	27.94	28.23	106,144
29 Apr 14	28.24000 +0.11	28.38	27.94	28.24	142,305
28 Apr 14	28.13000 -0.29	28.67	28.04	28.67	130,413
25 Apr 14	28.42000 -0.29	28.57	28.30	28.40	87,280
24 Apr 14	28.71000 -0.07	29.00	28.31	28.89	93,108
23 Apr 14	28.77500 +0.16	29.01	28.59	28.66	100,814
22 Apr 14	28.61500 +0.59	28.72	28.11	28.30	90,948
17 Apr 14	28.02500 +0.31	28.14	27.68	27.88	75,111
16 Apr 14	27.71500 -0.09	28.10	27.64	27.92	135,042
15 Apr 14	27.81000 -0.35	28.20	27.76	28.20	123,036
14 Apr 14	28.15500 -0.42	28.53	28.02	28.50	260,790
11 Apr 14	28.58000 -0.38	29.00	28.50	28.89	236,922
10 Apr 14	28.96000 +0.36	29.10	28.66	28.75	306,618
09 Apr 14	28.60000 +0.13	29.26	28.49	28.55	252,864
08 Apr 14	28.47000 +0.08	28.50	28.05	28.50	123,212
07 Apr 14	28.39000 -0.19	28.50	28.17	28.50	146,311
04 Apr 14	28.58000 +0.35	28.70	28.22	28.22	110,964
03 Apr 14	28.23000 -0.10	28.60	28.11	28.60	176,325
02 Apr 14	28.33500 -0.13	28.67	28.19	28.67	156,271
01 Apr 14	28.46000 +0.18	28.75	28.17	28.50	239,807
31 Mar 14	28.28000 +0.77	28.40	27.70	27.98	281,719
28 Mar 14	27.51500 +0.01	27.81	27.00	27.00	166,172
27 Mar 14	27.50500 +0.19	27.63	27.20	27.27	160,606
26 Mar 14	27.31500 +0.26	27.52	27.18	27.27	157,436
25 Mar 14	27.06000 +0.47	27.17	26.58	26.65	145,298
24 Mar 14	26.59000 -0.16	27.14	26.34	27.00	164,094
21 Mar 14	26.75000 -0.15	27.15	26.70	26.82	316,486
20 Mar 14	26.90000 -0.03	27.16	26.52	26.80	189,985
19 Mar 14	26.93500 +0.08	27.03	26.72	26.77	195,881
18 Mar 14	26.85500 +0.43	27.00	26.32	26.36	346,977
17 Mar 14	26.42000 -0.03	26.60	26.13	26.34	218,685
14 Mar 14	26.45000 +0.05	26.73	26.15	26.32	250,408
13 Mar 14	26.40000 -0.04	26.54	26.21	26.50	232,339
12 Mar 14	26.44000 -0.46	27.08	26.02	26.85	283,207
11 Mar 14	26.90000 -0.24	27.42	26.55	27.25	274,305
10 Mar 14	27.14000 -0.98	27.88	27.04	27.70	421,695
07 Mar 14	28.11500 -0.01	29.20	27.72	28.40	376,445
06 Mar 14	28.13000 +0.20	28.19	27.65	28.00	177,403
05 Mar 14	27.92500 -0.14	28.14	27.68	28.12	212,617
04 Mar 14	28.06500 -0.11	28.57	28.00	28.45	176,351
03 Mar 14	28.17500 -0.81	28.58	28.05	28.50	186,559
28 Feb 14	28.98000 +0.08	29.12	28.66	28.82	93,249
27 Feb 14	28.89500 -0.19	29.11	28.63	29.05	113,346
26 Feb 14	29.09000 +0.08	29.19	28.88	29.01	152,739
25 Feb 14	29.01500 -0.19	29.14	28.90	29.11	87,676
24 Feb 14	29.20000 +0.23	29.24	28.90	29.04	71,481
21 Feb 14	28.97500 -0.23	29.30	28.89	29.18	98,099
20 Feb 14	29.20500 -0.11	29.22	28.80	28.80	83,386
19 Feb 14	29.32000 +0.01	29.44	28.86	29.30	267,365
18 Feb 14	29.30500 -0.18	29.61	29.03	29.45	149,680
17 Feb 14	29.49000 +0.13	29.69	29.37	29.37	120,163
14 Feb 14	29.36500 +0.11	29.67	29.12	29.12	164,303
13 Feb 14	29.25500 +0.19	29.25	28.85	29.09	99,962
12 Feb 14	29.06500 +0.52	29.32	28.55	28.55	214,839
11 Feb 14	28.54000 +0.29	28.55	28.20	28.44	162,505
10 Feb 14	28.25000 -0.24	28.55	28.16	28.55	123,808
07 Feb 14	28.49000 +0.34	28.60	28.25	28.30	92,772
06 Feb 14	28.15000 +0.02	28.30	28.00	28.18	195,032
05 Feb 14	28.13000 -0.21	28.50	28.09	28.24	128,013
04 Feb 14	28.34000 +0.15	28.52	27.81	27.81	206,184
03 Feb 14	28.19500 +0.19	28.43	28.12	28.25	152,574
31 Jan 14	28.00000 -0.08	28.25	27.59	28.25	175,385
30 Jan 14	28.08500 -0.03	28.24	27.91	28.00	107,115
29 Jan 14	28.11000 -0.11	28.68	27.82	28.50	164,034
28 Jan 14	28.22000 +0.21	28.49	28.04	28.19	109,644
27 Jan 14	28.01000 -0.07	28.38	27.73	28.00	282,805
24 Jan 14	28.08000 -0.99	29.00	27.94	29.00	295,180
23 Jan 14	29.07000 -0.33	29.43	28.93	29.30	199,046
22 Jan 14	29.40000 -0.41	30.07	29.32	29.94	160,491
21 Jan 14	29.80500 -0.44	30.30	29.71	30.30	186,682
20 Jan 14	30.25000 +0.26	30.35	30.00	30.00	136,075
17 Jan 14	29.99000 +0.16	30.25	29.84	29.95	204,691
16 Jan 14	29.82500 -0.20	30.17	29.62	30.17	189,483
15 Jan 14	30.03000 +0.13	30.27	29.94	30.09	138,898
14 Jan 14	29.90000 -0.55	30.30	29.47	30.30	192,980
13 Jan 14	30.45000 +0.04	30.70	30.36	30.56	110,509
10 Jan 14	30.41000 +0.68	30.55	29.83	29.98	245,337
09 Jan 14	29.72500 -0.70	30.75	29.66	30.50	244,108
08 Jan 14	30.43000 +0.47	30.95	30.20	30.47	324,828
07 Jan 14	29.96500 +0.41	30.11	29.49	29.49	132,814
06 Jan 14	29.55500 -0.14	29.92	29.49	29.76	79,335
03 Jan 14	29.69000 +0.08	29.76	29.20	29.61	83,447
02 Jan 14	29.61000 -0.02	29.95	29.40	29.95	91,391
30 Dec 13	29.63000 +0.03	29.75	29.45	29.65	78,834
27 Dec 13	29.60000 +0.08	29.80	29.33	29.80	86,179
23 Dec 13	29.52500 +0.16	29.52	29.14	29.45	86,207
20 Dec 13	29.36500 +0.57	29.50	28.77	28.88	282,529
19 Dec 13	28.80000 +0.53	28.91	28.43	28.50	202,802
18 Dec 13	28.26500 -0.09	28.58	28.06	28.58	154,586
17 Dec 13	28.35500 +0.39	28.62	28.03	28.10	186,264
16 Dec 13	27.96500 -0.01	28.03	27.60	27.79	164,011
13 Dec 13	27.98000 -0.22	28.39	27.98	28.23	71,967
12 Dec 13	28.20000 -0.19	28.38	28.05	28.25	90,672
11 Dec 13	28.39500 +0.02	28.62	28.33	28.35	60,754
10 Dec 13	28.37500 -0.28	28.77	28.35	28.52	57,142
09 Dec 13	28.66000 -0.03	28.87	28.54	28.75	74,427
06 Dec 13	28.69500 +0.02	28.92	28.59	28.82	54,329
05 Dec 13	28.67500 +0.38	29.00	28.33	28.46	146,768
04 Dec 13	28.30000 -0.41	28.76	28.30	28.70	119,797
03 Dec 13	28.70500 -0.89	29.68	28.70	29.53	226,646
02 Dec 13	29.59500 +0.40	29.91	29.25	29.27	291,592
29 Nov 13	29.19500 +0.51	29.36	28.72	28.78	281,765
28 Nov 13	28.68000 +0.85	28.89	28.17	28.32	327,060
27 Nov 13	27.83000 +0.08	27.90	27.69	27.80	109,862
26 Nov 13	27.75000 +0.07	27.79	27.59	27.75	132,931
25 Nov 13	27.68000 +0.06	27.82	27.60	27.77	92,643
22 Nov 13	27.62000 +0.24	27.79	27.44	27.44	227,799
21 Nov 13	27.38000 +0.17	27.48	27.06	27.15	150,443
20 Nov 13	27.20500 -0.24	27.45	27.10	27.32	201,349
19 Nov 13	27.44000 -0.25	27.73	26.90	27.51	288,834
18 Nov 13	27.69500 +0.05	27.80	27.36	27.77	127,393
15 Nov 13	27.64500 +0.11	27.97	27.53	27.59	81,684
14 Nov 13	27.53500 +0.32	27.82	27.36	27.36	45,170
13 Nov 13	27.22000 +0.02	27.31	27.09	27.15	57,429
12 Nov 13	27.20000 -0.06	27.39	27.09	27.12	98,492
11 Nov 13	27.26000 -0.04	27.38	27.06	27.31	124,447
08 Nov 13	27.30000 -0.45	27.78	27.05	27.42	149,366
07 Nov 13	27.75000 -0.05	27.82	27.47	27.82	118,655
06 Nov 13	27.80000 +0.50	27.80	27.06	27.26	103,022
05 Nov 13	27.29500 -0.68	28.11	26.98	28.11	136,355
04 Nov 13	27.98000 +0.17	28.08	27.85	27.89	92,534
01 Nov 13	27.81000 -0.19	28.15	27.75	28.00	87,714
31 Oct 13	28.00000 +0.70	28.30	27.50	28.20	309,642
30 Oct 13	27.30000 -0.23	27.75	27.18	27.75	122,881
29 Oct 13	27.53000 +0.08	27.55	27.35	27.41	122,919
28 Oct 13	27.45500 +0.12	27.55	27.08	27.55	139,704
25 Oct 13	27.33500 +0.06	27.69	27.24	27.28	111,666
24 Oct 13	27.27000 -0.13	27.66	27.13	27.40	107,456
23 Oct 13	27.40000 +0.10	27.43	26.76	27.25	181,567
22 Oct 13	27.30000 +0.31	27.90	26.90	27.18	190,216
21 Oct 13	26.98500 +0.28	27.15	26.62	26.88	117,072
18 Oct 13	26.71000 +0.55	26.99	25.84	26.20	251,739
17 Oct 13	26.16000 +0.28	26.16	25.35	25.69	203,782
16 Oct 13	25.87500 -0.33	26.20	25.40	26.20	256,092
15 Oct 13	26.20000 +0.22	26.40	26.01	26.02	228,831
14 Oct 13	25.98500 -0.16	26.30	25.71	26.16	176,194
11 Oct 13	26.15000 +0.20	26.34	25.56	26.00	296,531
10 Oct 13	25.95000 +0.25	26.18	25.66	25.70	158,277
09 Oct 13	25.70000 -0.53	26.26	25.40	26.22	151,202
08 Oct 13	26.23000 -0.37	26.60	26.10	26.60	88,891
07 Oct 13	26.60000 -0.28	26.88	26.30	26.88	118,794
04 Oct 13	26.88000 +0.13	27.00	26.61	26.83	95,015
03 Oct 13	26.75000 -0.10	27.41	26.62	26.95	112,206
02 Oct 13	26.85500 -0.22	27.11	26.76	27.10	56,469
01 Oct 13	27.07000 -0.24	27.41	26.90	27.25	127,596
30 Sep 13	27.30500 -0.32	27.59	27.11	27.50	135,417
27 Sep 13	27.63000 -0.37	28.00	27.59	28.00	132,795
26 Sep 13	28.00000 -0.03	28.19	27.92	28.19	132,417
25 Sep 13	28.03000 +0.03	28.14	27.85	28.00	137,313
24 Sep 13	28.00000 +0.00	28.20	27.85	28.20	149,777
23 Sep 13	28.00000 -0.97	29.00	27.85	28.88	219,421
20 Sep 13	28.96500 +0.07	29.17	28.10	28.82	2,717,088
19 Sep 13	28.90000 +0.08	29.02	28.59	28.93	288,317
18 Sep 13	28.81500 -0.03	28.87	28.60	28.87	176,591
17 Sep 13	28.85000 +0.13	28.85	28.25	28.63	222,599
16 Sep 13	28.72500 +0.76	28.73	27.98	28.05	205,928
13 Sep 13	27.97000 -0.11	28.12	27.84	28.00	158,507
12 Sep 13	28.08500 +0.59	28.45	27.60	27.70	208,400
11 Sep 13	27.49000 -0.46	28.05	27.20	27.83	200,515
10 Sep 13	27.95000 -0.03	28.15	27.43	28.02	112,397
09 Sep 13	27.98000 -0.12	28.48	27.89	28.20	66,390
06 Sep 13	28.10000 +0.16	28.25	27.80	27.99	156,174
05 Sep 13	27.94000 +0.27	28.05	27.75	27.95	126,509
04 Sep 13	27.67000 -0.13	27.93	27.38	27.80	175,263
03 Sep 13	27.80000 -0.20	28.24	27.71	28.21	66,507
02 Sep 13	28.00500 +0.16	28.33	27.57	28.15	167,692
30 Aug 13	27.84000 +0.14	28.18	27.71	27.71	95,076
29 Aug 13	27.70000 +0.20	28.00	27.00	27.48	123,232
28 Aug 13	27.50500 -0.87	28.51	27.50	28.20	152,735
27 Aug 13	28.37500 -0.39	28.90	28.00	28.50	119,661
26 Aug 13	28.76000 +0.25	28.93	28.18	28.67	35,587
23 Aug 13	28.51000 +0.21	28.69	28.26	28.40	79,221
22 Aug 13	28.30000 +0.20	28.35	27.95	28.10	75,756
21 Aug 13	28.10000 +0.60	28.22	27.40	27.54	129,397
20 Aug 13	27.50000 -0.14	27.85	27.32	27.77	87,336
19 Aug 13	27.63500 +0.15	27.98	27.30	27.53	117,944
16 Aug 13	27.49000 -0.16	28.08	27.28	27.69	66,715
15 Aug 13	27.65000 -0.17	28.00	27.65	27.86	49,822
14 Aug 13	27.82000 -0.58	28.42	27.81	28.40	86,285
13 Aug 13	28.40000 +0.45	28.65	28.06	28.19	187,189
12 Aug 13	27.95000 +0.53	28.41	27.06	27.35	105,192
09 Aug 13	27.42000 +0.20	27.63	26.80	27.30	112,681
08 Aug 13	27.22000 +0.57	27.61	26.85	26.86	74,365
07 Aug 13	26.65000 -0.34	27.19	26.50	27.00	148,703
06 Aug 13	26.99000 -0.14	27.23	26.75	27.00	165,517
05 Aug 13	27.13000 +0.71	27.44	26.01	26.65	166,057
02 Aug 13	26.42000 -0.39	26.80	26.00	26.80	183,356
01 Aug 13	26.81000 +0.73	26.92	25.50	26.20	217,886
31 Jul 13	26.08000 +0.74	26.38	25.08	25.30	100,790
30 Jul 13	25.34500 +0.14	25.63	24.82	25.38	170,431
29 Jul 13	25.20000 -0.28	25.58	25.01	25.40	143,695
26 Jul 13	25.48500 -0.18	25.75	25.25	25.61	63,899
25 Jul 13	25.67000 -0.29	26.22	25.51	25.84	66,218
24 Jul 13	25.96000 +0.26	26.11	25.41	25.69	70,141
23 Jul 13	25.70000 -0.08	25.95	25.56	25.85	63,390
22 Jul 13	25.78000 -0.46	26.36	25.72	26.36	65,806
19 Jul 13	26.24000 +0.46	26.40	25.20	25.91	128,537
18 Jul 13	25.78000 +0.24	26.00	25.37	25.50	71,988
17 Jul 13	25.54000 -0.31	25.99	25.54	25.90	68,389
16 Jul 13	25.85500 +0.20	26.16	25.42	25.49	105,769
15 Jul 13	25.65500 -0.49	26.47	25.31	26.15	110,032
12 Jul 13	26.15000 +0.15	26.46	25.86	26.25	143,871
11 Jul 13	26.00000 +0.87	26.33	25.24	25.39	152,442
10 Jul 13	25.13000 +0.13	25.25	24.70	25.25	172,927
09 Jul 13	25.00000 +0.44	25.25	24.57	24.85	273,147
08 Jul 13	24.56000 -0.14	24.77	23.97	24.35	194,347
05 Jul 13	24.70000 -0.32	25.25	24.20	25.10	257,520
04 Jul 13	25.02000 -0.85	25.75	24.98	25.75	478,374
03 Jul 13	25.87000 -0.98	26.39	25.10	26.36	364,924
02 Jul 13	26.85000 -0.44	27.78	26.35	27.50	138,471
01 Jul 13	27.29000 +0.09	28.00	27.11	27.80	142,928
28 Jun 13	27.20000 -0.12	27.63	26.86	26.86	116,015
27 Jun 13	27.32000 +0.48	27.63	26.86	26.94	87,212
26 Jun 13	26.84000 +0.53	26.85	26.40	26.50	56,858
25 Jun 13	26.31000 +0.31	26.40	25.80	25.80	85,648
24 Jun 13	26.00500 -0.30	26.70	25.60	26.50	105,493
21 Jun 13	26.30500 -0.51	26.80	26.11	26.80	284,120
20 Jun 13	26.82000 -0.78	27.79	26.37	27.79	307,310
19 Jun 13	27.60000 -0.30	28.22	27.55	27.94	129,038
18 Jun 13	27.90000 -0.42	28.50	27.10	28.50	212,151
17 Jun 13	28.32000 -0.58	29.00	28.32	29.00	167,818
14 Jun 13	28.90000 +0.23	29.30	28.75	29.00	103,664
13 Jun 13	28.67500 -0.03	29.31	28.30	29.10	71,941
12 Jun 13	28.70000 +0.00	29.32	28.22	28.58	120,171
11 Jun 13	28.70000 -0.61	29.50	28.31	29.45	144,023
10 Jun 13	29.31500 +0.02	29.76	29.03	29.35	119,119
07 Jun 13	29.29000 -0.60	30.00	28.62	30.00	153,197
06 Jun 13	29.89000 -0.27	30.65	29.88	30.65	100,926
05 Jun 13	30.16000 -0.63	31.18	29.84	30.70	122,511
04 Jun 13	30.78500 -0.09	31.40	30.69	31.24	103,374
03 Jun 13	30.88000 +0.00	31.50	30.80	31.17	294,230
31 May 13	30.88000 +0.17	31.21	30.35	30.66	101,451
30 May 13	30.71000 -0.42	31.21	30.61	31.00	123,297
29 May 13	31.13000 -0.55	31.85	31.00	31.85	78,189
28 May 13	31.67500 +0.41	31.80	31.04	31.35	117,696
27 May 13	31.26000 +0.43	31.66	30.90	31.23	74,286
24 May 13	30.83000 +0.19	31.34	30.83	31.00	86,481
23 May 13	30.63500 -0.36	31.50	30.53	30.90	88,053
22 May 13	31.00000 -0.63	31.85	30.83	31.85	115,558
21 May 13	31.62500 +0.48	31.80	31.28	31.40	98,106
20 May 13	31.14500 +0.05	31.42	31.13	31.42	42,637
17 May 13	31.10000 +0.80	31.19	30.30	30.35	181,544
16 May 13	30.30000 -0.20	30.70	30.10	30.50	143,606
15 May 13	30.50000 +0.28	30.70	30.23	30.49	94,257
14 May 13	30.22000 -0.13	30.95	30.18	30.18	105,414
13 May 13	30.35000 -0.25	31.80	29.20	30.60	541,483
10 May 13	30.60000 -1.07	31.59	30.45	31.59	462,093
09 May 13	31.66500 +0.17	31.88	31.10	31.58	230,568
08 May 13	31.50000 -0.48	32.40	31.30	32.08	392,444
07 May 13	31.98000 +0.88	31.98	30.25	31.37	591,365
06 May 13	31.10000 -0.55	31.94	31.00	31.73	340,695
03 May 13	31.65000 -0.55	32.20	31.60	32.20	432,334
02 May 13	32.20000 +0.00	32.49	32.10	32.39	259,458
30 Apr 13	32.20000 +0.00	32.47	32.20	32.47	802,159
29 Apr 13	32.20000 -0.05	32.42	32.20	32.42	717,189
26 Apr 13	32.25000 -0.69	33.10	32.25	33.00	579,329
25 Apr 13	32.94000 +0.00	33.20	32.40	33.00	2,215,555

Evonik Industries AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	20.94000 -0.40	21.30	20.86	21.26	833,602
19 Oct 26	21.34000 -0.08	21.46	21.24	21.30	494,165
16 Oct 26	21.42000 +0.10	21.60	21.16	21.26	1,237,006
15 Oct 26	21.32000 +0.18	21.32	20.72	21.14	1,527,184
14 Oct 26	21.14000 -0.28	21.84	21.08	21.70	1,643,868
13 Oct 26	21.42000 +0.32	21.52	21.14	21.18	848,585
12 Oct 26	21.10000 -0.26	21.28	20.92	21.24	601,992
09 Oct 26	21.36000 +0.38	21.64	21.06	21.18	1,647,991
08 Oct 26	20.98000 +0.06	21.26	20.88	20.94	1,211,040
07 Oct 26	20.92000 +0.14	21.04	20.60	20.60	1,195,003
06 Oct 26	20.78000 +0.08	20.92	20.48	20.82	1,287,584
05 Oct 26	20.70000 +0.06	21.04	20.58	21.00	1,122,476
02 Oct 26	20.64000 +0.02	20.74	20.48	20.60	1,370,322
01 Oct 26	20.62000 +0.24	20.62	20.04	20.16	2,410,435
30 Sep 26	20.38000 +0.54	20.42	19.89	20.00	2,181,040
29 Sep 26	19.84000 +0.00	20.36	19.74	20.00	2,188,885
28 Sep 26	19.84000 +0.47	19.93	19.06	19.38	2,893,457
25 Sep 26	19.37000 +1.30	20.24	17.87	18.05	5,564,232
24 Sep 26	18.07000 -0.06	18.32	18.06	18.27	1,156,103
23 Sep 26	18.13000 +0.15	18.24	17.81	17.82	894,765
22 Sep 26	17.98000 +0.74	18.07	17.70	18.00	1,869,170
21 Sep 26	17.24000 -0.07	17.62	17.24	17.30	1,047,219
18 Sep 26	17.31000 -0.24	17.49	17.26	17.49	2,373,444
17 Sep 26	17.55000 -0.02	17.58	17.29	17.40	1,080,278
16 Sep 26	17.57000 +0.13	17.64	17.42	17.42	1,071,752
15 Sep 26	17.44000 -0.52	17.66	17.32	17.60	2,093,940
14 Sep 26	17.96000 +0.10	18.17	17.86	17.88	751,396
11 Sep 26	17.86000 -0.27	18.18	17.81	18.13	1,276,879
10 Sep 26	18.13000 -0.05	18.32	18.01	18.27	1,341,459
09 Sep 26	18.18000 -0.19	18.64	18.18	18.48	1,195,667
08 Sep 26	18.37000 +0.09	18.42	18.16	18.27	1,001,333
07 Sep 26	18.28000 -0.32	18.54	18.28	18.54	780,589
04 Sep 26	18.60000 -0.18	18.70	18.49	18.57	1,116,099
03 Sep 26	18.78000 -0.20	19.03	18.76	18.88	1,017,614
02 Sep 26	18.98000 +0.16	19.17	18.77	18.80	1,136,344
01 Sep 26	18.82000 -0.19	19.21	18.67	18.99	1,422,999
31 Aug 26	19.01000 +0.22	19.08	18.88	18.89	1,274,044
28 Aug 26	18.79000 +0.27	18.86	18.56	18.57	938,433
27 Aug 26	18.52000 -0.03	18.52	18.19	18.48	1,388,444
26 Aug 26	18.55000 -0.12	18.69	18.42	18.66	774,279
25 Aug 26	18.67000 -0.13	18.82	18.41	18.81	999,682
24 Aug 26	18.80000 +0.42	18.88	18.44	18.49	1,330,735
21 Aug 26	18.38000 -0.08	18.63	18.35	18.47	907,278
20 Aug 26	18.46000 -0.09	18.53	18.11	18.52	1,072,503
19 Aug 26	18.55000 +0.36	18.55	18.08	18.27	1,184,766
18 Aug 26	18.19000 +0.11	18.27	18.04	18.13	1,126,048
17 Aug 26	18.08000 +0.04	18.10	17.97	18.02	598,496
14 Aug 26	18.04000 +0.21	18.15	17.83	17.88	839,368
13 Aug 26	17.83000 -0.20	17.90	17.68	17.90	968,374
12 Aug 26	18.03000 +0.01	18.10	17.88	18.03	755,560
11 Aug 26	18.02000 +0.06	18.12	17.87	18.00	740,462
10 Aug 26	17.96000 -0.05	18.11	17.80	18.00	758,821
07 Aug 26	18.01000 -0.04	18.22	17.94	18.04	1,149,986
06 Aug 26	18.05000 +0.41	18.17	17.67	17.68	980,276
05 Aug 26	17.64000 -0.23	18.04	17.47	17.94	1,008,228
04 Aug 26	17.87000 +0.28	18.15	17.59	17.70	1,794,220
03 Aug 26	17.59000 +0.05	17.79	17.37	17.38	1,267,061
31 Jul 26	17.54000 -0.01	17.74	17.47	17.55	1,462,820
30 Jul 26	17.55000 +0.01	17.89	17.50	17.58	1,658,548
29 Jul 26	17.54000 +0.54	17.54	17.05	17.06	1,241,854
28 Jul 26	17.00000 -0.04	17.18	16.84	17.05	1,363,016
27 Jul 26	17.04000 -0.06	17.08	16.83	17.03	973,100
24 Jul 26	17.10000 +0.08	17.10	16.85	16.99	1,062,507
23 Jul 26	17.02000 +0.34	17.16	16.60	16.67	1,690,499
22 Jul 26	16.68000 +0.09	17.01	16.51	16.58	1,123,006
21 Jul 26	16.59000 -0.10	16.77	16.42	16.77	928,118
20 Jul 26	16.69000 -0.26	16.93	16.60	16.90	861,883
17 Jul 26	16.95000 -0.02	16.96	16.73	16.93	914,513
16 Jul 26	16.97000 +0.17	16.97	16.74	16.87	1,022,586
15 Jul 26	16.80000 -0.27	17.05	16.49	17.05	1,204,637
14 Jul 26	17.07000 +0.42	17.25	16.83	16.86	1,589,883
13 Jul 26	16.65000 +0.31	16.66	16.32	16.35	1,260,103
10 Jul 26	16.34000 -0.05	16.49	16.32	16.33	783,872
09 Jul 26	16.39000 -0.01	16.46	16.27	16.46	1,024,477
08 Jul 26	16.40000 +0.20	16.60	16.14	16.17	2,117,847
07 Jul 26	16.20000 +0.26	16.31	16.02	16.08	1,191,613
06 Jul 26	15.94000 -0.07	16.12	15.90	15.97	816,197
03 Jul 26	16.01000 -0.07	16.09	15.90	16.04	859,379
02 Jul 26	16.08000 +0.41	16.08	15.49	15.49	2,166,469
01 Jul 26	15.67000 -0.21	15.99	15.48	15.95	1,098,272
30 Jun 26	15.88000 +0.20	15.90	15.63	15.78	962,945
29 Jun 26	15.68000 -0.32	16.08	15.68	16.01	1,470,943
26 Jun 26	16.00000 +0.07	16.45	15.80	15.95	1,978,458
25 Jun 26	15.93000 -0.16	16.09	15.86	16.09	1,257,083
24 Jun 26	16.09000 +0.17	16.26	15.88	15.92	1,126,580
23 Jun 26	15.92000 -0.11	15.96	15.64	15.91	1,060,547
22 Jun 26	16.03000 -0.05	16.12	15.79	16.07	1,081,158
19 Jun 26	16.08000 +0.80	16.20	15.50	15.76	2,763,447
18 Jun 26	15.28000 -0.51	15.70	15.17	15.68	1,373,810
17 Jun 26	15.79000 +0.18	15.79	15.40	15.51	1,289,049
16 Jun 26	15.61000 -0.14	15.95	15.61	15.95	1,305,732
15 Jun 26	15.75000 -0.12	15.95	15.62	15.79	1,179,238
12 Jun 26	15.87000 +0.12	15.90	15.66	15.78	1,037,691
11 Jun 26	15.75000 +0.35	15.84	15.43	15.51	1,236,743
10 Jun 26	15.40000 -0.10	15.51	15.12	15.49	1,534,593
09 Jun 26	15.50000 -0.22	15.59	15.08	15.59	3,451,227
08 Jun 26	15.72000 -0.16	15.78	15.39	15.78	1,016,952
05 Jun 26	15.88000 +0.11	16.06	15.73	15.74	1,251,600
04 Jun 26	15.77000 -1.02	15.94	15.72	15.75	1,509,746
03 Jun 26	16.79000 -0.16	16.95	16.71	16.87	1,113,594
02 Jun 26	16.95000 +0.13	17.20	16.75	16.84	1,592,920
01 Jun 26	16.82000 +0.01	17.05	16.74	16.97	1,181,017
29 May 26	16.81000 -0.20	17.13	16.79	17.13	2,356,626
28 May 26	17.01000 +0.01	17.15	16.88	17.03	937,895
27 May 26	17.00000 -0.21	17.43	16.78	17.31	1,402,172
26 May 26	17.21000 +0.09	17.33	17.07	17.11	1,278,980
25 May 26	17.12000 -0.16	17.38	17.03	17.37	760,426
22 May 26	17.28000 -0.06	17.44	16.94	17.00	1,281,280
21 May 26	17.34000 +0.41	17.34	16.73	16.80	1,766,840
20 May 26	16.93000 -0.42	17.67	16.93	17.65	1,928,693
19 May 26	17.35000 -0.63	17.96	17.21	17.90	1,568,339
18 May 26	17.98000 +0.17	18.12	17.66	17.75	1,611,895
15 May 26	17.81000 +0.03	17.89	17.63	17.63	1,364,841
14 May 26	17.78000 -0.07	18.03	17.67	17.99	922,442
13 May 26	17.85000 +0.32	17.90	17.59	17.77	1,389,868
12 May 26	17.53000 -0.40	18.00	17.38	18.00	1,225,755
11 May 26	17.93000 +0.64	17.93	17.12	17.12	3,073,622
08 May 26	17.29000 +0.24	17.64	17.16	17.24	2,492,731
07 May 26	17.05000 -0.42	17.63	16.87	17.51	2,404,574
06 May 26	17.47000 -0.52	18.25	17.43	18.10	2,174,479
05 May 26	17.99000 +0.11	18.13	17.85	17.97	1,155,135
04 May 26	17.88000 +0.20	18.16	17.73	17.90	1,220,084
30 Apr 26	17.68000 +0.18	17.72	17.31	17.33	1,066,579
29 Apr 26	17.50000 -0.17	18.03	17.50	17.68	957,425
28 Apr 26	17.67000 +0.03	17.86	17.53	17.60	1,223,569
27 Apr 26	17.64000 +0.14	17.75	17.42	17.43	1,054,802
24 Apr 26	17.50000 -0.02	17.64	17.36	17.56	899,727
23 Apr 26	17.52000 +0.04	17.64	17.38	17.47	1,236,929
22 Apr 26	17.48000 +0.41	17.57	17.07	17.07	1,620,492
21 Apr 26	17.07000 +0.09	17.19	16.83	16.94	702,286
20 Apr 26	16.98000 -0.01	17.12	16.92	17.05	923,897
17 Apr 26	16.99000 -0.21	17.36	16.89	17.22	1,933,466
16 Apr 26	17.20000 +0.45	17.30	16.81	16.81	1,588,085
15 Apr 26	16.75000 -0.07	16.96	16.72	16.82	1,223,134
14 Apr 26	16.82000 -0.32	17.36	16.77	17.25	1,276,359
13 Apr 26	17.14000 -0.22	17.53	17.14	17.50	1,138,972
10 Apr 26	17.36000 +0.16	17.58	17.11	17.21	1,354,132
09 Apr 26	17.20000 +0.43	17.20	16.86	16.88	2,087,775
08 Apr 26	16.77000 -0.06	16.84	16.23	16.83	2,094,471
07 Apr 26	16.83000 +0.26	16.95	16.55	16.60	1,512,656
02 Apr 26	16.57000 +0.21	16.68	16.30	16.33	1,794,956
01 Apr 26	16.36000 -0.39	16.92	16.33	16.84	1,949,995
31 Mar 26	16.75000 +0.03	16.94	16.62	16.73	1,910,382
30 Mar 26	16.72000 +0.29	16.78	16.32	16.37	1,755,853
27 Mar 26	16.43000 +0.84	16.60	15.96	16.01	3,042,186
26 Mar 26	15.59000 +0.27	15.73	15.19	15.25	2,471,719
25 Mar 26	15.32000 +0.62	15.39	14.93	14.96	2,380,701
24 Mar 26	14.70000 +0.41	14.82	14.31	14.50	1,570,966
23 Mar 26	14.29000 +0.35	14.54	13.63	13.67	2,077,465
20 Mar 26	13.94000 -0.11	14.28	13.92	14.01	1,981,029
19 Mar 26	14.05000 -0.41	14.62	14.03	14.59	1,676,911
18 Mar 26	14.46000 -0.33	14.81	14.39	14.79	1,385,984
17 Mar 26	14.79000 +0.40	14.80	14.35	14.35	1,070,680
16 Mar 26	14.39000 +0.03	14.55	14.28	14.39	1,245,620
13 Mar 26	14.36000 -0.18	14.65	14.33	14.47	1,723,604
12 Mar 26	14.54000 +0.41	14.54	14.00	14.13	1,483,890
11 Mar 26	14.13000 +0.25	14.24	13.80	13.81	1,457,337
10 Mar 26	13.88000 +0.17	14.14	13.87	14.08	1,553,160
09 Mar 26	13.71000 -0.07	13.80	13.45	13.60	1,609,655
06 Mar 26	13.78000 -0.28	14.11	13.55	14.09	1,874,842
05 Mar 26	14.06000 +0.22	14.28	13.76	13.99	1,764,083
04 Mar 26	13.84000 +0.34	14.09	13.38	13.56	1,484,367
03 Mar 26	13.50000 -0.80	14.20	13.39	14.19	2,168,199
02 Mar 26	14.30000 -0.49	14.58	14.23	14.45	1,520,390
27 Feb 26	14.79000 -0.09	14.92	14.57	14.80	1,995,400
26 Feb 26	14.88000 -0.07	15.14	14.70	14.90	989,800
25 Feb 26	14.95000 -0.14	15.13	14.90	15.00	826,866
24 Feb 26	15.09000 -0.14	15.54	15.08	15.41	1,058,756
23 Feb 26	15.23000 -0.01	15.31	15.01	15.25	1,091,730
20 Feb 26	15.24000 -0.05	15.47	15.20	15.34	755,190
19 Feb 26	15.29000 -0.11	15.45	15.17	15.32	747,105
18 Feb 26	15.40000 -0.12	15.43	15.17	15.35	1,164,994
17 Feb 26	15.52000 -0.05	15.74	15.47	15.63	663,152
16 Feb 26	15.57000 -0.29	15.85	15.54	15.85	1,025,933
13 Feb 26	15.86000 -0.19	16.01	15.67	16.00	1,838,661
12 Feb 26	16.05000 +0.04	16.22	15.82	15.96	1,608,456
11 Feb 26	16.01000 +0.16	16.20	15.78	15.87	2,379,103
10 Feb 26	15.85000 +0.86	15.92	15.33	15.42	2,711,190
09 Feb 26	14.99000 +0.14	14.99	14.72	14.90	1,219,554
06 Feb 26	14.85000 +0.19	14.96	14.50	14.53	1,810,256
05 Feb 26	14.66000 +0.50	14.72	14.00	14.26	4,587,499
04 Feb 26	14.16000 +0.80	14.25	13.44	13.50	2,466,039
03 Feb 26	13.36000 +0.11	13.36	13.10	13.32	931,940
02 Feb 26	13.25000 +0.15	13.28	12.93	13.12	951,283
30 Jan 26	13.10000 +0.19	13.10	12.93	12.96	987,627
29 Jan 26	12.91000 -0.09	13.18	12.90	13.10	740,158
28 Jan 26	13.00000 +0.06	13.06	12.81	12.83	717,150
27 Jan 26	12.94000 -0.22	13.17	12.92	13.17	987,185
26 Jan 26	13.16000 -0.07	13.26	13.10	13.24	936,117
23 Jan 26	13.23000 -0.02	13.24	13.03	13.20	969,250
22 Jan 26	13.25000 +0.31	13.34	12.99	13.17	1,232,777
21 Jan 26	12.94000 +0.32	12.98	12.49	12.50	816,154
20 Jan 26	12.62000 -0.12	12.80	12.56	12.72	1,050,301
19 Jan 26	12.74000 -0.30	12.95	12.73	12.86	1,415,385
16 Jan 26	13.04000 -0.46	13.47	13.04	13.46	1,631,308
15 Jan 26	13.50000 +0.13	13.54	13.28	13.35	1,597,565
14 Jan 26	13.37000 +0.23	13.37	13.09	13.11	1,083,297
13 Jan 26	13.14000 +0.06	13.21	13.00	13.15	675,863
12 Jan 26	13.08000 -0.16	13.30	12.98	13.30	745,250
09 Jan 26	13.24000 +0.20	13.41	13.12	13.12	874,427
08 Jan 26	13.04000 -0.23	13.23	12.88	13.23	1,085,227
07 Jan 26	13.27000 -0.29	13.46	13.17	13.31	1,427,109
06 Jan 26	13.56000 +0.14	13.60	13.22	13.52	623,988
05 Jan 26	13.42000 +0.11	13.74	13.23	13.54	1,311,981
02 Jan 26	13.31000 -0.05	13.42	13.20	13.38	752,742
30 Dec 25	13.36000 +0.10	13.36	13.21	13.24	480,295
29 Dec 25	13.26000 +0.15	13.38	13.17	13.17	785,414
23 Dec 25	13.11000 -0.04	13.25	13.09	13.16	487,355
22 Dec 25	13.15000 +0.00	13.21	13.02	13.17	775,323
19 Dec 25	13.15000 -0.09	13.28	13.07	13.23	2,039,279
18 Dec 25	13.24000 -0.07	13.29	13.14	13.26	940,353
17 Dec 25	13.31000 +0.04	13.31	13.09	13.25	1,374,961
16 Dec 25	13.27000 +0.13	13.42	13.12	13.12	1,382,072
15 Dec 25	13.14000 -0.11	13.29	13.10	13.25	731,351
12 Dec 25	13.25000 -0.01	13.36	13.20	13.28	826,541
11 Dec 25	13.26000 +0.43	13.26	12.82	12.84	1,513,991
10 Dec 25	12.83000 -0.10	12.97	12.83	12.90	875,821
09 Dec 25	12.93000 +0.04	12.96	12.80	12.87	954,930
08 Dec 25	12.89000 -0.11	12.93	12.79	12.93	1,327,826
05 Dec 25	13.00000 +0.17	13.01	12.78	12.81	922,855
04 Dec 25	12.83000 +0.05	12.87	12.71	12.84	1,342,222
03 Dec 25	12.78000 -0.24	13.06	12.75	13.00	1,332,085
02 Dec 25	13.02000 -0.17	13.10	12.89	12.94	1,057,277
01 Dec 25	13.19000 -0.08	13.31	13.12	13.30	884,119
28 Nov 25	13.27000 +0.03	13.27	13.02	13.10	1,338,605
27 Nov 25	13.24000 +0.02	13.38	13.19	13.23	1,065,351
26 Nov 25	13.22000 -0.07	13.36	13.17	13.36	912,362
25 Nov 25	13.29000 +0.18	13.42	12.97	13.10	1,453,185
24 Nov 25	13.11000 -0.31	13.61	13.10	13.45	4,790,522
21 Nov 25	13.42000 +0.26	13.42	13.06	13.06	970,538
20 Nov 25	13.16000 -0.18	13.47	13.15	13.47	534,317
19 Nov 25	13.34000 +0.30	13.49	12.99	13.00	1,232,100
18 Nov 25	13.04000 -0.32	13.36	13.01	13.22	794,731
17 Nov 25	13.36000 -0.45	13.81	13.34	13.78	1,161,039
14 Nov 25	13.81000 -0.29	14.18	13.81	14.06	1,434,898
13 Nov 25	14.10000 +0.21	14.15	13.90	13.94	870,206
12 Nov 25	13.89000 +0.09	14.04	13.69	13.75	1,077,277
11 Nov 25	13.80000 -0.29	13.86	13.55	13.61	1,489,588
10 Nov 25	14.09000 +0.04	14.24	14.04	14.17	602,919
07 Nov 25	14.05000 +0.15	14.13	13.87	13.96	1,124,464
06 Nov 25	13.90000 -0.28	14.24	13.90	14.17	1,384,401
05 Nov 25	14.18000 -0.13	14.42	14.04	14.25	1,461,529
04 Nov 25	14.31000 -0.22	14.59	14.16	14.40	2,452,342
03 Nov 25	14.53000 +0.00	14.72	14.46	14.53	1,432,049
31 Oct 25	14.53000 -0.20	14.81	14.53	14.73	991,784
30 Oct 25	14.73000 -0.09	14.87	14.65	14.83	982,545
29 Oct 25	14.82000 +0.02	15.00	14.72	14.83	1,122,467
28 Oct 25	14.80000 -0.05	14.89	14.71	14.76	1,231,542
27 Oct 25	14.85000 -0.21	15.07	14.84	15.07	1,314,436
24 Oct 25	15.06000 +0.11	15.08	14.94	15.00	737,847
23 Oct 25	14.95000 +0.00	15.02	14.84	14.91	1,259,745
22 Oct 25	14.95000 +0.10	14.98	14.73	14.85	1,323,336
21 Oct 25	14.85000 -0.09	14.97	14.74	14.95	819,603
20 Oct 25	14.94000 +0.08	14.94	14.68	14.89	1,476,355
17 Oct 25	14.86000 +0.09	14.95	14.57	14.58	1,008,212
16 Oct 25	14.77000 +0.22	14.77	14.49	14.57	914,124
15 Oct 25	14.55000 +0.27	14.62	14.32	14.37	912,486
14 Oct 25	14.28000 -0.17	14.38	14.17	14.35	1,187,945
13 Oct 25	14.45000 +0.10	14.55	14.36	14.39	892,814
10 Oct 25	14.35000 -0.16	14.64	14.33	14.51	1,391,597
09 Oct 25	14.51000 -0.04	14.73	14.51	14.55	954,701
08 Oct 25	14.55000 -0.18	14.73	14.53	14.66	1,093,464
07 Oct 25	14.73000 +0.04	14.87	14.61	14.74	973,151
06 Oct 25	14.69000 -0.25	15.02	14.69	15.01	910,270
03 Oct 25	14.94000 +0.11	15.01	14.79	14.89	892,480
02 Oct 25	14.83000 -0.02	15.02	14.83	14.90	1,315,348
01 Oct 25	14.85000 +0.08	14.98	14.71	14.71	1,351,660
30 Sep 25	14.77000 +0.17	14.88	14.49	14.52	1,208,834
29 Sep 25	14.60000 -0.09	14.80	14.55	14.75	1,021,430
26 Sep 25	14.69000 -0.16	14.90	14.65	14.83	1,927,445
25 Sep 25	14.85000 -0.23	15.19	14.69	15.08	2,589,708
24 Sep 25	15.08000 -0.40	15.30	15.02	15.25	2,392,225
23 Sep 25	15.48000 +0.12	15.63	15.40	15.41	854,372
22 Sep 25	15.36000 -0.19	15.54	15.34	15.44	1,123,035
19 Sep 25	15.55000 +0.13	15.73	15.43	15.43	2,231,754
18 Sep 25	15.42000 -0.49	16.09	15.42	15.91	1,968,962
17 Sep 25	15.91000 +0.07	15.95	15.64	15.90	1,091,005
16 Sep 25	15.84000 -0.18	16.07	15.80	16.00	1,324,307
15 Sep 25	16.02000 +0.11	16.12	15.95	15.98	869,121
12 Sep 25	15.91000 -0.10	16.18	15.91	16.09	845,279
11 Sep 25	16.01000 -0.06	16.06	15.81	15.90	1,299,943
10 Sep 25	16.07000 -0.21	16.43	16.01	16.28	1,303,128
09 Sep 25	16.28000 +0.06	16.39	16.19	16.28	790,560
08 Sep 25	16.22000 +0.12	16.28	16.10	16.21	647,745
05 Sep 25	16.10000 +0.04	16.27	16.08	16.20	725,980
04 Sep 25	16.06000 -0.09	16.20	15.99	16.11	1,226,945
03 Sep 25	16.15000 -0.10	16.48	16.15	16.26	1,111,359
02 Sep 25	16.25000 -0.18	16.51	16.23	16.40	768,772
01 Sep 25	16.43000 -0.06	16.46	16.25	16.31	1,029,864
29 Aug 25	16.49000 -0.11	16.70	16.48	16.62	1,084,845
28 Aug 25	16.60000 -0.08	16.93	16.60	16.75	834,329
27 Aug 25	16.68000 -0.26	17.02	16.68	16.91	820,621
26 Aug 25	16.94000 -0.08	17.16	16.88	16.89	1,219,989
25 Aug 25	17.02000 -0.18	17.28	17.02	17.17	398,247
22 Aug 25	17.20000 +0.23	17.20	16.89	16.96	504,191
21 Aug 25	16.97000 -0.13	17.08	16.87	17.07	578,245
20 Aug 25	17.10000 +0.20	17.14	16.83	16.84	671,902
19 Aug 25	16.90000 +0.21	17.00	16.68	16.68	1,165,854
18 Aug 25	16.69000 +0.01	16.72	16.60	16.70	445,355
15 Aug 25	16.68000 -0.07	17.01	16.68	16.89	525,216
14 Aug 25	16.75000 +0.17	16.78	16.56	16.62	853,414
13 Aug 25	16.58000 -0.07	16.74	16.51	16.70	2,072,990
12 Aug 25	16.65000 -0.17	16.86	16.55	16.80	1,872,405
11 Aug 25	16.82000 -0.27	17.24	16.82	17.20	849,568
08 Aug 25	17.09000 +0.21	17.16	16.86	16.91	1,016,051
07 Aug 25	16.88000 +0.42	17.08	16.49	16.51	1,309,780
06 Aug 25	16.46000 -0.18	16.77	16.46	16.73	1,059,104
05 Aug 25	16.64000 +0.26	16.64	16.34	16.52	1,028,280
04 Aug 25	16.38000 +0.08	16.59	16.30	16.48	1,505,352
01 Aug 25	16.30000 -1.17	17.25	16.30	17.25	2,812,026
31 Jul 25	17.47000 -0.17	17.82	17.47	17.60	1,361,991
30 Jul 25	17.64000 -0.18	17.88	17.64	17.76	489,568
29 Jul 25	17.82000 +0.03	17.97	17.73	17.85	852,486
28 Jul 25	17.79000 -0.24	18.32	17.72	18.32	699,939
25 Jul 25	18.03000 +0.09	18.10	17.81	17.88	585,097
24 Jul 25	17.94000 -0.07	18.26	17.94	18.20	729,800
23 Jul 25	18.01000 +0.34	18.09	17.89	17.97	936,881
22 Jul 25	17.67000 +0.03	17.76	17.40	17.60	755,692
21 Jul 25	17.64000 +0.07	17.81	17.57	17.59	597,946
18 Jul 25	17.57000 +0.00	17.76	17.57	17.66	511,984
17 Jul 25	17.57000 +0.09	17.75	17.48	17.64	994,251
16 Jul 25	17.48000 -0.18	17.91	17.36	17.66	1,014,391
15 Jul 25	17.66000 -0.07	17.90	17.66	17.77	596,049
14 Jul 25	17.73000 -0.21	18.00	17.72	17.77	630,701
11 Jul 25	17.94000 -0.21	18.12	17.89	18.02	1,002,141
10 Jul 25	18.15000 +0.36	18.15	17.87	17.88	1,029,850
09 Jul 25	17.79000 +0.06	18.01	17.59	17.77	1,315,462
08 Jul 25	17.73000 +0.52	17.73	17.15	17.22	1,150,510
07 Jul 25	17.21000 +0.07	17.25	17.10	17.20	709,933
04 Jul 25	17.14000 -0.17	17.24	17.04	17.22	687,076
03 Jul 25	17.31000 -0.14	17.67	17.25	17.54	1,036,177
02 Jul 25	17.45000 +0.20	17.53	17.29	17.40	935,694
01 Jul 25	17.25000 -0.25	17.45	17.12	17.35	2,013,536
30 Jun 25	17.50000 -0.83	18.39	17.50	18.39	1,994,260
27 Jun 25	18.33000 +0.45	18.42	17.88	17.88	857,740
26 Jun 25	17.88000 -0.10	17.99	17.80	17.97	1,038,547
25 Jun 25	17.98000 -0.33	18.33	17.88	18.31	852,523
24 Jun 25	18.31000 +0.36	18.40	18.16	18.29	800,915
23 Jun 25	17.95000 -0.13	18.12	17.87	17.92	787,456
20 Jun 25	18.08000 -0.09	18.33	18.08	18.26	2,542,287
19 Jun 25	18.17000 -0.26	18.43	18.17	18.30	474,213
18 Jun 25	18.43000 -0.25	18.62	18.35	18.61	1,252,760
17 Jun 25	18.68000 -0.13	18.83	18.60	18.71	796,979
16 Jun 25	18.81000 +0.16	18.83	18.56	18.63	702,756
13 Jun 25	18.65000 -0.16	18.72	18.34	18.51	878,077
12 Jun 25	18.81000 -0.19	18.99	18.76	18.84	893,415
11 Jun 25	19.00000 -0.38	19.42	18.99	19.38	798,984
10 Jun 25	19.38000 +0.16	19.39	19.10	19.19	766,124
09 Jun 25	19.22000 +0.12	19.24	19.05	19.15	349,352
06 Jun 25	19.10000 -0.07	19.22	19.04	19.14	467,022
05 Jun 25	19.17000 +0.11	19.23	19.01	19.15	619,033
04 Jun 25	19.06000 +0.02	19.27	18.93	19.18	941,967
03 Jun 25	19.04000 +0.05	19.04	18.82	18.96	1,034,827
02 Jun 25	18.99000 -0.07	18.99	18.77	18.92	1,053,133
30 May 25	19.06000 +0.01	19.35	19.02	19.10	1,520,266
29 May 25	19.05000 -0.97	19.28	18.96	19.11	1,058,665
28 May 25	20.02000 -0.58	20.62	20.02	20.56	1,369,528
27 May 25	20.60000 +0.26	20.78	20.36	20.44	1,312,940
26 May 25	20.34000 +0.34	20.46	20.24	20.36	803,788
23 May 25	20.00000 -0.20	20.40	19.75	20.26	1,377,758
22 May 25	20.20000 -0.10	20.44	19.72	20.30	1,485,912
21 May 25	20.30000 -0.02	20.36	20.02	20.20	1,018,525
20 May 25	20.32000 +0.10	20.32	20.00	20.26	1,310,442
19 May 25	20.22000 +0.28	20.34	19.99	20.10	667,865
16 May 25	19.94000 -0.10	20.20	19.82	20.18	1,003,656
15 May 25	20.04000 +0.32	20.04	19.65	19.67	1,117,605
14 May 25	19.72000 +0.15	19.94	19.36	19.50	937,314
13 May 25	19.57000 -0.12	19.78	19.36	19.51	994,169
12 May 25	19.69000 -0.39	20.44	19.60	20.06	1,679,362
09 May 25	20.08000 +0.08	20.22	19.91	20.04	1,795,923
08 May 25	20.00000 -0.06	20.28	19.90	20.14	1,185,006
07 May 25	20.06000 +0.19	20.46	19.80	19.82	1,198,604
06 May 25	19.87000 -0.15	20.10	19.55	20.06	945,586
05 May 25	20.02000 +0.30	20.02	19.69	19.76	485,249
02 May 25	19.72000 -0.03	20.18	19.68	19.99	1,144,499
30 Apr 25	19.75000 -0.08	20.00	19.49	19.84	1,192,634
29 Apr 25	19.83000 +0.23	19.90	19.62	19.70	746,398
28 Apr 25	19.60000 +0.14	19.75	19.44	19.50	824,435
25 Apr 25	19.46000 +0.32	19.57	19.24	19.29	840,663
24 Apr 25	19.14000 -0.21	19.43	19.14	19.32	1,112,554
23 Apr 25	19.35000 +0.37	19.61	19.17	19.31	1,031,645
22 Apr 25	18.98000 +0.25	18.98	18.70	18.82	609,216
17 Apr 25	18.73000 +0.03	18.93	18.48	18.76	466,623
16 Apr 25	18.70000 -0.12	18.76	18.51	18.68	751,460
15 Apr 25	18.82000 +0.29	18.87	18.59	18.59	845,023
14 Apr 25	18.53000 +0.67	18.62	18.15	18.36	1,044,814
11 Apr 25	17.86000 -0.03	18.16	17.55	18.12	1,197,249
10 Apr 25	17.89000 +0.08	19.65	17.89	19.55	1,591,779
09 Apr 25	17.81000 -0.43	18.04	17.51	17.74	1,320,694
08 Apr 25	18.24000 +0.33	18.36	17.90	18.27	1,902,680
07 Apr 25	17.91000 -0.49	18.60	16.80	16.83	1,601,645
04 Apr 25	18.39500 -0.93	19.25	18.08	19.14	1,942,517
03 Apr 25	19.32500 -0.78	19.99	19.30	19.65	1,274,221
02 Apr 25	20.11000 +0.13	20.17	19.79	19.79	740,324
01 Apr 25	19.98500 +0.05	20.22	19.84	20.11	1,282,468
31 Mar 25	19.93500 -0.26	20.02	19.75	19.97	1,266,184
28 Mar 25	20.19000 -0.34	20.69	20.19	20.42	744,871
27 Mar 25	20.53000 -0.21	20.74	20.30	20.51	937,052
26 Mar 25	20.74000 -0.27	21.14	20.73	21.14	957,043
25 Mar 25	21.01000 +0.15	21.10	20.72	20.85	1,298,813
24 Mar 25	20.86000 -0.27	21.41	20.86	21.33	806,930
21 Mar 25	21.13000 -0.35	21.49	21.05	21.41	2,347,497
20 Mar 25	21.48000 -0.42	21.89	21.27	21.85	705,350
19 Mar 25	21.90000 -0.35	22.18	21.82	22.10	938,815
18 Mar 25	22.25000 +0.47	22.32	21.84	21.95	1,617,069
17 Mar 25	21.78000 +0.01	21.94	21.59	21.93	699,846
14 Mar 25	21.77000 +0.66	21.94	20.98	21.13	1,839,614
13 Mar 25	21.11000 -0.10	21.29	20.92	21.04	1,047,290
12 Mar 25	21.21000 +0.20	21.40	21.04	21.18	1,542,145
11 Mar 25	21.01000 -0.35	21.62	20.95	21.41	1,511,966
10 Mar 25	21.36000 -0.28	22.09	21.17	22.04	1,292,484
07 Mar 25	21.64000 -0.51	22.00	21.40	21.99	1,285,225
06 Mar 25	22.15000 +1.18	22.39	20.99	20.99	3,282,479
05 Mar 25	20.97000 +2.22	20.97	19.50	19.61	3,891,754
04 Mar 25	18.74500 -0.56	19.20	18.75	19.10	1,410,731
03 Mar 25	19.30500 +0.15	19.65	19.01	19.20	1,351,318
28 Feb 25	19.16000 -0.09	19.24	18.99	19.14	1,685,174
27 Feb 25	19.25500 -0.37	19.50	19.02	19.50	1,292,013
26 Feb 25	19.62500 +0.25	19.89	19.38	19.40	1,209,006
25 Feb 25	19.38000 +0.14	19.41	19.07	19.11	992,491
24 Feb 25	19.23500 +0.25	19.50	19.19	19.43	734,863
21 Feb 25	18.99000 +0.26	19.06	18.78	18.78	770,850
20 Feb 25	18.72500 -0.03	19.08	18.66	19.00	699,995
19 Feb 25	18.76000 -0.75	19.36	18.73	19.22	1,634,055
18 Feb 25	19.51500 -0.18	19.67	19.39	19.60	1,634,346
17 Feb 25	19.69500 -0.08	19.81	19.61	19.66	628,150
14 Feb 25	19.77000 +0.07	19.96	19.59	19.64	1,170,982
13 Feb 25	19.70500 +0.50	19.75	19.42	19.42	1,455,896
12 Feb 25	19.20500 +0.15	19.41	19.01	19.01	1,181,959
11 Feb 25	19.05500 +0.01	19.13	18.90	19.05	721,402
10 Feb 25	19.04500 +0.05	19.18	19.00	19.05	700,166
07 Feb 25	19.00000 +0.00	19.28	18.96	19.10	1,029,525
06 Feb 25	19.00000 +0.73	19.04	18.32	18.33	1,379,357
05 Feb 25	18.27000 +0.19	18.27	18.01	18.08	851,262
04 Feb 25	18.08000 +0.13	18.08	17.84	17.94	702,040
03 Feb 25	17.95500 -0.18	17.95	17.61	17.78	1,286,352
31 Jan 25	18.13500 -0.14	18.34	18.14	18.30	775,450
30 Jan 25	18.27500 +0.23	18.36	18.05	18.06	1,246,606
29 Jan 25	18.04000 -0.06	18.17	17.98	18.13	1,135,322
28 Jan 25	18.10000 +0.05	18.35	17.99	18.01	931,696
27 Jan 25	18.05500 +0.10	18.16	17.78	17.83	597,370
24 Jan 25	17.95000 +0.22	18.18	17.78	17.82	929,388
23 Jan 25	17.73000 -0.02	17.84	17.70	17.73	764,916
22 Jan 25	17.75500 +0.03	17.97	17.63	17.75	1,180,283
21 Jan 25	17.72000 +0.05	17.83	17.53	17.57	1,037,165
20 Jan 25	17.67500 +0.34	17.68	17.17	17.29	960,316
17 Jan 25	17.33000 +0.09	17.45	17.28	17.31	724,764
16 Jan 25	17.23500 +0.02	17.32	17.10	17.25	722,158
15 Jan 25	17.21500 +0.70	17.22	16.61	16.61	1,804,514
14 Jan 25	16.51000 -0.06	16.79	16.51	16.79	720,896
13 Jan 25	16.57000 +0.25	16.65	16.32	16.32	620,535
10 Jan 25	16.31500 -0.27	16.63	16.32	16.58	624,987
09 Jan 25	16.58500 -0.02	16.61	16.46	16.56	647,904
08 Jan 25	16.60500 -0.02	16.74	16.43	16.64	769,288
07 Jan 25	16.63000 -0.14	16.81	16.59	16.70	1,165,786
06 Jan 25	16.77000 +0.25	16.88	16.51	16.58	796,797
03 Jan 25	16.52000 -0.19	16.73	16.50	16.70	572,952
02 Jan 25	16.71500 -0.01	16.92	16.57	16.74	586,746
30 Dec 24	16.73000 +0.02	16.83	16.59	16.63	416,510
27 Dec 24	16.71000 +0.24	16.76	16.43	16.45	809,097
23 Dec 24	16.47000 +0.03	16.52	16.31	16.42	702,778
20 Dec 24	16.44000 +0.05	16.45	16.13	16.28	1,712,398
19 Dec 24	16.39000 -0.31	16.61	16.33	16.56	965,089
18 Dec 24	16.70000 -0.17	16.85	16.67	16.85	970,442
17 Dec 24	16.87500 -0.17	17.05	16.75	16.80	1,220,370
16 Dec 24	17.04500 -0.41	17.40	16.90	17.35	1,131,504
13 Dec 24	17.45000 -0.25	17.68	17.22	17.68	1,156,277
12 Dec 24	17.70000 +0.10	17.81	17.58	17.58	617,265
11 Dec 24	17.60500 -0.34	17.77	17.57	17.62	1,282,114
10 Dec 24	17.94500 +0.03	17.99	17.73	17.82	866,529
09 Dec 24	17.91500 +0.10	18.00	17.81	17.85	1,243,992
06 Dec 24	17.82000 -0.14	18.03	17.66	17.99	920,271
05 Dec 24	17.96000 +0.24	17.98	17.66	17.67	1,166,163
04 Dec 24	17.71500 +0.14	17.75	17.56	17.58	905,293
03 Dec 24	17.57500 +0.15	17.61	17.43	17.45	671,124
02 Dec 24	17.43000 +0.07	17.43	17.24	17.36	763,209
29 Nov 24	17.36500 +0.05	17.42	17.25	17.31	630,538
28 Nov 24	17.32000 -0.08	17.48	17.25	17.43	489,748
27 Nov 24	17.39500 +0.08	17.40	17.26	17.32	742,445
26 Nov 24	17.31500 -0.35	17.62	17.28	17.57	651,613
25 Nov 24	17.67000 +0.08	17.78	17.37	17.67	2,016,239
22 Nov 24	17.59500 +0.22	17.63	17.35	17.41	639,613
21 Nov 24	17.37500 -0.01	17.45	17.26	17.42	611,676
20 Nov 24	17.38500 -0.13	17.59	17.37	17.55	666,784
19 Nov 24	17.51500 -0.12	17.75	17.34	17.63	515,744
18 Nov 24	17.63500 -0.24	17.99	17.64	17.98	863,582
15 Nov 24	17.87500 +0.08	17.89	17.63	17.65	727,108
14 Nov 24	17.79000 +0.22	17.79	17.40	17.58	1,101,583
13 Nov 24	17.57000 -0.35	17.86	17.44	17.66	1,244,965
12 Nov 24	17.92000 -0.48	18.38	17.88	18.27	1,570,358
11 Nov 24	18.40000 +0.08	18.66	18.39	18.44	741,165
08 Nov 24	18.31500 -0.52	18.90	18.32	18.89	1,540,820
07 Nov 24	18.84000 +0.17	18.86	18.44	18.50	1,632,815
06 Nov 24	18.66500 -1.43	19.93	18.67	19.72	2,591,641
05 Nov 24	20.10000 +0.10	20.16	19.92	19.92	861,086
04 Nov 24	20.00000 -0.28	20.27	20.00	20.24	912,417
01 Nov 24	20.28000 +0.05	20.30	20.17	20.23	614,681
31 Oct 24	20.23000 +0.04	20.28	20.01	20.06	751,869
30 Oct 24	20.19000 -0.07	20.34	20.09	20.21	798,117
29 Oct 24	20.26000 -0.29	20.56	20.18	20.54	514,367
28 Oct 24	20.55000 -0.05	20.72	20.50	20.68	633,137
25 Oct 24	20.60000 +0.14	20.61	20.45	20.50	452,190
24 Oct 24	20.46000 -0.20	20.84	20.46	20.63	615,352
23 Oct 24	20.66000 -0.07	20.75	20.59	20.64	456,094
22 Oct 24	20.73000 -0.13	20.85	20.55	20.83	685,016
21 Oct 24	20.86000 -0.21	21.13	20.74	21.00	699,007
18 Oct 24	21.07000 -0.13	21.26	21.07	21.16	632,246
17 Oct 24	21.20000 +0.09	21.27	20.91	21.06	679,040
16 Oct 24	21.11000 +0.25	21.11	20.77	20.79	442,777
15 Oct 24	20.86000 -0.14	21.00	20.64	21.00	847,454
14 Oct 24	21.00000 -0.03	21.07	20.91	21.05	734,554
11 Oct 24	21.03000 +0.02	21.10	20.95	21.03	431,925
10 Oct 24	21.01000 -0.13	21.22	20.96	21.13	666,309
09 Oct 24	21.14000 +0.19	21.20	20.99	21.02	612,032
08 Oct 24	20.95000 -0.18	21.07	20.83	21.07	1,005,085
07 Oct 24	21.13000 -0.01	21.15	20.99	21.13	375,938
04 Oct 24	21.14000 +0.21	21.14	20.78	20.92	681,302
03 Oct 24	20.93000 -0.17	21.12	20.91	21.10	711,979
02 Oct 24	21.10000 -0.03	21.19	20.89	21.18	824,342
01 Oct 24	21.13000 +0.13	21.25	20.94	21.08	1,038,134
30 Sep 24	21.00000 -0.18	21.17	20.91	21.09	1,004,517
27 Sep 24	21.18000 +0.41	21.24	20.76	20.80	1,013,869
26 Sep 24	20.77000 +0.23	20.78	20.32	20.65	937,025
25 Sep 24	20.54000 +0.32	20.54	20.22	20.22	901,724
24 Sep 24	20.22000 -0.15	20.60	20.13	20.55	1,074,707
23 Sep 24	20.37000 +0.02	20.38	20.22	20.35	517,553
20 Sep 24	20.35000 -0.46	20.73	20.31	20.72	2,745,505
19 Sep 24	20.81000 +0.31	20.89	20.60	20.64	907,116
18 Sep 24	20.50000 -0.09	20.64	20.40	20.46	617,022
17 Sep 24	20.59000 +0.55	20.67	20.07	20.07	1,143,625
16 Sep 24	20.04000 +0.06	20.13	19.83	19.95	388,833
13 Sep 24	19.98000 +0.18	20.06	19.81	19.85	620,372
12 Sep 24	19.79500 +0.12	19.93	19.71	19.83	1,119,969
11 Sep 24	19.67500 -0.03	19.84	19.59	19.78	644,018
10 Sep 24	19.70000 -0.01	19.76	19.55	19.66	656,559
09 Sep 24	19.71500 +0.10	19.88	19.72	19.74	660,081
06 Sep 24	19.61500 -0.13	19.85	19.56	19.73	868,345
05 Sep 24	19.74000 -0.11	19.96	19.70	19.83	740,455
04 Sep 24	19.85000 +0.07	19.85	19.45	19.52	899,730
03 Sep 24	19.78000 -0.32	20.21	19.68	20.08	721,189
02 Sep 24	20.10000 +0.05	20.12	19.88	20.02	508,442
30 Aug 24	20.05000 +0.16	20.08	19.88	19.90	1,233,643
29 Aug 24	19.88500 +0.09	19.98	19.76	19.77	677,616
28 Aug 24	19.79000 +0.10	19.79	19.58	19.69	458,997
27 Aug 24	19.69000 +0.05	19.78	19.66	19.68	550,621
26 Aug 24	19.64000 +0.01	19.67	19.56	19.59	384,567
23 Aug 24	19.62500 +0.25	19.63	19.35	19.38	798,989
22 Aug 24	19.38000 +0.10	19.43	19.19	19.30	1,367,072
21 Aug 24	19.28000 +0.06	19.30	19.16	19.22	754,043
20 Aug 24	19.22000 -0.09	19.39	19.16	19.28	650,729
19 Aug 24	19.31000 +0.03	19.36	19.18	19.35	799,063
16 Aug 24	19.27500 +0.52	19.27	18.79	18.80	1,586,727
15 Aug 24	18.75000 +0.40	18.75	18.31	18.43	854,226
14 Aug 24	18.35000 +0.10	18.43	18.22	18.30	942,523
13 Aug 24	18.25000 +0.17	18.31	18.02	18.15	1,152,838
12 Aug 24	18.08500 -0.03	18.13	17.94	18.07	674,127
09 Aug 24	18.11500 -0.02	18.28	17.98	18.20	935,567
08 Aug 24	18.13500 -0.28	18.37	17.93	18.31	1,017,199
07 Aug 24	18.41500 +0.16	18.48	18.31	18.33	691,447
06 Aug 24	18.25500 -0.32	18.76	18.10	18.70	931,220
05 Aug 24	18.57500 -0.42	18.63	18.19	18.50	1,321,794
02 Aug 24	19.00000 -0.07	19.22	18.93	19.05	890,874
01 Aug 24	19.06500 +0.30	19.45	18.70	19.14	1,337,225
31 Jul 24	18.76500 -0.14	19.14	18.72	18.94	1,330,844
30 Jul 24	18.90500 +0.07	19.03	18.84	18.86	721,828
29 Jul 24	18.83500 -0.09	18.98	18.76	18.98	509,047
26 Jul 24	18.92500 -0.07	18.99	18.77	18.98	418,113
25 Jul 24	18.99500 +0.05	19.00	18.67	18.79	818,178
24 Jul 24	18.95000 +0.07	18.97	18.77	18.77	472,078
23 Jul 24	18.88500 -0.02	18.97	18.74	18.95	610,689
22 Jul 24	18.91000 +0.14	19.05	18.83	18.84	657,571
19 Jul 24	18.77500 -0.49	19.18	18.75	19.18	1,046,000
18 Jul 24	19.26500 +0.07	19.28	19.13	19.25	1,013,841
17 Jul 24	19.19500 +0.13	19.34	18.90	19.03	1,104,074
16 Jul 24	19.07000 +0.44	19.07	18.59	18.60	1,112,584
15 Jul 24	18.63000 -0.28	19.20	18.42	18.88	1,354,253
12 Jul 24	18.91000 -0.06	19.07	18.86	19.01	919,380
11 Jul 24	18.96500 +0.01	19.09	18.81	19.03	777,905
10 Jul 24	18.95000 -0.27	19.22	18.90	19.22	792,651
09 Jul 24	19.22500 -0.06	19.32	19.13	19.27	693,494
08 Jul 24	19.28500 -0.09	19.39	19.20	19.28	569,075
05 Jul 24	19.38000 -0.04	19.58	19.25	19.48	586,275
04 Jul 24	19.42000 +0.21	19.53	19.19	19.32	885,183
03 Jul 24	19.21000 +0.37	19.32	18.89	18.89	1,508,543
02 Jul 24	18.84000 -0.05	18.88	18.66	18.86	617,964
01 Jul 24	18.88500 -0.16	19.28	18.89	19.22	665,199
28 Jun 24	19.05000 -0.25	19.34	19.03	19.33	831,889
27 Jun 24	19.29500 +0.32	19.33	18.95	19.03	1,041,505
26 Jun 24	18.97500 -0.13	19.16	18.91	19.14	665,403
25 Jun 24	19.10000 +0.01	19.15	18.92	19.08	964,429
24 Jun 24	19.09000 +0.13	19.20	18.82	19.00	814,757
21 Jun 24	18.96500 -0.39	19.33	18.82	19.33	4,093,655
20 Jun 24	19.35000 +0.16	19.42	19.15	19.20	1,085,336
19 Jun 24	19.19500 +0.29	19.22	18.86	18.92	808,760
18 Jun 24	18.90500 +0.39	18.95	18.70	18.84	1,082,172
17 Jun 24	18.51500 +0.27	18.51	18.21	18.29	915,123
14 Jun 24	18.24000 -0.44	18.72	18.19	18.72	952,292
13 Jun 24	18.68000 -0.32	18.99	18.62	18.99	1,190,107
12 Jun 24	19.00000 +0.18	19.09	18.83	18.85	1,115,531
11 Jun 24	18.82000 +0.31	18.83	18.45	18.57	1,198,230
10 Jun 24	18.51000 +0.09	18.51	18.26	18.37	867,402
07 Jun 24	18.42000 -0.16	18.64	18.29	18.61	1,334,099
06 Jun 24	18.58000 -0.11	18.79	18.50	18.73	944,959
05 Jun 24	18.69000 -1.03	18.83	18.57	18.80	1,556,472
04 Jun 24	19.72500 -0.22	20.01	19.63	19.95	1,463,944
03 Jun 24	19.94000 -0.23	20.34	19.88	20.34	1,352,133
31 May 24	20.17000 -0.07	20.27	19.96	20.25	2,852,754
30 May 24	20.24000 +0.24	20.24	19.90	20.01	974,295
29 May 24	20.00000 -0.31	20.26	19.89	20.23	1,121,608
28 May 24	20.31000 +0.02	20.47	20.18	20.36	1,159,428
27 May 24	20.29000 +0.07	20.31	20.17	20.24	463,141
24 May 24	20.22000 +0.02	20.33	20.04	20.10	850,899
23 May 24	20.20000 +0.04	20.26	20.04	20.19	1,330,581
22 May 24	20.16000 -0.05	20.20	19.99	20.19	1,001,880
21 May 24	20.21000 +0.04	20.24	20.10	20.18	3,805,045
20 May 24	20.17000 +0.03	20.41	20.17	20.26	1,445,858
17 May 24	20.14000 -0.10	20.33	20.08	20.29	1,214,276
16 May 24	20.24000 -0.47	20.26	19.74	19.86	3,122,723
15 May 24	20.71000 +0.01	20.96	20.67	20.79	786,452
14 May 24	20.70000 +0.02	20.84	20.59	20.72	794,436
13 May 24	20.68000 +0.37	20.72	20.34	20.44	804,467
10 May 24	20.31000 -0.09	20.56	20.23	20.51	1,264,160
09 May 24	20.40000 -0.05	20.59	20.39	20.44	527,799
08 May 24	20.45000 +0.08	20.81	20.26	20.48	1,208,385
07 May 24	20.37000 +0.40	20.39	19.94	20.00	1,372,438
06 May 24	19.97000 +0.20	20.03	19.84	19.91	602,107
03 May 24	19.77000 +0.15	20.03	19.64	19.64	933,257
02 May 24	19.62500 +0.08	19.75	19.39	19.55	796,661
30 Apr 24	19.54500 +0.18	19.66	19.34	19.38	1,317,309
29 Apr 24	19.36500 +0.21	19.38	19.17	19.20	746,428
26 Apr 24	19.15500 +0.16	19.18	18.85	19.10	1,046,678
25 Apr 24	19.00000 -0.10	19.22	18.88	19.14	766,470
24 Apr 24	19.10000 -0.10	19.38	19.07	19.18	575,527
23 Apr 24	19.20000 -0.24	19.48	19.15	19.48	777,366
22 Apr 24	19.44000 +0.15	19.49	19.15	19.45	653,783
19 Apr 24	19.29000 +0.02	19.29	19.09	19.18	479,364
18 Apr 24	19.27000 -0.09	19.50	19.16	19.48	791,159
17 Apr 24	19.36500 +0.25	19.42	19.08	19.08	863,579
16 Apr 24	19.11000 +0.14	19.26	18.59	18.75	1,341,229
15 Apr 24	18.97000 +0.09	19.15	18.90	18.90	640,347
12 Apr 24	18.88000 -0.09	19.17	18.82	19.07	790,169
11 Apr 24	18.96500 -0.24	19.33	18.90	19.21	860,757
10 Apr 24	19.20500 -0.02	19.43	18.98	19.38	824,602
09 Apr 24	19.23000 -0.09	19.42	19.23	19.28	865,305
08 Apr 24	19.32000 +0.45	19.37	19.06	19.15	1,168,105
05 Apr 24	18.87000 -0.25	19.08	18.84	18.90	895,054
04 Apr 24	19.12000 +0.02	19.27	19.07	19.12	698,430
03 Apr 24	19.10500 +0.70	19.10	18.40	18.42	1,523,306
02 Apr 24	18.40000 +0.07	18.60	18.32	18.39	1,057,142
28 Mar 24	18.32500 -0.12	18.49	18.26	18.47	861,927
27 Mar 24	18.44500 +0.32	18.50	18.06	18.11	934,863
26 Mar 24	18.13000 +0.08	18.24	17.91	18.02	912,138
25 Mar 24	18.05000 +0.09	18.09	17.83	17.93	741,863
22 Mar 24	17.95500 +0.16	17.99	17.72	17.75	1,043,750
21 Mar 24	17.79500 +0.25	17.81	17.52	17.70	1,125,284
20 Mar 24	17.54000 +0.05	17.65	17.43	17.47	1,093,695
19 Mar 24	17.49500 +0.48	17.58	17.00	17.02	1,523,938
18 Mar 24	17.02000 -0.04	17.21	16.92	17.12	1,008,531
15 Mar 24	17.06000 +0.03	17.16	16.92	17.02	12,770,420
14 Mar 24	17.03000 +0.00	17.07	16.87	17.02	1,428,749
13 Mar 24	17.03500 -0.26	17.36	16.99	17.30	2,207,518
12 Mar 24	17.29000 +0.32	17.29	16.94	17.02	1,415,795
11 Mar 24	16.97500 -0.13	17.13	16.84	17.00	1,053,669
08 Mar 24	17.10500 +0.05	17.20	16.91	17.06	1,351,371
07 Mar 24	17.06000 +0.08	17.23	16.81	16.89	1,595,217
06 Mar 24	16.98000 -0.30	17.43	16.98	17.25	1,483,312
05 Mar 24	17.27500 +0.08	17.34	16.99	17.03	902,614
04 Mar 24	17.19000 +0.02	17.94	16.92	17.80	1,356,751
01 Mar 24	17.16500 +0.11	17.22	17.02	17.15	858,353
29 Feb 24	17.06000 +0.01	17.16	16.82	17.06	1,659,220
28 Feb 24	17.05000 -0.13	17.22	16.95	17.15	815,466
27 Feb 24	17.18000 +0.18	17.25	16.96	16.97	795,341
26 Feb 24	17.00000 -0.30	17.31	16.97	17.27	727,044
23 Feb 24	17.30000 -0.01	17.64	17.26	17.40	514,573
22 Feb 24	17.30500 -0.08	17.54	17.27	17.48	605,396
21 Feb 24	17.38500 +0.03	17.46	17.28	17.36	394,192
20 Feb 24	17.35000 +0.23	17.48	17.05	17.10	621,169
19 Feb 24	17.12500 -0.22	17.33	17.07	17.33	516,720
16 Feb 24	17.34500 +0.13	17.47	17.25	17.33	581,134
15 Feb 24	17.21500 +0.11	17.33	17.15	17.15	623,258
14 Feb 24	17.10000 -0.06	17.40	17.10	17.40	482,829
13 Feb 24	17.15500 -0.11	17.41	17.07	17.25	672,599
12 Feb 24	17.26500 +0.34	17.28	16.98	16.98	487,243
09 Feb 24	16.92000 -0.45	17.38	16.92	17.31	792,437
08 Feb 24	17.37500 -0.18	17.67	17.38	17.57	509,091
07 Feb 24	17.55500 -0.04	17.82	17.43	17.61	1,048,725
06 Feb 24	17.59500 +0.15	17.60	17.23	17.52	1,201,256
05 Feb 24	17.44500 +0.18	17.50	17.23	17.26	1,208,963
02 Feb 24	17.26000 +0.19	17.47	17.16	17.20	1,219,335
01 Feb 24	17.07000 -0.08	17.10	16.95	17.05	559,708
31 Jan 24	17.14500 -0.06	17.25	17.08	17.20	544,354
30 Jan 24	17.20000 -0.11	17.42	17.12	17.36	569,034
29 Jan 24	17.31500 -0.07	17.32	17.18	17.28	790,871
26 Jan 24	17.39000 +0.22	17.51	17.14	17.19	770,426
25 Jan 24	17.17500 +0.13	17.22	16.86	17.02	737,879
24 Jan 24	17.04500 +0.20	17.05	16.85	16.92	976,362
23 Jan 24	16.84500 +0.02	16.99	16.76	16.89	725,058
22 Jan 24	16.82000 -0.03	16.98	16.75	16.90	443,506
19 Jan 24	16.85500 -0.27	17.28	16.85	17.14	602,215
18 Jan 24	17.13000 +0.36	17.13	16.68	16.77	821,384
17 Jan 24	16.77000 -0.43	17.07	16.74	17.07	935,914
16 Jan 24	17.20500 -0.20	17.36	17.20	17.33	586,719
15 Jan 24	17.41000 +0.06	17.44	17.24	17.40	603,963
12 Jan 24	17.35500 +0.03	17.45	17.28	17.38	594,981
11 Jan 24	17.32000 -0.20	17.66	17.29	17.59	738,035
10 Jan 24	17.52500 -0.20	17.69	17.52	17.64	708,094
09 Jan 24	17.72500 -0.64	18.41	17.63	18.41	1,081,810
08 Jan 24	18.36000 +0.03	18.47	18.18	18.33	510,551
05 Jan 24	18.32500 -0.05	18.40	18.10	18.32	868,438
04 Jan 24	18.37500 +0.08	18.52	18.23	18.34	847,266
03 Jan 24	18.29000 -0.15	18.47	18.16	18.43	704,211
02 Jan 24	18.44500 -0.06	18.65	18.34	18.51	462,613
29 Dec 23	18.50000 +0.01	18.56	18.47	18.52	181,839
28 Dec 23	18.49000 +0.05	18.53	18.40	18.49	497,162
27 Dec 23	18.44000 +0.01	18.51	18.36	18.44	564,739
22 Dec 23	18.43000 +0.02	18.50	18.35	18.37	368,497
21 Dec 23	18.40500 -0.06	18.54	18.25	18.39	409,871
20 Dec 23	18.46500 +0.12	18.51	18.28	18.40	933,489
19 Dec 23	18.34500 +0.22	18.38	18.10	18.10	792,116
18 Dec 23	18.12500 +0.10	18.15	17.84	17.92	597,621
15 Dec 23	18.02500 +0.16	18.08	17.84	17.90	1,940,375
14 Dec 23	17.86500 +0.43	17.97	17.62	17.75	1,394,792
13 Dec 23	17.43500 +0.11	17.66	17.32	17.32	1,178,144
12 Dec 23	17.32000 -0.10	17.58	17.32	17.44	1,035,950
11 Dec 23	17.42500 -0.06	17.47	17.23	17.47	926,559
08 Dec 23	17.48500 +0.06	17.57	17.26	17.42	711,007
07 Dec 23	17.42500 +0.17	17.53	17.08	17.23	1,064,142
06 Dec 23	17.25500 -0.17	17.46	17.07	17.46	1,079,918
05 Dec 23	17.42500 +0.06	17.48	17.18	17.33	841,468
04 Dec 23	17.36500 -0.02	17.47	17.28	17.37	605,776
01 Dec 23	17.38500 +0.24	17.39	17.14	17.24	804,018
30 Nov 23	17.15000 -0.26	17.55	17.15	17.42	4,065,175
29 Nov 23	17.41000 -0.05	17.59	17.36	17.45	863,779
28 Nov 23	17.45500 -0.04	17.53	17.38	17.50	771,676
27 Nov 23	17.49500 -0.21	17.75	17.48	17.68	666,014
24 Nov 23	17.71000 +0.21	17.82	17.52	17.80	793,573
23 Nov 23	17.50000 +0.15	17.53	17.33	17.41	728,701
22 Nov 23	17.35500 -0.18	17.60	17.30	17.51	1,507,541
21 Nov 23	17.53000 -0.88	18.14	17.50	17.91	2,268,440
20 Nov 23	18.41000 -0.09	18.55	18.25	18.55	677,724
17 Nov 23	18.49500 +0.16	18.67	18.47	18.52	904,184
16 Nov 23	18.34000 -0.28	18.69	18.31	18.62	635,391
15 Nov 23	18.62500 +0.11	18.83	18.50	18.56	592,193
14 Nov 23	18.51500 +0.22	18.58	18.08	18.32	704,809
13 Nov 23	18.29500 +0.24	18.35	18.02	18.16	545,520
10 Nov 23	18.05500 -0.18	18.26	17.80	18.08	1,378,890
09 Nov 23	18.23500 +0.32	18.66	17.92	17.92	1,105,128
08 Nov 23	17.92000 +0.17	17.94	17.34	17.51	587,382
07 Nov 23	17.75500 +0.13	18.04	17.53	17.53	925,778
06 Nov 23	17.62000 -0.28	17.96	17.58	17.96	600,232
03 Nov 23	17.90000 +0.26	18.13	17.72	17.73	606,972
02 Nov 23	17.63500 +0.33	17.84	17.27	17.40	693,540
01 Nov 23	17.30500 -0.06	17.47	17.25	17.44	459,400
31 Oct 23	17.36000 +0.48	17.43	16.97	16.97	849,526
30 Oct 23	16.88000 +0.36	16.88	16.57	16.57	925,053
27 Oct 23	16.51500 +0.33	16.65	16.16	16.17	947,198
26 Oct 23	16.18000 +0.21	16.25	15.79	15.82	525,992
25 Oct 23	15.97000 -0.31	16.32	15.83	16.25	903,100
24 Oct 23	16.28500 +0.00	16.36	16.19	16.31	438,839
23 Oct 23	16.28500 -0.13	16.42	16.11	16.41	543,493
20 Oct 23	16.41000 -0.16	16.61	16.41	16.50	712,674
19 Oct 23	16.57000 -0.16	16.81	16.53	16.64	911,217
18 Oct 23	16.72500 -0.18	16.95	16.68	16.90	389,346
17 Oct 23	16.91000 -0.15	17.05	16.75	16.97	710,118
16 Oct 23	17.05500 -0.07	17.33	17.05	17.15	556,053
13 Oct 23	17.12000 +0.14	17.16	17.01	17.03	836,453
12 Oct 23	16.98000 -0.28	17.36	16.97	17.34	527,116
11 Oct 23	17.26000 +0.02	17.36	17.15	17.15	459,919
10 Oct 23	17.23500 +0.34	17.31	17.03	17.03	654,087
09 Oct 23	16.90000 -0.22	17.02	16.72	17.00	634,892
06 Oct 23	17.12000 +0.20	17.18	16.89	16.96	733,029
05 Oct 23	16.92000 -0.15	17.15	16.91	17.11	507,685
04 Oct 23	17.06500 +0.24	17.20	16.71	16.74	990,296
03 Oct 23	16.83000 -0.16	16.93	16.73	16.90	654,891
02 Oct 23	16.98500 -0.34	17.46	16.96	17.39	912,661
29 Sep 23	17.32500 +0.13	17.52	17.25	17.33	854,699
28 Sep 23	17.20000 -0.14	17.40	17.04	17.36	909,380
27 Sep 23	17.34000 -0.05	17.53	17.28	17.36	1,007,225
26 Sep 23	17.39000 -0.13	17.50	17.25	17.47	999,957
25 Sep 23	17.52000 -0.30	17.83	17.25	17.81	1,059,268
22 Sep 23	17.82000 -0.08	17.95	17.69	17.80	836,199
21 Sep 23	17.90000 -0.18	17.98	17.75	17.96	965,906
20 Sep 23	18.08000 +0.33	18.17	17.77	17.77	702,110
19 Sep 23	17.74500 -0.13	17.88	17.61	17.82	899,728
18 Sep 23	17.87500 -0.32	18.25	17.83	18.17	923,641
15 Sep 23	18.19000 +0.20	18.34	18.13	18.20	2,167,655
14 Sep 23	17.99000 +0.35	18.11	17.62	17.68	1,389,655
13 Sep 23	17.63500 +0.03	17.75	17.51	17.52	756,675
12 Sep 23	17.60500 -0.22	17.92	17.48	17.88	837,425
11 Sep 23	17.82500 +0.02	18.01	17.82	17.92	698,802
08 Sep 23	17.81000 -0.03	17.90	17.50	17.89	949,161
07 Sep 23	17.84000 -0.24	18.05	17.80	18.05	636,783
06 Sep 23	18.08500 +0.32	18.20	17.61	17.66	795,865
05 Sep 23	17.76500 +0.06	17.92	17.64	17.64	667,610
04 Sep 23	17.70000 -0.05	17.88	17.65	17.80	610,781
01 Sep 23	17.75000 +0.05	17.80	17.65	17.75	518,920
31 Aug 23	17.70500 +0.00	17.90	17.68	17.75	963,379
30 Aug 23	17.70000 +0.08	17.75	17.62	17.68	625,131
29 Aug 23	17.62500 +0.23	17.67	17.51	17.52	787,022
28 Aug 23	17.40000 +0.09	17.50	17.35	17.45	419,250
25 Aug 23	17.31000 -0.02	17.45	17.29	17.29	324,399
24 Aug 23	17.33000 -0.02	17.44	17.24	17.39	525,155
23 Aug 23	17.35000 -0.15	17.57	17.34	17.55	513,804
22 Aug 23	17.49500 +0.05	17.68	17.42	17.51	610,137
21 Aug 23	17.45000 -0.17	17.74	17.43	17.61	736,321
18 Aug 23	17.62500 -0.17	17.72	17.50	17.67	520,067
17 Aug 23	17.80000 +0.07	17.83	17.64	17.65	580,941
16 Aug 23	17.72500 +0.07	17.85	17.57	17.63	390,779
15 Aug 23	17.66000 -0.31	17.94	17.60	17.92	565,346
14 Aug 23	17.96500 -0.01	18.08	17.84	17.95	361,538
11 Aug 23	17.97500 -0.20	18.16	17.97	18.04	510,446
10 Aug 23	18.17500 -0.09	18.50	17.95	17.96	630,915
09 Aug 23	18.26500 +0.15	18.38	18.19	18.33	452,779
08 Aug 23	18.11000 -0.24	18.34	18.04	18.26	782,195
07 Aug 23	18.35000 -0.03	18.48	18.25	18.33	340,696
04 Aug 23	18.38500 -0.07	18.46	18.18	18.45	487,447
03 Aug 23	18.45500 -0.10	18.49	18.32	18.42	426,192
02 Aug 23	18.56000 -0.11	18.67	18.38	18.51	640,364
01 Aug 23	18.67000 -0.14	18.82	18.62	18.70	427,930
31 Jul 23	18.81000 -0.08	18.93	18.72	18.83	796,456
28 Jul 23	18.88500 +0.28	18.99	18.42	18.55	699,663
27 Jul 23	18.60000 +0.09	18.77	18.52	18.58	555,231
26 Jul 23	18.51500 -0.02	18.63	18.36	18.61	481,371
25 Jul 23	18.53000 +0.25	18.65	18.25	18.32	577,390
24 Jul 23	18.28000 -0.12	18.38	18.23	18.34	1,118,318
21 Jul 23	18.40000 -0.01	18.45	18.27	18.42	616,758
20 Jul 23	18.41000 +0.10	18.50	18.30	18.34	806,177
19 Jul 23	18.31000 -0.17	18.49	18.04	18.05	838,624
18 Jul 23	18.47500 +0.31	18.51	18.07	18.18	441,315
17 Jul 23	18.16500 -0.11	18.31	18.10	18.15	469,243
14 Jul 23	18.28000 -0.26	18.58	18.22	18.47	678,078
13 Jul 23	18.54000 +0.01	18.64	18.43	18.50	819,200
12 Jul 23	18.53000 +0.50	18.59	17.93	18.07	930,712
11 Jul 23	18.03500 +0.49	18.07	17.51	17.51	1,112,746
10 Jul 23	17.54500 -0.19	18.20	17.20	17.75	1,747,919
07 Jul 23	17.73500 +0.74	17.82	17.00	17.00	1,183,307
06 Jul 23	17.00000 -0.48	17.43	16.95	17.33	827,865
05 Jul 23	17.48000 -0.06	17.61	17.36	17.49	1,289,698
04 Jul 23	17.53500 +0.12	17.64	17.30	17.38	642,411
03 Jul 23	17.41500 -0.01	17.51	17.25	17.33	919,945
30 Jun 23	17.43000 +0.31	17.49	17.15	17.21	1,129,994
29 Jun 23	17.12000 -0.16	17.19	16.97	17.14	761,068
28 Jun 23	17.28500 +0.42	17.32	16.88	16.89	1,433,919
27 Jun 23	16.86000 -0.15	17.10	16.68	17.07	1,023,255
26 Jun 23	17.01500 +0.34	17.05	16.68	16.78	742,351
23 Jun 23	16.67000 -0.07	16.77	16.48	16.67	965,386
22 Jun 23	16.73500 +0.00	16.98	16.61	16.64	800,568
21 Jun 23	16.74000 -0.06	16.82	16.53	16.82	898,035
20 Jun 23	16.80000 -0.61	17.34	16.51	16.87	2,625,564
19 Jun 23	17.41000 -0.34	17.66	17.33	17.66	908,534
16 Jun 23	17.75500 -0.11	17.90	17.64	17.90	2,070,992
15 Jun 23	17.86500 -0.43	18.25	17.61	18.19	1,142,443
14 Jun 23	18.29000 +0.15	18.48	17.85	18.14	1,159,685
13 Jun 23	18.14500 +0.05	18.18	17.76	18.18	710,189
12 Jun 23	18.09500 +0.10	18.15	17.90	18.09	706,555
09 Jun 23	17.99000 -0.57	18.52	17.93	18.52	918,622
08 Jun 23	18.56000 +0.14	18.81	18.42	18.43	686,505
07 Jun 23	18.42500 +0.01	18.61	18.25	18.45	951,758
06 Jun 23	18.41500 -0.13	18.55	18.26	18.53	422,889
05 Jun 23	18.54500 +0.17	18.70	18.42	18.50	716,356
02 Jun 23	18.37500 +0.68	18.42	17.84	17.85	1,017,310
01 Jun 23	17.69500 -1.05	17.82	17.55	17.80	1,246,634
31 May 23	18.74500 -0.55	19.17	18.75	19.17	2,138,492
30 May 23	19.29500 -0.26	19.60	19.30	19.60	979,604
29 May 23	19.56000 -0.11	19.80	19.47	19.80	244,052
26 May 23	19.67000 +0.00	19.78	19.43	19.75	824,042
25 May 23	19.66500 -0.56	20.32	19.48	20.28	1,226,652
24 May 23	20.23000 +0.55	20.46	19.47	19.55	1,868,505
23 May 23	19.68500 +0.10	19.71	19.44	19.50	645,954
22 May 23	19.58000 +0.08	19.66	19.42	19.50	509,956
19 May 23	19.50500 -0.05	19.80	19.50	19.60	647,242
18 May 23	19.55000 +0.41	19.66	19.19	19.25	834,225
17 May 23	19.13500 +0.00	19.23	18.92	19.05	633,614
16 May 23	19.14000 -0.50	19.54	19.11	19.52	716,583
15 May 23	19.64000 +0.19	19.73	19.52	19.56	514,867
12 May 23	19.44500 +0.08	19.49	19.31	19.49	870,250
11 May 23	19.36000 -0.03	19.61	19.28	19.42	736,089
10 May 23	19.39500 -0.06	19.56	19.19	19.56	772,104
09 May 23	19.46000 -0.04	19.60	18.94	19.00	1,140,573
08 May 23	19.49500 -0.26	19.77	19.46	19.77	563,865
05 May 23	19.75500 +0.67	19.98	19.17	19.23	1,182,336
04 May 23	19.08500 -0.23	19.33	18.99	19.25	781,491
03 May 23	19.31500 +0.17	19.47	19.15	19.27	512,823
02 May 23	19.15000 -0.61	19.93	19.14	19.83	752,354
28 Apr 23	19.76000 +0.57	19.76	19.17	19.28	930,203
27 Apr 23	19.19000 -0.34	19.51	19.02	19.51	892,048
26 Apr 23	19.53000 +0.07	19.60	19.14	19.35	836,749
25 Apr 23	19.46000 -0.30	19.70	19.42	19.66	520,032
24 Apr 23	19.76000 +0.24	19.78	19.40	19.49	393,179
21 Apr 23	19.52000 -0.07	19.60	19.35	19.57	454,527
20 Apr 23	19.59000 -0.18	19.74	19.53	19.74	394,960
19 Apr 23	19.77500 +0.16	19.85	19.50	19.57	447,603
18 Apr 23	19.61000 -0.08	19.88	19.61	19.74	579,804
17 Apr 23	19.69500 +0.27	19.75	19.45	19.46	454,351
14 Apr 23	19.42500 +0.31	19.51	19.18	19.20	646,855
13 Apr 23	19.11000 -0.11	19.36	19.09	19.23	843,994
12 Apr 23	19.22000 +0.01	19.34	19.02	19.27	651,941
11 Apr 23	19.21000 +0.43	19.29	19.06	19.06	554,297
06 Apr 23	18.78000 +0.00	18.93	18.69	18.80	611,940
05 Apr 23	18.78500 -0.32	19.17	18.67	19.12	630,309
04 Apr 23	19.10500 -0.16	19.53	19.10	19.30	734,616
03 Apr 23	19.26500 -0.10	19.26	18.85	19.23	1,138,579
31 Mar 23	19.36000 +0.11	19.47	19.17	19.30	1,093,548
30 Mar 23	19.24500 +0.19	19.37	19.13	19.16	677,930
29 Mar 23	19.06000 +0.19	19.17	18.77	19.00	614,577
28 Mar 23	18.86500 +0.16	18.97	18.61	18.86	573,355
27 Mar 23	18.71000 +0.28	18.77	18.47	18.73	706,767
24 Mar 23	18.43000 -0.67	18.98	18.19	18.98	1,120,841
23 Mar 23	19.10000 +0.02	19.23	18.83	18.95	644,952
22 Mar 23	19.07500 -0.14	19.33	19.07	19.23	658,601
21 Mar 23	19.21500 +0.37	19.35	18.97	19.01	610,525
20 Mar 23	18.84500 +0.35	18.93	18.15	18.36	606,268
17 Mar 23	18.49500 -0.28	18.99	18.26	18.81	4,868,482
16 Mar 23	18.78000 +0.21	19.03	18.48	18.86	1,487,843
15 Mar 23	18.57000 -0.94	19.55	18.57	19.50	1,483,892
14 Mar 23	19.51500 +0.21	19.58	19.11	19.31	859,469
13 Mar 23	19.30500 -0.75	20.22	19.13	20.22	1,295,943
10 Mar 23	20.06000 -0.12	20.13	19.76	19.82	957,676
09 Mar 23	20.18000 -0.32	20.52	20.13	20.49	889,941
08 Mar 23	20.50000 -0.10	20.51	20.04	20.50	911,795
07 Mar 23	20.60000 -0.46	21.08	20.60	21.00	985,266
06 Mar 23	21.06000 +0.19	21.20	20.86	20.89	1,110,852
03 Mar 23	20.87000 +0.65	20.87	20.39	20.41	844,260
02 Mar 23	20.22000 -0.01	20.32	19.80	20.08	1,224,697
01 Mar 23	20.23000 +0.00	20.46	20.13	20.36	800,761
28 Feb 23	20.23000 -0.05	20.25	20.00	20.12	1,089,256
27 Feb 23	20.28000 +0.20	20.54	20.18	20.22	825,447
24 Feb 23	20.08000 -0.20	20.34	19.96	20.26	1,366,278
23 Feb 23	20.28000 -0.01	20.45	20.26	20.41	456,289
22 Feb 23	20.29000 +0.05	20.51	20.00	20.51	590,476
21 Feb 23	20.24000 -0.16	20.46	20.10	20.35	466,268
20 Feb 23	20.40000 +0.39	20.50	20.07	20.07	389,530
17 Feb 23	20.01000 -0.13	20.06	19.86	20.00	487,169
16 Feb 23	20.14000 +0.11	20.32	19.92	20.15	629,785
15 Feb 23	20.03000 -0.07	20.22	20.03	20.11	816,158
14 Feb 23	20.10000 -0.11	20.33	20.01	20.30	550,470
13 Feb 23	20.21000 -0.03	20.43	20.14	20.40	495,540
10 Feb 23	20.24000 -0.41	20.65	20.05	20.52	668,600
09 Feb 23	20.65000 -0.25	21.00	20.61	20.80	660,080
08 Feb 23	20.90000 +0.00	21.35	20.89	21.13	484,299
07 Feb 23	20.90000 -0.25	21.25	20.86	21.20	843,530
06 Feb 23	21.15000 -0.45	21.68	21.15	21.50	1,605,652
03 Feb 23	21.60000 +0.34	21.70	21.01	21.13	1,500,006
02 Feb 23	21.26000 +0.70	21.29	20.63	20.68	861,375
01 Feb 23	20.56000 +0.20	20.61	20.32	20.37	553,472
31 Jan 23	20.36000 +0.10	20.36	20.09	20.24	736,355
30 Jan 23	20.26000 -0.14	20.36	20.20	20.36	505,388
27 Jan 23	20.40000 +0.11	20.45	20.22	20.38	527,994
26 Jan 23	20.29000 +0.09	20.39	20.06	20.29	708,915
25 Jan 23	20.20000 +0.00	20.27	20.11	20.21	629,179
24 Jan 23	20.20000 +0.05	20.33	20.10	20.24	751,607
23 Jan 23	20.15000 +0.10	20.28	20.01	20.20	675,812
20 Jan 23	20.05000 +0.32	20.12	19.83	19.93	863,985
19 Jan 23	19.73000 -0.27	19.95	19.63	19.86	871,173
18 Jan 23	20.00000 +0.05	20.12	19.88	19.98	749,245
17 Jan 23	19.95000 +0.24	20.04	19.67	19.73	646,656
16 Jan 23	19.71000 +0.03	19.90	19.45	19.74	849,139
13 Jan 23	19.68000 +0.10	19.78	19.42	19.50	607,144
12 Jan 23	19.58500 +0.23	19.66	19.28	19.44	680,766
11 Jan 23	19.35500 +0.06	19.55	19.17	19.30	1,283,855
10 Jan 23	19.30000 -0.53	19.72	19.24	19.69	946,034
09 Jan 23	19.82500 -0.02	20.01	19.72	19.94	725,622
06 Jan 23	19.84500 +0.18	19.88	19.43	19.73	683,739
05 Jan 23	19.66000 +0.08	19.88	19.46	19.49	940,957
04 Jan 23	19.57500 +1.00	19.70	18.67	18.70	1,501,934
03 Jan 23	18.57500 +0.13	19.16	18.42	18.46	951,311
02 Jan 23	18.44500 +0.51	18.52	18.01	18.05	527,840
30 Dec 22	17.93500 -0.14	18.03	17.85	18.00	188,610
29 Dec 22	18.07500 +0.05	18.08	17.83	18.00	366,846
28 Dec 22	18.03000 -0.03	18.18	17.96	18.13	319,486
27 Dec 22	18.06500 +0.11	18.16	17.97	18.10	269,062
23 Dec 22	17.95500 +0.16	18.02	17.70	17.78	304,661
22 Dec 22	17.79000 -0.20	18.12	17.69	17.95	421,616
21 Dec 22	17.99500 +0.41	18.09	17.67	17.69	574,472
20 Dec 22	17.58500 -0.12	17.67	17.42	17.60	596,814
19 Dec 22	17.70000 -0.03	17.95	17.68	17.82	702,071
16 Dec 22	17.73000 -0.04	17.96	17.57	17.75	2,105,324
15 Dec 22	17.77000 -0.36	18.00	17.65	18.00	813,074
14 Dec 22	18.13500 -0.12	18.35	17.99	18.10	1,061,500
13 Dec 22	18.25500 +0.55	18.48	17.69	17.81	1,062,871
12 Dec 22	17.70500 -0.42	18.03	17.64	18.01	659,300
09 Dec 22	18.12500 +0.33	18.17	17.83	17.84	788,325
08 Dec 22	17.80000 -0.40	18.26	17.80	18.21	917,222
07 Dec 22	18.20000 -0.32	18.43	18.17	18.43	692,896
06 Dec 22	18.52000 -0.03	18.75	18.30	18.50	998,475
05 Dec 22	18.55500 -0.35	18.92	18.53	18.91	335,211
02 Dec 22	18.90500 +0.35	18.91	18.40	18.50	637,410
01 Dec 22	18.55500 -0.17	19.00	18.49	18.88	904,133
30 Nov 22	18.72500 +0.19	18.81	18.39	18.65	2,133,623
29 Nov 22	18.53500 -0.11	18.72	18.51	18.64	712,047
28 Nov 22	18.65000 -0.32	19.00	18.65	18.89	632,673
25 Nov 22	18.97000 -0.01	19.19	18.91	19.00	512,644
24 Nov 22	18.98000 +0.10	19.29	18.93	18.93	996,056
23 Nov 22	18.87500 -0.25	19.24	18.67	19.18	753,331
22 Nov 22	19.13000 +0.19	19.31	18.69	18.94	575,901
21 Nov 22	18.93500 -0.52	19.35	18.81	19.31	917,461
18 Nov 22	19.46000 +0.56	19.46	18.79	18.99	802,908
17 Nov 22	18.89500 -0.15	19.41	18.76	19.20	798,280
16 Nov 22	19.04500 -0.45	19.50	18.86	19.41	936,813
15 Nov 22	19.50000 -0.28	19.93	19.24	19.86	995,160
14 Nov 22	19.78500 +0.33	19.93	19.40	19.52	1,248,070
11 Nov 22	19.46000 +0.78	19.55	18.78	18.86	1,884,988
10 Nov 22	18.68000 +0.18	18.70	18.17	18.39	1,391,587
09 Nov 22	18.50000 -0.85	18.85	18.31	18.70	2,597,066
08 Nov 22	19.35000 +0.44	19.72	18.41	18.44	1,388,040
07 Nov 22	18.91000 +0.24	19.00	18.56	18.59	617,060
04 Nov 22	18.67000 +0.49	18.90	18.30	18.30	798,186
03 Nov 22	18.18000 -0.20	18.31	17.95	18.17	465,006
02 Nov 22	18.38000 -0.24	18.73	18.28	18.73	473,223
01 Nov 22	18.61500 -0.04	19.05	18.47	18.78	520,579
31 Oct 22	18.65500 -0.08	18.85	18.62	18.83	635,104
28 Oct 22	18.74000 -0.06	18.80	18.50	18.59	689,708
27 Oct 22	18.79500 -0.09	19.00	18.50	18.84	706,862
26 Oct 22	18.88500 +0.14	19.07	18.63	18.75	470,753
25 Oct 22	18.74500 -0.07	19.03	18.40	18.89	574,184
24 Oct 22	18.81500 +0.30	18.97	18.46	18.63	558,389
21 Oct 22	18.52000 -0.08	18.61	18.23	18.36	515,788
20 Oct 22	18.60500 +0.09	18.74	18.18	18.44	637,327
19 Oct 22	18.51500 +0.17	18.70	18.34	18.52	755,253
18 Oct 22	18.34500 +0.34	18.74	18.08	18.23	710,865
17 Oct 22	18.00000 +0.30	18.07	17.53	17.74	520,915
14 Oct 22	17.70000 +0.28	17.85	17.44	17.79	761,500
13 Oct 22	17.41500 +0.05	17.52	16.83	17.18	855,017
12 Oct 22	17.37000 +0.01	17.57	17.17	17.38	636,422
11 Oct 22	17.36500 -0.59	17.67	17.18	17.35	986,179
10 Oct 22	17.96000 +0.92	18.30	16.72	16.80	1,017,663
07 Oct 22	17.03500 -0.34	17.46	16.93	17.34	591,009
06 Oct 22	17.37500 -0.22	17.84	17.33	17.69	574,006
05 Oct 22	17.59500 -0.44	17.96	17.59	17.91	695,771
04 Oct 22	18.03500 +0.45	18.10	17.76	17.90	896,384
03 Oct 22	17.58500 +0.33	17.69	16.79	16.79	659,605
30 Sep 22	17.25000 +0.23	17.49	16.86	17.15	959,104
29 Sep 22	17.02500 -0.60	17.57	16.51	17.56	1,337,059
28 Sep 22	17.63000 +0.29	17.68	16.84	17.06	786,125
27 Sep 22	17.34000 -0.17	17.78	17.34	17.72	900,927
26 Sep 22	17.51000 +0.01	17.82	17.33	17.33	680,833
23 Sep 22	17.50000 -0.32	17.91	17.33	17.84	585,850
22 Sep 22	17.82000 -0.35	18.16	17.74	17.76	758,089
21 Sep 22	18.16500 +0.15	18.17	17.73	17.80	552,227
20 Sep 22	18.02000 -0.29	18.48	17.95	18.36	932,614
19 Sep 22	18.31000 +0.31	18.39	17.92	17.98	547,664
16 Sep 22	18.00000 -0.32	18.24	17.82	18.01	2,219,579
15 Sep 22	18.32000 -0.41	18.91	18.28	18.77	961,467
14 Sep 22	18.72500 -0.55	19.31	18.51	19.15	965,126
13 Sep 22	19.27000 -0.59	19.98	19.24	19.95	1,117,580
12 Sep 22	19.86500 +0.40	19.99	19.65	19.65	910,029
09 Sep 22	19.47000 +0.38	19.52	19.16	19.17	703,397
08 Sep 22	19.09500 +0.00	19.41	18.94	19.33	765,590
07 Sep 22	19.09500 +0.43	19.28	18.47	18.47	874,211
06 Sep 22	18.66000 +0.24	18.83	18.38	18.39	604,097
05 Sep 22	18.41500 -0.75	18.76	18.27	18.39	600,247
02 Sep 22	19.16500 +0.69	19.25	18.64	18.79	1,050,527
01 Sep 22	18.47500 -0.12	18.61	18.28	18.50	985,356
31 Aug 22	18.59500 -0.26	19.01	18.59	18.99	877,089
30 Aug 22	18.85000 -0.24	19.39	18.68	19.10	577,720
29 Aug 22	19.09500 +0.47	19.31	18.28	18.50	598,260
26 Aug 22	18.62500 -0.42	19.42	18.58	19.14	530,299
25 Aug 22	19.04500 +0.02	19.27	18.83	19.16	560,299
24 Aug 22	19.02500 +0.01	19.09	18.63	18.92	579,011
23 Aug 22	19.01000 +0.14	19.18	18.70	18.75	480,610
22 Aug 22	18.87500 -1.07	20.00	18.88	19.90	887,170
19 Aug 22	19.94500 -0.26	20.22	19.94	20.01	517,100
18 Aug 22	20.20000 +0.18	20.62	20.08	20.10	527,656
17 Aug 22	20.02000 -0.98	21.06	20.02	21.04	763,456
16 Aug 22	21.00000 -0.02	21.13	20.82	21.00	562,046
15 Aug 22	21.02000 +0.05	21.13	20.87	21.10	453,171
12 Aug 22	20.97000 +0.30	21.00	20.62	20.82	733,812
11 Aug 22	20.67000 -0.54	21.30	20.54	21.30	1,231,044
10 Aug 22	21.21000 +0.30	21.27	19.90	20.48	904,762
09 Aug 22	20.91000 +0.03	20.99	20.69	20.80	776,496
08 Aug 22	20.88000 +0.19	21.02	20.67	20.88	787,264
05 Aug 22	20.69000 -0.23	21.04	20.54	20.94	459,840
04 Aug 22	20.92000 +0.09	21.10	20.73	20.81	476,423
03 Aug 22	20.83000 +0.04	21.00	20.73	20.82	516,743
02 Aug 22	20.79000 +0.16	20.92	20.41	20.56	505,396
01 Aug 22	20.63000 -0.15	21.04	20.57	20.68	504,712
29 Jul 22	20.78000 +0.42	21.02	20.37	20.56	760,669
28 Jul 22	20.36000 +0.38	20.50	20.07	20.07	813,580
27 Jul 22	19.98500 +0.28	20.12	19.80	19.94	686,437
26 Jul 22	19.71000 -0.49	20.17	19.70	20.10	821,672
25 Jul 22	20.20000 -0.01	20.47	20.00	20.11	785,296
22 Jul 22	20.21000 -0.30	20.49	20.13	20.42	1,219,442
21 Jul 22	20.51000 -0.41	21.09	20.19	20.85	693,615
20 Jul 22	20.92000 -0.02	21.16	20.55	21.01	1,136,955
19 Jul 22	20.94000 +0.84	21.15	19.86	19.93	720,831
18 Jul 22	20.10000 +0.23	20.52	20.03	20.25	841,117
15 Jul 22	19.87500 +0.81	20.02	19.20	19.20	835,551
14 Jul 22	19.07000 -0.57	19.38	18.83	19.00	1,333,590
13 Jul 22	19.64000 -0.14	19.86	19.01	19.01	758,150
12 Jul 22	19.78000 +0.25	19.80	19.05	19.40	703,048
11 Jul 22	19.53500 -0.89	20.02	19.42	19.89	625,785
08 Jul 22	20.42000 +0.65	20.71	19.41	19.67	1,255,132
07 Jul 22	19.77500 +0.55	19.93	19.22	19.42	943,957
06 Jul 22	19.22500 +0.25	19.41	18.89	19.33	1,248,568
05 Jul 22	18.98000 -1.28	20.49	18.92	20.40	961,605
04 Jul 22	20.26000 +0.12	20.42	20.04	20.35	605,774
01 Jul 22	20.14000 -0.22	20.61	20.04	20.26	730,120
30 Jun 22	20.36000 -0.21	20.36	19.72	20.32	1,817,301
29 Jun 22	20.57000 -1.08	21.51	20.55	21.50	1,071,303
28 Jun 22	21.65000 +0.07	22.00	21.63	21.70	689,212
27 Jun 22	21.58000 +0.17	22.00	21.35	21.54	1,034,622
24 Jun 22	21.41000 +0.87	21.49	20.53	20.64	698,921
23 Jun 22	20.54000 -1.09	21.56	20.54	21.56	1,414,528
22 Jun 22	21.63000 -0.95	22.16	21.60	22.16	836,016
21 Jun 22	22.58000 +0.10	22.88	22.52	22.61	789,024
20 Jun 22	22.48000 -0.10	22.92	22.19	22.61	1,340,543
17 Jun 22	22.58000 -0.42	23.20	22.57	23.10	2,807,193
16 Jun 22	23.00000 -1.99	24.91	22.98	24.90	1,505,584
15 Jun 22	24.99000 +0.26	25.32	24.84	24.94	759,209
14 Jun 22	24.73000 -0.09	25.16	24.60	25.01	712,495
13 Jun 22	24.82000 -0.13	25.03	24.62	24.65	1,082,631
10 Jun 22	24.95000 -0.67	25.50	24.95	25.50	708,681
09 Jun 22	25.62000 -0.19	25.85	25.51	25.64	478,481
08 Jun 22	25.81000 -0.09	25.99	25.81	25.99	492,462
07 Jun 22	25.90000 -0.12	25.92	25.66	25.87	643,704
06 Jun 22	26.02000 +0.37	26.02	25.67	25.95	441,530
03 Jun 22	25.65000 -0.01	25.95	25.65	25.90	489,709
02 Jun 22	25.66000 +0.38	25.67	25.08	25.30	645,454
01 Jun 22	25.28000 +0.35	25.38	25.06	25.11	950,748
31 May 22	24.93000 +0.00	25.05	24.75	24.85	2,125,819
30 May 22	24.93000 -0.04	25.22	24.93	25.16	574,349
27 May 22	24.97000 +0.22	25.00	24.71	24.77	474,428
26 May 22	24.75000 -0.82	24.79	24.35	24.42	496,099
25 May 22	25.57000 +0.41	25.65	25.15	25.38	700,811
24 May 22	25.16000 -0.40	25.55	25.14	25.42	707,189
23 May 22	25.56000 +0.23	25.80	25.44	25.74	482,356
20 May 22	25.33000 +0.05	25.86	25.23	25.54	840,453
19 May 22	25.28000 -0.57	25.64	25.07	25.58	880,212
18 May 22	25.85000 -0.15	26.19	25.77	26.06	648,932
17 May 22	26.00000 +0.49	26.25	25.75	25.75	860,717
16 May 22	25.51000 +0.00	25.61	25.34	25.50	357,384
13 May 22	25.51000 +0.49	25.51	25.11	25.15	1,040,861
12 May 22	25.02000 -0.33	25.14	24.56	24.92	765,949
11 May 22	25.35000 +0.03	25.53	25.10	25.39	883,954
10 May 22	25.32000 +0.62	25.68	24.87	24.91	797,609
09 May 22	24.70000 -0.40	25.17	24.57	25.00	694,226
06 May 22	25.10000 -0.02	25.23	24.73	25.00	608,972
05 May 22	25.12000 -0.58	26.20	25.03	26.06	629,437
04 May 22	25.70000 +0.55	25.72	25.14	25.14	705,024
03 May 22	25.15000 +0.12	25.20	24.82	25.10	607,539
02 May 22	25.03000 +0.02	25.26	24.01	24.96	716,748
29 Apr 22	25.01000 +0.32	25.17	24.75	24.86	931,142
28 Apr 22	24.69000 +0.10	25.23	24.60	24.84	782,461
27 Apr 22	24.59000 +0.06	24.80	24.05	24.64	548,412
26 Apr 22	24.53000 -0.23	25.16	24.44	25.10	896,301
25 Apr 22	24.76000 -0.28	25.12	24.55	24.65	583,170
22 Apr 22	25.04000 -0.76	25.83	25.04	25.48	808,432
21 Apr 22	25.80000 +0.55	26.41	25.26	25.34	1,256,725
20 Apr 22	25.25000 +0.63	25.36	24.69	24.76	750,158
19 Apr 22	24.62000 +0.13	24.67	24.32	24.50	504,387
14 Apr 22	24.49000 +0.04	24.60	24.37	24.53	376,536
13 Apr 22	24.45000 +0.01	24.45	24.10	24.29	717,998
12 Apr 22	24.44000 +0.25	24.48	23.84	23.87	1,124,786
11 Apr 22	24.19000 -0.21	24.50	23.95	24.31	708,865
08 Apr 22	24.40000 +0.03	24.72	24.24	24.68	595,992
07 Apr 22	24.37000 -0.05	24.77	24.31	24.52	437,137
06 Apr 22	24.42000 -0.40	24.90	24.05	24.80	729,983
05 Apr 22	24.82000 -0.16	25.12	24.60	24.92	808,392
04 Apr 22	24.98000 -0.16	25.20	24.90	25.16	501,844
01 Apr 22	25.14000 -0.04	25.51	25.00	25.31	558,566
31 Mar 22	25.18000 -0.60	26.11	25.18	25.89	1,128,536
30 Mar 22	25.78000 -0.78	26.47	25.72	26.47	832,499
29 Mar 22	26.56000 +0.96	26.59	25.79	25.89	1,205,159
28 Mar 22	25.60000 +0.21	25.93	25.50	25.57	969,740
25 Mar 22	25.39000 +0.00	25.51	25.27	25.46	542,201
24 Mar 22	25.39000 -0.13	25.66	25.26	25.54	790,759
23 Mar 22	25.52000 -0.40	26.02	25.42	25.91	752,691
22 Mar 22	25.92000 +0.05	26.08	25.85	25.93	562,636
21 Mar 22	25.87000 +0.24	26.00	25.56	25.56	709,224
18 Mar 22	25.63000 +0.21	25.69	25.24	25.35	2,202,397
17 Mar 22	25.42000 +0.04	25.63	25.05	25.54	732,539
16 Mar 22	25.38000 +0.63	25.63	24.89	25.29	1,156,101
15 Mar 22	24.75000 -0.10	24.88	24.34	24.61	775,943
14 Mar 22	24.85000 +0.89	24.90	24.22	24.37	986,104
11 Mar 22	23.96000 -0.14	24.58	23.78	24.10	1,324,699
10 Mar 22	24.10000 -0.80	24.88	23.93	24.85	927,953
09 Mar 22	24.90000 +1.65	24.90	23.72	23.82	1,663,429
08 Mar 22	23.25000 +0.38	23.65	22.57	22.61	1,336,836
07 Mar 22	22.87000 -1.35	23.79	22.44	23.44	2,092,944
04 Mar 22	24.22000 -0.87	24.82	23.86	24.80	2,216,030
03 Mar 22	25.09000 -1.17	26.11	25.03	26.05	1,766,294
02 Mar 22	26.26000 +0.31	26.34	25.49	25.70	1,102,127
01 Mar 22	25.95000 -0.94	26.95	25.82	26.75	1,465,112
28 Feb 22	26.89000 -0.48	27.11	26.70	26.85	1,258,692
25 Feb 22	27.37000 +0.42	27.40	26.60	27.01	1,012,462
24 Feb 22	26.95000 -1.18	27.71	26.83	27.43	1,647,981
23 Feb 22	28.13000 -0.10	28.67	28.08	28.29	689,538
22 Feb 22	28.23000 -0.42	28.45	27.82	28.00	1,032,440
21 Feb 22	28.65000 -0.35	29.19	28.37	29.19	1,112,838
18 Feb 22	29.00000 -0.38	29.49	28.93	29.44	599,637
17 Feb 22	29.38000 -0.20	29.64	29.29	29.51	586,928
16 Feb 22	29.58000 +0.44	29.66	29.19	29.21	714,564
15 Feb 22	29.14000 +0.20	29.28	28.84	28.87	669,946
14 Feb 22	28.94000 -0.44	29.03	28.59	29.00	1,439,903
11 Feb 22	29.38000 -0.02	29.54	29.11	29.20	641,253
10 Feb 22	29.40000 +0.35	29.58	29.08	29.09	1,043,546
09 Feb 22	29.05000 +0.04	29.28	28.98	29.12	825,889
08 Feb 22	29.01000 +0.12	29.22	28.84	28.91	603,646
07 Feb 22	28.89000 -0.07	29.08	28.68	29.08	829,877
04 Feb 22	28.96000 -0.19	29.29	28.78	29.28	887,979
03 Feb 22	29.15000 -0.11	29.58	29.05	29.45	826,122
02 Feb 22	29.26000 +0.29	29.40	28.96	29.00	1,039,434
01 Feb 22	28.97000 +0.18	29.05	28.88	28.98	743,336
31 Jan 22	28.79000 -0.28	29.23	28.57	29.23	1,177,854
28 Jan 22	29.07000 -0.33	29.35	28.75	29.35	1,015,663
27 Jan 22	29.40000 +0.49	29.40	28.57	28.72	1,268,895
26 Jan 22	28.91000 +0.30	29.21	28.71	28.78	1,021,489
25 Jan 22	28.61000 +0.11	28.85	28.28	28.74	809,647
24 Jan 22	28.50000 -0.46	28.81	27.99	28.76	1,395,362
21 Jan 22	28.96000 -0.29	29.16	28.75	29.01	1,217,279
20 Jan 22	29.25000 -0.07	29.34	29.01	29.33	556,312
19 Jan 22	29.32000 -0.09	29.60	29.21	29.25	642,897
18 Jan 22	29.41000 -0.15	29.65	29.22	29.50	610,179
17 Jan 22	29.56000 +0.70	29.73	28.93	28.98	1,154,273
14 Jan 22	28.86000 -0.08	29.06	28.61	28.90	770,007
13 Jan 22	28.94000 +0.04	29.12	28.82	28.82	593,173
12 Jan 22	28.90000 -0.07	29.27	28.85	29.23	691,574
11 Jan 22	28.97000 +0.19	29.11	28.89	28.94	592,693
10 Jan 22	28.78000 -0.35	29.24	28.78	29.24	589,294
07 Jan 22	29.13000 +0.25	29.13	28.75	28.83	582,309
06 Jan 22	28.88000 -0.26	29.03	28.82	28.90	659,716
05 Jan 22	29.14000 +0.27	29.20	28.83	28.85	770,033
04 Jan 22	28.87000 +0.34	28.99	28.61	28.61	595,616
03 Jan 22	28.53000 +0.06	28.78	28.46	28.50	432,956
30 Dec 21	28.47000 -0.06	28.55	28.40	28.50	184,412
29 Dec 21	28.53000 +0.01	28.59	28.45	28.52	353,169
28 Dec 21	28.52000 +0.19	28.54	28.32	28.35	277,503
27 Dec 21	28.33000 +0.08	28.37	28.11	28.17	186,239
23 Dec 21	28.25000 +0.31	28.28	28.00	28.01	358,429
22 Dec 21	27.94000 +0.09	27.94	27.72	27.88	305,266
21 Dec 21	27.85000 +0.33	28.09	27.72	27.79	517,439
20 Dec 21	27.52000 -0.49	27.76	27.24	27.55	613,040
17 Dec 21	28.01000 -0.17	28.60	27.92	28.16	1,207,024
16 Dec 21	28.18000 +0.44	28.27	27.98	28.06	679,099
15 Dec 21	27.74000 +0.10	27.78	27.54	27.66	517,470
14 Dec 21	27.64000 -0.10	27.80	27.57	27.77	598,459
13 Dec 21	27.74000 -0.12	27.93	27.67	27.93	410,485
10 Dec 21	27.86000 +0.02	27.91	27.67	27.77	503,961
09 Dec 21	27.84000 -0.22	28.21	27.70	28.12	801,392
08 Dec 21	28.06000 +0.26	28.44	27.95	28.18	980,192
07 Dec 21	27.80000 +0.39	27.84	27.52	27.65	808,949
06 Dec 21	27.41000 +0.62	27.45	26.97	27.02	777,567
03 Dec 21	26.79000 +0.00	27.13	26.72	27.00	492,738
02 Dec 21	26.79000 -0.06	26.82	26.49	26.50	650,353
01 Dec 21	26.85000 +0.24	27.09	26.62	26.70	825,758
30 Nov 21	26.61000 -0.09	26.91	26.42	26.43	1,685,338
29 Nov 21	26.70000 +0.28	26.87	26.57	26.69	788,262
26 Nov 21	26.42000 -1.18	27.16	26.42	27.16	1,303,168
25 Nov 21	27.60000 -0.01	27.69	27.53	27.61	309,125
24 Nov 21	27.61000 -0.49	28.14	27.56	28.14	611,258
23 Nov 21	28.10000 -0.01	28.27	27.89	27.94	586,941
22 Nov 21	28.11000 +0.39	28.16	27.62	27.80	753,305
19 Nov 21	27.72000 -0.02	27.98	27.54	27.85	544,282
18 Nov 21	27.74000 -0.15	27.91	27.65	27.85	494,251
17 Nov 21	27.89000 +0.07	28.13	27.77	27.80	472,012
16 Nov 21	27.82000 +0.16	27.91	27.68	27.73	434,978
15 Nov 21	27.66000 -0.06	27.84	27.61	27.70	437,521
12 Nov 21	27.72000 -0.12	27.91	27.58	27.85	1,451,057
11 Nov 21	27.84000 -0.11	28.03	27.72	27.90	554,071
10 Nov 21	27.95000 +0.30	28.01	27.70	27.70	514,594
09 Nov 21	27.65000 -0.46	28.16	27.61	28.08	485,320
08 Nov 21	28.11000 +0.03	28.33	27.97	28.10	423,844
05 Nov 21	28.08000 -0.03	28.53	28.01	28.11	804,043
04 Nov 21	28.11000 -0.40	29.01	27.65	29.00	1,458,532
03 Nov 21	28.51000 +0.34	28.51	28.07	28.17	736,323
02 Nov 21	28.17000 -0.01	28.34	28.05	28.13	470,868
01 Nov 21	28.18000 +0.16	28.31	28.08	28.13	321,566
29 Oct 21	28.02000 -0.35	28.33	28.02	28.23	780,153
28 Oct 21	28.37000 +0.16	28.53	28.11	28.17	457,083
27 Oct 21	28.21000 -0.08	28.39	28.08	28.27	553,054
26 Oct 21	28.29000 -0.11	28.55	28.29	28.45	562,055
25 Oct 21	28.40000 +0.28	28.47	28.03	28.14	634,318
22 Oct 21	28.12000 +0.01	28.47	28.12	28.15	514,525
21 Oct 21	28.11000 -0.21	28.32	28.06	28.20	433,445
20 Oct 21	28.32000 +0.06	28.42	28.03	28.20	574,678
19 Oct 21	28.26000 +0.51	28.34	27.72	27.84	768,909
18 Oct 21	27.75000 +0.21	27.75	27.37	27.48	684,020
15 Oct 21	27.54000 +0.36	27.54	27.00	27.28	527,356
14 Oct 21	27.18000 -0.17	27.46	26.79	27.42	671,615
13 Oct 21	27.35000 -0.04	27.58	27.30	27.33	410,749
12 Oct 21	27.39000 -0.22	27.52	27.18	27.36	503,169
11 Oct 21	27.61000 +0.37	27.61	27.07	27.14	621,073
08 Oct 21	27.24000 -0.04	27.46	27.01	27.31	856,938
07 Oct 21	27.28000 +0.61	27.35	26.93	27.00	952,627
06 Oct 21	26.67000 -0.83	27.53	26.37	27.38	1,248,792
05 Oct 21	27.50000 +0.46	27.50	26.95	27.10	678,582
04 Oct 21	27.04000 +0.12	27.13	26.78	26.87	472,792
01 Oct 21	26.92000 -0.35	27.15	26.80	26.87	639,639
30 Sep 21	27.27000 -0.10	27.55	27.08	27.54	683,336
29 Sep 21	27.37000 -0.23	27.85	27.37	27.76	537,324
28 Sep 21	27.60000 -0.13	27.83	27.49	27.70	742,617
27 Sep 21	27.73000 +0.34	28.11	27.48	27.57	966,991
24 Sep 21	27.39000 -0.10	27.54	27.26	27.46	380,400
23 Sep 21	27.49000 +0.10	27.78	27.30	27.78	570,017
22 Sep 21	27.39000 +0.45	27.44	27.02	27.20	556,820
21 Sep 21	26.94000 +0.23	27.22	26.75	26.85	770,858
20 Sep 21	26.71000 -0.29	26.84	26.39	26.80	1,108,331
17 Sep 21	27.00000 -0.74	27.89	26.92	27.83	3,051,162
16 Sep 21	27.74000 +0.09	27.96	27.70	27.73	567,812
15 Sep 21	27.65000 -0.27	28.02	27.64	27.92	569,150
14 Sep 21	27.92000 -0.05	28.23	27.89	28.00	521,982
13 Sep 21	27.97000 +0.10	28.28	27.92	27.92	514,958
10 Sep 21	27.87000 -0.09	28.07	27.87	28.02	544,179
09 Sep 21	27.96000 -0.14	28.14	27.53	28.03	948,693
08 Sep 21	28.10000 -0.25	28.25	27.96	28.25	781,154
07 Sep 21	28.35000 -0.02	28.61	28.30	28.30	329,435
06 Sep 21	28.37000 +0.07	28.51	28.31	28.31	337,182
03 Sep 21	28.30000 -0.12	28.53	28.15	28.42	382,664
02 Sep 21	28.42000 +0.26	28.51	28.22	28.27	410,517
01 Sep 21	28.16000 -0.44	28.72	28.16	28.68	830,204
31 Aug 21	28.60000 -0.45	29.20	28.58	29.11	840,656
30 Aug 21	29.05000 +0.05	29.34	28.99	29.03	409,232
27 Aug 21	29.00000 +0.13	29.03	28.77	28.80	519,791
26 Aug 21	28.87000 +0.04	28.89	28.59	28.81	421,445
25 Aug 21	28.83000 +0.02	28.91	28.73	28.85	461,109
24 Aug 21	28.81000 +0.42	28.81	28.49	28.53	606,075
23 Aug 21	28.39000 +0.14	28.50	28.13	28.43	445,049
20 Aug 21	28.25000 -0.18	28.41	28.15	28.41	575,659
19 Aug 21	28.43000 -0.46	28.83	28.24	28.70	862,603
18 Aug 21	28.89000 -0.04	29.00	28.80	28.98	698,681
17 Aug 21	28.93000 -0.24	29.22	28.86	29.10	533,217
16 Aug 21	29.17000 -0.41	29.53	29.12	29.50	538,801
13 Aug 21	29.58000 +0.10	29.75	29.44	29.52	494,031
12 Aug 21	29.48000 +0.05	29.67	29.38	29.50	427,096
11 Aug 21	29.43000 +0.22	29.43	29.20	29.21	510,369
10 Aug 21	29.21000 +0.31	29.27	28.87	28.95	443,098
09 Aug 21	28.90000 -0.24	29.26	28.81	29.16	626,359
06 Aug 21	29.14000 +0.24	29.48	28.82	29.03	856,779
05 Aug 21	28.90000 -0.85	29.66	28.58	29.61	1,024,286
04 Aug 21	29.75000 +0.04	29.93	29.71	29.76	549,330
03 Aug 21	29.71000 +0.15	29.71	29.40	29.62	543,234
02 Aug 21	29.56000 +0.26	29.68	29.43	29.53	470,296
30 Jul 21	29.30000 -0.12	29.46	29.03	29.18	525,725
29 Jul 21	29.42000 +0.13	29.52	29.28	29.30	479,012
28 Jul 21	29.29000 -0.02	29.31	29.03	29.30	380,919
27 Jul 21	29.31000 +0.18	29.31	29.05	29.20	354,925
26 Jul 21	29.13000 -0.10	29.26	29.08	29.11	306,121
23 Jul 21	29.23000 +0.31	29.39	29.03	29.13	747,813
22 Jul 21	28.92000 -0.04	29.23	28.92	29.10	569,372
21 Jul 21	28.96000 +0.07	29.16	28.73	28.98	477,084
20 Jul 21	28.89000 +0.49	29.04	28.48	28.57	574,312
19 Jul 21	28.40000 -0.81	29.10	28.22	29.04	1,094,124
16 Jul 21	29.21000 +0.03	29.34	29.13	29.26	608,411
15 Jul 21	29.18000 +0.27	29.25	28.73	28.94	785,694
14 Jul 21	28.91000 -0.06	29.04	28.78	28.83	423,702
13 Jul 21	28.97000 +0.15	29.06	28.76	28.83	548,922
12 Jul 21	28.82000 +0.09	28.84	28.41	28.77	644,163
09 Jul 21	28.73000 +0.60	28.88	28.19	28.26	576,362
08 Jul 21	28.13000 -0.13	28.22	27.82	28.19	901,432
07 Jul 21	28.26000 +0.38	28.33	27.87	27.87	546,952
06 Jul 21	27.88000 -0.24	28.25	27.81	28.11	643,049
05 Jul 21	28.12000 +0.16	28.30	28.02	28.02	416,814
02 Jul 21	27.96000 -0.60	28.25	27.74	28.04	1,192,285
01 Jul 21	28.56000 +0.28	28.69	28.34	28.46	605,160
30 Jun 21	28.28000 +0.12	28.37	27.95	28.23	841,973
29 Jun 21	28.16000 +0.19	28.24	27.93	27.94	425,832
28 Jun 21	27.97000 -0.11	28.10	27.89	28.07	532,377
25 Jun 21	28.08000 -0.04	28.30	27.91	28.18	729,719
24 Jun 21	28.12000 +0.13	28.28	28.06	28.21	780,480
23 Jun 21	27.99000 -0.43	28.48	27.99	28.47	571,779
22 Jun 21	28.42000 +0.08	28.50	28.19	28.45	480,530
21 Jun 21	28.34000 +0.27	28.36	27.87	28.04	669,229
18 Jun 21	28.07000 -0.37	28.49	28.01	28.42	1,679,226
17 Jun 21	28.44000 -0.17	28.84	28.44	28.46	688,593
16 Jun 21	28.61000 +0.06	28.82	28.48	28.59	823,402
15 Jun 21	28.55000 +0.23	28.55	28.33	28.45	596,408
14 Jun 21	28.32000 +0.03	28.51	28.18	28.36	549,423
11 Jun 21	28.29000 -0.22	28.53	27.85	28.00	1,026,322
10 Jun 21	28.51000 -0.25	28.86	28.49	28.77	575,693
09 Jun 21	28.76000 -0.16	29.03	28.67	28.96	682,353
08 Jun 21	28.92000 -0.04	29.09	28.85	28.95	627,026
07 Jun 21	28.96000 -0.27	29.36	28.96	29.23	545,725
04 Jun 21	29.23000 +0.26	29.38	29.01	29.02	746,243
03 Jun 21	28.97000 -1.02	29.18	28.63	29.12	857,440
02 Jun 21	29.99000 +0.25	30.07	29.80	29.94	1,011,244
01 Jun 21	29.74000 +0.49	29.93	29.36	29.45	769,620
31 May 21	29.25000 -0.22	29.60	29.24	29.55	567,520
28 May 21	29.47000 +0.29	29.55	29.18	29.31	820,662
27 May 21	29.18000 +0.05	29.39	29.00	29.06	1,226,734
26 May 21	29.13000 +0.06	29.23	29.03	29.20	566,761
25 May 21	29.07000 -0.04	29.44	29.03	29.28	882,385
21 May 21	29.11000 -0.08	29.29	29.03	29.29	731,630
20 May 21	29.19000 +0.20	29.25	28.95	29.22	564,210
19 May 21	28.99000 -0.38	29.30	28.72	29.13	789,809
18 May 21	29.37000 +0.03	29.56	29.36	29.55	547,845
17 May 21	29.34000 -0.22	29.66	29.18	29.61	776,436
14 May 21	29.56000 +0.16	29.65	29.39	29.50	1,185,580
13 May 21	29.40000 -0.16	29.47	28.89	29.29	542,115
12 May 21	29.56000 +0.05	29.81	29.34	29.55	761,931
11 May 21	29.51000 -0.66	29.94	29.18	29.84	1,174,123
10 May 21	30.17000 +0.13	30.37	30.07	30.36	760,528
07 May 21	30.04000 +0.36	30.37	29.79	29.83	1,073,240
06 May 21	29.68000 -0.02	30.30	29.59	29.89	1,164,285
05 May 21	29.70000 +0.76	29.73	29.03	29.20	998,637
04 May 21	28.94000 -0.33	29.46	28.81	29.30	1,269,186
03 May 21	29.27000 +0.15	29.39	29.03	29.28	428,236
30 Apr 21	29.12000 -0.18	29.46	29.08	29.41	810,621
29 Apr 21	29.30000 -0.69	30.12	29.18	30.10	916,817
28 Apr 21	29.99000 -0.41	30.51	29.99	30.22	797,085
27 Apr 21	30.40000 -0.17	30.60	30.19	30.55	635,295
26 Apr 21	30.57000 +0.18	30.64	30.20	30.43	523,688
23 Apr 21	30.39000 +0.25	30.39	29.99	30.04	501,825
22 Apr 21	30.14000 +0.08	30.37	30.07	30.22	592,446
21 Apr 21	30.06000 +0.17	30.11	29.74	29.90	435,930
20 Apr 21	29.89000 -0.52	30.45	29.78	30.43	726,308
19 Apr 21	30.41000 -0.21	30.73	30.40	30.68	634,755
16 Apr 21	30.62000 +0.25	30.62	30.31	30.42	620,077
15 Apr 21	30.37000 -0.16	30.64	30.19	30.57	597,896
14 Apr 21	30.53000 +0.39	30.58	30.17	30.22	725,789
13 Apr 21	30.14000 -0.13	30.57	30.11	30.31	693,364
12 Apr 21	30.27000 +0.26	30.37	29.88	30.10	649,153
09 Apr 21	30.01000 +0.17	30.10	29.78	29.90	434,867
08 Apr 21	29.84000 -0.49	30.52	29.68	30.36	776,040
07 Apr 21	30.33000 -0.37	30.90	30.23	30.67	715,476
06 Apr 21	30.70000 +0.31	31.00	30.57	30.79	843,602
01 Apr 21	30.39000 +0.23	30.43	30.17	30.26	578,752
31 Mar 21	30.16000 -0.32	30.55	30.16	30.36	800,015
30 Mar 21	30.48000 +0.33	30.54	30.18	30.24	609,282
29 Mar 21	30.15000 -0.10	30.48	30.15	30.32	596,151
26 Mar 21	30.25000 +0.27	30.35	29.97	30.00	765,326
25 Mar 21	29.98000 +0.11	30.00	29.54	29.80	675,963
24 Mar 21	29.87000 +0.38	29.87	29.19	29.35	820,734
23 Mar 21	29.49000 +0.04	29.58	29.06	29.30	736,147
22 Mar 21	29.45000 +0.03	29.45	28.88	29.14	811,463
19 Mar 21	29.42000 -0.09	29.47	29.04	29.24	1,578,488
18 Mar 21	29.51000 +0.16	29.68	29.25	29.48	774,906
17 Mar 21	29.35000 +0.18	29.42	29.20	29.21	734,963
16 Mar 21	29.17000 -0.22	29.47	29.01	29.43	716,976
15 Mar 21	29.39000 -0.39	29.94	29.21	29.82	678,464
12 Mar 21	29.78000 -0.16	30.03	29.58	29.94	493,118
11 Mar 21	29.94000 -0.20	30.27	29.88	30.24	901,541
10 Mar 21	30.14000 +0.18	30.30	29.71	29.86	960,476
09 Mar 21	29.96000 +0.08	30.34	29.68	29.73	1,234,292
08 Mar 21	29.88000 +0.97	29.98	29.21	29.35	1,328,882
05 Mar 21	28.91000 -0.12	29.20	28.78	28.88	755,545
04 Mar 21	29.03000 -0.10	29.18	28.40	28.68	958,281
03 Mar 21	29.13000 +0.29	29.29	28.83	29.01	1,143,982
02 Mar 21	28.84000 +0.35	29.10	28.37	28.37	870,247
01 Mar 21	28.49000 +0.60	28.57	28.00	28.00	829,997
26 Feb 21	27.89000 -0.07	28.03	27.56	27.70	954,265
25 Feb 21	27.96000 -0.44	28.47	27.96	28.47	857,341
24 Feb 21	28.40000 +0.24	28.48	28.22	28.25	530,325
23 Feb 21	28.16000 -0.04	28.39	27.90	28.30	913,906
22 Feb 21	28.20000 +0.14	28.28	27.77	28.00	643,428
19 Feb 21	28.06000 +0.33	28.14	27.85	28.03	593,792
18 Feb 21	27.73000 -0.11	27.91	27.63	27.79	830,046
17 Feb 21	27.84000 -0.10	28.00	27.68	27.85	729,337
16 Feb 21	27.94000 +0.07	28.18	27.82	27.92	522,198
15 Feb 21	27.87000 +0.15	27.99	27.80	27.95	652,726
12 Feb 21	27.72000 +0.05	27.74	27.38	27.65	570,604
11 Feb 21	27.67000 +0.28	27.77	27.31	27.42	630,409
10 Feb 21	27.39000 -0.16	27.70	27.16	27.66	642,251
09 Feb 21	27.55000 -0.14	27.69	27.40	27.67	512,976
08 Feb 21	27.69000 +0.29	28.02	27.54	27.58	564,251
05 Feb 21	27.40000 -0.01	27.69	27.30	27.43	466,953
04 Feb 21	27.41000 -0.48	27.95	27.21	27.90	1,126,597
03 Feb 21	27.89000 -0.12	28.46	27.89	28.27	576,260
02 Feb 21	28.01000 +0.30	28.18	27.70	27.88	755,604
01 Feb 21	27.71000 +0.53	27.80	27.37	27.53	641,004
29 Jan 21	27.18000 -0.30	27.55	27.00	27.00	783,622
28 Jan 21	27.48000 +0.18	27.58	26.61	26.93	1,064,242
27 Jan 21	27.30000 +0.01	27.48	26.89	27.10	1,186,915
26 Jan 21	27.29000 +0.89	27.45	26.37	26.48	1,218,435
25 Jan 21	26.40000 -0.49	27.22	26.24	27.05	1,008,305
22 Jan 21	26.89000 -0.23	27.04	26.60	27.00	887,539
21 Jan 21	27.12000 +0.11	27.46	26.97	27.24	717,148
20 Jan 21	27.01000 +0.24	27.25	26.60	26.60	906,431
19 Jan 21	26.77000 -0.15	27.20	26.77	27.05	701,457
18 Jan 21	26.92000 -0.03	26.94	26.59	26.76	578,158
15 Jan 21	26.95000 -0.35	27.22	26.63	27.15	855,489
14 Jan 21	27.30000 +0.22	27.37	27.05	27.15	799,206
13 Jan 21	27.08000 -0.23	27.38	27.05	27.31	1,008,037
12 Jan 21	27.31000 +0.27	27.43	27.10	27.10	1,011,867
11 Jan 21	27.04000 +0.03	27.07	26.70	26.98	750,556
08 Jan 21	27.01000 -0.02	27.24	26.77	27.20	725,513
07 Jan 21	27.03000 -0.26	27.48	26.98	27.42	1,067,032
06 Jan 21	27.29000 +0.39	27.49	26.89	27.03	836,979
05 Jan 21	26.90000 -0.17	27.07	26.68	26.84	856,338
04 Jan 21	27.07000 +0.39	27.39	26.87	26.92	875,189
30 Dec 20	26.68000 -0.44	27.11	26.68	27.05	248,448
29 Dec 20	27.12000 +0.03	27.31	27.05	27.19	463,698
28 Dec 20	27.09000 +0.10	27.43	27.07	27.30	333,861
23 Dec 20	26.99000 +0.24	27.11	26.80	26.84	419,804
22 Dec 20	26.75000 +0.34	26.78	26.44	26.59	499,776
21 Dec 20	26.41000 -0.51	26.52	25.88	26.45	848,637
18 Dec 20	26.92000 +0.02	27.02	26.69	26.69	1,144,332
17 Dec 20	26.90000 +0.27	26.98	26.47	26.81	891,403
16 Dec 20	26.63000 +0.01	26.89	26.42	26.68	547,017
15 Dec 20	26.62000 +0.52	26.66	26.04	26.05	858,086
14 Dec 20	26.10000 +0.00	26.59	26.08	26.20	622,817
11 Dec 20	26.10000 -0.25	26.38	25.83	26.29	1,152,936
10 Dec 20	26.35000 -0.23	26.67	26.24	26.61	1,051,188
09 Dec 20	26.58000 +0.38	26.92	26.24	26.32	1,389,538
08 Dec 20	26.20000 +0.13	26.33	25.99	26.08	937,544
07 Dec 20	26.07000 +0.05	26.07	25.73	26.00	792,179
04 Dec 20	26.02000 +0.50	26.16	25.52	25.52	1,247,908
03 Dec 20	25.52000 +0.15	25.62	25.27	25.40	703,087
02 Dec 20	25.37000 -0.36	25.76	25.34	25.76	884,065
01 Dec 20	25.73000 +0.42	25.82	25.47	25.51	1,011,108
30 Nov 20	25.31000 +0.17	25.65	24.98	25.07	1,898,510
27 Nov 20	25.14000 -0.21	25.55	25.11	25.27	1,037,841
26 Nov 20	25.35000 +0.08	25.46	25.13	25.35	661,710
25 Nov 20	25.27000 +0.05	25.41	24.99	25.41	1,054,924
24 Nov 20	25.22000 +0.72	25.22	24.57	24.65	1,240,482
23 Nov 20	24.50000 +0.56	24.55	23.94	23.95	1,234,754
20 Nov 20	23.94000 +0.31	23.94	23.51	23.65	684,317
19 Nov 20	23.63000 -0.23	23.72	23.50	23.63	1,040,606
18 Nov 20	23.86000 +0.13	23.94	23.62	23.74	683,277
17 Nov 20	23.73000 +0.02	23.80	23.47	23.69	761,500
16 Nov 20	23.71000 +0.70	23.82	23.13	23.20	1,161,192
13 Nov 20	23.01000 +0.22	23.06	22.50	22.57	1,617,339
12 Nov 20	22.79000 -0.44	23.46	22.79	23.03	1,026,945
11 Nov 20	23.23000 -0.42	23.81	23.23	23.70	1,135,591
10 Nov 20	23.65000 +0.76	23.87	22.83	22.94	1,699,240
09 Nov 20	22.89000 +1.07	23.49	22.05	22.28	1,749,391
06 Nov 20	21.82000 +0.08	21.94	21.35	21.65	786,264
05 Nov 20	21.74000 +0.15	21.86	21.39	21.73	839,633
04 Nov 20	21.59000 -0.07	21.64	21.06	21.48	682,019
03 Nov 20	21.66000 +0.69	21.88	21.17	21.26	1,028,755
02 Nov 20	20.97000 +0.30	21.08	20.65	20.94	733,440
30 Oct 20	20.67000 -0.09	20.83	20.43	20.54	996,189
29 Oct 20	20.76000 -0.20	21.11	20.50	20.91	1,287,732
28 Oct 20	20.96000 -1.11	21.82	20.78	21.77	1,439,314
27 Oct 20	22.07000 +0.12	22.14	21.87	22.08	758,142
26 Oct 20	21.95000 -0.32	22.30	21.87	21.90	741,045
23 Oct 20	22.27000 +0.26	22.36	21.99	22.03	701,224
22 Oct 20	22.01000 +0.15	22.02	21.43	21.74	857,353
21 Oct 20	21.86000 -0.37	22.37	21.77	22.37	927,258
20 Oct 20	22.23000 -0.47	22.79	22.23	22.65	963,671
19 Oct 20	22.70000 -0.36	23.29	22.55	23.03	765,656
16 Oct 20	23.06000 +0.07	23.33	22.81	23.14	932,235
15 Oct 20	22.99000 -0.56	23.29	22.71	23.22	1,324,553
14 Oct 20	23.55000 +0.08	23.69	23.43	23.54	798,168
13 Oct 20	23.47000 +0.22	23.57	23.12	23.24	674,813
12 Oct 20	23.25000 -0.17	23.52	23.01	23.46	589,805
09 Oct 20	23.42000 -0.09	23.74	23.29	23.54	853,267
08 Oct 20	23.51000 +0.18	23.76	23.33	23.48	542,599
07 Oct 20	23.33000 +0.38	23.40	22.93	22.93	798,666
06 Oct 20	22.95000 +0.08	23.15	22.88	22.93	551,373
05 Oct 20	22.87000 +0.42	22.89	22.53	22.71	771,197
02 Oct 20	22.45000 +0.25	22.45	21.93	22.02	613,424
01 Oct 20	22.20000 +0.10	22.47	22.09	22.31	867,653
30 Sep 20	22.10000 -0.11	22.24	22.00	22.02	585,006
29 Sep 20	22.21000 -0.13	22.36	22.02	22.28	660,683
28 Sep 20	22.34000 +0.32	22.45	22.13	22.39	852,521
25 Sep 20	22.02000 -0.46	22.53	21.88	22.50	833,372
24 Sep 20	22.48000 +0.14	22.61	22.06	22.17	734,561
23 Sep 20	22.34000 -0.34	23.20	22.33	23.07	845,569
22 Sep 20	22.68000 +0.38	23.00	22.31	22.46	1,318,471
21 Sep 20	22.30000 -0.82	23.00	22.16	22.86	1,331,748
18 Sep 20	23.12000 -0.16	23.66	22.96	23.41	1,570,144
17 Sep 20	23.28000 -0.28	23.33	23.02	23.33	1,071,961
16 Sep 20	23.56000 -0.11	23.73	23.31	23.66	1,115,254
15 Sep 20	23.67000 +0.01	24.03	23.61	23.62	1,069,387
14 Sep 20	23.66000 -0.33	24.17	23.58	24.15	683,025
11 Sep 20	23.99000 -0.16	24.07	23.41	23.63	1,029,217
10 Sep 20	24.15000 +0.05	24.37	24.02	24.15	716,848
09 Sep 20	24.10000 +0.71	24.16	23.45	23.55	764,109
08 Sep 20	23.39000 -0.26	23.73	23.24	23.70	749,415
07 Sep 20	23.65000 +0.42	23.70	23.35	23.41	556,400
04 Sep 20	23.23000 +0.10	23.60	22.86	22.94	799,539
03 Sep 20	23.13000 -0.60	24.00	23.12	23.80	917,192
02 Sep 20	23.73000 +0.17	24.09	23.72	23.81	836,445
01 Sep 20	23.56000 -0.74	24.08	23.42	23.78	776,436
31 Aug 20	24.30000 +0.04	24.72	24.25	24.56	734,096
28 Aug 20	24.26000 -0.30	24.74	24.25	24.70	834,951
27 Aug 20	24.56000 -0.09	24.88	24.48	24.76	760,235
26 Aug 20	24.65000 +0.27	24.79	24.12	24.31	786,944
25 Aug 20	24.38000 -0.64	25.23	24.36	25.11	796,605
24 Aug 20	25.02000 +0.59	25.06	24.64	24.67	721,550
21 Aug 20	24.43000 +0.05	24.63	24.12	24.52	529,437
20 Aug 20	24.38000 -0.27	24.59	24.25	24.40	548,462
19 Aug 20	24.65000 -0.07	24.82	24.46	24.72	393,898
18 Aug 20	24.72000 -0.35	25.00	24.57	24.95	632,029
17 Aug 20	25.07000 +0.25	25.24	24.79	24.79	504,166
14 Aug 20	24.82000 -0.38	25.20	24.49	25.20	476,770
13 Aug 20	25.20000 +0.04	25.30	25.02	25.12	647,904
12 Aug 20	25.16000 +0.29	25.30	24.73	24.82	771,817
11 Aug 20	24.87000 +0.52	24.97	24.50	24.59	804,998
10 Aug 20	24.35000 +0.35	24.45	23.93	24.17	538,533
07 Aug 20	24.00000 -0.16	24.19	23.90	24.18	377,170
06 Aug 20	24.16000 -0.17	24.69	24.02	24.69	462,073
05 Aug 20	24.33000 +0.55	24.57	24.00	24.00	815,774
04 Aug 20	23.78000 +0.47	24.43	23.67	23.85	2,252,407
03 Aug 20	23.31000 +0.44	23.58	22.95	22.99	1,074,300
31 Jul 20	22.87000 -0.24	23.43	22.81	23.01	887,553
30 Jul 20	23.11000 -0.69	23.81	22.81	23.76	995,895
29 Jul 20	23.80000 -0.42	24.20	23.70	24.02	849,336
28 Jul 20	24.22000 -0.20	24.66	24.12	24.50	539,202
27 Jul 20	24.42000 +0.08	24.53	24.21	24.36	534,134
24 Jul 20	24.34000 -0.48	24.58	24.17	24.50	757,018
23 Jul 20	24.82000 +0.06	25.01	24.72	24.88	450,130
22 Jul 20	24.76000 -0.12	24.91	24.63	24.88	698,517
21 Jul 20	24.88000 +0.20	25.25	24.58	24.87	1,068,728
20 Jul 20	24.68000 +0.17	24.74	24.31	24.50	431,134
17 Jul 20	24.51000 -0.19	24.84	24.36	24.77	486,053
16 Jul 20	24.70000 -0.23	24.94	24.60	24.73	710,028
15 Jul 20	24.93000 +0.56	25.04	24.40	24.63	1,044,067
14 Jul 20	24.37000 -0.17	24.41	23.94	24.23	775,130
13 Jul 20	24.54000 +0.78	24.89	24.25	24.28	1,336,051
10 Jul 20	23.76000 +0.39	23.79	23.22	23.30	604,125
09 Jul 20	23.37000 -0.28	23.86	23.37	23.74	830,139
08 Jul 20	23.65000 -0.40	24.05	23.63	23.97	650,634
07 Jul 20	24.05000 +0.18	24.08	23.67	23.82	709,447
06 Jul 20	23.87000 +0.65	24.12	23.58	23.73	1,151,325
03 Jul 20	23.22000 -0.04	23.54	23.11	23.36	647,587
02 Jul 20	23.26000 +0.85	23.41	22.69	22.74	1,262,601
01 Jul 20	22.41000 -0.20	22.94	22.26	22.91	1,009,098
30 Jun 20	22.61000 -0.45	23.15	22.44	23.07	1,170,907
29 Jun 20	23.06000 +0.19	23.24	22.83	22.90	894,594
26 Jun 20	22.87000 +0.23	23.39	22.81	22.94	993,558
25 Jun 20	22.64000 +0.51	22.65	22.03	22.07	780,697
24 Jun 20	22.13000 -0.92	23.18	22.13	23.05	967,642
23 Jun 20	23.05000 -0.19	23.65	22.95	23.38	890,876
22 Jun 20	23.24000 -0.20	23.45	23.04	23.27	635,583
19 Jun 20	23.44000 +0.12	23.65	23.31	23.35	1,517,832
18 Jun 20	23.32000 +0.18	23.56	23.00	23.02	548,754
17 Jun 20	23.14000 -0.10	23.49	23.05	23.25	766,291
16 Jun 20	23.24000 +0.60	23.54	22.93	23.00	746,218
15 Jun 20	22.64000 -0.09	22.72	22.09	22.15	856,603
12 Jun 20	22.73000 -0.12	23.26	22.50	22.80	785,973
11 Jun 20	22.85000 -1.15	23.79	22.85	23.65	1,438,333
10 Jun 20	24.00000 -0.57	24.42	23.73	24.30	2,513,836
09 Jun 20	24.57000 -0.57	25.14	24.20	25.10	1,134,304
08 Jun 20	25.14000 +0.21	25.35	24.53	24.75	1,330,694
05 Jun 20	24.93000 +0.66	25.11	24.34	24.45	1,548,447
04 Jun 20	24.27000 +0.10	24.37	23.89	23.92	1,042,047
03 Jun 20	24.17000 +1.10	24.26	23.29	23.34	1,549,780
02 Jun 20	23.07000 +0.92	23.18	22.56	22.70	893,729
29 May 20	22.15000 -0.77	22.66	22.15	22.50	1,999,888
28 May 20	22.92000 -0.04	22.96	22.42	22.80	1,272,071
27 May 20	22.96000 +0.15	23.35	22.70	22.83	1,607,247
26 May 20	22.81000 +0.36	22.97	22.47	22.68	1,212,460
25 May 20	22.45000 +0.32	22.46	22.13	22.30	393,736
22 May 20	22.13000 +0.14	22.22	21.51	21.75	596,095
21 May 20	21.99000 -0.34	22.32	21.93	22.13	710,482
20 May 20	22.33000 +0.39	22.52	21.70	21.93	1,143,510
19 May 20	21.94000 +0.10	22.14	21.41	22.10	1,455,987
18 May 20	21.84000 +1.04	21.92	21.20	21.21	870,602
15 May 20	20.80000 +0.52	21.04	20.45	20.63	952,337
14 May 20	20.28000 -0.50	20.97	20.04	20.50	1,379,380
13 May 20	20.78000 -0.90	21.38	20.74	21.37	1,151,764
12 May 20	21.68000 -0.11	21.94	21.59	21.77	716,993
11 May 20	21.79000 -0.57	22.51	21.78	22.43	783,388
08 May 20	22.36000 +0.38	22.49	22.00	22.30	1,415,250
07 May 20	21.98000 -0.05	22.49	20.96	22.00	1,710,009
06 May 20	22.03000 +0.18	22.34	21.82	21.82	1,045,254
05 May 20	21.85000 +0.46	21.86	21.32	21.75	876,230
04 May 20	21.39000 -1.07	21.88	21.23	21.80	1,231,458
30 Apr 20	22.46000 -0.64	23.23	22.35	23.19	1,047,025
29 Apr 20	23.10000 +0.35	23.25	22.73	22.85	1,159,049
28 Apr 20	22.75000 +0.91	22.84	21.80	22.00	1,003,376
27 Apr 20	21.84000 +0.14	22.18	21.77	22.13	530,760
24 Apr 20	21.70000 -0.31	22.04	21.43	21.60	735,462
23 Apr 20	22.01000 +0.23	22.26	21.65	21.99	862,045
22 Apr 20	21.78000 +0.28	22.02	21.59	21.71	744,128
21 Apr 20	21.50000 -0.50	21.89	21.38	21.71	1,094,915
20 Apr 20	22.00000 +0.13	22.08	21.55	22.05	692,675
17 Apr 20	21.87000 +0.43	22.29	21.78	22.00	1,192,285
16 Apr 20	21.44000 +0.05	21.98	21.44	21.64	996,168
15 Apr 20	21.39000 -1.24	22.58	21.30	22.57	1,418,966
14 Apr 20	22.63000 +0.36	22.92	22.26	22.62	744,708
09 Apr 20	22.27000 +0.60	22.44	21.82	22.03	1,104,602
08 Apr 20	21.67000 -0.22	21.92	21.29	21.83	1,127,704
07 Apr 20	21.89000 +0.86	22.53	21.39	21.80	6,390,086
06 Apr 20	21.03000 +1.50	21.52	20.10	20.10	2,434,916
03 Apr 20	19.53000 +0.27	20.23	19.33	19.80	1,553,194
02 Apr 20	19.26500 +0.89	19.52	18.35	18.44	1,401,520
01 Apr 20	18.37500 -0.69	18.82	18.23	18.54	1,187,641
31 Mar 20	19.07000 +0.48	19.26	18.49	18.80	1,387,934
30 Mar 20	18.59000 +0.35	18.60	17.72	18.26	822,841
27 Mar 20	18.24000 -0.94	18.83	17.99	18.78	842,188
26 Mar 20	19.18000 +0.63	19.18	17.91	18.00	1,136,286
25 Mar 20	18.55500 -0.42	19.78	17.80	19.65	1,855,048
24 Mar 20	18.98000 +1.85	18.98	17.53	17.78	1,332,689
23 Mar 20	17.12500 -0.92	17.61	16.69	17.23	1,144,849
20 Mar 20	18.04000 +1.01	18.46	17.31	18.19	2,129,688
19 Mar 20	17.03500 +1.49	17.28	15.36	15.47	2,082,260
18 Mar 20	15.54500 -1.91	17.09	15.13	16.80	1,685,630
17 Mar 20	17.46000 +0.23	18.04	16.94	17.94	1,817,481
16 Mar 20	17.23000 -1.59	18.09	16.48	18.09	2,286,442
13 Mar 20	18.82000 +0.24	20.35	18.64	19.20	2,674,110
12 Mar 20	18.57500 -1.97	19.76	18.38	19.64	2,675,565
11 Mar 20	20.55000 -0.02	21.34	20.36	20.85	2,625,338
10 Mar 20	20.57000 +0.26	21.58	20.30	20.67	2,377,570
09 Mar 20	20.31000 -1.88	21.09	20.09	21.09	2,828,661
06 Mar 20	22.19000 -1.15	22.97	22.02	22.87	1,984,204
05 Mar 20	23.34000 -0.67	24.37	23.12	24.14	1,789,069
04 Mar 20	24.01000 +1.35	24.20	22.96	23.25	2,041,888
03 Mar 20	22.66000 +0.17	23.37	22.65	22.93	1,548,814
02 Mar 20	22.49000 +0.08	22.85	21.90	22.85	1,694,201
28 Feb 20	22.41000 -0.94	22.67	21.83	22.50	2,742,312
27 Feb 20	23.35000 -1.20	24.17	22.92	24.11	1,855,040
26 Feb 20	24.55000 -0.22	24.70	23.88	24.55	2,016,692
25 Feb 20	24.77000 -0.44	25.44	24.77	25.38	1,163,324
24 Feb 20	25.21000 -0.80	25.30	24.89	25.25	1,248,641
21 Feb 20	26.01000 -0.53	26.48	25.83	26.48	1,009,892
20 Feb 20	26.54000 -0.31	26.98	26.43	26.92	1,134,320
19 Feb 20	26.85000 +0.06	27.02	26.62	26.99	622,565
18 Feb 20	26.79000 -0.18	26.87	26.53	26.65	737,291
17 Feb 20	26.97000 -0.11	27.33	26.79	27.20	791,327
14 Feb 20	27.08000 +0.50	27.40	26.53	26.53	1,708,113
13 Feb 20	26.58000 +0.09	26.58	25.97	26.49	919,775
12 Feb 20	26.49000 +0.30	26.73	26.18	26.24	955,503
11 Feb 20	26.19000 +0.28	26.36	25.86	26.18	732,656
10 Feb 20	25.91000 +0.21	25.92	25.60	25.60	646,961
07 Feb 20	25.70000 -0.46	26.12	25.59	26.05	906,234
06 Feb 20	26.16000 +0.05	26.47	26.03	26.39	1,124,637
05 Feb 20	26.11000 +0.74	26.63	25.48	25.60	1,864,179
04 Feb 20	25.37000 +0.63	25.47	24.93	24.98	764,156
03 Feb 20	24.74000 -0.03	24.95	24.61	24.74	657,996
31 Jan 20	24.77000 -0.02	24.98	24.61	24.96	1,180,275
30 Jan 20	24.79000 -0.61	25.42	24.77	25.14	967,807
29 Jan 20	25.40000 +0.10	25.54	25.16	25.40	864,893
28 Jan 20	25.30000 +0.32	25.39	24.84	25.11	859,833
27 Jan 20	24.98000 -1.01	25.60	24.87	25.60	1,460,605
24 Jan 20	25.99000 +0.39	26.27	25.82	25.87	1,186,227
23 Jan 20	25.60000 -0.33	25.91	25.44	25.81	809,159
22 Jan 20	25.93000 -0.06	26.29	25.91	26.11	1,160,012
21 Jan 20	25.99000 +0.09	26.35	25.64	25.80	1,283,751
20 Jan 20	25.90000 +0.48	25.90	25.37	25.46	1,247,569
17 Jan 20	25.42000 +0.22	25.54	25.24	25.46	1,830,253
16 Jan 20	25.20000 -0.44	25.81	25.20	25.68	3,229,657
15 Jan 20	25.64000 +0.13	25.80	25.46	25.54	2,000,793
14 Jan 20	25.51000 -1.06	25.74	25.14	25.65	4,799,514
13 Jan 20	26.57000 -0.08	26.75	26.33	26.72	780,472
10 Jan 20	26.65000 -0.08	26.91	26.65	26.81	479,010
09 Jan 20	26.73000 -0.25	27.22	26.72	27.20	662,243
08 Jan 20	26.98000 +0.36	27.15	26.49	26.50	771,321
07 Jan 20	26.62000 +0.03	27.10	26.52	26.64	592,751
06 Jan 20	26.59000 -0.32	26.75	26.22	26.75	677,259
03 Jan 20	26.91000 -0.42	27.21	26.83	27.21	527,777
02 Jan 20	27.33000 +0.12	27.59	27.06	27.06	440,444
30 Dec 19	27.21000 -0.15	27.32	27.11	27.28	167,260
27 Dec 19	27.36000 +0.00	27.49	27.16	27.42	350,927
23 Dec 19	27.36000 +0.34	27.37	26.95	26.95	362,583
20 Dec 19	27.02000 +0.20	27.20	26.74	26.74	832,429
19 Dec 19	26.82000 +0.03	26.95	26.67	26.90	569,681
18 Dec 19	26.79000 -0.03	26.95	26.74	26.82	403,512
17 Dec 19	26.82000 -0.38	27.26	26.81	27.16	633,300
16 Dec 19	27.20000 +0.45	27.35	26.88	26.89	638,934
13 Dec 19	26.75000 +0.06	27.33	26.75	26.97	833,639
12 Dec 19	26.69000 +0.27	26.96	26.49	26.65	843,031
11 Dec 19	26.42000 +0.04	26.63	26.29	26.32	883,296
10 Dec 19	26.38000 -0.30	26.60	26.20	26.60	703,386
09 Dec 19	26.68000 +0.08	26.76	26.57	26.73	408,627
06 Dec 19	26.60000 +0.31	26.72	26.29	26.30	689,688
05 Dec 19	26.29000 +0.04	26.58	26.18	26.20	500,930
04 Dec 19	26.25000 +0.54	26.38	25.63	25.67	853,522
03 Dec 19	25.71000 -0.31	26.17	25.59	26.05	684,613
02 Dec 19	26.02000 -0.32	26.64	25.99	26.41	535,403
29 Nov 19	26.34000 -0.20	26.53	26.23	26.45	414,094
28 Nov 19	26.54000 +0.17	26.67	26.25	26.33	473,155
27 Nov 19	26.37000 -0.26	26.86	26.35	26.78	759,947
26 Nov 19	26.63000 -0.13	26.81	26.47	26.81	879,119
25 Nov 19	26.76000 +0.26	26.83	26.54	26.70	533,178
22 Nov 19	26.50000 +0.30	26.60	26.14	26.15	777,472
21 Nov 19	26.20000 +0.00	26.28	25.79	25.91	694,024
20 Nov 19	26.20000 +0.27	26.22	25.59	25.79	809,802
19 Nov 19	25.93000 -0.03	26.28	25.82	26.03	472,965
18 Nov 19	25.96000 -0.07	26.29	25.86	26.15	657,700
15 Nov 19	26.03000 +0.20	26.09	25.59	26.00	620,387
14 Nov 19	25.83000 -0.24	26.12	25.59	25.95	1,129,394
13 Nov 19	26.07000 -0.58	26.58	26.02	26.53	942,793
12 Nov 19	26.65000 +0.31	27.15	26.57	27.15	1,066,614
11 Nov 19	26.34000 +0.12	26.39	25.99	26.09	946,424
08 Nov 19	26.22000 +0.05	26.27	25.92	26.10	1,590,211
07 Nov 19	26.17000 +0.43	26.27	25.79	25.79	1,260,572
06 Nov 19	25.74000 +0.54	25.95	25.21	25.21	1,350,913
05 Nov 19	25.20000 +0.93	25.75	24.69	24.70	2,333,947
04 Nov 19	24.27000 +0.12	24.55	24.16	24.21	1,150,963
01 Nov 19	24.15000 +0.50	24.17	23.59	23.74	576,246
31 Oct 19	23.65000 -0.31	24.02	23.38	23.98	910,581
30 Oct 19	23.96000 -0.45	24.52	23.90	24.41	641,509
29 Oct 19	24.41000 -0.34	24.70	24.22	24.64	699,718
28 Oct 19	24.75000 +0.15	24.89	24.60	24.64	622,125
25 Oct 19	24.60000 -0.02	24.79	24.36	24.60	532,860
24 Oct 19	24.62000 +0.33	24.88	24.38	24.38	873,307
23 Oct 19	24.29000 +0.55	24.39	23.51	23.61	987,234
22 Oct 19	23.74000 -0.31	24.23	23.47	24.18	654,853
21 Oct 19	24.05000 +0.38	24.22	23.68	23.77	813,351
18 Oct 19	23.67000 +0.23	23.70	23.23	23.44	734,203
17 Oct 19	23.44000 -0.04	23.88	23.30	23.39	555,874
16 Oct 19	23.48000 +0.24	23.52	23.07	23.22	658,536
15 Oct 19	23.24000 +0.45	23.36	22.75	22.96	888,945
14 Oct 19	22.79000 +0.02	22.79	22.30	22.79	555,775
11 Oct 19	22.77000 +0.70	22.81	22.09	22.09	821,516
10 Oct 19	22.07000 +0.45	22.17	21.59	21.68	648,340
09 Oct 19	21.62000 +0.13	21.89	21.36	21.55	462,808
08 Oct 19	21.49000 -0.45	21.92	21.29	21.87	697,310
07 Oct 19	21.94000 +0.18	21.96	21.57	21.83	432,873
04 Oct 19	21.76000 +0.16	21.79	21.37	21.60	919,131
02 Oct 19	21.60000 -0.76	22.30	21.56	22.25	993,433
01 Oct 19	22.36000 -0.29	22.86	22.29	22.77	805,115
30 Sep 19	22.65000 +0.09	22.74	22.50	22.60	643,085
27 Sep 19	22.56000 +0.42	22.68	22.18	22.20	585,745
26 Sep 19	22.14000 +0.09	22.79	22.03	22.10	1,016,942
25 Sep 19	22.05000 +0.01	22.14	21.67	22.02	808,208
24 Sep 19	22.04000 -0.31	22.45	22.04	22.40	843,338
23 Sep 19	22.35000 -0.66	22.96	22.14	22.88	943,723
20 Sep 19	23.01000 -0.04	23.14	22.77	23.12	796,608
19 Sep 19	23.05000 +0.05	23.29	22.85	22.97	769,635
18 Sep 19	23.00000 -0.41	23.40	22.90	23.40	1,028,468
17 Sep 19	23.41000 -0.54	24.00	23.35	23.96	1,083,615
16 Sep 19	23.95000 -0.45	24.37	23.95	24.37	788,007
13 Sep 19	24.40000 +0.09	24.62	24.34	24.38	762,943
12 Sep 19	24.31000 +0.18	24.35	23.83	24.24	939,481
11 Sep 19	24.13000 -0.03	24.65	24.13	24.33	762,165
10 Sep 19	24.16000 +0.45	24.33	23.66	23.76	833,473
09 Sep 19	23.71000 +0.23	23.85	23.52	23.52	491,740
06 Sep 19	23.48000 +0.07	23.59	23.31	23.50	491,091
05 Sep 19	23.41000 +0.34	23.52	23.15	23.27	592,508
04 Sep 19	23.07000 +0.18	23.26	22.98	23.19	502,613
03 Sep 19	22.89000 -0.19	23.06	22.70	23.04	410,244
02 Sep 19	23.08000 -0.10	23.38	23.02	23.25	384,046
30 Aug 19	23.18000 +0.38	23.34	22.85	22.87	672,349
29 Aug 19	22.80000 +0.40	22.91	22.30	22.42	498,962
28 Aug 19	22.40000 +0.01	22.60	22.06	22.49	469,237
27 Aug 19	22.39000 +0.07	22.60	22.15	22.34	437,007
26 Aug 19	22.32000 +0.25	22.39	21.95	22.01	319,465
23 Aug 19	22.07000 -0.28	22.67	22.04	22.54	444,251
22 Aug 19	22.35000 +0.08	22.68	21.96	22.19	512,959
21 Aug 19	22.27000 +0.44	22.51	21.86	21.86	512,749
20 Aug 19	21.83000 -0.26	22.21	21.77	22.10	609,752
19 Aug 19	22.09000 +0.59	22.15	21.71	21.80	582,658
16 Aug 19	21.50000 +0.27	21.59	21.28	21.40	570,782
15 Aug 19	21.23000 -0.32	21.73	21.03	21.66	807,553
14 Aug 19	21.55000 -0.79	22.30	21.30	22.30	916,087
13 Aug 19	22.34000 +0.10	22.50	21.50	21.93	1,269,363
12 Aug 19	22.24000 -0.32	22.91	22.14	22.71	697,101
09 Aug 19	22.56000 -0.17	22.91	22.46	22.62	779,538
08 Aug 19	22.73000 +0.61	22.73	22.12	22.60	905,744
07 Aug 19	22.12000 +0.01	22.67	22.00	22.29	1,098,093
06 Aug 19	22.11000 -0.54	22.85	22.10	22.50	1,127,311
05 Aug 19	22.65000 -0.76	23.12	22.45	23.00	1,411,375
02 Aug 19	23.41000 -1.24	24.30	23.16	24.30	1,495,950
01 Aug 19	24.65000 -1.31	25.44	24.34	25.44	1,734,436
31 Jul 19	25.96000 -0.01	26.35	25.96	26.00	636,944
30 Jul 19	25.97000 -0.56	26.54	25.82	26.54	647,163
29 Jul 19	26.53000 -0.13	26.70	26.43	26.69	340,951
26 Jul 19	26.66000 +0.00	26.72	26.47	26.62	501,204
25 Jul 19	26.66000 -0.36	27.17	26.27	27.10	689,549
24 Jul 19	27.02000 +0.26	27.11	26.59	26.77	812,432
23 Jul 19	26.76000 +0.87	27.00	26.07	26.07	1,098,252
22 Jul 19	25.89000 +0.13	26.12	25.65	25.78	462,908
19 Jul 19	25.76000 +0.39	25.86	25.20	25.52	602,880
18 Jul 19	25.37000 -0.31	25.66	25.36	25.57	507,106
17 Jul 19	25.68000 -0.15	26.04	25.65	25.85	566,117
16 Jul 19	25.83000 +0.26	25.86	25.55	25.55	462,521
15 Jul 19	25.57000 +0.25	25.72	25.29	25.49	501,996
12 Jul 19	25.32000 +0.39	25.46	25.10	25.13	843,500
11 Jul 19	24.93000 -0.30	25.33	24.75	25.33	760,672
10 Jul 19	25.23000 +0.05	25.40	25.06	25.18	621,403
09 Jul 19	25.18000 -0.37	25.27	24.41	24.99	1,047,027
08 Jul 19	25.55000 -0.15	25.84	25.34	25.78	556,468
05 Jul 19	25.70000 -0.28	25.96	25.45	25.96	547,026
04 Jul 19	25.98000 +0.14	26.18	25.95	25.99	393,287
03 Jul 19	25.84000 +0.00	26.06	25.61	25.93	696,266
02 Jul 19	25.84000 -0.03	25.95	25.59	25.86	784,609
01 Jul 19	25.87000 +0.26	26.32	25.87	25.95	1,066,589
28 Jun 19	25.61000 +0.55	25.68	25.04	25.11	621,264
27 Jun 19	25.06000 +0.21	25.39	24.74	24.84	674,644
26 Jun 19	24.85000 -0.16	25.07	24.77	24.95	558,533
25 Jun 19	25.01000 +0.13	25.11	24.74	24.82	632,679
24 Jun 19	24.88000 -0.24	25.33	24.84	25.18	433,082
21 Jun 19	25.12000 -0.09	25.42	24.98	25.28	1,191,394
20 Jun 19	25.21000 +0.36	25.41	25.00	25.00	615,446
19 Jun 19	24.85000 +0.15	25.18	24.78	24.80	687,999
18 Jun 19	24.70000 +0.44	24.93	24.06	24.28	756,279
17 Jun 19	24.26000 -0.05	24.33	24.09	24.25	438,105
14 Jun 19	24.31000 -0.17	24.54	24.26	24.40	549,259
13 Jun 19	24.48000 -0.21	24.66	24.40	24.53	616,410
12 Jun 19	24.69000 -0.01	24.76	24.32	24.56	450,424
11 Jun 19	24.70000 +0.50	25.01	24.56	24.62	736,803
07 Jun 19	24.20000 +0.32	24.35	24.07	24.13	525,722
06 Jun 19	23.88000 -0.25	24.44	23.75	24.06	522,225
05 Jun 19	24.13000 -0.28	24.54	23.90	24.53	859,962
04 Jun 19	24.41000 +0.74	24.62	23.49	23.67	902,552
03 Jun 19	23.67000 +0.15	23.69	23.22	23.38	659,227
31 May 19	23.52000 -0.11	23.52	23.19	23.30	674,751
30 May 19	23.63000 +0.28	23.69	23.44	23.49	359,663
29 May 19	23.35000 -1.71	24.03	23.27	24.01	934,807
28 May 19	25.06000 -0.34	25.62	24.93	25.38	2,728,840
27 May 19	25.40000 +0.33	25.56	25.30	25.34	428,527
24 May 19	25.07000 +0.06	25.41	25.04	25.17	618,626
23 May 19	25.01000 -0.81	25.56	24.90	25.56	858,215
22 May 19	25.82000 +0.03	26.02	25.59	25.80	534,919
21 May 19	25.79000 +0.23	26.02	25.56	25.73	570,224
20 May 19	25.56000 -0.70	26.55	25.38	26.50	822,740
17 May 19	26.26000 -0.14	26.43	26.07	26.35	556,923
16 May 19	26.40000 +0.68	26.48	25.45	25.82	1,020,024
15 May 19	25.72000 -0.62	26.56	25.43	26.56	1,467,845
14 May 19	26.34000 +0.65	26.57	25.68	25.85	1,043,332
13 May 19	25.69000 -0.56	26.50	25.58	26.50	853,970
10 May 19	26.25000 +0.30	26.62	26.13	26.28	1,675,260
09 May 19	25.95000 -0.40	26.56	25.89	26.34	834,956
08 May 19	26.35000 +0.77	26.47	25.52	25.74	977,394
07 May 19	25.58000 -0.46	26.75	25.55	26.50	1,343,380
06 May 19	26.04000 -0.37	26.04	25.46	26.04	633,166
03 May 19	26.41000 +0.28	26.51	26.09	26.19	591,845
02 May 19	26.13000 -0.43	26.62	26.11	26.60	704,921
30 Apr 19	26.56000 -0.26	26.77	26.44	26.70	671,884
29 Apr 19	26.82000 +0.40	26.88	26.46	26.64	760,533
26 Apr 19	26.42000 -0.10	26.62	26.23	26.56	643,781
25 Apr 19	26.52000 -0.54	27.15	26.44	27.11	1,011,270
24 Apr 19	27.06000 -0.24	27.45	26.91	27.18	801,754
23 Apr 19	27.30000 +0.08	27.43	26.96	27.19	620,635
18 Apr 19	27.22000 +0.14	27.30	26.89	27.13	471,169
17 Apr 19	27.08000 +0.15	27.53	26.82	26.82	702,251
16 Apr 19	26.93000 +0.34	26.94	26.52	26.69	629,893
15 Apr 19	26.59000 -0.29	26.97	26.56	26.90	725,098
12 Apr 19	26.88000 +0.45	26.95	26.13	26.30	869,717
11 Apr 19	26.43000 +0.53	26.50	25.84	25.90	824,953
10 Apr 19	25.90000 +0.17	26.10	25.75	25.75	594,403
09 Apr 19	25.73000 -0.27	26.18	25.71	25.90	448,512
08 Apr 19	26.00000 -0.03	26.25	25.88	25.97	469,438
05 Apr 19	26.03000 +0.12	26.08	25.79	25.94	444,198
04 Apr 19	25.91000 +0.03	26.00	25.53	25.74	767,737
03 Apr 19	25.88000 +0.80	25.88	25.27	25.33	942,992
02 Apr 19	25.08000 +0.03	25.30	24.68	25.10	908,522
01 Apr 19	25.05000 +0.77	25.10	24.63	24.63	929,814
29 Mar 19	24.28000 +0.28	24.45	24.17	24.18	774,655
28 Mar 19	24.00000 -0.04	24.46	23.99	24.01	789,737
27 Mar 19	24.04000 +0.09	24.44	23.97	24.15	756,012
26 Mar 19	23.95000 +0.01	24.18	23.78	24.03	813,166
25 Mar 19	23.94000 -0.27	24.21	23.83	24.20	759,762
22 Mar 19	24.21000 -0.80	25.12	24.18	25.03	810,002
21 Mar 19	25.01000 -0.08	25.18	24.68	25.12	559,365
20 Mar 19	25.09000 -0.18	25.31	24.78	25.15	992,265
19 Mar 19	25.27000 -0.13	25.60	25.24	25.41	702,469
18 Mar 19	25.40000 -0.36	26.05	25.31	26.00	662,889
15 Mar 19	25.76000 -0.04	26.04	25.65	25.80	931,470
14 Mar 19	25.80000 -0.14	26.09	25.70	25.92	665,827
13 Mar 19	25.94000 +0.55	25.95	25.34	25.46	811,183
12 Mar 19	25.39000 -0.25	25.99	25.39	25.82	691,873
11 Mar 19	25.64000 +0.53	25.75	25.17	25.20	751,333
08 Mar 19	25.11000 +0.29	25.23	24.52	24.70	909,956
07 Mar 19	24.82000 -1.06	25.85	24.62	25.83	1,363,944
06 Mar 19	25.88000 -0.77	26.45	25.74	26.28	1,339,767
05 Mar 19	26.65000 +1.10	27.15	26.27	26.84	2,376,869
04 Mar 19	25.55000 +0.62	25.73	25.11	25.13	1,056,740
01 Mar 19	24.93000 +0.18	25.23	24.88	24.97	673,019
28 Feb 19	24.75000 +0.18	24.93	24.36	24.45	749,310
27 Feb 19	24.57000 -0.29	24.74	24.39	24.68	599,070
26 Feb 19	24.86000 +0.04	24.89	24.59	24.78	417,142
25 Feb 19	24.82000 -0.04	25.05	24.75	24.97	399,847
22 Feb 19	24.86000 +0.15	24.97	24.62	24.72	397,202
21 Feb 19	24.71000 -0.34	25.09	24.66	25.05	481,235
20 Feb 19	25.05000 -0.09	25.33	24.89	25.25	602,072
19 Feb 19	25.14000 +0.05	25.25	24.78	25.13	774,602
18 Feb 19	25.09000 -0.01	25.35	24.98	25.09	579,405
15 Feb 19	25.10000 +0.64	25.10	24.17	24.34	1,127,897
14 Feb 19	24.46000 +0.61	24.70	23.82	24.02	1,489,682
13 Feb 19	23.85000 +0.03	24.42	23.79	24.00	919,292
12 Feb 19	23.82000 +0.14	24.02	23.59	23.90	1,108,571
11 Feb 19	23.68000 +0.13	24.05	23.61	23.70	618,072
08 Feb 19	23.55000 -0.40	24.05	23.54	24.00	642,245
07 Feb 19	23.95000 -0.95	24.90	23.94	24.90	1,232,737
06 Feb 19	24.90000 +0.23	24.93	24.41	24.69	976,068
05 Feb 19	24.67000 +0.68	24.74	23.99	24.00	856,074
04 Feb 19	23.99000 +0.16	23.99	23.58	23.82	384,157
01 Feb 19	23.83000 -0.03	24.02	23.59	23.83	429,986
31 Jan 19	23.86000 -0.16	24.37	23.67	24.03	751,213
30 Jan 19	24.02000 +0.07	24.30	23.82	24.01	635,579
29 Jan 19	23.95000 +0.20	24.11	23.51	23.77	624,293
28 Jan 19	23.75000 -0.09	24.03	23.66	23.86	617,234
25 Jan 19	23.84000 +0.51	23.93	23.49	23.52	585,589
24 Jan 19	23.33000 +0.17	23.43	23.04	23.21	573,346
23 Jan 19	23.16000 -0.34	23.58	23.14	23.46	643,074
22 Jan 19	23.50000 -0.35	24.07	23.44	23.89	667,889
21 Jan 19	23.85000 +0.06	23.92	23.58	23.92	468,692
18 Jan 19	23.79000 +0.81	23.92	23.11	23.14	1,074,574
17 Jan 19	22.98000 +0.12	23.18	22.29	22.72	918,138
16 Jan 19	22.86000 +0.07	22.95	22.66	22.89	496,129
15 Jan 19	22.79000 -0.07	23.19	22.79	23.14	890,787
14 Jan 19	22.86000 -0.25	23.10	22.73	23.10	785,848
11 Jan 19	23.11000 -0.37	23.65	23.09	23.58	950,476
10 Jan 19	23.48000 +0.06	23.60	23.23	23.60	847,767
09 Jan 19	23.42000 +0.58	23.66	22.93	23.08	971,838
08 Jan 19	22.84000 +0.30	22.95	22.25	22.55	762,152
07 Jan 19	22.54000 -0.09	22.97	22.39	22.90	684,601
04 Jan 19	22.63000 +0.97	22.66	21.87	21.88	652,269
03 Jan 19	21.66000 -0.26	21.90	21.55	21.75	476,475
02 Jan 19	21.92000 +0.12	22.01	21.63	21.85	586,652
28 Dec 18	21.80000 +0.10	22.23	21.78	21.89	310,314
27 Dec 18	21.70000 -0.34	22.39	21.47	22.10	560,729
21 Dec 18	22.04000 +0.29	22.20	21.58	21.61	1,559,355
20 Dec 18	21.75000 -0.25	21.90	21.45	21.68	716,978
19 Dec 18	22.00000 -0.05	22.20	21.85	21.99	1,016,627
18 Dec 18	22.05000 +0.35	22.20	21.46	21.54	1,197,196
17 Dec 18	21.70000 -0.86	22.51	21.47	22.32	1,344,989
14 Dec 18	22.56000 -0.27	22.74	22.32	22.60	658,747
13 Dec 18	22.83000 -0.19	23.06	22.75	23.06	1,032,291
12 Dec 18	23.02000 +0.43	23.14	22.50	22.68	962,826
11 Dec 18	22.59000 +0.48	22.76	22.13	22.27	1,077,750
10 Dec 18	22.11000 -0.45	22.33	21.98	22.05	990,680
07 Dec 18	22.56000 -0.13	22.95	22.53	22.86	1,153,152
06 Dec 18	22.69000 -0.88	23.41	22.61	23.35	1,453,990
05 Dec 18	23.57000 +0.21	23.74	23.06	23.30	906,048
04 Dec 18	23.36000 -0.59	24.08	23.36	23.99	1,108,988
03 Dec 18	23.95000 +0.20	24.58	23.87	24.26	994,496
30 Nov 18	23.75000 -0.37	24.27	23.70	24.27	1,057,262
29 Nov 18	24.12000 +0.12	24.37	24.02	24.12	783,646
28 Nov 18	24.00000 -0.10	24.23	23.76	24.16	761,425
27 Nov 18	24.10000 -0.29	24.37	23.85	24.37	786,977
26 Nov 18	24.39000 +0.47	24.45	23.95	24.24	817,519
23 Nov 18	23.92000 -0.20	24.38	23.86	24.20	689,709
22 Nov 18	24.12000 -0.48	24.67	24.08	24.59	777,250
21 Nov 18	24.60000 +0.09	24.87	24.33	24.73	1,087,416
20 Nov 18	24.51000 -1.36	25.83	24.31	25.70	2,058,069
19 Nov 18	25.87000 -0.42	26.63	25.83	26.40	784,421
16 Nov 18	26.29000 -0.66	27.12	26.08	26.50	948,856
15 Nov 18	26.95000 +0.00	27.19	26.72	27.06	720,956
14 Nov 18	26.95000 -0.10	27.38	26.55	26.85	1,031,186
13 Nov 18	27.05000 +0.63	27.20	26.56	26.56	1,257,084
12 Nov 18	26.42000 -0.30	27.13	26.38	26.93	869,131
09 Nov 18	26.72000 +0.07	26.78	26.20	26.50	1,561,568
08 Nov 18	26.65000 -0.88	27.00	26.49	27.00	1,350,434
07 Nov 18	27.53000 +0.48	27.69	26.96	27.05	904,127
06 Nov 18	27.05000 -0.78	28.84	26.50	28.84	1,812,539
05 Nov 18	27.83000 -0.01	28.03	27.62	28.03	759,193
02 Nov 18	27.84000 +0.50	28.26	27.78	27.90	985,225
01 Nov 18	27.34000 -0.06	27.75	27.13	27.36	896,163
31 Oct 18	27.40000 +0.91	27.42	26.70	26.79	1,271,575
30 Oct 18	26.49000 -0.09	26.69	26.15	26.69	515,479
29 Oct 18	26.58000 +0.41	27.14	26.24	26.24	887,461
26 Oct 18	26.17000 -0.02	26.20	25.59	25.96	1,068,086
25 Oct 18	26.19000 +0.36	26.27	25.52	25.61	1,045,256
24 Oct 18	25.83000 -0.23	26.36	25.77	26.20	1,066,742
23 Oct 18	26.06000 -0.94	26.80	25.96	26.80	1,333,658
22 Oct 18	27.00000 -0.07	27.45	26.92	27.25	615,511
19 Oct 18	27.07000 -0.87	27.98	26.91	27.89	1,292,738
18 Oct 18	27.94000 +0.00	28.24	27.77	27.95	751,232
17 Oct 18	27.94000 -0.21	28.51	27.82	28.40	785,455
16 Oct 18	28.15000 +0.27	28.20	27.66	27.89	1,059,558
15 Oct 18	27.88000 -0.01	27.96	27.43	27.80	566,156
12 Oct 18	27.89000 -0.14	28.42	27.87	28.30	831,074
11 Oct 18	28.03000 -0.40	28.38	27.20	27.35	1,516,036
10 Oct 18	28.43000 -0.99	29.46	28.37	29.46	1,159,056
09 Oct 18	29.42000 +0.06	29.49	29.15	29.42	899,329
08 Oct 18	29.36000 -0.36	29.75	29.22	29.55	856,816
05 Oct 18	29.72000 -0.51	30.31	29.64	30.31	1,112,217
04 Oct 18	30.23000 -0.56	30.91	30.17	30.85	1,250,281
02 Oct 18	30.79000 -0.35	30.89	30.64	30.80	967,461
01 Oct 18	31.14000 +0.29	31.32	30.80	31.06	693,706
28 Sep 18	30.85000 -0.57	31.40	30.42	31.38	1,572,540
27 Sep 18	31.42000 -0.23	31.64	31.30	31.54	976,466
26 Sep 18	31.65000 +0.29	31.65	31.20	31.32	1,257,198
25 Sep 18	31.36000 -0.87	31.45	30.93	31.00	3,143,892
24 Sep 18	32.23000 -0.43	32.70	32.21	32.49	531,205
21 Sep 18	32.66000 +0.17	32.77	32.57	32.66	1,161,763
20 Sep 18	32.49000 +0.19	32.62	32.25	32.42	694,424
19 Sep 18	32.30000 +0.23	32.37	32.06	32.14	656,913
18 Sep 18	32.07000 +0.45	32.08	31.53	31.60	743,830
17 Sep 18	31.62000 -0.09	31.71	31.37	31.53	562,862
14 Sep 18	31.71000 +0.06	31.76	31.50	31.70	289,746
13 Sep 18	31.65000 +0.23	31.76	31.35	31.43	451,599
12 Sep 18	31.42000 +0.17	31.65	31.26	31.29	427,838
11 Sep 18	31.25000 +0.06	31.26	30.91	31.26	303,136
10 Sep 18	31.19000 +0.00	31.29	30.97	31.13	453,481
07 Sep 18	31.19000 +0.19	31.19	30.88	31.00	423,905
06 Sep 18	31.00000 -0.14	31.28	30.84	31.11	531,858
05 Sep 18	31.14000 -0.44	31.48	31.06	31.30	756,057
04 Sep 18	31.58000 -0.53	32.33	31.45	32.22	718,439
03 Sep 18	32.11000 +0.00	32.14	31.85	31.99	336,712
31 Aug 18	32.11000 -0.17	32.27	31.94	32.27	565,055
30 Aug 18	32.28000 -0.08	32.37	31.98	32.20	508,290
29 Aug 18	32.36000 -0.06	32.59	32.30	32.46	393,095
28 Aug 18	32.42000 -0.07	32.74	32.42	32.65	390,281
27 Aug 18	32.49000 +0.26	32.61	32.29	32.39	354,178
24 Aug 18	32.23000 +0.11	32.37	32.12	32.15	267,316
23 Aug 18	32.12000 -0.12	32.52	32.01	32.11	522,542
22 Aug 18	32.24000 +0.32	32.28	31.88	31.95	634,697
21 Aug 18	31.92000 +0.22	32.01	31.65	31.72	409,100
20 Aug 18	31.70000 +0.20	31.82	31.59	31.64	397,968
17 Aug 18	31.50000 -0.17	31.79	31.40	31.75	371,910
16 Aug 18	31.67000 +0.28	31.81	31.52	31.59	473,272
15 Aug 18	31.39000 -0.50	32.03	31.25	31.98	691,995
14 Aug 18	31.89000 +0.01	32.22	31.82	32.06	362,551
13 Aug 18	31.88000 +0.03	31.98	31.60	31.84	467,342
10 Aug 18	31.85000 -0.44	32.15	31.81	32.10	591,804
09 Aug 18	32.29000 +0.08	32.36	32.07	32.15	556,108
08 Aug 18	32.21000 +0.10	32.52	31.77	31.94	526,272
07 Aug 18	32.11000 -0.15	32.55	32.10	32.49	410,370
06 Aug 18	32.26000 -0.02	32.61	32.18	32.31	536,762
03 Aug 18	32.28000 +0.11	32.45	32.14	32.29	616,038
02 Aug 18	32.17000 +0.43	32.21	31.41	32.00	1,038,507
01 Aug 18	31.74000 +0.09	31.90	31.61	31.85	614,653
31 Jul 18	31.65000 +0.12	31.81	31.42	31.57	515,424
30 Jul 18	31.53000 -0.13	31.85	31.53	31.59	454,899
27 Jul 18	31.66000 -0.13	32.02	31.64	31.91	521,755
26 Jul 18	31.79000 +0.30	31.90	31.60	31.69	641,747
25 Jul 18	31.49000 -0.04	31.69	31.39	31.58	480,937
24 Jul 18	31.53000 +0.50	31.59	31.10	31.20	671,668
23 Jul 18	31.03000 -0.36	31.48	30.96	31.40	615,046
20 Jul 18	31.39000 -0.13	31.83	31.21	31.51	786,542
19 Jul 18	31.52000 -0.18	31.94	31.52	31.74	849,197
18 Jul 18	31.70000 +0.51	31.77	31.41	31.45	1,012,036
17 Jul 18	31.19000 +1.31	32.02	29.81	29.94	1,998,728
16 Jul 18	29.88000 +0.04	30.00	29.79	29.81	301,855
13 Jul 18	29.84000 +0.29	29.91	29.68	29.78	446,858
12 Jul 18	29.55000 +0.11	29.65	29.41	29.63	469,191
11 Jul 18	29.44000 -0.43	29.68	29.35	29.61	562,250
10 Jul 18	29.87000 +0.39	30.04	29.44	29.62	570,649
09 Jul 18	29.48000 +0.26	29.60	29.40	29.47	444,665
06 Jul 18	29.22000 +0.13	29.27	29.01	29.27	509,775
05 Jul 18	29.09000 +0.29	29.29	28.74	28.74	491,039
04 Jul 18	28.80000 -0.42	29.25	28.66	29.20	548,305
03 Jul 18	29.22000 -0.05	29.42	29.05	29.35	558,516
02 Jul 18	29.27000 -0.06	29.45	28.97	29.03	411,554
29 Jun 18	29.33000 +0.29	29.65	29.15	29.25	794,702
28 Jun 18	29.04000 -0.56	29.74	28.88	29.58	692,774
27 Jun 18	29.60000 +0.18	29.72	29.12	29.51	709,076
26 Jun 18	29.42000 +0.12	29.70	29.33	29.48	533,832
25 Jun 18	29.30000 -0.38	29.76	29.23	29.53	536,655
22 Jun 18	29.68000 +0.17	29.78	29.43	29.61	679,354
21 Jun 18	29.51000 -0.20	29.93	29.41	29.88	638,711
20 Jun 18	29.71000 +0.05	29.98	29.65	29.71	730,958
19 Jun 18	29.66000 -0.34	29.80	29.38	29.72	691,543
18 Jun 18	30.00000 -0.49	30.56	29.89	30.56	616,538
15 Jun 18	30.49000 -0.49	31.04	30.47	30.87	1,358,222
14 Jun 18	30.98000 +0.29	31.11	30.39	30.49	597,846
13 Jun 18	30.69000 +0.16	30.82	30.43	30.54	559,831
12 Jun 18	30.53000 -0.07	30.91	30.40	30.72	609,189
11 Jun 18	30.60000 +0.18	30.70	30.40	30.60	554,180
08 Jun 18	30.42000 -0.17	30.63	30.23	30.43	579,433
07 Jun 18	30.59000 +0.14	31.12	30.43	30.53	844,137
06 Jun 18	30.45000 +0.08	30.58	30.23	30.42	498,722
05 Jun 18	30.37000 -0.06	30.66	30.35	30.45	664,393
04 Jun 18	30.43000 +0.03	30.62	30.23	30.55	419,716
01 Jun 18	30.40000 +0.42	30.48	30.08	30.08	597,528
31 May 18	29.98000 -0.26	30.48	29.89	30.31	674,200
30 May 18	30.24000 +0.15	30.44	30.01	30.06	504,799
29 May 18	30.09000 -0.41	30.37	30.07	30.28	571,475
28 May 18	30.50000 -0.02	30.77	30.48	30.71	281,577
25 May 18	30.52000 +0.21	30.71	30.32	30.34	605,363
24 May 18	30.31000 -1.07	30.59	30.07	30.20	605,992
23 May 18	31.38000 -0.50	31.91	31.10	31.84	808,384
22 May 18	31.88000 +0.26	31.99	31.62	31.69	747,967
18 May 18	31.62000 -0.41	32.10	31.62	32.06	634,782
17 May 18	32.03000 +0.35	32.03	31.52	31.59	434,276
16 May 18	31.68000 +0.17	31.88	31.52	31.63	471,990
15 May 18	31.51000 +0.24	31.54	31.13	31.16	635,437
14 May 18	31.27000 -0.02	31.39	31.11	31.38	425,826
11 May 18	31.29000 -0.16	31.69	31.29	31.49	1,513,520
10 May 18	31.45000 +0.29	31.52	31.24	31.25	558,425
09 May 18	31.16000 +0.13	31.31	30.66	31.00	1,058,636
08 May 18	31.03000 +0.64	31.93	29.76	31.50	1,935,005
07 May 18	30.39000 +0.76	30.47	29.72	29.73	555,243
04 May 18	29.63000 +0.18	29.71	29.40	29.54	631,483
03 May 18	29.45000 -0.41	29.90	29.37	29.90	797,063
02 May 18	29.86000 +0.38	29.95	29.52	29.54	546,953
30 Apr 18	29.48000 -0.23	29.77	29.43	29.68	589,603
27 Apr 18	29.71000 +0.18	29.94	29.55	29.80	385,896
26 Apr 18	29.53000 +0.24	29.54	29.10	29.17	444,025
25 Apr 18	29.29000 -0.98	30.09	29.12	30.09	743,177
24 Apr 18	30.27000 +0.27	30.36	29.90	30.02	559,213
23 Apr 18	30.00000 +0.01	30.14	29.82	29.98	502,350
20 Apr 18	29.99000 +0.08	30.12	29.88	30.00	385,905
19 Apr 18	29.91000 +0.01	29.96	29.76	29.93	407,670
18 Apr 18	29.90000 +0.23	29.90	29.59	29.78	493,009
17 Apr 18	29.67000 +0.26	29.85	29.42	29.43	505,537
16 Apr 18	29.41000 -0.19	29.67	29.36	29.60	365,734
13 Apr 18	29.60000 +0.17	29.66	29.42	29.59	565,010
12 Apr 18	29.43000 +0.21	29.55	28.92	29.16	630,012
11 Apr 18	29.22000 +0.11	29.38	29.03	29.10	794,542
10 Apr 18	29.11000 +0.12	29.40	28.96	29.31	568,890
09 Apr 18	28.99000 -0.05	29.33	28.93	29.09	625,882
06 Apr 18	29.04000 -0.04	29.20	28.72	29.00	467,373
05 Apr 18	29.08000 +1.06	29.13	28.34	28.40	794,398
04 Apr 18	28.02000 -0.45	28.55	27.99	28.41	762,610
03 Apr 18	28.47000 -0.17	28.74	28.31	28.58	644,073
29 Mar 18	28.64000 +0.13	28.86	28.41	28.48	743,496
28 Mar 18	28.51000 -0.05	28.51	28.09	28.33	766,219
27 Mar 18	28.56000 +0.50	28.62	28.30	28.41	571,021
26 Mar 18	28.06000 -0.08	28.51	27.99	28.21	446,810
23 Mar 18	28.14000 -0.17	28.32	27.76	28.12	753,074
22 Mar 18	28.31000 -0.35	28.72	28.16	28.53	714,186
21 Mar 18	28.66000 +0.07	28.78	28.45	28.60	583,166
20 Mar 18	28.59000 +0.23	28.62	28.34	28.45	473,431
19 Mar 18	28.36000 -0.17	28.63	28.24	28.57	626,170
16 Mar 18	28.53000 +0.18	28.83	28.43	28.60	1,157,767
15 Mar 18	28.35000 +0.25	28.49	28.15	28.26	688,344
14 Mar 18	28.10000 -0.12	28.54	28.06	28.26	786,086
13 Mar 18	28.22000 -0.51	28.82	28.13	28.72	1,254,343
12 Mar 18	28.73000 -0.11	29.04	28.52	29.01	538,521
09 Mar 18	28.84000 +0.23	28.98	28.42	28.64	787,349
08 Mar 18	28.61000 +0.48	28.72	28.15	28.36	990,405
07 Mar 18	28.13000 -0.52	28.40	27.67	28.40	2,128,768
06 Mar 18	28.65000 -1.42	30.14	28.65	29.25	1,896,947
05 Mar 18	30.07000 +0.74	30.19	29.02	29.07	819,295
02 Mar 18	29.33000 -0.58	29.85	29.08	29.71	789,842
01 Mar 18	29.91000 -0.52	30.41	29.77	30.40	638,838
28 Feb 18	30.43000 -0.13	30.63	30.43	30.46	406,047
27 Feb 18	30.56000 +0.00	30.67	30.25	30.59	425,124
26 Feb 18	30.56000 +0.10	30.91	30.46	30.74	431,009
23 Feb 18	30.46000 -0.12	30.63	30.37	30.61	416,915
22 Feb 18	30.58000 -0.03	30.84	30.49	30.61	661,506
21 Feb 18	30.61000 +0.10	30.62	30.23	30.47	360,374
20 Feb 18	30.51000 +0.59	30.53	29.99	29.99	748,402
19 Feb 18	29.92000 -0.15	30.33	29.80	30.31	287,174
16 Feb 18	30.07000 +0.01	30.40	30.00	30.22	433,880
15 Feb 18	30.06000 +0.20	30.34	29.94	30.26	707,873
14 Feb 18	29.86000 +0.35	30.00	29.26	29.77	702,387
13 Feb 18	29.51000 -0.22	29.82	29.51	29.82	390,369
12 Feb 18	29.73000 +0.37	30.14	29.62	29.85	508,776
09 Feb 18	29.36000 -0.27	29.73	29.15	29.56	590,329
08 Feb 18	29.63000 -0.57	30.26	29.55	30.16	569,003
07 Feb 18	30.20000 +0.42	30.45	29.54	30.14	1,034,494
06 Feb 18	29.78000 -0.57	30.26	29.32	29.45	1,274,061
05 Feb 18	30.35000 -0.39	30.52	30.21	30.52	812,769
02 Feb 18	30.74000 -0.58	31.30	30.65	31.30	738,718
01 Feb 18	31.32000 -0.48	32.03	31.07	31.99	872,494
31 Jan 18	31.80000 -0.36	32.46	31.80	32.31	671,350
30 Jan 18	32.16000 -0.46	32.42	32.09	32.21	738,150
29 Jan 18	32.62000 -0.02	32.94	32.56	32.72	574,438
26 Jan 18	32.64000 +0.54	32.65	31.85	32.06	629,844
25 Jan 18	32.10000 -0.02	32.60	31.99	32.09	720,867
24 Jan 18	32.12000 -0.19	32.65	31.99	32.49	775,750
23 Jan 18	32.31000 -0.13	32.90	32.24	32.88	593,260
22 Jan 18	32.44000 +0.47	32.50	32.01	32.49	863,192
19 Jan 18	31.97000 +0.25	32.23	31.72	31.73	900,107
18 Jan 18	31.72000 +0.66	31.72	31.05	31.05	857,923
17 Jan 18	31.06000 -0.18	31.30	30.71	31.01	662,039
16 Jan 18	31.24000 +0.29	31.38	30.88	30.92	651,048
15 Jan 18	30.95000 -0.47	31.49	30.86	31.49	425,876
12 Jan 18	31.42000 +0.39	31.48	31.01	31.06	537,379
11 Jan 18	31.03000 -0.39	31.18	30.33	30.54	1,124,574
10 Jan 18	31.42000 -0.49	31.92	31.12	31.81	573,804
09 Jan 18	31.91000 -0.02	32.11	31.82	31.93	445,182
08 Jan 18	31.93000 -0.13	32.23	31.83	32.23	463,340
05 Jan 18	32.06000 +0.32	32.17	31.74	31.82	384,591
04 Jan 18	31.74000 +0.45	31.83	31.52	31.52	559,640
03 Jan 18	31.29000 +0.10	31.52	31.13	31.13	315,562
02 Jan 18	31.19000 -0.18	31.59	30.99	31.51	354,068
29 Dec 17	31.37000 -0.27	31.64	31.33	31.62	206,770
28 Dec 17	31.64000 -0.02	31.69	31.39	31.59	267,516
27 Dec 17	31.66000 +0.08	31.92	31.32	31.58	258,323
22 Dec 17	31.58500 +0.13	31.61	31.33	31.40	300,224
21 Dec 17	31.45500 +0.27	31.58	31.10	31.17	447,214
20 Dec 17	31.18000 -0.18	31.80	31.14	31.44	577,784
19 Dec 17	31.36000 -0.21	31.66	31.20	31.61	655,887
18 Dec 17	31.57000 +0.36	31.66	31.27	31.35	583,324
15 Dec 17	31.20500 -0.09	31.51	31.15	31.31	932,298
14 Dec 17	31.30000 -0.25	31.56	31.13	31.56	765,304
13 Dec 17	31.55000 -0.05	31.90	31.09	31.90	914,852
12 Dec 17	31.59500 -0.20	32.14	31.44	32.10	784,678
11 Dec 17	31.79500 -0.20	32.12	31.57	32.00	605,091
08 Dec 17	31.99500 -0.01	32.28	31.69	32.28	911,066
07 Dec 17	32.01000 -0.83	32.63	31.60	32.18	1,613,875
06 Dec 17	32.83500 +0.58	32.88	31.83	32.40	1,383,968
05 Dec 17	32.25000 +0.23	32.33	31.60	32.05	653,334
04 Dec 17	32.02000 +0.98	32.22	31.53	32.15	1,179,669
01 Dec 17	31.04000 -0.30	31.40	30.78	31.26	731,443
30 Nov 17	31.34000 +0.26	31.71	31.10	31.39	964,616
29 Nov 17	31.08500 +0.06	31.28	30.90	31.09	551,113
28 Nov 17	31.02000 +0.22	31.06	30.63	30.85	517,504
27 Nov 17	30.80500 -0.66	31.36	30.70	31.31	904,736
24 Nov 17	31.46500 +0.09	31.59	31.09	31.38	395,366
23 Nov 17	31.37500 -0.07	31.50	31.19	31.43	425,805
22 Nov 17	31.44500 -0.33	31.86	31.40	31.83	490,388
21 Nov 17	31.77500 +0.31	31.93	31.25	31.51	582,169
20 Nov 17	31.47000 -0.01	31.53	31.24	31.26	433,796
17 Nov 17	31.48000 -0.23	31.74	31.26	31.74	548,191
16 Nov 17	31.70500 +0.11	31.78	31.49	31.69	568,902
15 Nov 17	31.59500 -0.28	31.65	30.92	31.59	1,121,418
14 Nov 17	31.88000 -0.05	32.12	31.62	31.98	612,873
13 Nov 17	31.92500 -0.26	32.26	31.67	32.19	701,246
10 Nov 17	32.18500 -0.02	32.38	32.06	32.20	1,415,198
09 Nov 17	32.20500 -0.39	32.72	31.80	32.67	1,341,364
08 Nov 17	32.60000 -0.02	32.99	32.54	32.63	918,997
07 Nov 17	32.61500 +0.22	32.81	32.44	32.50	871,654
06 Nov 17	32.40000 +0.37	32.48	31.92	32.13	836,348
03 Nov 17	32.03500 +0.20	32.50	31.40	32.20	1,752,130
02 Nov 17	31.83500 +0.18	32.13	31.52	31.53	844,849
01 Nov 17	31.65500 +0.38	32.01	31.47	31.67	925,256
30 Oct 17	31.28000 +0.20	31.28	30.97	31.10	581,799
27 Oct 17	31.08000 +0.45	31.11	30.51	30.63	651,194
26 Oct 17	30.62500 +0.50	30.63	30.02	30.20	409,038
25 Oct 17	30.12000 +0.08	30.21	30.05	30.06	294,540
24 Oct 17	30.04500 -0.03	30.15	29.88	30.08	347,224
23 Oct 17	30.08000 +0.13	30.11	29.79	30.01	414,705
20 Oct 17	29.95500 -0.15	30.33	29.90	30.18	432,106
19 Oct 17	30.10500 -0.32	30.42	29.70	30.40	779,389
18 Oct 17	30.42000 -0.23	30.65	30.37	30.61	355,729
17 Oct 17	30.64500 -0.05	30.97	30.61	30.80	432,811
16 Oct 17	30.69500 +0.07	30.79	30.66	30.72	260,452
13 Oct 17	30.62500 -0.07	30.74	30.54	30.68	324,064
12 Oct 17	30.69500 +0.31	30.74	30.33	30.41	501,536
11 Oct 17	30.38500 -0.09	30.48	30.23	30.48	299,989
10 Oct 17	30.47500 +0.16	30.59	30.28	30.34	438,399
09 Oct 17	30.32000 +0.19	30.46	30.20	30.26	386,921
06 Oct 17	30.13000 -0.32	30.59	30.13	30.50	454,393
05 Oct 17	30.44500 +0.31	30.60	30.27	30.58	692,990
04 Oct 17	30.14000 -0.24	30.53	30.03	30.46	647,850
02 Oct 17	30.38000 +0.16	30.53	30.30	30.43	349,708
29 Sep 17	30.22000 +0.19	30.64	30.06	30.58	656,591
28 Sep 17	30.03000 -0.05	30.18	29.84	30.15	377,991
27 Sep 17	30.08500 -0.04	30.20	29.91	30.14	463,224
26 Sep 17	30.12500 +0.58	30.19	29.84	29.95	971,827
25 Sep 17	29.54500 -0.02	29.62	29.45	29.62	263,781
22 Sep 17	29.57000 +0.07	29.76	29.38	29.45	448,736
21 Sep 17	29.50000 +0.08	29.64	29.27	29.64	463,079
20 Sep 17	29.42500 +0.18	29.60	29.33	29.34	699,522
19 Sep 17	29.24000 -0.01	29.40	29.17	29.30	353,583
18 Sep 17	29.24500 +0.23	29.39	29.10	29.12	380,232
15 Sep 17	29.02000 +0.20	29.14	28.84	28.85	810,638
14 Sep 17	28.82000 +0.14	28.86	28.52	28.72	503,981
13 Sep 17	28.68500 +0.05	28.75	28.49	28.65	565,300
12 Sep 17	28.63500 +0.19	28.89	28.45	28.45	588,734
11 Sep 17	28.44500 +0.41	28.67	28.25	28.25	684,323
08 Sep 17	28.03500 +0.05	28.07	27.83	27.99	347,502
07 Sep 17	27.99000 +0.29	28.06	27.59	27.84	515,809
06 Sep 17	27.70000 -0.08	27.83	27.52	27.78	399,414
05 Sep 17	27.78500 +0.00	28.04	27.78	27.85	528,099
04 Sep 17	27.78500 -0.16	27.96	27.78	27.86	368,571
01 Sep 17	27.94500 +0.72	28.18	27.50	27.50	1,035,538
31 Aug 17	27.23000 -0.04	27.51	27.23	27.47	681,526
30 Aug 17	27.27000 -0.07	27.57	27.23	27.57	532,800
29 Aug 17	27.34000 -0.26	27.58	27.26	27.50	634,227
28 Aug 17	27.60500 -0.18	27.77	27.41	27.74	247,999
25 Aug 17	27.78000 +0.06	27.99	27.67	27.69	536,416
24 Aug 17	27.72500 -0.15	27.93	27.60	27.93	566,621
23 Aug 17	27.87000 +0.04	28.11	27.81	27.83	527,581
22 Aug 17	27.83500 +0.43	27.88	27.49	27.64	532,862
21 Aug 17	27.40000 +0.00	27.53	27.32	27.38	478,557
18 Aug 17	27.40000 -0.10	27.40	27.19	27.32	626,252
17 Aug 17	27.50000 +0.05	27.59	27.41	27.45	411,632
16 Aug 17	27.45000 +0.20	27.58	27.38	27.40	603,004
15 Aug 17	27.24500 -0.03	27.39	27.10	27.33	466,808
14 Aug 17	27.28000 +0.11	27.44	27.25	27.32	704,885
11 Aug 17	27.17000 +0.15	27.17	26.76	26.92	745,664
10 Aug 17	27.02500 -0.33	27.40	26.93	27.31	890,231
09 Aug 17	27.35000 -0.37	27.42	26.91	27.00	1,197,748
08 Aug 17	27.72000 +0.07	27.72	27.17	27.66	747,746
07 Aug 17	27.64500 -0.15	27.92	27.53	27.90	545,245
04 Aug 17	27.79000 +0.11	27.89	27.57	27.82	636,003
03 Aug 17	27.68500 -0.89	28.61	27.59	27.93	1,596,381
02 Aug 17	28.57500 -0.28	29.28	28.56	28.95	619,283
01 Aug 17	28.86000 +0.06	28.98	28.66	28.85	458,040
31 Jul 17	28.80000 -0.03	29.03	28.75	28.92	593,552
28 Jul 17	28.83000 -0.08	28.97	28.63	28.88	572,399
27 Jul 17	28.91000 -0.13	29.13	28.83	28.92	385,074
26 Jul 17	29.03500 +0.24	29.36	28.74	28.83	667,223
25 Jul 17	28.79500 -0.08	29.09	28.79	28.85	644,710
24 Jul 17	28.87500 -0.23	29.09	28.86	29.08	687,226
21 Jul 17	29.10000 -0.24	29.48	28.89	29.36	603,220
20 Jul 17	29.34500 -0.31	29.93	29.24	29.81	696,882
19 Jul 17	29.65000 +0.79	29.74	28.93	28.93	1,107,276
18 Jul 17	28.86000 -0.13	29.02	28.70	28.79	618,958
17 Jul 17	28.98500 -0.05	29.09	28.83	29.01	389,205
14 Jul 17	29.03000 +0.03	29.20	28.92	29.16	555,160
13 Jul 17	29.00000 -0.03	29.17	28.91	28.93	601,585
12 Jul 17	29.03000 +0.44	29.11	28.57	28.73	741,363
11 Jul 17	28.59500 -0.23	28.90	28.45	28.85	866,488
10 Jul 17	28.82000 +0.31	28.88	28.55	28.75	459,390
07 Jul 17	28.51000 +0.00	28.68	28.33	28.47	464,391
06 Jul 17	28.51500 -0.05	28.65	28.25	28.63	769,809
05 Jul 17	28.56500 +0.06	28.94	28.49	28.85	635,871
04 Jul 17	28.51000 +0.19	28.64	28.22	28.29	619,517
03 Jul 17	28.31500 +0.33	28.80	27.97	28.80	551,143
30 Jun 17	27.98500 +0.17	28.39	27.91	28.38	787,542
29 Jun 17	27.82000 -0.58	28.53	27.67	28.53	724,748
28 Jun 17	28.39500 -0.01	28.74	28.10	28.27	701,479
27 Jun 17	28.41000 -0.35	28.82	28.15	28.82	876,578
26 Jun 17	28.76000 -0.18	29.10	28.70	29.00	558,544
23 Jun 17	28.94500 +0.13	28.96	28.54	28.85	452,880
22 Jun 17	28.82000 -0.30	29.08	28.57	29.08	676,590
21 Jun 17	29.11500 -0.17	29.26	28.91	29.25	641,109
20 Jun 17	29.28500 -0.56	30.47	29.27	30.45	818,999
19 Jun 17	29.84500 +0.38	29.96	29.46	29.64	788,523
16 Jun 17	29.46500 +0.34	29.50	29.00	29.22	1,335,508
15 Jun 17	29.13000 -0.34	29.57	28.92	29.50	741,998
14 Jun 17	29.46500 -0.41	30.01	29.43	29.88	1,196,531
13 Jun 17	29.87500 -0.13	30.25	29.85	30.16	391,724
12 Jun 17	30.00000 -0.18	30.28	29.89	30.20	409,205
09 Jun 17	30.18000 +0.35	30.18	29.73	29.77	539,322
08 Jun 17	29.83500 -0.20	30.20	29.76	30.11	743,749
07 Jun 17	30.03500 -0.59	30.51	30.03	30.50	970,656
06 Jun 17	30.63000 -0.64	31.25	30.63	31.25	675,781
02 Jun 17	31.26500 +0.40	31.58	30.98	31.10	894,705
01 Jun 17	30.86500 +0.21	31.02	30.66	30.80	509,976
31 May 17	30.65500 -0.18	31.06	30.66	30.82	715,760
30 May 17	30.83500 -0.10	31.01	30.61	30.87	502,735
29 May 17	30.93000 +0.40	30.93	30.45	30.51	319,995
26 May 17	30.53500 -0.07	30.58	30.36	30.58	280,889
25 May 17	30.60000 -0.02	30.88	30.40	30.69	389,724
24 May 17	30.62500 -0.71	30.67	30.14	30.40	917,978
23 May 17	31.33500 -0.12	31.50	31.19	31.44	965,284
22 May 17	31.45500 +0.10	31.58	31.38	31.55	570,894
19 May 17	31.35000 +0.10	31.58	31.24	31.32	747,056
18 May 17	31.25000 +0.06	31.61	30.88	31.30	1,029,110
17 May 17	31.19500 -0.70	31.98	31.06	31.88	796,832
16 May 17	31.89500 -0.02	32.25	31.75	31.91	782,776
15 May 17	31.92000 +0.49	31.92	31.48	31.66	824,887
12 May 17	31.43000 +0.42	31.58	31.05	31.21	1,456,369
11 May 17	31.01000 -0.37	31.51	30.86	31.43	691,342
10 May 17	31.38000 -0.15	31.62	31.15	31.51	611,090
09 May 17	31.53000 +0.64	31.74	31.25	31.50	1,102,789
08 May 17	30.89500 -0.24	31.27	30.79	31.25	641,497
05 May 17	31.13500 -0.17	31.20	30.20	31.20	929,702
04 May 17	31.31000 +0.27	31.42	31.00	31.16	762,744
03 May 17	31.04000 +0.10	31.11	30.88	30.94	549,284
02 May 17	30.94000 +0.28	31.05	30.56	30.70	540,121
28 Apr 17	30.65500 -0.10	30.89	30.66	30.81	790,568
27 Apr 17	30.76000 -0.05	30.84	30.58	30.72	429,841
26 Apr 17	30.81000 -0.02	31.10	30.78	30.86	446,749
25 Apr 17	30.83500 +0.08	30.95	30.59	30.59	591,477
24 Apr 17	30.75000 +0.99	30.75	30.25	30.27	755,078
21 Apr 17	29.76000 -0.01	29.91	29.65	29.80	482,875
20 Apr 17	29.77500 +0.01	29.80	29.48	29.73	562,121
19 Apr 17	29.76500 +0.17	30.07	29.51	29.59	557,136
18 Apr 17	29.59000 -0.32	30.00	29.58	29.90	573,686
13 Apr 17	29.91000 +0.16	30.02	29.47	29.74	535,630
12 Apr 17	29.75000 +0.15	29.83	29.60	29.64	614,250
11 Apr 17	29.60500 -0.48	30.18	29.33	30.00	762,612
10 Apr 17	30.08000 -0.07	30.24	30.01	30.24	490,836
07 Apr 17	30.15000 -0.35	30.48	30.08	30.45	585,585
06 Apr 17	30.49500 -0.31	30.70	30.34	30.64	493,517
05 Apr 17	30.80500 +0.37	30.87	30.32	30.40	653,157
04 Apr 17	30.43500 -0.22	30.73	30.31	30.73	541,127
03 Apr 17	30.65500 +0.09	30.90	30.62	30.65	561,440
31 Mar 17	30.56500 -0.07	30.67	30.34	30.60	723,315
30 Mar 17	30.63500 +0.34	30.64	30.20	30.22	757,029
29 Mar 17	30.29000 +0.12	30.38	30.19	30.25	589,802
28 Mar 17	30.17500 +0.41	30.22	29.92	30.00	540,410
27 Mar 17	29.76000 -0.23	29.79	29.56	29.72	409,609
24 Mar 17	29.99000 -0.14	30.14	29.78	30.06	604,407
23 Mar 17	30.12500 +0.53	30.18	29.42	29.60	1,358,101
22 Mar 17	29.59000 +0.32	29.61	28.86	29.17	792,039
21 Mar 17	29.27000 -0.15	29.73	29.26	29.57	541,801
20 Mar 17	29.42000 -0.11	29.59	29.33	29.53	415,713
17 Mar 17	29.53500 +0.44	29.53	28.88	29.00	1,094,078
16 Mar 17	29.09000 +0.02	29.40	29.07	29.33	563,102
15 Mar 17	29.07000 +0.15	29.29	28.98	29.00	676,430
14 Mar 17	28.91500 -0.38	29.36	28.84	29.36	848,928
13 Mar 17	29.30000 -0.26	29.58	29.30	29.53	546,903
10 Mar 17	29.56000 +0.27	29.75	29.30	29.40	912,012
09 Mar 17	29.28500 -0.58	29.74	29.21	29.40	2,169,408
08 Mar 17	29.86500 -0.48	30.36	29.83	30.30	827,007
07 Mar 17	30.34500 -0.10	30.50	30.24	30.50	543,076
06 Mar 17	30.44500 -0.17	30.91	30.37	30.62	643,790
03 Mar 17	30.61000 +0.07	30.84	30.41	30.75	871,194
02 Mar 17	30.54500 -0.10	31.72	30.40	31.30	1,229,007
01 Mar 17	30.65000 +0.34	30.67	30.30	30.56	801,097
28 Feb 17	30.31000 -0.05	30.51	30.25	30.43	631,846
27 Feb 17	30.36000 +0.00	30.63	30.23	30.40	519,777
24 Feb 17	30.36500 -0.43	30.68	30.11	30.66	593,121
23 Feb 17	30.79500 -0.02	30.85	30.67	30.73	398,732
22 Feb 17	30.81500 +0.02	31.12	30.68	30.90	382,335
21 Feb 17	30.79000 +0.08	30.85	30.58	30.75	452,423
20 Feb 17	30.71500 -0.02	30.89	30.61	30.81	265,341
17 Feb 17	30.74000 +0.11	30.81	30.56	30.58	543,153
16 Feb 17	30.63000 +0.02	30.78	30.55	30.55	503,497
15 Feb 17	30.61000 +0.57	30.66	30.36	30.47	715,112
14 Feb 17	30.04500 -0.04	30.21	29.89	30.10	406,111
13 Feb 17	30.08500 +0.21	30.26	29.91	29.98	398,571
10 Feb 17	29.87000 +0.00	30.00	29.72	30.00	315,232
09 Feb 17	29.87500 +0.28	29.99	29.65	29.70	701,238
08 Feb 17	29.59500 -0.02	29.78	29.51	29.75	512,371
07 Feb 17	29.61500 +0.16	29.82	29.25	29.36	524,241
06 Feb 17	29.45500 -0.34	29.92	29.45	29.66	952,795
03 Feb 17	29.79000 -0.03	30.07	29.73	29.92	548,111
02 Feb 17	29.82500 +0.15	30.11	29.70	29.70	735,781
01 Feb 17	29.67500 -0.31	30.39	29.57	30.05	1,241,739
31 Jan 17	29.98000 -0.70	30.81	29.98	30.59	1,655,546
30 Jan 17	30.68000 -0.32	31.11	30.56	30.87	863,369
27 Jan 17	31.00000 +0.47	31.03	30.50	30.50	1,201,612
26 Jan 17	30.53500 +0.49	30.58	30.07	30.12	1,112,511
25 Jan 17	30.05000 +0.66	30.14	29.50	29.54	1,124,753
24 Jan 17	29.38500 +0.10	29.63	29.14	29.24	924,736
23 Jan 17	29.28500 -0.26	29.40	29.08	29.40	762,630
20 Jan 17	29.54500 +0.38	29.72	29.18	29.21	1,071,278
19 Jan 17	29.16500 -0.13	29.50	28.84	29.34	925,137
18 Jan 17	29.29500 +1.00	29.30	28.49	28.50	928,539
17 Jan 17	28.30000 -0.16	28.47	27.99	28.45	498,995
16 Jan 17	28.46000 -0.18	28.66	28.38	28.50	422,563
13 Jan 17	28.63500 +0.76	28.72	27.86	27.90	880,342
12 Jan 17	27.88000 +0.18	28.05	27.54	27.92	777,789
11 Jan 17	27.69500 +0.47	27.83	27.23	27.30	550,094
10 Jan 17	27.23000 -0.30	27.56	27.16	27.55	790,410
09 Jan 17	27.52500 -0.11	27.77	27.33	27.67	830,484
06 Jan 17	27.63500 -0.49	28.24	27.55	28.15	787,522
05 Jan 17	28.12000 -0.09	28.32	27.93	28.20	659,936
04 Jan 17	28.21500 -0.38	28.69	27.85	28.69	683,597
03 Jan 17	28.59000 -0.11	28.85	28.48	28.80	583,137
02 Jan 17	28.70500 +0.33	28.73	28.31	28.40	219,316
30 Dec 16	28.38000 -0.06	28.48	28.17	28.39	216,715
29 Dec 16	28.44000 -0.01	28.48	28.07	28.35	201,802
28 Dec 16	28.45000 +0.03	28.59	28.38	28.44	218,539
27 Dec 16	28.42500 -0.06	28.51	28.35	28.51	156,583
23 Dec 16	28.48500 -0.04	28.62	28.40	28.58	324,069
22 Dec 16	28.52500 +0.00	28.63	28.43	28.49	314,636
21 Dec 16	28.52000 -0.16	28.74	28.30	28.71	500,857
20 Dec 16	28.68000 +0.14	28.79	28.45	28.59	508,129
19 Dec 16	28.54500 +0.06	28.55	28.28	28.50	403,738
16 Dec 16	28.48500 +0.40	28.49	28.09	28.11	967,892
15 Dec 16	28.09000 +0.07	28.10	27.56	28.07	773,748
14 Dec 16	28.02500 -0.14	28.30	27.92	28.10	601,975
13 Dec 16	28.16500 +0.00	28.56	27.93	27.93	767,364
12 Dec 16	28.17000 +0.08	28.36	27.83	28.19	615,488
09 Dec 16	28.09500 +0.23	28.09	27.49	27.86	890,336
08 Dec 16	27.86500 +0.16	28.00	27.40	27.70	1,015,192
07 Dec 16	27.70500 +1.25	27.74	26.61	26.67	1,778,432
06 Dec 16	26.46000 +0.65	26.56	25.78	25.84	1,076,291
05 Dec 16	25.80500 -0.19	26.25	25.66	25.70	843,457
02 Dec 16	26.00000 -0.27	26.35	25.96	26.21	658,495
01 Dec 16	26.27000 -0.04	26.47	26.00	26.20	981,443
30 Nov 16	26.31000 +0.37	26.31	25.83	25.86	1,475,871
29 Nov 16	25.94000 +0.01	26.01	25.61	25.91	641,291
28 Nov 16	25.93500 -0.19	26.14	25.86	26.10	512,912
25 Nov 16	26.13000 +0.01	26.15	25.93	26.15	369,937
24 Nov 16	26.12000 +0.04	26.27	26.06	26.22	293,391
23 Nov 16	26.08500 -0.17	26.43	25.95	26.35	694,210
22 Nov 16	26.25500 +0.42	26.27	25.92	25.95	902,881
21 Nov 16	25.83000 -0.33	26.07	25.78	25.80	758,629
18 Nov 16	26.16000 -0.24	26.41	25.88	26.28	852,195
17 Nov 16	26.40000 +0.31	26.44	26.04	26.11	872,298
16 Nov 16	26.09500 -0.11	26.64	25.98	26.35	871,604
15 Nov 16	26.21000 +0.50	26.24	25.71	25.86	1,018,140
14 Nov 16	25.70500 -0.28	26.30	25.70	26.21	844,733
11 Nov 16	25.98500 +0.08	26.07	25.61	26.00	1,255,925
10 Nov 16	25.91000 -0.65	26.98	25.81	26.70	1,703,097
09 Nov 16	26.56000 +0.14	26.63	25.70	25.99	1,158,677
08 Nov 16	26.42500 +0.02	26.49	26.10	26.25	1,017,140
07 Nov 16	26.40500 -0.64	26.88	26.00	26.75	1,714,147
04 Nov 16	27.04000 -0.25	27.50	25.81	27.50	2,037,186
03 Nov 16	27.29000 -0.66	27.70	27.11	27.55	1,251,173
02 Nov 16	27.95000 -0.23	28.07	27.68	27.98	895,295
01 Nov 16	28.18500 -0.27	28.64	28.11	28.60	755,909
31 Oct 16	28.46000 -0.03	28.49	28.14	28.43	886,478
28 Oct 16	28.49000 +0.31	28.64	27.93	28.03	987,737
27 Oct 16	28.18000 +0.47	28.22	27.40	27.74	1,324,743
26 Oct 16	27.71500 +0.00	27.94	27.58	27.72	785,972
25 Oct 16	27.72000 +0.04	27.86	27.59	27.72	740,850
24 Oct 16	27.68000 -0.34	28.05	27.51	27.60	1,112,614
21 Oct 16	28.02500 -0.44	28.54	27.73	28.54	1,210,604
20 Oct 16	28.46500 +0.31	28.67	27.95	28.14	942,179
19 Oct 16	28.16000 -0.33	28.51	27.93	28.50	1,212,637
18 Oct 16	28.48500 +0.07	28.76	28.34	28.46	865,807
17 Oct 16	28.41500 -1.06	29.08	28.30	29.00	1,393,165
14 Oct 16	29.47500 +0.46	29.81	29.05	29.18	979,927
13 Oct 16	29.01500 -0.44	29.31	28.74	29.31	1,499,873
12 Oct 16	29.45000 -0.45	30.04	29.42	30.00	935,430
11 Oct 16	29.90000 -0.21	30.16	29.82	30.08	529,082
10 Oct 16	30.11000 +0.50	30.17	29.47	29.73	806,122
07 Oct 16	29.61000 -1.31	30.28	29.49	30.08	2,510,385
06 Oct 16	30.91500 +0.32	31.02	30.69	30.74	724,647
05 Oct 16	30.59500 -0.15	30.81	30.32	30.47	929,698
04 Oct 16	30.74500 +0.65	30.92	30.43	30.69	1,167,384
30 Sep 16	30.09500 +0.11	30.09	29.45	29.62	754,867
29 Sep 16	29.98500 -0.19	30.60	29.88	30.48	542,400
28 Sep 16	30.17500 +0.38	30.40	29.84	29.97	652,074
27 Sep 16	29.80000 -0.16	30.18	29.52	30.18	669,990
26 Sep 16	29.95500 -0.43	30.26	29.89	30.24	520,493
23 Sep 16	30.38500 -0.15	30.53	30.23	30.47	614,047
22 Sep 16	30.53500 +0.58	30.74	30.10	30.23	948,653
21 Sep 16	29.96000 +0.21	30.17	29.89	30.01	537,506
20 Sep 16	29.74500 +0.36	29.92	29.55	29.80	636,896
19 Sep 16	29.38500 +0.11	29.67	29.32	29.50	525,987
16 Sep 16	29.27000 -0.18	29.35	28.90	29.20	1,526,222
15 Sep 16	29.45500 -0.21	29.73	29.27	29.72	929,397
14 Sep 16	29.66500 +0.31	29.77	29.33	29.50	747,136
13 Sep 16	29.35500 -0.06	29.86	29.35	29.48	821,464
12 Sep 16	29.41000 -0.23	29.44	29.01	29.34	585,625
09 Sep 16	29.63500 -0.41	30.20	29.47	30.01	638,364
08 Sep 16	30.05000 -0.28	30.64	29.97	30.37	582,438
07 Sep 16	30.33500 +0.05	30.40	30.08	30.40	783,398
06 Sep 16	30.28500 -0.06	30.42	30.03	30.42	657,616
05 Sep 16	30.34500 -0.20	30.70	30.19	30.70	528,025
02 Sep 16	30.54500 +0.15	30.72	30.19	30.43	693,999
01 Sep 16	30.40000 +0.26	30.49	30.05	30.05	720,500
31 Aug 16	30.13500 -0.40	30.61	30.14	30.50	2,275,001
30 Aug 16	30.53000 +0.08	30.77	30.44	30.56	705,307
29 Aug 16	30.45500 +0.09	30.54	30.06	30.22	425,299
26 Aug 16	30.36000 +0.18	30.51	29.97	30.21	520,845
25 Aug 16	30.18500 +0.20	30.26	29.87	29.89	500,471
24 Aug 16	29.98000 +0.13	30.20	29.67	29.72	493,398
23 Aug 16	29.85000 +0.20	30.07	29.73	29.82	412,272
22 Aug 16	29.65000 -0.31	30.12	29.56	30.00	652,478
19 Aug 16	29.96000 -0.11	30.14	29.74	30.14	285,298
18 Aug 16	30.07000 +0.15	30.36	29.87	30.05	501,977
17 Aug 16	29.91500 -0.02	30.16	29.83	29.92	700,010
16 Aug 16	29.93500 -0.07	30.18	29.88	30.00	620,249
15 Aug 16	30.00000 -0.09	30.13	29.81	30.05	426,656
12 Aug 16	30.09000 +0.31	30.31	29.78	30.00	904,317
11 Aug 16	29.78000 +0.11	29.97	29.49	29.75	863,505
10 Aug 16	29.66500 -0.04	29.98	29.41	29.74	677,455
09 Aug 16	29.71000 +0.63	29.83	29.08	29.08	1,316,742
08 Aug 16	29.08000 +0.07	29.34	28.92	29.05	788,623
05 Aug 16	29.01000 +1.34	29.18	28.42	28.68	1,691,558
04 Aug 16	27.66500 -0.04	27.91	27.45	27.81	641,332
03 Aug 16	27.70500 +0.15	27.70	27.31	27.60	391,417
02 Aug 16	27.56000 -0.19	27.92	27.19	27.81	617,060
01 Aug 16	27.74500 -0.13	28.17	27.57	27.95	458,348
29 Jul 16	27.88000 +0.19	27.88	27.55	27.83	634,832
28 Jul 16	27.68500 -0.23	28.13	27.68	27.92	473,666
27 Jul 16	27.91000 -0.22	28.25	27.87	28.20	576,301
26 Jul 16	28.13000 +0.51	28.19	27.53	27.58	644,061
25 Jul 16	27.62000 -0.18	28.01	27.60	27.89	497,919
22 Jul 16	27.80000 -0.02	27.90	27.64	27.84	530,848
21 Jul 16	27.81500 -0.14	28.17	27.69	28.09	769,187
20 Jul 16	27.95000 +0.19	28.01	27.70	28.00	575,266
19 Jul 16	27.76500 -0.17	27.93	27.53	27.93	683,240
18 Jul 16	27.93000 +0.08	28.10	27.75	27.89	578,778
15 Jul 16	27.85500 +0.16	27.91	27.51	27.51	597,636
14 Jul 16	27.69000 +0.46	27.85	27.20	27.20	787,035
13 Jul 16	27.23000 +0.00	27.38	27.01	27.27	667,865
12 Jul 16	27.22500 +0.07	27.40	27.05	27.11	530,817
11 Jul 16	27.15500 +0.67	27.19	26.70	26.83	731,464
08 Jul 16	26.48500 +0.40	26.53	26.05	26.17	565,698
07 Jul 16	26.09000 +0.08	26.35	25.97	26.20	493,694
06 Jul 16	26.01000 -0.19	26.24	25.72	26.04	829,679
05 Jul 16	26.20000 -0.59	26.68	26.17	26.63	550,889
04 Jul 16	26.79000 -0.29	27.25	26.73	27.20	454,078
01 Jul 16	27.08000 +0.34	27.19	26.75	26.96	1,000,964
30 Jun 16	26.74000 +0.25	27.02	26.18	26.36	1,344,661
29 Jun 16	26.49000 +0.98	26.56	25.70	25.92	812,082
28 Jun 16	25.51000 +0.33	25.95	25.47	25.65	666,473
27 Jun 16	25.18000 -1.09	26.42	25.02	26.35	1,036,671
24 Jun 16	26.27000 -1.25	26.67	25.55	25.70	1,496,263
23 Jun 16	27.52000 +0.34	27.90	27.21	27.32	686,367
22 Jun 16	27.18000 -0.08	27.50	27.05	27.50	511,298
21 Jun 16	27.26000 +0.31	27.44	26.89	27.00	687,020
20 Jun 16	26.95500 +1.07	27.02	26.41	26.49	783,145
17 Jun 16	25.89000 -0.09	26.46	25.89	26.15	4,734,340
16 Jun 16	25.98000 +0.06	26.03	25.58	25.68	1,079,136
15 Jun 16	25.92500 -0.18	26.35	25.92	26.20	1,070,837
14 Jun 16	26.10500 +0.55	26.40	25.58	25.72	1,801,946
13 Jun 16	25.56000 -0.36	25.95	25.50	25.65	871,146
10 Jun 16	25.92000 -0.42	26.23	25.70	26.23	827,531
09 Jun 16	26.34000 -0.71	27.03	26.30	26.95	927,076
08 Jun 16	27.05000 -0.20	27.20	26.83	27.20	663,480
07 Jun 16	27.25000 +0.61	27.31	26.80	26.83	814,547
06 Jun 16	26.64000 +0.19	26.74	26.44	26.53	447,129
03 Jun 16	26.45000 -0.22	26.92	26.31	26.77	598,478
02 Jun 16	26.67000 +0.12	26.75	26.33	26.66	608,835
01 Jun 16	26.55000 +0.05	26.66	26.25	26.56	624,132
31 May 16	26.50000 -0.13	26.75	26.29	26.75	1,167,330
30 May 16	26.63000 +0.14	26.65	26.33	26.53	329,430
27 May 16	26.49000 -0.01	26.64	26.40	26.46	854,126
26 May 16	26.50000 +0.16	26.60	26.31	26.42	1,063,689
25 May 16	26.34000 +0.34	26.48	25.93	26.16	2,191,438
24 May 16	26.00000 -0.99	26.02	25.21	25.28	5,376,610
23 May 16	26.99000 -0.12	27.28	26.85	27.13	609,197
20 May 16	27.11000 +0.44	27.13	26.82	26.91	636,269
19 May 16	26.66500 -1.62	27.14	26.39	27.06	1,246,626
18 May 16	28.28500 -0.27	28.58	27.93	28.41	879,834
17 May 16	28.55500 -0.18	29.02	28.44	29.00	595,436
13 May 16	28.73500 +0.19	28.74	28.18	28.45	1,015,379
12 May 16	28.54500 -0.30	28.94	28.49	28.70	660,419
11 May 16	28.84500 -0.26	29.18	28.69	29.14	675,726
10 May 16	29.10000 +0.26	29.26	28.75	29.10	897,116
09 May 16	28.84500 -0.36	29.40	28.64	29.35	720,442
06 May 16	29.20000 +1.25	29.24	27.15	27.90	2,299,246
05 May 16	27.95000 +0.26	28.01	27.66	27.68	391,194
04 May 16	27.69500 +0.04	28.90	27.67	28.00	978,412
03 May 16	27.65500 -0.08	27.85	27.35	27.74	716,151
02 May 16	27.74000 +0.07	27.96	27.69	27.93	322,955
29 Apr 16	27.66500 -0.37	28.04	27.58	27.98	529,693
28 Apr 16	28.03500 -0.20	28.08	27.65	28.01	596,808
27 Apr 16	28.24000 +0.43	28.30	27.73	27.96	629,290
26 Apr 16	27.80500 -0.06	28.32	27.67	28.32	461,256
25 Apr 16	27.86500 -0.34	28.24	27.75	28.20	401,118
22 Apr 16	28.20000 +0.02	28.34	27.84	28.00	607,676
21 Apr 16	28.18000 -0.06	28.35	27.88	28.25	478,600
20 Apr 16	28.23500 +0.27	28.32	27.85	28.00	626,427
19 Apr 16	27.96500 +0.23	28.19	27.79	27.92	741,889
18 Apr 16	27.73500 +0.26	27.78	27.06	27.21	409,849
15 Apr 16	27.47500 -0.29	27.65	27.34	27.59	554,173
14 Apr 16	27.76500 +0.13	27.76	27.41	27.58	654,356
13 Apr 16	27.64000 +1.04	27.64	26.86	26.86	730,722
12 Apr 16	26.60000 +0.22	26.66	26.33	26.50	878,636
11 Apr 16	26.38000 +0.58	26.47	25.63	25.75	754,168
08 Apr 16	25.80000 +0.16	25.94	25.55	25.82	574,287
07 Apr 16	25.64000 -0.12	26.06	25.50	25.91	887,146
06 Apr 16	25.76000 +0.40	25.76	25.32	25.45	790,754
05 Apr 16	25.36500 -0.49	25.58	25.11	25.40	945,818
04 Apr 16	25.85000 +0.25	26.13	25.72	26.00	728,909
01 Apr 16	25.60500 -0.76	26.25	25.55	26.25	979,165
31 Mar 16	26.36500 -0.36	26.60	26.34	26.44	924,847
30 Mar 16	26.72500 +0.24	26.98	26.70	26.70	598,732
29 Mar 16	26.49000 +0.01	26.66	26.31	26.66	424,890
24 Mar 16	26.48000 -0.65	26.98	26.36	26.98	560,373
23 Mar 16	27.13000 +0.08	27.34	26.90	27.15	631,673
22 Mar 16	27.05000 +0.08	27.28	26.72	26.75	1,275,411
21 Mar 16	26.97000 -0.13	27.35	26.84	27.08	870,715
18 Mar 16	27.09500 -0.22	27.70	26.75	27.43	1,160,044
17 Mar 16	27.31500 +0.67	27.74	26.70	27.50	1,618,094
16 Mar 16	26.65000 +0.70	26.83	26.06	26.15	1,293,783
15 Mar 16	25.95000 +0.08	26.00	25.74	25.90	647,490
14 Mar 16	25.87500 +0.10	26.15	25.77	26.00	757,987
11 Mar 16	25.77500 +1.07	25.85	25.02	25.13	872,048
10 Mar 16	24.71000 -0.49	25.86	24.70	25.26	1,332,797
09 Mar 16	25.20000 +0.20	25.33	24.79	24.80	1,152,383
08 Mar 16	25.00500 +0.17	25.08	24.46	24.73	1,145,474
07 Mar 16	24.83500 +0.04	25.00	24.66	24.85	1,462,777
04 Mar 16	24.79500 -0.10	25.45	24.72	25.20	2,500,606
03 Mar 16	24.90000 -3.39	25.99	24.35	25.39	5,456,189
02 Mar 16	28.28500 -0.18	28.94	28.17	28.74	622,869
01 Mar 16	28.46500 +0.65	28.52	27.85	27.94	653,418
29 Feb 16	27.82000 +0.07	27.92	27.40	27.80	475,480
26 Feb 16	27.75500 +0.17	28.25	27.66	27.82	496,827
25 Feb 16	27.58500 +0.29	27.86	27.43	27.53	406,804
24 Feb 16	27.29000 -0.60	27.94	27.08	27.94	384,509
23 Feb 16	27.89500 -0.26	28.11	27.70	28.11	446,708
22 Feb 16	28.15500 +0.45	28.28	27.94	27.98	479,973
19 Feb 16	27.70500 -0.03	27.92	27.41	27.65	457,280
18 Feb 16	27.73500 +0.25	27.78	27.15	27.70	496,070
17 Feb 16	27.49000 +1.07	27.52	26.53	26.60	683,285
16 Feb 16	26.42500 -0.25	27.00	26.21	26.90	436,880
15 Feb 16	26.67000 +0.86	26.74	26.25	26.56	438,900
12 Feb 16	25.80500 +0.43	25.82	25.33	25.56	520,157
11 Feb 16	25.38000 -0.71	25.83	25.01	25.83	959,681
10 Feb 16	26.09000 +0.53	26.33	25.54	25.83	658,045
09 Feb 16	25.56000 -0.33	26.14	25.17	25.95	783,759
08 Feb 16	25.88500 -1.23	27.31	25.68	27.24	824,417
05 Feb 16	27.11000 +0.01	27.58	26.92	27.11	327,330
04 Feb 16	27.10500 -0.31	27.84	26.65	27.79	613,366
03 Feb 16	27.41000 -0.43	27.95	27.10	27.95	545,024
02 Feb 16	27.84000 -0.56	28.37	27.69	28.33	456,334
01 Feb 16	28.39500 +0.00	28.74	28.11	28.56	474,892
29 Jan 16	28.39500 +0.57	28.40	27.73	28.23	1,039,569
28 Jan 16	27.83000 -0.53	28.52	27.67	28.34	492,484
27 Jan 16	28.36500 -0.24	28.48	27.98	28.38	625,571
26 Jan 16	28.60000 +0.73	28.60	27.33	27.60	760,384
25 Jan 16	27.87500 -0.57	28.73	27.75	28.73	399,285
22 Jan 16	28.44000 +0.69	29.10	28.25	28.44	788,129
21 Jan 16	27.75000 +0.87	27.75	26.89	26.92	734,387
20 Jan 16	26.88000 -0.96	27.49	26.75	27.35	736,034
19 Jan 16	27.84000 +0.39	28.09	27.69	27.85	689,696
18 Jan 16	27.45000 -0.31	28.08	27.27	27.76	426,905
15 Jan 16	27.76000 -1.10	28.75	27.60	28.50	721,229
14 Jan 16	28.86500 -0.52	29.28	28.56	29.28	1,001,266
13 Jan 16	29.39000 +0.23	30.05	29.30	29.67	904,343
12 Jan 16	29.15500 +1.31	29.34	27.95	27.97	1,171,972
11 Jan 16	27.85000 +0.18	28.53	27.70	27.70	785,033
08 Jan 16	27.67500 -0.16	28.35	27.67	27.95	601,940
07 Jan 16	27.83000 -0.80	27.94	27.06	27.88	911,618
06 Jan 16	28.62500 -0.88	29.67	28.48	29.51	548,724
05 Jan 16	29.50500 -0.25	29.87	29.17	29.77	392,050
04 Jan 16	29.75000 -0.86	30.59	29.40	30.59	568,497
30 Dec 15	30.61500 -0.26	30.86	30.42	30.86	172,243
29 Dec 15	30.87500 +0.69	30.96	30.27	30.33	305,792
28 Dec 15	30.18000 -0.26	30.56	29.95	30.56	121,734
23 Dec 15	30.44000 +0.58	30.50	30.11	30.19	239,655
22 Dec 15	29.86500 +0.04	30.09	29.38	29.99	317,203
21 Dec 15	29.82500 -0.56	30.60	29.82	30.55	349,781
18 Dec 15	30.38500 -0.35	30.64	30.15	30.53	1,168,292
17 Dec 15	30.74000 +0.56	30.97	30.51	30.65	764,030
16 Dec 15	30.18500 +0.32	30.43	29.79	29.93	558,936
15 Dec 15	29.86000 +0.74	29.88	29.34	29.38	672,141
14 Dec 15	29.12000 -0.08	29.65	28.96	29.49	516,521
11 Dec 15	29.20000 -0.82	30.07	29.08	29.94	557,333
10 Dec 15	30.02500 -0.16	30.40	30.00	30.17	392,335
09 Dec 15	30.18000 +0.03	30.55	29.68	30.40	864,620
08 Dec 15	30.14500 -1.05	31.05	29.97	31.05	786,394
07 Dec 15	31.19500 +0.31	31.67	30.95	31.06	503,083
04 Dec 15	30.89000 +0.05	31.11	30.73	30.92	633,845
03 Dec 15	30.84000 -0.74	31.86	30.79	31.49	718,084
02 Dec 15	31.58000 -0.37	32.08	31.45	31.98	490,953
01 Dec 15	31.95000 -0.39	32.42	31.95	32.26	562,658
30 Nov 15	32.34000 -0.67	32.62	31.96	32.33	1,058,244
27 Nov 15	33.01500 -1.12	33.85	32.72	33.85	1,110,592
26 Nov 15	34.13000 +0.23	34.40	33.88	33.88	365,099
25 Nov 15	33.90000 +0.11	34.24	33.78	33.80	421,534
24 Nov 15	33.79500 -0.14	33.94	33.35	33.88	647,682
23 Nov 15	33.93000 +0.15	34.04	33.56	33.74	227,758
20 Nov 15	33.77500 +0.44	33.94	33.31	33.44	414,608
19 Nov 15	33.34000 +0.02	33.97	33.14	33.59	505,979
18 Nov 15	33.32000 +0.31	33.45	32.73	32.85	626,847
17 Nov 15	33.01000 +0.89	33.26	32.38	32.49	1,123,162
16 Nov 15	32.12000 +0.28	32.51	31.55	31.58	514,150
13 Nov 15	31.84000 +0.00	31.98	31.64	31.91	1,051,646
12 Nov 15	31.84000 -0.53	32.64	31.54	32.40	823,938
11 Nov 15	32.37000 +0.06	32.67	32.22	32.44	789,213
10 Nov 15	32.31500 -0.89	32.78	32.08	32.70	1,623,453
09 Nov 15	33.20500 -0.34	33.71	33.17	33.49	357,102
06 Nov 15	33.55000 +0.56	33.75	33.06	33.06	484,163
05 Nov 15	32.99000 +0.52	33.35	32.63	32.95	867,434
04 Nov 15	32.47500 -0.98	34.00	32.22	33.90	1,050,969
03 Nov 15	33.45500 +0.14	33.53	33.21	33.38	465,162
02 Nov 15	33.31500 +0.26	33.65	32.70	32.70	399,380
30 Oct 15	33.05000 +0.03	33.29	32.76	33.19	415,347
29 Oct 15	33.02000 +0.17	33.16	32.67	32.85	354,137
28 Oct 15	32.85500 +0.29	33.04	32.42	32.57	293,383
27 Oct 15	32.56500 -0.52	33.15	32.56	32.99	342,609
26 Oct 15	33.08000 +0.05	33.24	32.88	33.04	406,308
23 Oct 15	33.03000 +0.59	33.22	32.56	32.76	477,830
22 Oct 15	32.44000 +0.73	32.74	31.60	31.60	415,742
21 Oct 15	31.71000 +0.34	31.85	31.18	31.50	445,929
20 Oct 15	31.37000 -0.13	31.48	30.89	31.39	427,076
19 Oct 15	31.50500 +0.55	31.62	31.10	31.21	382,297
16 Oct 15	30.96000 -0.09	31.27	30.77	31.18	527,139
15 Oct 15	31.05000 +0.61	31.33	30.51	30.64	532,431
14 Oct 15	30.44000 -0.13	31.05	30.33	31.00	679,161
13 Oct 15	30.57000 -0.22	30.74	30.18	30.72	610,372
12 Oct 15	30.78500 -0.06	31.65	30.49	31.65	619,801
09 Oct 15	30.84500 -0.16	31.55	30.75	31.30	461,529
08 Oct 15	31.00000 +0.33	31.01	30.41	30.68	425,743
07 Oct 15	30.67000 +0.16	31.22	30.52	30.75	577,385
06 Oct 15	30.51500 +0.09	30.83	30.10	30.45	555,414
05 Oct 15	30.42000 +0.44	30.74	30.31	30.50	627,746
02 Oct 15	29.97500 +0.26	30.18	29.45	29.92	690,282
01 Oct 15	29.71500 -0.20	30.75	29.61	30.12	782,708
30 Sep 15	29.91500 +0.40	30.22	29.67	30.03	580,683
29 Sep 15	29.52000 +0.33	29.72	28.73	28.85	770,785
28 Sep 15	29.19500 -0.97	30.30	29.19	30.10	806,108
25 Sep 15	30.16500 +1.01	30.44	29.95	30.00	793,387
24 Sep 15	29.15500 -0.32	29.68	28.92	29.42	721,621
23 Sep 15	29.48000 +0.23	29.90	29.10	29.29	471,990
22 Sep 15	29.25000 -1.10	30.41	29.13	30.38	766,401
21 Sep 15	30.35500 +0.21	30.49	29.83	30.06	508,311
18 Sep 15	30.14500 -0.34	30.55	29.63	30.27	1,167,069
17 Sep 15	30.49000 -0.17	30.97	30.35	30.70	566,549
16 Sep 15	30.65500 +0.17	30.88	30.12	30.68	740,952
15 Sep 15	30.49000 -0.56	31.20	29.90	31.16	1,012,490
14 Sep 15	31.04500 -0.04	31.44	30.90	31.05	507,593
11 Sep 15	31.08500 -0.33	31.53	31.01	31.53	485,534
10 Sep 15	31.41500 -0.43	31.79	31.22	31.61	620,573
09 Sep 15	31.85000 +0.30	32.62	31.80	32.24	764,415
08 Sep 15	31.55000 +0.41	31.75	31.21	31.25	693,784
07 Sep 15	31.14000 -0.54	32.09	30.50	31.91	933,993
04 Sep 15	31.68000 -0.49	32.02	31.13	31.85	938,602
03 Sep 15	32.16500 -0.70	32.50	31.84	32.50	1,933,466
02 Sep 15	32.87000 +0.49	32.96	32.19	32.60	604,363
01 Sep 15	32.38000 -0.83	32.92	32.09	32.78	449,022
31 Aug 15	33.20500 +0.32	33.21	32.45	32.72	809,060
28 Aug 15	32.89000 -0.13	33.24	32.53	33.17	359,228
27 Aug 15	33.01500 +1.30	33.17	32.30	32.46	668,528
26 Aug 15	31.71500 -0.69	32.39	31.56	32.01	644,369
25 Aug 15	32.40500 +1.52	32.60	31.04	31.31	955,865
24 Aug 15	30.88000 -0.87	31.58	30.05	30.89	981,036
21 Aug 15	31.75000 -1.48	33.10	31.75	32.57	892,996
20 Aug 15	33.23000 -1.17	34.37	33.14	34.22	853,221
19 Aug 15	34.40000 -0.70	35.07	34.33	35.07	514,508
18 Aug 15	35.10500 -0.56	35.80	35.10	35.49	494,684
17 Aug 15	35.66000 -0.24	36.28	35.43	36.11	359,306
14 Aug 15	35.89500 -0.19	36.13	35.46	35.78	581,929
13 Aug 15	36.08500 +0.62	36.08	35.83	36.03	412,406
12 Aug 15	35.46500 -1.43	36.45	35.27	36.35	622,871
11 Aug 15	36.89500 -0.83	37.69	36.76	37.67	531,041
10 Aug 15	37.72500 +0.50	37.74	37.08	37.42	702,910
07 Aug 15	37.22000 +0.07	37.26	36.90	37.16	605,385
06 Aug 15	37.15500 -0.05	37.42	36.99	37.33	726,077
05 Aug 15	37.20000 +0.84	37.34	36.49	36.50	864,700
04 Aug 15	36.36000 -0.22	36.36	35.42	36.29	1,270,328
03 Aug 15	36.58500 +0.15	36.91	36.29	36.31	776,013
31 Jul 15	36.43500 +0.48	36.44	35.83	36.05	746,150
30 Jul 15	35.96000 -0.35	36.44	35.71	36.38	524,419
29 Jul 15	36.31500 +0.63	36.32	35.63	35.88	577,427
28 Jul 15	35.68000 +0.56	35.97	35.15	35.44	757,115
27 Jul 15	35.12500 -1.13	36.01	35.13	36.00	633,313
24 Jul 15	36.25500 -0.19	36.69	36.10	36.38	489,193
23 Jul 15	36.45000 +0.01	36.98	36.08	36.98	796,927
22 Jul 15	36.44500 -0.26	36.74	36.38	36.60	478,298
21 Jul 15	36.70500 -0.01	37.04	36.55	36.92	960,926
20 Jul 15	36.72000 +0.56	36.84	36.20	36.20	823,082
17 Jul 15	36.16000 +0.26	36.21	35.83	36.18	781,610
16 Jul 15	35.90000 +0.28	36.24	35.75	35.90	3,725,456
15 Jul 15	35.62000 +1.12	35.72	34.63	34.68	1,821,143
14 Jul 15	34.50000 -0.96	35.08	34.32	34.70	2,786,173
13 Jul 15	35.45500 -0.34	36.35	35.46	36.10	862,370
10 Jul 15	35.80000 +0.56	35.99	35.67	35.84	660,878
09 Jul 15	35.24000 +0.94	35.24	34.32	34.32	586,816
08 Jul 15	34.30000 +0.06	34.47	34.12	34.27	349,859
07 Jul 15	34.23500 -0.51	35.00	34.17	34.88	626,961
06 Jul 15	34.74500 -0.17	34.88	34.33	34.44	538,161
03 Jul 15	34.91000 -0.05	35.04	34.75	34.97	345,508
02 Jul 15	34.95500 +0.01	35.19	34.67	35.08	695,507
01 Jul 15	34.94500 +0.72	35.20	34.29	34.50	987,264
30 Jun 15	34.22500 -0.17	34.42	34.05	34.25	937,891
29 Jun 15	34.39500 -1.03	34.73	33.68	34.00	576,713
26 Jun 15	35.42500 -0.01	35.74	35.11	35.19	433,299
25 Jun 15	35.43500 +0.35	35.50	34.78	34.90	365,774
24 Jun 15	35.08500 -0.25	35.40	34.85	35.33	462,738
23 Jun 15	35.33000 +0.36	35.41	34.96	35.05	487,592
22 Jun 15	34.97000 +0.75	35.05	34.42	34.67	594,579
19 Jun 15	34.22000 +0.18	34.45	33.84	34.17	1,263,340
18 Jun 15	34.04000 +0.27	34.07	33.15	33.55	605,538
17 Jun 15	33.77000 +0.22	33.88	33.52	33.57	420,174
16 Jun 15	33.55000 +0.01	33.63	32.92	33.28	586,495
15 Jun 15	33.54500 -0.33	33.66	33.22	33.50	569,395
12 Jun 15	33.87500 -0.44	34.31	33.52	34.28	447,179
11 Jun 15	34.31500 +0.61	34.42	33.72	33.81	543,577
10 Jun 15	33.70000 +0.45	33.76	32.98	33.25	317,762
09 Jun 15	33.25000 +0.04	33.30	32.74	33.07	512,094
08 Jun 15	33.20500 -0.20	33.44	33.11	33.35	283,465
05 Jun 15	33.41000 -0.27	33.65	33.23	33.53	356,052
04 Jun 15	33.68000 -0.47	34.03	33.40	34.03	552,532
03 Jun 15	34.14500 +0.42	34.24	33.76	33.89	625,528
02 Jun 15	33.72500 -0.12	34.02	33.42	33.99	735,358
01 Jun 15	33.84500 -0.15	34.26	33.76	34.15	600,625
29 May 15	34.00000 -0.01	34.17	33.67	34.05	8,671,828
28 May 15	34.01000 -0.09	34.20	33.67	34.10	617,019
27 May 15	34.10000 +0.41	34.13	33.75	33.76	907,566
26 May 15	33.68500 +0.13	34.00	33.53	33.72	880,160
22 May 15	33.55500 -0.10	33.82	33.33	33.55	474,190
21 May 15	33.65500 +0.31	33.72	33.04	33.50	558,956
20 May 15	33.35000 +0.05	33.47	32.45	32.75	942,036
19 May 15	33.30000 -0.03	33.78	33.04	33.49	814,480
18 May 15	33.33000 +0.37	33.43	32.81	33.26	819,214
15 May 15	32.96000 -0.25	33.49	32.93	33.21	767,400
14 May 15	33.21000 +0.35	33.42	32.49	32.82	401,418
13 May 15	32.86000 +0.27	33.60	32.77	33.10	1,145,858
12 May 15	32.59000 -0.71	33.10	32.35	33.06	706,227
11 May 15	33.30000 +0.23	33.63	33.04	33.09	589,865
08 May 15	33.07000 +1.07	33.15	32.22	32.25	1,487,877
07 May 15	32.00000 -1.38	32.24	31.65	31.85	4,587,937
06 May 15	33.38000 -0.82	35.49	32.69	35.49	1,025,661
05 May 15	34.20000 -0.52	35.33	34.15	35.00	597,997
04 May 15	34.72000 +0.28	34.89	34.53	34.65	269,550
30 Apr 15	34.43500 +0.14	34.49	33.92	34.22	805,720
29 Apr 15	34.29500 -0.96	35.54	34.15	35.49	586,047
28 Apr 15	35.25000 -0.29	35.69	35.19	35.64	477,703
27 Apr 15	35.54000 +0.38	35.73	35.08	35.38	443,197
24 Apr 15	35.16500 +0.33	35.19	34.76	35.07	254,455
23 Apr 15	34.83500 -0.32	35.35	34.62	35.31	353,588
22 Apr 15	35.15000 -0.15	35.49	34.96	35.38	323,354
21 Apr 15	35.30500 +0.19	35.50	35.00	35.30	400,832
20 Apr 15	35.11500 +0.56	35.12	34.60	34.60	362,049
17 Apr 15	34.56000 -0.40	35.12	34.32	34.88	538,933
16 Apr 15	34.96500 -0.53	35.58	34.76	35.51	585,182
15 Apr 15	35.50000 -0.05	35.93	35.24	35.50	446,375
14 Apr 15	35.55000 -0.03	35.82	35.29	35.32	414,783
13 Apr 15	35.58500 -0.51	36.08	35.55	35.97	468,246
10 Apr 15	36.10000 +0.71	36.10	35.45	35.45	723,694
09 Apr 15	35.39000 +0.92	35.39	34.45	34.50	606,113
08 Apr 15	34.47000 -0.27	34.99	34.37	34.74	342,523
07 Apr 15	34.74500 +0.72	34.81	34.10	34.15	380,836
02 Apr 15	34.02500 -0.14	34.22	33.84	34.22	310,959
01 Apr 15	34.17000 +0.97	34.28	33.05	33.13	741,366
31 Mar 15	33.20000 +0.08	33.35	32.95	33.06	653,571
30 Mar 15	33.12000 +0.80	33.35	32.33	32.33	448,854
27 Mar 15	32.32000 -0.15	32.65	32.19	32.57	386,893
26 Mar 15	32.47500 -0.44	32.85	31.65	32.77	764,471
25 Mar 15	32.92000 -0.19	33.35	32.80	33.17	375,042
24 Mar 15	33.11000 +0.32	33.28	32.43	32.60	352,744
23 Mar 15	32.79500 -0.37	33.22	32.76	33.12	416,687
20 Mar 15	33.16000 +1.36	33.33	32.55	32.60	1,573,645
19 Mar 15	31.79500 +0.27	32.00	31.40	31.40	470,949
18 Mar 15	31.52000 -0.26	31.85	31.16	31.73	511,072
17 Mar 15	31.78500 -0.58	32.51	31.63	32.47	545,909
16 Mar 15	32.37000 +0.27	32.67	32.10	32.26	404,476
13 Mar 15	32.09500 -0.16	32.58	31.97	32.35	512,420
12 Mar 15	32.25500 +0.76	32.33	31.38	31.38	732,394
11 Mar 15	31.49500 +0.62	31.65	30.89	31.07	430,124
10 Mar 15	30.88000 +0.22	31.13	30.51	30.61	616,219
09 Mar 15	30.66000 -0.05	30.90	30.50	30.71	414,172
06 Mar 15	30.70500 +0.70	31.10	30.32	30.32	1,652,459
05 Mar 15	30.00000 -0.88	30.11	29.50	29.50	3,990,385
04 Mar 15	30.88000 -0.52	31.48	30.71	31.42	488,283
03 Mar 15	31.40000 +0.58	31.49	30.86	31.09	774,857
02 Mar 15	30.81500 +0.36	30.98	30.53	30.53	441,628
27 Feb 15	30.45500 +0.40	30.49	30.00	30.00	344,859
26 Feb 15	30.05500 +0.25	30.11	29.60	29.64	161,242
25 Feb 15	29.80500 -0.01	29.91	29.65	29.86	155,184
24 Feb 15	29.81500 +0.01	29.86	29.55	29.73	140,286
23 Feb 15	29.80500 -0.07	30.00	29.59	29.94	173,706
20 Feb 15	29.87500 +0.05	29.89	29.50	29.85	190,164
19 Feb 15	29.83000 +0.18	29.84	29.27	29.64	188,237
18 Feb 15	29.64500 +0.30	29.69	29.33	29.49	220,570
17 Feb 15	29.35000 +0.22	29.49	28.72	29.08	272,140
16 Feb 15	29.13000 -0.02	29.18	29.00	29.17	116,265
13 Feb 15	29.15000 +0.27	29.19	28.95	29.05	239,962
12 Feb 15	28.88000 +0.65	28.97	28.20	28.20	304,390
11 Feb 15	28.22500 -0.61	28.44	27.83	28.25	919,775
10 Feb 15	28.83500 +0.28	29.25	28.53	28.73	448,538
09 Feb 15	28.55000 +0.06	28.77	27.85	28.40	275,352
06 Feb 15	28.48500 -0.30	28.69	28.27	28.59	128,387
05 Feb 15	28.78000 +0.30	28.78	28.18	28.41	256,632
04 Feb 15	28.48000 +0.11	28.55	28.07	28.42	183,663
03 Feb 15	28.36500 -0.02	28.71	28.30	28.50	164,915
02 Feb 15	28.38500 +0.23	28.58	28.15	28.31	185,511
30 Jan 15	28.15500 +0.32	28.40	27.89	28.00	256,981
29 Jan 15	27.84000 -0.01	27.95	27.50	27.66	166,157
28 Jan 15	27.85000 +0.99	28.17	26.93	26.93	482,310
27 Jan 15	26.86000 -0.31	27.30	26.67	27.24	159,558
26 Jan 15	27.17000 +0.16	27.17	26.84	26.94	256,067
23 Jan 15	27.01000 -0.30	27.49	26.83	27.20	273,549
22 Jan 15	27.30500 +0.22	27.41	26.92	27.08	186,107
21 Jan 15	27.09000 -0.13	27.19	26.88	27.13	159,833
20 Jan 15	27.22000 +0.12	27.38	27.07	27.29	136,167
19 Jan 15	27.10000 +0.33	27.17	26.85	26.99	134,465
16 Jan 15	26.77500 +0.03	26.85	26.51	26.73	126,019
15 Jan 15	26.74000 +0.44	26.75	25.94	26.57	181,052
14 Jan 15	26.30000 -0.39	26.63	25.95	26.55	238,364
13 Jan 15	26.68500 -0.02	26.86	26.50	26.54	274,745
12 Jan 15	26.70500 -0.40	27.56	26.59	27.44	267,947
09 Jan 15	27.10500 -0.10	27.45	26.92	27.20	180,968
08 Jan 15	27.20000 +0.34	27.25	26.91	27.15	195,114
07 Jan 15	26.86000 +0.26	26.94	26.57	26.75	154,740
06 Jan 15	26.60000 +0.01	26.70	26.25	26.70	173,119
05 Jan 15	26.59500 -0.51	27.24	26.50	27.04	159,632
02 Jan 15	27.10000 -0.02	27.39	26.92	27.39	76,899
30 Dec 14	27.12500 -0.30	27.39	27.10	27.39	30,771
29 Dec 14	27.42000 +0.15	27.42	27.00	27.34	54,539
23 Dec 14	27.27000 +0.13	27.31	27.08	27.16	171,644
22 Dec 14	27.14000 +0.16	27.32	27.00	27.00	119,712
19 Dec 14	26.98000 -0.21	27.34	26.85	27.33	419,621
18 Dec 14	27.19000 +0.99	27.30	26.50	26.57	306,892
17 Dec 14	26.20000 +0.16	26.27	25.86	25.97	210,281
16 Dec 14	26.04500 +0.31	26.07	25.27	25.77	268,588
15 Dec 14	25.74000 -0.59	26.47	25.69	26.37	172,543
12 Dec 14	26.32500 -0.61	26.81	26.26	26.54	167,177
11 Dec 14	26.94000 +0.24	27.00	26.58	26.58	126,635
10 Dec 14	26.70500 -0.16	27.10	26.61	27.10	106,975
09 Dec 14	26.86500 -0.28	27.13	26.77	26.83	123,961
08 Dec 14	27.15000 -0.07	27.33	27.03	27.30	117,699
05 Dec 14	27.22000 +0.33	27.40	26.89	27.01	279,544
04 Dec 14	26.88500 -0.02	27.35	26.75	27.12	246,232
03 Dec 14	26.90500 +0.32	27.00	26.55	26.56	127,100
02 Dec 14	26.59000 +0.12	26.75	26.42	26.68	119,580
01 Dec 14	26.47000 -0.06	26.66	26.30	26.34	64,084
28 Nov 14	26.52500 -0.42	27.00	26.42	26.94	146,839
27 Nov 14	26.94500 +0.19	27.03	26.66	26.74	99,008
26 Nov 14	26.75500 +0.07	26.89	26.55	26.89	104,634
25 Nov 14	26.68500 +0.06	26.87	26.52	26.68	188,516
24 Nov 14	26.62000 +0.24	26.79	26.40	26.50	172,386
21 Nov 14	26.38000 +0.58	26.45	25.79	25.90	160,893
20 Nov 14	25.80000 -0.19	26.01	25.63	26.01	255,757
19 Nov 14	25.99000 +0.16	26.06	25.71	25.93	157,326
18 Nov 14	25.83500 +0.43	25.94	25.55	25.58	158,426
17 Nov 14	25.40000 +0.17	25.43	25.06	25.07	186,006
14 Nov 14	25.22500 -0.11	25.40	24.72	25.30	528,972
13 Nov 14	25.34000 -0.33	25.92	25.30	25.92	177,606
12 Nov 14	25.66500 +0.17	25.87	25.41	25.60	181,455
11 Nov 14	25.50000 +0.01	25.71	25.41	25.70	160,921
10 Nov 14	25.49000 -0.02	25.65	25.43	25.58	167,048
07 Nov 14	25.51500 -0.55	26.23	25.30	26.23	347,161
06 Nov 14	26.06000 -0.13	26.40	26.00	26.25	319,304
05 Nov 14	26.19000 +0.06	26.50	26.08	26.50	204,114
04 Nov 14	26.13000 -0.32	26.61	26.06	26.49	217,133
03 Nov 14	26.45000 -0.19	26.71	26.21	26.67	248,922
31 Oct 14	26.64000 +0.44	26.80	26.45	26.80	351,007
30 Oct 14	26.20000 -0.65	27.30	26.00	27.23	272,733
29 Oct 14	26.85000 +0.05	27.16	26.51	26.87	233,407
28 Oct 14	26.80000 +0.43	26.86	26.36	26.48	182,533
27 Oct 14	26.36500 -0.16	26.69	26.09	26.67	276,378
24 Oct 14	26.52000 -0.43	26.99	26.44	26.85	210,017
23 Oct 14	26.95000 +0.19	27.13	26.43	26.50	171,027
22 Oct 14	26.76000 +0.32	26.79	26.41	26.48	187,280
21 Oct 14	26.44500 +0.72	26.44	25.50	25.57	208,598
20 Oct 14	25.72500 +0.26	26.36	25.67	25.95	362,414
17 Oct 14	25.46500 +0.81	25.47	24.70	24.83	320,032
16 Oct 14	24.66000 -0.14	25.27	24.18	24.90	314,573
15 Oct 14	24.80000 -0.66	25.63	24.74	25.36	284,577
14 Oct 14	25.46000 +0.27	25.50	24.86	25.19	172,420
13 Oct 14	25.19000 -0.06	25.40	24.87	25.20	227,980
10 Oct 14	25.25500 -0.58	25.73	25.05	25.70	367,722
09 Oct 14	25.83500 -0.23	26.37	25.78	26.23	227,956
08 Oct 14	26.06500 -0.41	26.41	26.00	26.24	168,199
07 Oct 14	26.48000 -0.37	26.89	26.30	26.85	208,539
06 Oct 14	26.85000 -0.55	27.52	26.76	27.52	307,777
02 Oct 14	27.40000 +0.31	27.98	27.08	27.12	428,957
01 Oct 14	27.09000 -0.35	28.05	27.05	27.50	235,100
30 Sep 14	27.44000 +0.00	27.57	27.25	27.48	117,490
29 Sep 14	27.44000 +0.30	27.90	27.05	27.90	142,304
26 Sep 14	27.14000 -0.44	27.57	27.05	27.51	261,029
25 Sep 14	27.58500 -0.48	28.28	27.47	28.02	169,524
24 Sep 14	28.06500 +0.77	28.18	27.26	27.37	411,423
23 Sep 14	27.29000 -0.47	27.88	27.23	27.81	131,176
22 Sep 14	27.76000 -0.01	28.00	27.47	27.75	161,098
19 Sep 14	27.77500 +0.49	27.80	27.21	27.47	321,245
18 Sep 14	27.28000 +0.65	27.33	26.63	26.63	222,508
17 Sep 14	26.63000 +0.21	26.78	26.49	26.54	207,086
16 Sep 14	26.41500 -0.19	26.66	26.30	26.50	130,045
15 Sep 14	26.60500 -0.24	26.90	26.58	26.88	107,255
12 Sep 14	26.84000 -0.09	27.06	26.78	27.06	59,268
11 Sep 14	26.93000 -0.13	27.15	26.85	27.05	97,805
10 Sep 14	27.06000 -0.28	27.31	27.03	27.20	82,144
09 Sep 14	27.34000 -0.08	27.55	27.27	27.37	164,032
08 Sep 14	27.42500 +0.19	27.43	27.24	27.32	67,630
05 Sep 14	27.23000 -0.17	27.35	27.16	27.22	125,295
04 Sep 14	27.39500 -0.01	27.49	27.18	27.21	152,035
03 Sep 14	27.40500 -0.08	27.94	27.36	27.55	156,967
02 Sep 14	27.48500 -0.11	27.77	27.36	27.70	114,342
01 Sep 14	27.59500 +0.15	27.61	27.30	27.39	119,380
29 Aug 14	27.44000 +0.07	27.52	27.20	27.50	135,669
28 Aug 14	27.37500 -0.31	27.72	27.19	27.50	169,376
27 Aug 14	27.68000 +0.00	27.81	27.24	27.75	161,489
26 Aug 14	27.68000 -0.03	27.77	27.51	27.71	117,416
25 Aug 14	27.71500 +0.03	27.92	27.58	27.92	93,762
22 Aug 14	27.68000 +0.16	27.79	27.35	27.52	141,156
21 Aug 14	27.52000 +0.27	27.58	27.18	27.38	146,139
20 Aug 14	27.25500 +0.19	27.32	26.95	27.11	92,162
19 Aug 14	27.06500 -0.05	27.34	27.07	27.22	164,529
18 Aug 14	27.11000 +0.33	27.26	26.95	26.99	169,517
15 Aug 14	26.78500 -0.17	27.20	26.73	27.06	87,224
14 Aug 14	26.95000 +0.13	27.17	26.84	26.90	98,574
13 Aug 14	26.82500 +0.30	26.93	26.42	26.69	108,506
12 Aug 14	26.52500 -0.32	26.94	26.38	26.92	134,036
11 Aug 14	26.84500 +0.36	27.01	26.67	26.84	189,414
08 Aug 14	26.48500 -0.13	26.49	25.92	26.25	159,382
07 Aug 14	26.61000 -0.24	26.84	26.35	26.72	187,004
06 Aug 14	26.85000 -0.21	26.90	26.28	26.84	169,854
05 Aug 14	27.06000 +0.33	27.65	26.98	27.65	153,181
04 Aug 14	26.72500 -0.65	27.59	26.64	27.34	264,160
01 Aug 14	27.37500 -0.21	27.70	27.05	27.70	354,057
31 Jul 14	27.58500 -0.89	28.75	27.17	28.30	238,316
30 Jul 14	28.47000 -0.08	28.80	28.31	28.75	95,770
29 Jul 14	28.55000 +0.20	28.65	28.30	28.32	80,764
28 Jul 14	28.34500 -0.19	28.67	27.91	28.60	153,839
25 Jul 14	28.53500 -0.29	28.92	28.47	28.92	94,032
24 Jul 14	28.82500 +0.47	29.05	28.32	28.37	158,244
23 Jul 14	28.35500 +0.06	28.39	28.19	28.36	133,451
22 Jul 14	28.30000 +0.15	28.32	27.98	28.26	190,444
21 Jul 14	28.15000 -0.11	28.37	27.81	28.37	149,448
18 Jul 14	28.26500 -0.53	28.80	27.93	28.80	221,122
17 Jul 14	28.80000 +0.02	28.93	28.41	28.65	80,166
16 Jul 14	28.78000 -0.11	29.08	28.18	28.91	260,101
15 Jul 14	28.89000 -0.28	29.20	28.78	29.17	90,431
14 Jul 14	29.17500 +0.45	29.19	28.88	29.07	98,851
11 Jul 14	28.72000 -0.04	28.92	28.56	28.78	122,399
10 Jul 14	28.76000 -0.34	29.19	28.55	29.10	193,933
09 Jul 14	29.10000 +0.09	29.21	28.81	28.88	55,692
08 Jul 14	29.01000 -0.23	29.35	28.66	29.18	270,552
07 Jul 14	29.24000 -0.60	29.69	29.01	29.69	200,839
04 Jul 14	29.84000 -0.14	29.99	29.66	29.96	65,544
03 Jul 14	29.97500 +0.27	30.13	29.56	29.87	138,162
02 Jul 14	29.70500 +0.40	29.89	29.35	29.41	178,476
01 Jul 14	29.31000 +0.26	29.36	29.00	29.08	171,158
30 Jun 14	29.05000 +0.38	29.15	28.48	28.85	198,342
27 Jun 14	28.67000 -0.05	28.95	28.59	28.75	108,966
26 Jun 14	28.72000 -0.23	29.04	28.35	28.89	198,885
25 Jun 14	28.95000 -0.25	29.21	28.81	29.15	116,917
24 Jun 14	29.20000 +0.00	29.40	29.15	29.30	149,611
23 Jun 14	29.20500 -0.47	29.69	29.06	29.69	174,509
20 Jun 14	29.67500 +0.25	29.91	29.60	29.64	368,523
19 Jun 14	29.42000 -0.09	29.84	29.36	29.75	126,865
18 Jun 14	29.51000 +0.60	29.69	28.96	28.96	304,530
17 Jun 14	28.91000 +0.25	28.98	28.60	28.81	229,159
16 Jun 14	28.65500 +0.08	28.66	28.42	28.42	100,615
13 Jun 14	28.58000 -0.09	28.74	28.28	28.51	117,352
12 Jun 14	28.67000 +0.27	28.98	28.45	28.48	165,601
11 Jun 14	28.40000 +0.00	28.69	28.26	28.31	177,929
10 Jun 14	28.39500 -0.34	28.82	28.22	28.67	159,858
09 Jun 14	28.73500 -0.04	28.85	28.56	28.76	143,711
06 Jun 14	28.77500 +0.70	28.88	28.20	28.25	253,911
05 Jun 14	28.07500 -0.02	28.35	27.95	28.16	235,181
04 Jun 14	28.10000 -0.80	28.67	27.80	28.30	743,746
03 Jun 14	28.89500 -0.11	29.10	28.67	29.03	123,375
02 Jun 14	29.01000 +0.09	29.40	28.89	28.89	190,029
30 May 14	28.92000 -0.08	29.18	28.83	29.00	130,029
29 May 14	29.00000 +0.07	29.05	28.75	28.77	119,617
28 May 14	28.93000 -0.07	29.35	28.83	28.83	168,493
27 May 14	28.99500 +1.22	29.09	27.73	27.73	545,816
26 May 14	27.78000 +0.20	27.78	27.60	27.71	47,191
23 May 14	27.57500 +0.18	27.76	27.30	27.40	104,935
22 May 14	27.40000 +0.27	27.50	27.02	27.20	141,234
21 May 14	27.12500 -0.73	27.42	26.80	26.81	207,180
20 May 14	27.85000 +0.05	28.20	27.72	27.94	160,928
19 May 14	27.80000 +0.05	28.11	27.67	27.76	331,460
16 May 14	27.74500 -0.04	27.86	27.50	27.84	197,986
15 May 14	27.78500 -0.17	28.05	27.59	27.91	159,148
14 May 14	27.95000 -0.18	28.36	27.93	28.22	136,349
13 May 14	28.13000 +0.17	28.25	27.98	28.03	128,103
12 May 14	27.95500 -0.23	28.41	27.68	28.31	147,232
09 May 14	28.18000 +0.61	28.18	27.45	27.45	329,690
08 May 14	27.57000 +0.33	27.65	27.22	27.39	221,301
07 May 14	27.24000 +0.35	27.39	26.55	26.94	221,033
06 May 14	26.88500 -1.33	28.15	26.79	27.91	447,413
05 May 14	28.22000 -0.26	28.60	27.91	28.42	107,894
02 May 14	28.47500 +0.04	28.50	28.23	28.50	83,809
30 Apr 14	28.43500 +0.19	28.43	27.94	28.23	106,144
29 Apr 14	28.24000 +0.11	28.38	27.94	28.24	142,305
28 Apr 14	28.13000 -0.29	28.67	28.04	28.67	130,413
25 Apr 14	28.42000 -0.29	28.57	28.30	28.40	87,280
24 Apr 14	28.71000 -0.07	29.00	28.31	28.89	93,108
23 Apr 14	28.77500 +0.16	29.01	28.59	28.66	100,814
22 Apr 14	28.61500 +0.59	28.72	28.11	28.30	90,948
17 Apr 14	28.02500 +0.31	28.14	27.68	27.88	75,111
16 Apr 14	27.71500 -0.09	28.10	27.64	27.92	135,042
15 Apr 14	27.81000 -0.35	28.20	27.76	28.20	123,036
14 Apr 14	28.15500 -0.42	28.53	28.02	28.50	260,790
11 Apr 14	28.58000 -0.38	29.00	28.50	28.89	236,922
10 Apr 14	28.96000 +0.36	29.10	28.66	28.75	306,618
09 Apr 14	28.60000 +0.13	29.26	28.49	28.55	252,864
08 Apr 14	28.47000 +0.08	28.50	28.05	28.50	123,212
07 Apr 14	28.39000 -0.19	28.50	28.17	28.50	146,311
04 Apr 14	28.58000 +0.35	28.70	28.22	28.22	110,964
03 Apr 14	28.23000 -0.10	28.60	28.11	28.60	176,325
02 Apr 14	28.33500 -0.13	28.67	28.19	28.67	156,271
01 Apr 14	28.46000 +0.18	28.75	28.17	28.50	239,807
31 Mar 14	28.28000 +0.77	28.40	27.70	27.98	281,719
28 Mar 14	27.51500 +0.01	27.81	27.00	27.00	166,172
27 Mar 14	27.50500 +0.19	27.63	27.20	27.27	160,606
26 Mar 14	27.31500 +0.26	27.52	27.18	27.27	157,436
25 Mar 14	27.06000 +0.47	27.17	26.58	26.65	145,298
24 Mar 14	26.59000 -0.16	27.14	26.34	27.00	164,094
21 Mar 14	26.75000 -0.15	27.15	26.70	26.82	316,486
20 Mar 14	26.90000 -0.03	27.16	26.52	26.80	189,985
19 Mar 14	26.93500 +0.08	27.03	26.72	26.77	195,881
18 Mar 14	26.85500 +0.43	27.00	26.32	26.36	346,977
17 Mar 14	26.42000 -0.03	26.60	26.13	26.34	218,685
14 Mar 14	26.45000 +0.05	26.73	26.15	26.32	250,408
13 Mar 14	26.40000 -0.04	26.54	26.21	26.50	232,339
12 Mar 14	26.44000 -0.46	27.08	26.02	26.85	283,207
11 Mar 14	26.90000 -0.24	27.42	26.55	27.25	274,305
10 Mar 14	27.14000 -0.98	27.88	27.04	27.70	421,695
07 Mar 14	28.11500 -0.01	29.20	27.72	28.40	376,445
06 Mar 14	28.13000 +0.20	28.19	27.65	28.00	177,403
05 Mar 14	27.92500 -0.14	28.14	27.68	28.12	212,617
04 Mar 14	28.06500 -0.11	28.57	28.00	28.45	176,351
03 Mar 14	28.17500 -0.81	28.58	28.05	28.50	186,559
28 Feb 14	28.98000 +0.08	29.12	28.66	28.82	93,249
27 Feb 14	28.89500 -0.19	29.11	28.63	29.05	113,346
26 Feb 14	29.09000 +0.08	29.19	28.88	29.01	152,739
25 Feb 14	29.01500 -0.19	29.14	28.90	29.11	87,676
24 Feb 14	29.20000 +0.23	29.24	28.90	29.04	71,481
21 Feb 14	28.97500 -0.23	29.30	28.89	29.18	98,099
20 Feb 14	29.20500 -0.11	29.22	28.80	28.80	83,386
19 Feb 14	29.32000 +0.01	29.44	28.86	29.30	267,365
18 Feb 14	29.30500 -0.18	29.61	29.03	29.45	149,680
17 Feb 14	29.49000 +0.13	29.69	29.37	29.37	120,163
14 Feb 14	29.36500 +0.11	29.67	29.12	29.12	164,303
13 Feb 14	29.25500 +0.19	29.25	28.85	29.09	99,962
12 Feb 14	29.06500 +0.52	29.32	28.55	28.55	214,839
11 Feb 14	28.54000 +0.29	28.55	28.20	28.44	162,505
10 Feb 14	28.25000 -0.24	28.55	28.16	28.55	123,808
07 Feb 14	28.49000 +0.34	28.60	28.25	28.30	92,772
06 Feb 14	28.15000 +0.02	28.30	28.00	28.18	195,032
05 Feb 14	28.13000 -0.21	28.50	28.09	28.24	128,013
04 Feb 14	28.34000 +0.15	28.52	27.81	27.81	206,184
03 Feb 14	28.19500 +0.19	28.43	28.12	28.25	152,574
31 Jan 14	28.00000 -0.08	28.25	27.59	28.25	175,385
30 Jan 14	28.08500 -0.03	28.24	27.91	28.00	107,115
29 Jan 14	28.11000 -0.11	28.68	27.82	28.50	164,034
28 Jan 14	28.22000 +0.21	28.49	28.04	28.19	109,644
27 Jan 14	28.01000 -0.07	28.38	27.73	28.00	282,805
24 Jan 14	28.08000 -0.99	29.00	27.94	29.00	295,180
23 Jan 14	29.07000 -0.33	29.43	28.93	29.30	199,046
22 Jan 14	29.40000 -0.41	30.07	29.32	29.94	160,491
21 Jan 14	29.80500 -0.44	30.30	29.71	30.30	186,682
20 Jan 14	30.25000 +0.26	30.35	30.00	30.00	136,075
17 Jan 14	29.99000 +0.16	30.25	29.84	29.95	204,691
16 Jan 14	29.82500 -0.20	30.17	29.62	30.17	189,483
15 Jan 14	30.03000 +0.13	30.27	29.94	30.09	138,898
14 Jan 14	29.90000 -0.55	30.30	29.47	30.30	192,980
13 Jan 14	30.45000 +0.04	30.70	30.36	30.56	110,509
10 Jan 14	30.41000 +0.68	30.55	29.83	29.98	245,337
09 Jan 14	29.72500 -0.70	30.75	29.66	30.50	244,108
08 Jan 14	30.43000 +0.47	30.95	30.20	30.47	324,828
07 Jan 14	29.96500 +0.41	30.11	29.49	29.49	132,814
06 Jan 14	29.55500 -0.14	29.92	29.49	29.76	79,335
03 Jan 14	29.69000 +0.08	29.76	29.20	29.61	83,447
02 Jan 14	29.61000 -0.02	29.95	29.40	29.95	91,391
30 Dec 13	29.63000 +0.03	29.75	29.45	29.65	78,834
27 Dec 13	29.60000 +0.08	29.80	29.33	29.80	86,179
23 Dec 13	29.52500 +0.16	29.52	29.14	29.45	86,207
20 Dec 13	29.36500 +0.57	29.50	28.77	28.88	282,529
19 Dec 13	28.80000 +0.53	28.91	28.43	28.50	202,802
18 Dec 13	28.26500 -0.09	28.58	28.06	28.58	154,586
17 Dec 13	28.35500 +0.39	28.62	28.03	28.10	186,264
16 Dec 13	27.96500 -0.01	28.03	27.60	27.79	164,011
13 Dec 13	27.98000 -0.22	28.39	27.98	28.23	71,967
12 Dec 13	28.20000 -0.19	28.38	28.05	28.25	90,672
11 Dec 13	28.39500 +0.02	28.62	28.33	28.35	60,754
10 Dec 13	28.37500 -0.28	28.77	28.35	28.52	57,142
09 Dec 13	28.66000 -0.03	28.87	28.54	28.75	74,427
06 Dec 13	28.69500 +0.02	28.92	28.59	28.82	54,329
05 Dec 13	28.67500 +0.38	29.00	28.33	28.46	146,768
04 Dec 13	28.30000 -0.41	28.76	28.30	28.70	119,797
03 Dec 13	28.70500 -0.89	29.68	28.70	29.53	226,646
02 Dec 13	29.59500 +0.40	29.91	29.25	29.27	291,592
29 Nov 13	29.19500 +0.51	29.36	28.72	28.78	281,765
28 Nov 13	28.68000 +0.85	28.89	28.17	28.32	327,060
27 Nov 13	27.83000 +0.08	27.90	27.69	27.80	109,862
26 Nov 13	27.75000 +0.07	27.79	27.59	27.75	132,931
25 Nov 13	27.68000 +0.06	27.82	27.60	27.77	92,643
22 Nov 13	27.62000 +0.24	27.79	27.44	27.44	227,799
21 Nov 13	27.38000 +0.17	27.48	27.06	27.15	150,443
20 Nov 13	27.20500 -0.24	27.45	27.10	27.32	201,349
19 Nov 13	27.44000 -0.25	27.73	26.90	27.51	288,834
18 Nov 13	27.69500 +0.05	27.80	27.36	27.77	127,393
15 Nov 13	27.64500 +0.11	27.97	27.53	27.59	81,684
14 Nov 13	27.53500 +0.32	27.82	27.36	27.36	45,170
13 Nov 13	27.22000 +0.02	27.31	27.09	27.15	57,429
12 Nov 13	27.20000 -0.06	27.39	27.09	27.12	98,492
11 Nov 13	27.26000 -0.04	27.38	27.06	27.31	124,447
08 Nov 13	27.30000 -0.45	27.78	27.05	27.42	149,366
07 Nov 13	27.75000 -0.05	27.82	27.47	27.82	118,655
06 Nov 13	27.80000 +0.50	27.80	27.06	27.26	103,022
05 Nov 13	27.29500 -0.68	28.11	26.98	28.11	136,355
04 Nov 13	27.98000 +0.17	28.08	27.85	27.89	92,534
01 Nov 13	27.81000 -0.19	28.15	27.75	28.00	87,714
31 Oct 13	28.00000 +0.70	28.30	27.50	28.20	309,642
30 Oct 13	27.30000 -0.23	27.75	27.18	27.75	122,881
29 Oct 13	27.53000 +0.08	27.55	27.35	27.41	122,919
28 Oct 13	27.45500 +0.12	27.55	27.08	27.55	139,704
25 Oct 13	27.33500 +0.06	27.69	27.24	27.28	111,666
24 Oct 13	27.27000 -0.13	27.66	27.13	27.40	107,456
23 Oct 13	27.40000 +0.10	27.43	26.76	27.25	181,567
22 Oct 13	27.30000 +0.31	27.90	26.90	27.18	190,216
21 Oct 13	26.98500 +0.28	27.15	26.62	26.88	117,072
18 Oct 13	26.71000 +0.55	26.99	25.84	26.20	251,739
17 Oct 13	26.16000 +0.28	26.16	25.35	25.69	203,782
16 Oct 13	25.87500 -0.33	26.20	25.40	26.20	256,092
15 Oct 13	26.20000 +0.22	26.40	26.01	26.02	228,831
14 Oct 13	25.98500 -0.16	26.30	25.71	26.16	176,194
11 Oct 13	26.15000 +0.20	26.34	25.56	26.00	296,531
10 Oct 13	25.95000 +0.25	26.18	25.66	25.70	158,277
09 Oct 13	25.70000 -0.53	26.26	25.40	26.22	151,202
08 Oct 13	26.23000 -0.37	26.60	26.10	26.60	88,891
07 Oct 13	26.60000 -0.28	26.88	26.30	26.88	118,794
04 Oct 13	26.88000 +0.13	27.00	26.61	26.83	95,015
03 Oct 13	26.75000 -0.10	27.41	26.62	26.95	112,206
02 Oct 13	26.85500 -0.22	27.11	26.76	27.10	56,469
01 Oct 13	27.07000 -0.24	27.41	26.90	27.25	127,596
30 Sep 13	27.30500 -0.32	27.59	27.11	27.50	135,417
27 Sep 13	27.63000 -0.37	28.00	27.59	28.00	132,795
26 Sep 13	28.00000 -0.03	28.19	27.92	28.19	132,417
25 Sep 13	28.03000 +0.03	28.14	27.85	28.00	137,313
24 Sep 13	28.00000 +0.00	28.20	27.85	28.20	149,777
23 Sep 13	28.00000 -0.97	29.00	27.85	28.88	219,421
20 Sep 13	28.96500 +0.07	29.17	28.10	28.82	2,717,088
19 Sep 13	28.90000 +0.08	29.02	28.59	28.93	288,317
18 Sep 13	28.81500 -0.03	28.87	28.60	28.87	176,591
17 Sep 13	28.85000 +0.13	28.85	28.25	28.63	222,599
16 Sep 13	28.72500 +0.76	28.73	27.98	28.05	205,928
13 Sep 13	27.97000 -0.11	28.12	27.84	28.00	158,507
12 Sep 13	28.08500 +0.59	28.45	27.60	27.70	208,400
11 Sep 13	27.49000 -0.46	28.05	27.20	27.83	200,515
10 Sep 13	27.95000 -0.03	28.15	27.43	28.02	112,397
09 Sep 13	27.98000 -0.12	28.48	27.89	28.20	66,390
06 Sep 13	28.10000 +0.16	28.25	27.80	27.99	156,174
05 Sep 13	27.94000 +0.27	28.05	27.75	27.95	126,509
04 Sep 13	27.67000 -0.13	27.93	27.38	27.80	175,263
03 Sep 13	27.80000 -0.20	28.24	27.71	28.21	66,507
02 Sep 13	28.00500 +0.16	28.33	27.57	28.15	167,692
30 Aug 13	27.84000 +0.14	28.18	27.71	27.71	95,076
29 Aug 13	27.70000 +0.20	28.00	27.00	27.48	123,232
28 Aug 13	27.50500 -0.87	28.51	27.50	28.20	152,735
27 Aug 13	28.37500 -0.39	28.90	28.00	28.50	119,661
26 Aug 13	28.76000 +0.25	28.93	28.18	28.67	35,587
23 Aug 13	28.51000 +0.21	28.69	28.26	28.40	79,221
22 Aug 13	28.30000 +0.20	28.35	27.95	28.10	75,756
21 Aug 13	28.10000 +0.60	28.22	27.40	27.54	129,397
20 Aug 13	27.50000 -0.14	27.85	27.32	27.77	87,336
19 Aug 13	27.63500 +0.15	27.98	27.30	27.53	117,944
16 Aug 13	27.49000 -0.16	28.08	27.28	27.69	66,715
15 Aug 13	27.65000 -0.17	28.00	27.65	27.86	49,822
14 Aug 13	27.82000 -0.58	28.42	27.81	28.40	86,285
13 Aug 13	28.40000 +0.45	28.65	28.06	28.19	187,189
12 Aug 13	27.95000 +0.53	28.41	27.06	27.35	105,192
09 Aug 13	27.42000 +0.20	27.63	26.80	27.30	112,681
08 Aug 13	27.22000 +0.57	27.61	26.85	26.86	74,365
07 Aug 13	26.65000 -0.34	27.19	26.50	27.00	148,703
06 Aug 13	26.99000 -0.14	27.23	26.75	27.00	165,517
05 Aug 13	27.13000 +0.71	27.44	26.01	26.65	166,057
02 Aug 13	26.42000 -0.39	26.80	26.00	26.80	183,356
01 Aug 13	26.81000 +0.73	26.92	25.50	26.20	217,886
31 Jul 13	26.08000 +0.74	26.38	25.08	25.30	100,790
30 Jul 13	25.34500 +0.14	25.63	24.82	25.38	170,431
29 Jul 13	25.20000 -0.28	25.58	25.01	25.40	143,695
26 Jul 13	25.48500 -0.18	25.75	25.25	25.61	63,899
25 Jul 13	25.67000 -0.29	26.22	25.51	25.84	66,218
24 Jul 13	25.96000 +0.26	26.11	25.41	25.69	70,141
23 Jul 13	25.70000 -0.08	25.95	25.56	25.85	63,390
22 Jul 13	25.78000 -0.46	26.36	25.72	26.36	65,806
19 Jul 13	26.24000 +0.46	26.40	25.20	25.91	128,537
18 Jul 13	25.78000 +0.24	26.00	25.37	25.50	71,988
17 Jul 13	25.54000 -0.31	25.99	25.54	25.90	68,389
16 Jul 13	25.85500 +0.20	26.16	25.42	25.49	105,769
15 Jul 13	25.65500 -0.49	26.47	25.31	26.15	110,032
12 Jul 13	26.15000 +0.15	26.46	25.86	26.25	143,871
11 Jul 13	26.00000 +0.87	26.33	25.24	25.39	152,442
10 Jul 13	25.13000 +0.13	25.25	24.70	25.25	172,927
09 Jul 13	25.00000 +0.44	25.25	24.57	24.85	273,147
08 Jul 13	24.56000 -0.14	24.77	23.97	24.35	194,347
05 Jul 13	24.70000 -0.32	25.25	24.20	25.10	257,520
04 Jul 13	25.02000 -0.85	25.75	24.98	25.75	478,374
03 Jul 13	25.87000 -0.98	26.39	25.10	26.36	364,924
02 Jul 13	26.85000 -0.44	27.78	26.35	27.50	138,471
01 Jul 13	27.29000 +0.09	28.00	27.11	27.80	142,928
28 Jun 13	27.20000 -0.12	27.63	26.86	26.86	116,015
27 Jun 13	27.32000 +0.48	27.63	26.86	26.94	87,212
26 Jun 13	26.84000 +0.53	26.85	26.40	26.50	56,858
25 Jun 13	26.31000 +0.31	26.40	25.80	25.80	85,648
24 Jun 13	26.00500 -0.30	26.70	25.60	26.50	105,493
21 Jun 13	26.30500 -0.51	26.80	26.11	26.80	284,120
20 Jun 13	26.82000 -0.78	27.79	26.37	27.79	307,310
19 Jun 13	27.60000 -0.30	28.22	27.55	27.94	129,038
18 Jun 13	27.90000 -0.42	28.50	27.10	28.50	212,151
17 Jun 13	28.32000 -0.58	29.00	28.32	29.00	167,818
14 Jun 13	28.90000 +0.23	29.30	28.75	29.00	103,664
13 Jun 13	28.67500 -0.03	29.31	28.30	29.10	71,941
12 Jun 13	28.70000 +0.00	29.32	28.22	28.58	120,171
11 Jun 13	28.70000 -0.61	29.50	28.31	29.45	144,023
10 Jun 13	29.31500 +0.02	29.76	29.03	29.35	119,119
07 Jun 13	29.29000 -0.60	30.00	28.62	30.00	153,197
06 Jun 13	29.89000 -0.27	30.65	29.88	30.65	100,926
05 Jun 13	30.16000 -0.63	31.18	29.84	30.70	122,511
04 Jun 13	30.78500 -0.09	31.40	30.69	31.24	103,374
03 Jun 13	30.88000 +0.00	31.50	30.80	31.17	294,230
31 May 13	30.88000 +0.17	31.21	30.35	30.66	101,451
30 May 13	30.71000 -0.42	31.21	30.61	31.00	123,297
29 May 13	31.13000 -0.55	31.85	31.00	31.85	78,189
28 May 13	31.67500 +0.41	31.80	31.04	31.35	117,696
27 May 13	31.26000 +0.43	31.66	30.90	31.23	74,286
24 May 13	30.83000 +0.19	31.34	30.83	31.00	86,481
23 May 13	30.63500 -0.36	31.50	30.53	30.90	88,053
22 May 13	31.00000 -0.63	31.85	30.83	31.85	115,558
21 May 13	31.62500 +0.48	31.80	31.28	31.40	98,106
20 May 13	31.14500 +0.05	31.42	31.13	31.42	42,637
17 May 13	31.10000 +0.80	31.19	30.30	30.35	181,544
16 May 13	30.30000 -0.20	30.70	30.10	30.50	143,606
15 May 13	30.50000 +0.28	30.70	30.23	30.49	94,257
14 May 13	30.22000 -0.13	30.95	30.18	30.18	105,414
13 May 13	30.35000 -0.25	31.80	29.20	30.60	541,483
10 May 13	30.60000 -1.07	31.59	30.45	31.59	462,093
09 May 13	31.66500 +0.17	31.88	31.10	31.58	230,568
08 May 13	31.50000 -0.48	32.40	31.30	32.08	392,444
07 May 13	31.98000 +0.88	31.98	30.25	31.37	591,365
06 May 13	31.10000 -0.55	31.94	31.00	31.73	340,695
03 May 13	31.65000 -0.55	32.20	31.60	32.20	432,334
02 May 13	32.20000 +0.00	32.49	32.10	32.39	259,458
30 Apr 13	32.20000 +0.00	32.47	32.20	32.47	802,159
29 Apr 13	32.20000 -0.05	32.42	32.20	32.42	717,189
26 Apr 13	32.25000 -0.69	33.10	32.25	33.00	579,329
25 Apr 13	32.94000 +0.00	33.20	32.40	33.00	2,215,555