FUNDMANAGER.co.uk

SPIE SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	40.56000 -0.28	41.12	40.20	40.74	398,215
19 Oct 26	40.84000 -0.86	41.44	40.40	41.44	285,716
16 Oct 26	41.70000 -0.02	42.12	41.54	42.00	376,233
15 Oct 26	41.72000 -0.26	42.32	40.88	41.84	350,374
14 Oct 26	41.98000 -0.04	42.66	41.98	42.04	240,508
13 Oct 26	42.02000 +0.20	42.38	41.76	41.86	258,204
12 Oct 26	41.82000 -0.32	42.40	41.82	42.22	300,894
09 Oct 26	42.14000 +0.66	42.30	41.88	41.90	257,049
08 Oct 26	41.48000 -0.34	42.00	41.02	41.54	317,530
07 Oct 26	41.82000 -0.72	42.60	41.46	42.20	439,159
06 Oct 26	42.54000 +0.20	43.16	42.30	42.48	364,518
05 Oct 26	42.34000 +1.04	42.50	40.94	41.20	409,161
02 Oct 26	41.30000 +0.24	41.48	40.74	41.22	430,223
01 Oct 26	41.06000 -1.20	42.10	41.06	41.90	472,443
30 Sep 26	42.26000 -0.12	43.02	41.94	42.50	375,136
29 Sep 26	42.38000 -0.58	43.02	42.00	42.60	310,949
28 Sep 26	42.96000 -0.50	43.58	42.68	43.26	391,763
25 Sep 26	43.46000 +0.20	43.48	42.18	43.02	499,494
24 Sep 26	43.26000 -0.74	44.94	43.26	44.10	1,485,195
23 Sep 26	44.00000 -0.82	45.22	44.00	44.56	978,817
22 Sep 26	44.82000 +1.82	46.50	44.24	45.10	1,557,468
21 Sep 26	43.00000 -0.72	43.88	43.00	43.74	529,323
18 Sep 26	43.72000 -0.40	44.90	43.44	44.74	1,193,269
17 Sep 26	44.12000 -0.38	44.34	43.06	44.30	835,340
16 Sep 26	44.50000 +0.68	44.94	43.98	44.00	366,871
15 Sep 26	43.82000 +0.26	43.98	42.82	43.20	454,644
14 Sep 26	43.56000 -1.08	44.50	43.56	44.34	544,822
11 Sep 26	44.64000 +0.84	44.70	43.92	43.94	292,802
10 Sep 26	43.80000 +0.08	44.84	43.76	44.66	561,295
09 Sep 26	43.72000 -0.40	44.24	43.44	43.86	294,184
08 Sep 26	44.12000 +0.34	44.12	43.54	43.64	298,029
07 Sep 26	43.78000 -0.02	44.12	43.50	43.56	147,736
04 Sep 26	43.80000 +0.52	43.90	43.10	43.50	392,462
03 Sep 26	43.28000 +0.18	43.84	42.90	43.10	277,826
02 Sep 26	43.10000 -1.58	44.60	43.10	44.56	334,224
01 Sep 26	44.68000 +1.14	44.68	43.90	44.14	652,802
31 Aug 26	43.54000 -0.38	44.20	43.54	43.88	380,215
28 Aug 26	43.92000 +0.62	43.92	43.20	43.72	463,069
27 Aug 26	43.30000 -1.44	44.72	42.80	44.72	561,967
26 Aug 26	44.74000 -0.10	45.38	44.70	44.96	383,912
25 Aug 26	44.84000 +0.08	45.86	44.84	45.00	626,093
24 Aug 26	44.76000 -0.56	45.50	44.58	45.30	346,043
21 Aug 26	45.32000 -0.20	45.88	45.10	45.60	248,803
20 Aug 26	45.52000 -0.60	46.50	45.18	46.20	369,169
19 Aug 26	46.12000 -0.30	46.60	46.08	46.50	185,682
18 Aug 26	46.42000 -0.76	47.14	46.36	46.96	262,908
17 Aug 26	47.18000 -0.72	48.00	47.18	48.00	159,400
14 Aug 26	47.90000 -0.02	48.00	47.66	47.92	280,518
13 Aug 26	47.92000 +0.24	48.00	47.50	47.80	398,814
12 Aug 26	47.68000 +0.40	48.00	47.28	47.50	294,880
11 Aug 26	47.28000 +0.54	47.50	46.28	46.72	245,793
10 Aug 26	46.74000 +0.24	46.76	46.40	46.58	236,592
07 Aug 26	46.50000 +0.04	46.72	46.16	46.46	240,224
06 Aug 26	46.46000 -0.32	46.88	46.28	46.72	244,103
05 Aug 26	46.78000 -0.14	48.00	46.78	47.30	255,958
04 Aug 26	46.92000 -0.06	47.48	46.66	47.00	460,652
03 Aug 26	46.98000 +0.46	47.06	45.72	46.74	576,680
31 Jul 26	46.52000 -1.08	48.00	45.98	47.82	460,086
30 Jul 26	47.60000 +0.46	48.50	46.34	47.52	598,213
29 Jul 26	47.14000 -0.16	47.54	46.58	47.24	261,371
28 Jul 26	47.30000 -1.30	48.74	47.30	48.56	307,692
27 Jul 26	48.60000 +0.22	49.40	48.38	49.02	157,296
24 Jul 26	48.38000 +0.24	48.74	48.00	48.00	253,295
23 Jul 26	48.14000 -0.48	48.66	47.94	48.60	418,554
22 Jul 26	48.62000 -0.18	49.46	48.38	48.66	359,244
21 Jul 26	48.80000 +0.28	49.30	48.02	48.44	339,179
20 Jul 26	48.52000 +0.82	49.30	47.82	47.96	398,778
17 Jul 26	47.70000 +0.12	47.78	47.00	47.10	272,219
16 Jul 26	47.58000 -1.02	48.54	46.82	48.54	261,114
15 Jul 26	48.60000 +0.70	48.60	47.38	47.70	255,522
14 Jul 26	47.90000 +0.20	47.90	46.60	47.38	327,298
13 Jul 26	47.70000 -0.36	47.74	47.06	47.60	209,825
10 Jul 26	48.06000 -0.56	49.00	47.88	48.70	295,419
09 Jul 26	48.62000 -0.72	49.82	48.62	49.78	306,332
08 Jul 26	49.34000 -1.81	50.70	49.04	50.65	445,154
07 Jul 26	51.15000 -1.40	53.10	51.05	52.65	367,090
06 Jul 26	52.55000 -0.20	53.45	52.50	52.75	569,537
03 Jul 26	52.75000 +2.75	53.25	50.45	50.45	571,457
02 Jul 26	50.00000 -0.05	50.55	49.46	49.90	507,391
01 Jul 26	50.05000 -0.35	50.80	49.74	50.80	302,343
30 Jun 26	50.40000 +0.35	50.85	50.05	50.50	376,446
29 Jun 26	50.05000 -1.15	51.20	50.05	51.15	280,202
26 Jun 26	51.20000 -0.55	51.75	50.70	51.45	254,102
25 Jun 26	51.75000 +1.20	52.35	50.55	50.75	480,487
24 Jun 26	50.55000 -0.05	50.70	49.56	50.55	242,408
23 Jun 26	50.60000 -0.50	51.30	50.30	50.40	364,174
22 Jun 26	51.10000 +1.46	51.10	49.14	49.60	577,411
19 Jun 26	49.64000 -0.81	50.70	49.36	50.55	876,524
18 Jun 26	50.45000 +0.15	50.45	49.70	50.20	443,725
17 Jun 26	50.30000 +0.38	50.50	49.82	49.92	260,083
16 Jun 26	49.92000 +0.02	50.45	49.54	50.00	255,142
15 Jun 26	49.90000 +0.96	50.35	49.46	49.80	271,786
12 Jun 26	48.94000 +0.82	49.48	48.64	48.92	320,551
11 Jun 26	48.12000 +0.68	48.16	47.30	47.48	297,265
10 Jun 26	47.44000 +0.12	47.92	46.80	47.38	244,102
09 Jun 26	47.32000 -0.50	48.66	47.32	47.72	340,892
08 Jun 26	47.82000 -0.52	48.20	47.20	47.52	290,802
05 Jun 26	48.34000 -0.36	49.28	48.34	48.72	256,333
04 Jun 26	48.70000 +0.02	49.12	48.46	48.70	269,674
03 Jun 26	48.68000 -0.62	49.62	48.54	48.86	259,223
02 Jun 26	49.30000 -0.02	49.92	48.88	49.72	323,484
01 Jun 26	49.32000 +0.42	49.92	48.60	48.90	393,768
29 May 26	48.90000 -0.04	49.46	48.84	48.88	851,283
28 May 26	48.94000 -0.04	49.40	48.66	48.84	363,935
27 May 26	48.98000 -0.02	49.76	48.82	49.00	244,361
26 May 26	49.00000 -0.46	49.92	48.94	49.42	172,646
25 May 26	49.46000 +0.98	50.10	49.20	49.30	133,960
22 May 26	48.48000 +1.00	49.04	47.90	48.00	283,002
21 May 26	47.48000 -0.52	48.40	46.86	48.00	314,043
20 May 26	48.00000 +1.44	48.66	46.20	46.30	385,451
19 May 26	46.56000 -0.96	47.90	46.26	47.42	236,489
18 May 26	47.52000 -0.36	47.90	46.92	47.32	144,147
15 May 26	47.88000 -0.60	48.42	47.66	48.04	169,491
14 May 26	48.48000 +0.00	48.84	48.40	48.84	148,429
13 May 26	48.48000 -0.30	49.28	48.16	49.26	195,390
12 May 26	48.78000 -0.92	49.40	48.72	49.36	241,571
11 May 26	49.70000 -0.40	49.70	48.98	49.26	429,944
08 May 26	50.10000 -0.70	50.80	50.10	50.55	221,677
07 May 26	50.80000 -0.95	51.90	50.25	51.80	345,465
06 May 26	51.75000 +1.87	52.35	50.45	50.60	361,087
05 May 26	49.88000 +1.16	50.25	48.96	48.96	306,506
04 May 26	48.72000 -0.58	49.68	48.58	49.30	205,761
30 Apr 26	49.30000 +0.46	49.48	48.26	48.50	288,388
29 Apr 26	48.84000 +0.24	49.18	48.44	49.00	276,533
28 Apr 26	48.60000 -0.18	49.10	48.22	48.70	261,212
27 Apr 26	48.78000 +0.12	49.86	48.78	49.02	294,921
24 Apr 26	48.66000 +2.94	49.40	46.16	46.48	541,784
23 Apr 26	45.72000 -0.30	45.96	44.98	45.74	412,663
22 Apr 26	46.02000 -0.44	47.24	45.62	46.70	281,082
21 Apr 26	46.46000 -0.60	47.70	46.30	47.28	208,545
20 Apr 26	47.06000 -0.94	47.64	46.98	47.52	187,522
17 Apr 26	48.00000 +0.42	48.62	46.32	47.36	253,045
16 Apr 26	47.58000 +0.12	47.96	47.42	47.48	306,624
15 Apr 26	47.46000 -0.18	47.70	47.00	47.24	273,743
14 Apr 26	47.64000 +0.72	47.86	47.12	47.20	273,647
13 Apr 26	46.92000 -0.94	47.54	46.66	47.36	220,378
10 Apr 26	47.86000 +0.06	48.88	47.72	47.84	314,943
09 Apr 26	47.80000 +0.04	47.84	47.22	47.52	284,131
08 Apr 26	47.76000 +3.26	47.90	46.58	47.44	450,905
07 Apr 26	44.50000 +0.48	44.60	43.98	44.16	513,507
02 Apr 26	44.02000 +0.08	44.10	42.94	43.62	290,412
01 Apr 26	43.94000 +1.10	44.72	43.18	44.40	779,693
31 Mar 26	42.84000 +0.66	43.40	42.34	42.56	495,847
30 Mar 26	42.18000 -0.38	42.80	41.78	42.46	456,833
27 Mar 26	42.56000 -0.86	43.40	42.56	43.40	363,377
26 Mar 26	43.42000 -0.90	44.42	43.42	44.00	220,522
25 Mar 26	44.32000 +0.36	44.86	44.14	44.70	230,665
24 Mar 26	43.96000 -0.30	44.46	43.58	44.22	181,831
23 Mar 26	44.26000 +0.92	45.50	42.90	43.00	422,360
20 Mar 26	43.34000 -1.54	45.32	43.34	44.90	683,073
19 Mar 26	44.88000 -1.54	45.90	44.60	45.60	358,653
18 Mar 26	46.42000 +0.12	47.24	46.14	46.48	483,302
17 Mar 26	46.30000 +0.14	46.76	45.90	45.96	370,967
16 Mar 26	46.16000 +0.46	46.48	45.64	45.66	406,436
13 Mar 26	45.70000 -0.64	46.64	45.34	46.14	694,552
12 Mar 26	46.34000 -1.50	47.94	46.34	47.56	689,131
11 Mar 26	47.84000 -0.36	48.38	47.08	47.88	477,349
10 Mar 26	48.20000 +0.72	49.42	48.16	48.50	602,896
09 Mar 26	47.48000 -1.20	49.28	47.06	47.24	721,269
06 Mar 26	48.68000 -1.77	50.15	47.58	49.58	885,162
05 Mar 26	50.45000 -1.05	52.25	50.45	51.10	444,048
04 Mar 26	51.50000 +0.05	51.95	50.90	51.25	421,362
03 Mar 26	51.45000 -0.65	52.30	50.65	51.85	586,061
02 Mar 26	52.10000 -0.40	52.60	51.10	52.00	349,465
27 Feb 26	52.50000 -0.15	53.15	52.45	52.90	398,987
26 Feb 26	52.65000 -0.10	53.00	52.15	52.75	195,619
25 Feb 26	52.75000 +0.35	53.25	52.50	53.00	221,196
24 Feb 26	52.40000 +1.15	52.65	50.60	51.20	511,802
23 Feb 26	51.25000 -0.50	52.20	51.10	51.90	195,257
20 Feb 26	51.75000 +0.40	51.75	50.90	51.30	255,115
19 Feb 26	51.35000 +0.15	51.35	50.60	50.90	189,907
18 Feb 26	51.20000 +0.85	51.20	50.05	50.55	191,376
17 Feb 26	50.35000 +0.35	50.60	49.88	50.60	292,669
16 Feb 26	50.00000 +0.76	50.70	49.38	49.54	321,611
13 Feb 26	49.24000 +0.42	49.24	48.10	48.74	378,082
12 Feb 26	48.82000 +0.24	49.82	48.46	49.00	389,404
11 Feb 26	48.58000 +0.14	49.00	48.24	48.60	238,713
10 Feb 26	48.44000 -0.40	48.82	48.26	48.82	156,303
09 Feb 26	48.84000 +0.48	49.16	48.22	48.46	307,480
06 Feb 26	48.36000 +2.36	48.36	46.08	46.10	358,025
05 Feb 26	46.00000 -0.02	46.64	45.70	46.34	186,099
04 Feb 26	46.02000 -0.72	46.98	46.02	46.48	262,350
03 Feb 26	46.74000 -0.26	47.40	46.08	47.36	344,428
02 Feb 26	47.00000 +0.80	47.10	46.38	46.56	233,579
30 Jan 26	46.20000 -0.50	46.94	46.20	46.76	252,234
29 Jan 26	46.70000 +0.16	47.12	46.40	46.60	228,500
28 Jan 26	46.54000 -0.72	47.18	46.40	47.10	253,659
27 Jan 26	47.26000 +1.30	47.46	46.00	46.00	265,706
26 Jan 26	45.96000 -0.96	47.00	45.96	47.00	363,497
23 Jan 26	46.92000 -0.18	47.26	46.56	47.10	169,982
22 Jan 26	47.10000 +0.96	48.04	46.84	46.90	263,262
21 Jan 26	46.14000 -0.30	46.48	45.72	46.30	162,370
20 Jan 26	46.44000 +0.14	46.44	45.32	46.08	233,923
19 Jan 26	46.30000 -0.46	47.06	45.94	46.26	253,092
16 Jan 26	46.76000 -0.60	47.74	46.68	47.42	401,369
15 Jan 26	47.36000 -0.68	48.24	47.36	48.24	386,098
14 Jan 26	48.04000 -0.48	49.30	48.04	48.66	290,112
13 Jan 26	48.52000 -0.88	49.30	48.08	49.28	297,580
12 Jan 26	49.40000 +0.34	49.40	48.54	49.16	224,892
09 Jan 26	49.06000 -1.24	50.60	48.98	50.60	356,484
08 Jan 26	50.30000 -0.15	50.55	49.70	50.25	164,894
07 Jan 26	50.45000 +1.13	51.20	49.56	49.70	260,040
06 Jan 26	49.32000 -0.73	50.15	49.32	50.10	238,827
05 Jan 26	50.05000 +0.85	50.55	49.18	49.40	260,067
02 Jan 26	49.20000 -0.06	49.20	48.34	48.86	194,473
31 Dec 25	49.26000 +0.10	49.30	48.74	48.96	192,989
30 Dec 25	49.16000 +0.42	49.22	48.58	48.80	93,570
29 Dec 25	48.74000 +0.18	48.98	48.48	48.94	155,256
24 Dec 25	48.56000 -0.52	49.10	48.56	48.90	41,474
23 Dec 25	49.08000 +0.12	49.10	48.74	49.00	119,828
22 Dec 25	48.96000 +0.24	49.14	48.56	48.90	197,692
19 Dec 25	48.72000 +0.22	49.14	48.56	48.62	397,490
18 Dec 25	48.50000 +0.16	48.52	48.00	48.40	246,369
17 Dec 25	48.34000 -0.32	48.62	47.96	48.58	233,483
16 Dec 25	48.66000 +0.24	49.26	48.06	48.06	511,115
15 Dec 25	48.42000 +1.90	49.08	46.70	46.78	578,172
12 Dec 25	46.52000 -0.24	47.10	46.38	47.02	295,744
11 Dec 25	46.76000 +0.36	46.76	46.28	46.48	207,923
10 Dec 25	46.40000 -0.84	47.26	46.20	46.96	243,875
09 Dec 25	47.24000 +0.46	47.90	46.74	46.90	322,798
08 Dec 25	46.78000 -0.42	47.24	46.70	47.24	251,625
05 Dec 25	47.20000 +0.64	47.36	46.58	46.66	284,014
04 Dec 25	46.56000 +0.08	46.98	46.38	46.66	241,662
03 Dec 25	46.48000 -0.74	47.44	46.48	47.10	204,674
02 Dec 25	47.22000 -0.18	47.86	46.80	47.40	225,833
01 Dec 25	47.40000 +0.68	47.54	46.58	46.78	300,822
28 Nov 25	46.72000 +0.88	46.72	45.40	45.86	334,567
27 Nov 25	45.84000 +0.50	45.90	45.42	45.42	165,320
26 Nov 25	45.34000 +0.08	45.64	45.10	45.44	330,866
25 Nov 25	45.26000 +0.16	45.54	44.50	45.24	275,902
24 Nov 25	45.10000 +1.22	45.50	43.80	44.10	2,925,274
21 Nov 25	43.88000 -0.42	44.26	43.56	43.82	272,490
20 Nov 25	44.30000 +0.34	44.78	43.94	44.50	381,047
19 Nov 25	43.96000 +0.98	44.44	42.76	43.00	358,578
18 Nov 25	42.98000 -0.58	43.18	42.56	43.00	362,049
17 Nov 25	43.56000 +0.20	44.22	43.42	43.58	325,269
14 Nov 25	43.36000 -0.20	43.74	42.32	43.42	457,651
13 Nov 25	43.56000 +0.68	43.56	42.90	42.90	359,252
12 Nov 25	42.88000 +0.38	43.10	42.52	42.72	965,705
11 Nov 25	42.50000 +0.20	42.66	42.16	42.54	231,416
10 Nov 25	42.30000 +0.80	42.64	41.94	42.20	428,129
07 Nov 25	41.50000 -0.80	42.60	41.44	42.36	380,305
06 Nov 25	42.30000 -0.84	42.94	42.18	42.88	502,909
05 Nov 25	43.14000 -0.50	43.76	43.14	43.48	270,673
04 Nov 25	43.64000 -0.28	44.10	43.18	43.44	270,849
03 Nov 25	43.92000 -0.20	44.94	43.90	44.32	292,061
31 Oct 25	44.12000 -1.18	44.94	42.62	43.88	649,773
30 Oct 25	45.30000 -1.12	46.62	45.16	46.32	340,788
29 Oct 25	46.42000 +0.00	46.74	46.02	46.16	277,202
28 Oct 25	46.42000 -0.54	46.92	46.06	46.92	281,443
27 Oct 25	46.96000 -0.42	47.60	46.96	47.54	296,207
24 Oct 25	47.38000 +0.20	47.44	46.54	47.42	216,838
23 Oct 25	47.18000 +0.38	47.18	46.22	46.70	228,478
22 Oct 25	46.80000 +0.48	46.94	46.12	46.38	286,373
21 Oct 25	46.32000 +0.18	46.34	45.80	46.16	227,309
20 Oct 25	46.14000 +0.18	46.30	45.68	46.24	270,435
17 Oct 25	45.96000 -0.64	46.36	45.30	45.86	297,613
16 Oct 25	46.60000 +0.00	46.70	46.08	46.38	380,995
15 Oct 25	46.60000 -0.24	47.60	46.60	47.50	268,301
14 Oct 25	46.84000 +0.38	47.00	45.62	46.12	407,747
13 Oct 25	46.46000 +0.20	47.08	46.22	46.60	278,949
10 Oct 25	46.26000 -0.64	47.14	46.18	46.90	314,300
09 Oct 25	46.90000 +1.04	47.06	45.70	46.00	454,012
08 Oct 25	45.86000 +0.80	46.22	45.18	45.36	345,557
07 Oct 25	45.06000 +0.08	45.20	44.36	44.94	470,802
06 Oct 25	44.98000 -0.50	45.66	44.00	45.20	549,624
03 Oct 25	45.48000 -0.96	46.68	45.26	46.68	324,230
02 Oct 25	46.44000 +0.58	46.44	45.46	45.98	356,301
01 Oct 25	45.86000 +0.06	45.86	44.92	45.66	526,232
30 Sep 25	45.80000 -0.88	46.68	45.26	46.50	453,913
29 Sep 25	46.68000 -0.58	47.52	46.10	47.50	383,532
26 Sep 25	47.26000 +0.50	47.48	46.84	46.84	226,161
25 Sep 25	46.76000 -0.66	47.52	46.04	47.38	477,845
24 Sep 25	47.42000 -0.30	48.22	47.00	47.76	258,879
23 Sep 25	47.72000 -0.32	48.42	47.72	48.30	265,104
22 Sep 25	48.04000 +0.30	48.26	47.40	47.70	197,638
19 Sep 25	47.74000 +0.00	48.42	47.74	47.90	2,328,058
18 Sep 25	47.74000 +0.14	48.32	47.56	47.86	226,839
17 Sep 25	47.60000 -0.04	47.86	47.42	47.82	339,247
16 Sep 25	47.64000 -1.12	48.44	47.52	48.28	216,967
15 Sep 25	48.76000 -0.64	49.72	48.76	49.54	330,410
12 Sep 25	49.40000 +0.24	49.54	48.80	49.36	332,196
11 Sep 25	49.16000 +0.44	49.82	48.58	48.86	281,116
10 Sep 25	48.72000 +0.64	49.10	48.00	48.28	536,436
09 Sep 25	48.08000 -0.20	48.80	48.08	48.40	265,455
08 Sep 25	48.28000 +1.48	48.28	46.90	46.98	274,966
05 Sep 25	46.80000 -0.34	47.82	46.80	47.30	248,711
04 Sep 25	47.14000 +0.58	47.74	46.38	46.46	234,497
03 Sep 25	46.56000 +0.62	46.56	45.72	46.12	220,648
02 Sep 25	45.94000 -1.04	47.00	45.46	46.90	391,994
01 Sep 25	46.98000 -0.36	47.82	46.72	47.42	189,492
29 Aug 25	47.34000 +0.20	48.04	47.14	47.16	407,086
28 Aug 25	47.14000 -0.48	47.94	46.40	47.88	565,942
27 Aug 25	47.62000 +0.02	48.08	47.14	47.62	262,222
26 Aug 25	47.60000 -2.60	48.00	46.00	47.44	950,381
25 Aug 25	50.20000 -1.90	52.10	49.90	52.00	531,136
22 Aug 25	52.10000 -0.05	52.45	51.90	52.00	221,839
21 Aug 25	52.15000 -0.40	52.85	52.05	52.70	381,255
20 Aug 25	52.55000 -0.60	53.30	52.55	53.05	347,014
19 Aug 25	53.15000 -0.50	54.00	53.00	53.90	162,273
18 Aug 25	53.65000 +0.60	53.70	53.20	53.20	173,723
15 Aug 25	53.05000 +0.15	53.25	52.60	53.20	179,567
14 Aug 25	52.90000 -1.05	53.60	52.25	53.10	335,930
13 Aug 25	53.95000 -0.10	54.55	53.85	54.35	155,286
12 Aug 25	54.05000 +0.65	54.30	53.45	53.50	209,455
11 Aug 25	53.40000 +0.15	53.40	52.75	53.30	195,312
08 Aug 25	53.25000 +0.40	53.30	52.65	52.85	361,546
07 Aug 25	52.85000 +1.65	53.10	51.35	51.35	297,880
06 Aug 25	51.20000 +0.75	51.20	50.45	50.80	226,413
05 Aug 25	50.45000 +0.05	51.10	50.30	50.90	294,099
04 Aug 25	50.40000 +0.30	51.10	50.40	50.70	432,215
01 Aug 25	50.10000 -1.45	51.40	50.05	51.20	313,486
31 Jul 25	51.55000 +2.55	51.85	49.12	49.50	553,168
30 Jul 25	49.00000 -0.04	49.34	48.84	48.84	277,235
29 Jul 25	49.04000 +0.38	49.28	48.78	48.92	217,489
28 Jul 25	48.66000 -0.16	49.24	48.48	49.22	488,059
25 Jul 25	48.82000 +0.72	48.82	47.66	48.04	285,711
24 Jul 25	48.10000 +0.44	48.32	47.56	48.00	306,120
23 Jul 25	47.66000 +0.66	47.82	47.10	47.46	270,573
22 Jul 25	47.00000 -0.04	47.28	46.64	46.98	298,548
21 Jul 25	47.04000 -0.22	47.42	46.88	47.24	203,206
18 Jul 25	47.26000 +0.50	47.26	46.64	47.16	299,107
17 Jul 25	46.76000 +0.30	47.20	46.60	46.84	343,120
16 Jul 25	46.46000 -0.16	46.58	46.24	46.52	350,091
15 Jul 25	46.62000 -0.44	47.30	46.62	47.12	284,236
14 Jul 25	47.06000 -0.06	47.12	46.72	46.92	188,677
11 Jul 25	47.12000 -0.44	47.68	46.98	47.54	450,522
10 Jul 25	47.56000 -0.22	47.92	47.56	47.90	352,230
09 Jul 25	47.78000 +0.78	47.78	46.98	47.08	300,480
08 Jul 25	47.00000 -0.22	47.70	47.00	47.40	493,996
07 Jul 25	47.22000 +0.38	47.22	46.82	46.90	358,979
04 Jul 25	46.84000 -0.06	46.84	46.30	46.80	272,314
03 Jul 25	46.90000 +0.10	47.16	46.42	46.82	396,729
02 Jul 25	46.80000 -0.42	47.62	46.58	47.30	338,987
01 Jul 25	47.22000 -0.48	48.36	47.20	48.18	308,533
30 Jun 25	47.70000 -0.18	48.10	47.30	48.08	381,692
27 Jun 25	47.88000 +0.60	48.00	47.22	47.50	493,505
26 Jun 25	47.28000 +0.78	47.30	46.30	46.44	286,088
25 Jun 25	46.50000 +0.82	46.58	45.86	45.88	299,707
24 Jun 25	45.68000 +0.68	46.30	45.44	45.44	352,305
23 Jun 25	45.00000 +0.24	45.18	44.24	44.62	250,994
20 Jun 25	44.76000 +0.54	45.20	44.54	44.54	866,241
19 Jun 25	44.22000 -0.74	44.84	44.12	44.82	519,985
18 Jun 25	44.96000 +0.02	45.40	44.90	44.94	369,977
17 Jun 25	44.94000 -0.46	45.36	44.48	45.00	378,121
16 Jun 25	45.40000 +0.64	45.58	44.86	44.88	325,473
13 Jun 25	44.76000 +0.16	44.76	43.92	44.06	362,640
12 Jun 25	44.60000 +0.80	44.60	43.64	43.80	316,609
11 Jun 25	43.80000 -0.18	44.28	43.60	43.98	261,583
10 Jun 25	43.98000 -0.60	44.64	43.98	44.58	200,889
09 Jun 25	44.58000 -0.08	44.76	44.28	44.68	151,377
06 Jun 25	44.66000 -0.18	44.90	44.44	44.90	185,184
05 Jun 25	44.84000 +0.44	45.04	44.34	44.52	146,841
04 Jun 25	44.40000 +0.18	44.60	44.10	44.10	296,536
03 Jun 25	44.22000 -0.28	44.62	43.98	44.50	126,887
02 Jun 25	44.50000 -0.24	44.90	44.00	44.84	328,320
30 May 25	44.74000 +0.08	45.26	44.54	44.76	335,723
29 May 25	44.66000 -0.44	45.24	44.52	45.22	140,216
28 May 25	45.10000 +0.14	45.30	44.76	44.82	240,057
27 May 25	44.96000 -0.64	46.08	44.96	45.68	468,412
26 May 25	45.60000 +0.32	46.24	45.58	45.82	151,036
23 May 25	45.28000 -0.08	45.64	44.38	45.44	372,039
22 May 25	45.36000 +0.48	45.62	44.68	44.70	361,455
21 May 25	44.88000 +0.70	44.98	44.08	44.08	286,632
20 May 25	44.18000 +0.54	44.26	43.40	43.60	306,797
19 May 25	43.64000 +0.30	43.70	43.24	43.42	163,838
16 May 25	43.34000 +0.00	43.56	43.04	43.42	147,293
15 May 25	43.34000 +0.40	43.42	42.84	43.04	193,163
14 May 25	42.94000 -0.32	43.26	42.44	42.52	291,643
13 May 25	43.26000 -0.20	43.66	43.26	43.48	389,044
12 May 25	43.46000 +0.16	43.76	42.96	43.50	317,832
09 May 25	43.30000 +0.10	43.42	43.10	43.30	193,866
08 May 25	43.20000 +0.52	43.44	42.90	42.98	222,626
07 May 25	42.68000 -0.82	43.36	42.48	43.36	409,796
06 May 25	43.50000 -0.12	43.74	42.72	43.56	272,556
05 May 25	43.62000 -0.24	43.96	43.48	43.86	239,210
02 May 25	43.86000 +0.82	43.86	43.14	43.60	385,709
30 Apr 25	43.04000 +0.84	43.04	42.34	42.40	457,803
29 Apr 25	42.20000 +0.90	42.26	41.30	41.30	287,051
28 Apr 25	41.30000 +0.64	41.80	40.66	40.80	400,956
25 Apr 25	40.66000 +0.58	40.72	39.12	40.36	495,743
24 Apr 25	40.08000 +0.10	40.08	39.60	39.84	218,571
23 Apr 25	39.98000 +0.66	40.12	39.32	39.74	280,729
22 Apr 25	39.32000 -0.16	39.56	39.06	39.50	241,986
17 Apr 25	39.48000 -0.22	39.70	39.18	39.68	132,207
16 Apr 25	39.70000 -0.28	40.06	39.46	39.94	343,794
15 Apr 25	39.98000 +0.90	39.98	39.10	39.20	175,946
14 Apr 25	39.08000 +0.86	39.16	38.40	39.04	261,252
11 Apr 25	38.22000 +0.48	38.44	37.34	38.04	299,931
10 Apr 25	37.74000 +1.24	39.30	37.34	39.30	512,172
09 Apr 25	36.50000 -1.18	37.72	36.28	37.02	362,639
08 Apr 25	37.68000 +0.96	38.10	36.64	37.44	359,527
07 Apr 25	36.72000 -1.38	38.12	35.00	35.24	576,372
04 Apr 25	38.10000 -1.72	39.38	37.08	39.38	525,532
03 Apr 25	39.82000 -0.16	39.92	38.88	39.46	478,006
02 Apr 25	39.98000 +0.26	40.00	39.28	39.64	340,181
01 Apr 25	39.72000 +0.38	40.04	39.44	39.46	448,093
31 Mar 25	39.34000 -0.36	39.36	38.72	39.24	462,722
28 Mar 25	39.70000 +0.08	39.90	39.30	39.42	231,142
27 Mar 25	39.62000 -0.40	40.06	39.44	39.68	399,006
26 Mar 25	40.02000 +0.08	40.72	39.92	40.08	359,745
25 Mar 25	39.94000 -0.16	40.42	39.94	40.18	588,513
24 Mar 25	40.10000 +0.14	40.44	39.84	40.30	333,730
21 Mar 25	39.96000 -0.52	40.34	39.92	40.08	813,158
20 Mar 25	40.48000 -0.36	41.04	40.10	40.76	400,017
19 Mar 25	40.84000 +0.08	41.20	40.40	40.60	536,678
18 Mar 25	40.76000 +0.32	41.24	40.06	40.60	859,845
17 Mar 25	40.44000 -1.40	41.56	40.22	41.56	304,528
14 Mar 25	41.84000 +2.44	41.84	39.18	39.34	1,028,649
13 Mar 25	39.40000 -0.34	40.02	39.10	39.58	548,261
12 Mar 25	39.74000 +0.14	40.08	39.46	39.86	814,321
11 Mar 25	39.60000 +0.24	40.00	39.14	39.40	736,315
10 Mar 25	39.36000 -2.14	42.16	39.36	41.76	803,001
07 Mar 25	41.50000 -0.22	41.84	40.10	40.50	674,761
06 Mar 25	41.72000 +4.08	41.80	38.62	39.00	1,339,092
05 Mar 25	37.64000 +3.14	38.16	36.02	36.48	599,751
04 Mar 25	34.50000 -0.38	34.68	34.20	34.54	208,394
03 Mar 25	34.88000 +0.60	35.24	34.28	34.36	268,961
28 Feb 25	34.28000 +0.18	34.80	34.08	34.10	536,841
27 Feb 25	34.10000 +0.14	34.10	33.74	33.82	238,922
26 Feb 25	33.96000 +0.16	34.16	33.82	33.94	121,186
25 Feb 25	33.80000 +0.12	34.02	33.40	33.48	153,736
24 Feb 25	33.68000 +0.08	33.82	33.58	33.80	136,874
21 Feb 25	33.60000 -0.32	34.10	33.40	33.88	243,351
20 Feb 25	33.92000 +0.40	34.02	33.40	33.48	164,432
19 Feb 25	33.52000 -0.42	33.94	33.38	33.94	181,910
18 Feb 25	33.94000 -0.06	34.06	33.74	34.04	170,411
17 Feb 25	34.00000 +0.08	34.10	33.66	33.80	98,024
14 Feb 25	33.92000 +0.44	34.14	33.48	33.52	221,780
13 Feb 25	33.48000 +0.70	33.66	32.80	32.80	239,687
12 Feb 25	32.78000 -0.06	32.94	32.54	32.84	180,935
11 Feb 25	32.84000 -0.06	33.08	32.66	32.94	143,658
10 Feb 25	32.90000 +0.30	33.00	32.64	32.64	156,989
07 Feb 25	32.60000 +0.06	33.10	32.48	32.64	147,389
06 Feb 25	32.54000 +0.32	32.56	32.16	32.26	178,807
05 Feb 25	32.22000 +0.00	32.22	31.88	32.00	239,689
04 Feb 25	32.22000 +0.56	32.22	31.58	31.76	262,410
03 Feb 25	31.66000 -0.54	31.86	31.30	31.44	248,912
31 Jan 25	32.20000 +0.44	32.30	31.80	31.80	277,024
30 Jan 25	31.76000 +0.62	32.04	31.30	31.30	226,998
29 Jan 25	31.14000 -0.14	31.42	31.08	31.30	293,401
28 Jan 25	31.28000 +0.14	31.68	31.10	31.10	280,730
27 Jan 25	31.14000 -0.24	31.46	30.90	31.02	221,073
24 Jan 25	31.38000 +0.02	31.54	31.30	31.40	219,169
23 Jan 25	31.36000 +0.04	31.52	31.14	31.28	147,475
22 Jan 25	31.32000 +0.10	31.42	31.12	31.32	192,418
21 Jan 25	31.22000 -0.28	31.58	31.20	31.42	203,463
20 Jan 25	31.50000 +0.00	31.74	31.38	31.50	377,272
17 Jan 25	31.50000 +0.20	31.84	31.40	31.46	495,267
16 Jan 25	31.30000 +0.44	31.40	30.78	31.00	389,788
15 Jan 25	30.86000 +1.26	30.96	29.76	29.76	330,501
14 Jan 25	29.60000 +0.38	29.76	29.30	29.56	362,828
13 Jan 25	29.22000 -0.22	29.40	28.90	29.26	230,599
10 Jan 25	29.44000 +0.02	30.08	29.40	29.44	320,365
09 Jan 25	29.42000 +0.06	29.44	29.14	29.32	203,992
08 Jan 25	29.36000 +0.00	29.46	29.04	29.32	206,771
07 Jan 25	29.36000 -0.30	29.80	29.32	29.68	140,280
06 Jan 25	29.66000 +0.04	29.88	29.44	29.80	183,348
03 Jan 25	29.62000 -0.42	30.08	29.48	30.08	177,115
02 Jan 25	30.04000 +0.00	30.18	29.58	30.06	158,936
31 Dec 24	30.04000 +0.46	30.04	29.44	29.44	108,979
30 Dec 24	29.58000 -0.18	29.72	29.38	29.60	137,057
27 Dec 24	29.76000 +0.24	29.76	29.46	29.50	126,670
24 Dec 24	29.52000 -0.10	29.78	29.50	29.78	32,192
23 Dec 24	29.62000 -0.06	29.64	29.34	29.62	164,784
20 Dec 24	29.68000 +0.46	29.68	28.86	28.92	893,115
19 Dec 24	29.22000 -0.50	29.56	29.22	29.38	347,405
18 Dec 24	29.72000 -0.08	29.90	29.62	29.82	307,160
17 Dec 24	29.80000 -0.22	29.98	29.72	29.80	284,331
16 Dec 24	30.02000 -0.18	30.08	29.68	30.04	220,873
13 Dec 24	30.20000 +0.08	30.38	30.10	30.10	169,574
12 Dec 24	30.12000 -0.22	30.54	30.02	30.34	312,798
11 Dec 24	30.34000 -0.18	30.66	30.26	30.52	303,897
10 Dec 24	30.52000 +0.12	30.52	30.22	30.30	255,699
09 Dec 24	30.40000 +0.32	30.46	30.04	30.24	275,185
06 Dec 24	30.08000 +0.48	30.14	29.52	29.62	231,377
05 Dec 24	29.60000 +0.22	29.90	29.12	29.18	342,563
04 Dec 24	29.38000 +0.00	29.74	29.34	29.40	326,503
03 Dec 24	29.38000 +0.12	29.52	28.96	29.36	493,230
02 Dec 24	29.26000 -0.54	29.50	28.84	29.26	396,348
29 Nov 24	29.80000 -0.30	30.08	29.46	29.94	472,647
28 Nov 24	30.10000 +0.10	30.32	29.88	30.16	252,155
27 Nov 24	30.00000 -0.68	30.50	29.80	30.26	419,734
26 Nov 24	30.68000 -0.20	31.12	30.56	30.60	271,602
25 Nov 24	30.88000 +0.34	31.08	30.66	30.72	393,025
22 Nov 24	30.54000 -0.20	31.00	30.04	31.00	280,415
21 Nov 24	30.74000 +0.28	30.74	30.10	30.46	279,354
20 Nov 24	30.46000 +0.48	30.66	29.82	30.24	274,921
19 Nov 24	29.98000 -1.44	30.88	29.80	30.50	545,150
18 Nov 24	31.42000 -0.08	31.70	31.20	31.50	130,827
15 Nov 24	31.50000 -0.46	31.88	31.36	31.48	132,013
14 Nov 24	31.96000 +0.66	31.96	31.24	31.50	279,236
13 Nov 24	31.30000 -0.18	31.90	31.08	31.42	299,869
12 Nov 24	31.48000 -1.28	32.50	31.06	32.38	413,438
11 Nov 24	32.76000 -0.14	33.44	32.76	33.06	258,160
08 Nov 24	32.90000 -0.60	33.62	32.90	33.52	137,497
07 Nov 24	33.50000 +0.44	33.56	32.98	32.98	118,982
06 Nov 24	33.06000 -0.34	34.32	32.98	33.84	152,430
05 Nov 24	33.40000 +0.28	33.58	33.06	33.12	100,571
04 Nov 24	33.12000 -0.02	33.58	33.06	33.14	116,286
01 Nov 24	33.14000 -0.04	33.44	33.06	33.18	140,053
31 Oct 24	33.18000 -1.62	33.32	32.04	32.74	831,210
30 Oct 24	34.80000 -0.20	35.12	34.54	34.88	213,223
29 Oct 24	35.00000 -0.14	35.28	34.78	35.12	227,583
28 Oct 24	35.14000 +0.80	35.54	34.40	34.44	284,250
25 Oct 24	34.34000 -0.74	35.00	34.34	34.76	185,232
24 Oct 24	35.08000 -0.06	35.46	35.06	35.30	178,385
23 Oct 24	35.14000 -0.50	35.58	35.10	35.46	75,902
22 Oct 24	35.64000 +0.32	35.70	35.00	35.32	139,122
21 Oct 24	35.32000 -0.04	35.46	35.14	35.28	124,450
18 Oct 24	35.36000 -0.24	35.52	35.08	35.36	161,141
17 Oct 24	35.60000 +0.30	35.86	35.26	35.38	130,666
16 Oct 24	35.30000 +0.12	35.34	34.90	35.00	206,763
15 Oct 24	35.18000 +0.44	35.34	34.82	34.88	213,833
14 Oct 24	34.74000 +0.36	34.74	34.18	34.42	130,770
11 Oct 24	34.38000 +0.02	34.70	34.26	34.26	153,593
10 Oct 24	34.36000 -0.40	34.74	34.22	34.62	185,719
09 Oct 24	34.76000 +0.30	34.90	34.50	34.58	150,985
08 Oct 24	34.46000 +0.44	34.46	33.94	34.00	139,831
07 Oct 24	34.02000 -0.78	35.00	33.96	34.96	203,479
04 Oct 24	34.80000 +0.56	34.94	34.16	34.24	235,460
03 Oct 24	34.24000 -0.08	34.34	33.94	34.22	200,140
02 Oct 24	34.32000 +0.00	34.38	33.96	34.26	182,994
01 Oct 24	34.32000 +0.02	34.82	34.22	34.48	191,849
30 Sep 24	34.30000 -1.24	35.24	34.28	35.24	273,996
27 Sep 24	35.54000 -0.42	36.00	35.48	35.72	326,018
26 Sep 24	35.96000 +0.34	36.64	35.86	36.30	315,094
25 Sep 24	35.62000 -0.88	35.80	34.52	35.80	434,826
24 Sep 24	36.50000 -0.80	37.64	35.70	37.64	310,195
23 Sep 24	37.30000 +0.06	37.60	36.52	37.18	148,003
20 Sep 24	37.24000 -0.30	37.88	37.24	37.66	443,454
19 Sep 24	37.54000 +0.86	37.72	37.10	37.10	260,316
18 Sep 24	36.68000 -0.42	37.20	36.68	36.80	240,462
17 Sep 24	37.10000 +0.30	37.82	36.88	36.94	210,859
16 Sep 24	36.80000 -0.38	37.04	36.48	37.04	170,229
13 Sep 24	37.18000 +0.92	37.18	36.32	36.36	379,482
12 Sep 24	36.26000 +0.14	36.62	35.90	36.50	135,241
11 Sep 24	36.12000 +0.06	36.42	35.86	36.12	164,894
10 Sep 24	36.06000 +0.44	36.20	35.46	35.56	317,715
09 Sep 24	35.62000 +0.34	35.92	35.28	35.28	185,890
06 Sep 24	35.28000 -1.18	36.36	35.28	36.36	247,300
05 Sep 24	36.46000 -0.16	36.74	36.26	36.46	145,726
04 Sep 24	36.62000 +0.34	36.64	35.58	35.80	182,059
03 Sep 24	36.28000 -0.10	36.68	35.94	36.34	81,207
02 Sep 24	36.38000 -0.12	36.52	35.92	36.40	117,971
30 Aug 24	36.50000 +1.34	36.96	35.48	35.48	371,566
29 Aug 24	35.16000 +0.44	35.22	34.60	34.76	134,549
28 Aug 24	34.72000 +0.40	34.76	34.30	34.34	82,575
27 Aug 24	34.32000 -0.44	34.84	34.30	34.74	99,244
26 Aug 24	34.76000 +0.26	34.78	34.36	34.52	100,653
23 Aug 24	34.50000 +0.16	34.70	34.28	34.36	102,568
22 Aug 24	34.34000 +0.02	34.82	34.32	34.32	140,273
21 Aug 24	34.32000 +0.06	34.54	34.30	34.30	145,190
20 Aug 24	34.26000 -0.24	34.72	34.24	34.48	126,999
19 Aug 24	34.50000 +0.22	34.64	34.22	34.28	205,058
16 Aug 24	34.28000 +0.28	34.44	34.08	34.12	104,685
15 Aug 24	34.00000 +0.00	34.22	33.78	34.12	119,263
14 Aug 24	34.00000 -0.12	34.22	33.76	34.22	76,673
13 Aug 24	34.12000 +0.44	34.12	33.70	33.86	140,216
12 Aug 24	33.68000 +0.18	33.80	33.42	33.66	206,399
09 Aug 24	33.50000 +0.38	33.86	33.16	33.18	132,092
08 Aug 24	33.12000 -0.72	33.62	33.12	33.56	198,382
07 Aug 24	33.84000 +0.44	34.00	33.32	33.56	156,689
06 Aug 24	33.40000 -0.10	33.74	33.10	33.62	196,349
05 Aug 24	33.50000 -0.56	33.62	32.56	32.78	240,670
02 Aug 24	34.06000 -0.90	34.78	33.92	34.60	132,226
01 Aug 24	34.96000 -0.80	35.70	34.88	35.56	165,534
31 Jul 24	35.76000 +0.80	35.76	35.08	35.32	239,892
30 Jul 24	34.96000 +0.12	35.38	34.62	34.84	234,317
29 Jul 24	34.84000 -1.20	36.30	34.84	36.30	230,821
26 Jul 24	36.04000 +0.26	36.82	34.00	34.50	385,406
25 Jul 24	35.78000 -0.02	35.78	35.14	35.36	301,539
24 Jul 24	35.80000 -0.42	36.20	35.56	35.92	224,828
23 Jul 24	36.22000 -0.42	36.72	36.12	36.68	139,455
22 Jul 24	36.64000 +0.60	36.86	36.20	36.20	177,168
19 Jul 24	36.04000 -0.10	36.12	35.76	36.00	205,722
18 Jul 24	36.14000 -0.06	36.54	35.98	36.28	184,025
17 Jul 24	36.20000 +0.18	36.40	36.02	36.14	129,760
16 Jul 24	36.02000 +0.18	36.20	35.54	35.60	204,338
15 Jul 24	35.84000 -0.96	36.80	35.84	36.52	241,767
12 Jul 24	36.80000 +0.60	36.94	36.12	36.38	109,440
11 Jul 24	36.20000 +0.48	36.30	35.56	35.84	140,932
10 Jul 24	35.72000 -0.04	35.94	35.54	35.74	141,620
09 Jul 24	35.76000 -0.42	36.36	35.60	36.06	460,417
08 Jul 24	36.18000 +0.22	36.74	35.52	35.68	321,438
05 Jul 24	35.96000 +0.02	36.64	35.88	36.18	209,707
04 Jul 24	35.94000 -0.12	36.42	35.72	36.28	144,454
03 Jul 24	36.06000 +0.72	36.06	35.32	35.56	292,482
02 Jul 24	35.34000 +0.34	35.34	34.74	34.78	380,737
01 Jul 24	35.00000 +1.22	35.32	34.62	34.88	478,419
28 Jun 24	33.78000 -0.26	34.30	33.46	34.20	354,800
27 Jun 24	34.04000 +0.00	34.38	33.86	34.06	391,734
26 Jun 24	34.04000 -0.38	34.66	33.82	34.50	309,900
25 Jun 24	34.42000 -0.64	34.82	34.34	34.80	400,622
24 Jun 24	35.06000 +0.18	35.06	34.40	35.00	282,363
21 Jun 24	34.88000 +0.00	35.18	34.50	34.80	1,561,158
20 Jun 24	34.88000 +0.98	35.02	33.86	33.92	530,450
19 Jun 24	33.90000 +0.24	34.00	33.32	33.64	323,170
18 Jun 24	33.66000 +1.04	33.66	32.94	33.18	394,974
17 Jun 24	32.62000 +0.22	32.78	32.02	32.40	429,055
14 Jun 24	32.40000 -3.24	35.50	32.40	35.48	979,980
13 Jun 24	35.64000 -0.76	36.52	35.48	36.38	247,774
12 Jun 24	36.40000 +0.68	36.60	35.46	35.70	386,770
11 Jun 24	35.72000 -1.36	37.28	35.72	37.10	349,496
10 Jun 24	37.08000 -0.78	37.32	34.80	36.56	418,213
07 Jun 24	37.86000 -0.54	38.34	37.70	38.28	285,957
06 Jun 24	38.40000 +0.00	38.60	38.28	38.60	209,173
05 Jun 24	38.40000 +0.50	38.46	37.98	38.12	145,347
04 Jun 24	37.90000 -0.16	38.18	37.78	38.00	196,616
03 Jun 24	38.06000 +0.12	38.40	37.76	38.34	275,195
31 May 24	37.94000 +0.28	37.94	37.48	37.66	560,103
30 May 24	37.66000 +0.54	37.84	36.90	37.00	177,688
29 May 24	37.12000 -0.30	37.44	37.08	37.42	135,441
28 May 24	37.42000 +0.20	37.50	37.16	37.22	181,398
27 May 24	37.22000 -0.12	37.48	37.02	37.34	114,358
24 May 24	37.34000 +0.50	37.58	36.40	36.56	332,865
23 May 24	36.84000 -0.02	36.98	36.70	36.90	133,126
22 May 24	36.86000 -0.22	37.14	36.68	37.14	125,563
21 May 24	37.08000 +0.12	37.08	36.66	36.96	118,439
20 May 24	36.96000 -0.04	37.22	36.88	37.00	94,905
17 May 24	37.00000 +0.98	37.00	36.06	36.34	255,664
16 May 24	36.02000 -0.20	36.40	35.72	36.24	151,365
15 May 24	36.22000 +0.06	36.58	35.86	36.28	187,576
14 May 24	36.16000 -0.60	36.60	36.06	36.36	210,991
13 May 24	36.76000 +0.00	36.94	36.48	36.88	201,209
10 May 24	36.76000 +0.38	36.76	36.28	36.38	131,286
09 May 24	36.38000 +0.24	36.48	36.04	36.10	119,250
08 May 24	36.14000 +0.52	36.20	35.54	35.60	186,849
07 May 24	35.62000 +0.72	35.62	34.94	35.08	184,700
06 May 24	34.90000 -0.06	35.08	34.74	35.00	84,429
03 May 24	34.96000 +0.52	35.06	34.46	34.50	210,235
02 May 24	34.44000 +0.26	34.56	34.10	34.10	177,998
30 Apr 24	34.18000 -0.16	34.52	33.66	34.34	196,252
29 Apr 24	34.34000 +0.18	34.86	34.16	34.28	194,741
26 Apr 24	34.16000 -0.04	34.50	33.86	34.42	223,153
25 Apr 24	34.20000 +0.20	35.00	33.32	35.00	277,524
24 Apr 24	34.00000 +0.42	34.10	33.66	33.88	272,692
23 Apr 24	33.58000 +0.02	33.74	33.32	33.70	147,003
22 Apr 24	33.56000 -0.20	34.02	33.42	33.92	194,683
19 Apr 24	33.76000 -0.22	33.98	33.44	33.66	115,527
18 Apr 24	33.98000 +0.56	34.14	33.50	33.58	143,175
17 Apr 24	33.42000 -0.16	33.96	33.42	33.56	128,826
16 Apr 24	33.58000 -0.14	33.58	33.04	33.36	209,592
15 Apr 24	33.72000 +0.14	34.08	33.62	33.70	135,573
12 Apr 24	33.58000 -0.20	34.16	33.44	34.04	91,171
11 Apr 24	33.78000 -0.22	34.00	33.46	33.98	111,172
10 Apr 24	34.00000 +0.32	34.06	33.40	33.88	198,371
09 Apr 24	33.68000 -0.68	34.30	33.68	34.30	119,701
08 Apr 24	34.36000 +0.30	34.56	33.96	34.06	152,033
05 Apr 24	34.06000 -0.16	34.08	33.46	33.90	351,169
04 Apr 24	34.22000 -1.14	35.42	34.16	35.40	321,517
03 Apr 24	35.36000 +0.52	35.36	34.74	34.88	256,605
02 Apr 24	34.84000 +0.02	35.24	34.54	34.54	235,459
28 Mar 24	34.82000 +0.16	35.10	34.52	34.72	186,455
27 Mar 24	34.66000 -0.20	34.98	34.48	34.94	142,897
26 Mar 24	34.86000 +0.40	34.86	34.44	34.48	289,716
25 Mar 24	34.46000 -0.16	34.74	34.44	34.70	195,957
22 Mar 24	34.62000 +0.00	35.00	34.52	34.60	182,542
21 Mar 24	34.62000 +0.04	34.84	34.04	34.84	208,177
20 Mar 24	34.58000 -0.10	34.68	34.30	34.48	194,250
19 Mar 24	34.68000 -0.34	35.04	34.56	35.00	292,384
18 Mar 24	35.02000 +0.08	35.10	34.58	35.00	343,581
15 Mar 24	34.94000 -0.22	35.38	34.94	35.04	723,846
14 Mar 24	35.16000 +0.16	35.42	35.02	35.42	400,993
13 Mar 24	35.00000 +0.28	35.14	34.50	34.90	473,043
12 Mar 24	34.72000 +0.90	34.72	33.86	34.04	383,683
11 Mar 24	33.82000 +0.78	33.90	31.40	33.00	523,956
08 Mar 24	33.04000 +0.28	33.04	32.60	32.80	206,976
07 Mar 24	32.76000 +1.96	33.40	31.48	31.50	404,734
06 Mar 24	30.80000 -0.28	31.10	30.80	31.08	346,509
05 Mar 24	31.08000 -0.10	31.28	30.78	31.20	121,628
04 Mar 24	31.18000 +0.38	31.18	30.74	30.90	131,017
01 Mar 24	30.80000 +0.02	30.92	30.48	30.84	140,326
29 Feb 24	30.78000 +0.04	30.98	30.64	30.74	423,037
28 Feb 24	30.74000 -0.28	31.08	30.72	31.08	134,857
27 Feb 24	31.02000 +0.18	31.08	30.80	30.86	113,093
26 Feb 24	30.84000 -0.32	31.24	30.64	31.12	135,684
23 Feb 24	31.16000 -0.16	31.44	31.12	31.44	133,579
22 Feb 24	31.32000 +0.04	32.00	31.22	31.80	253,098
21 Feb 24	31.28000 +0.62	31.28	30.66	30.66	149,311
20 Feb 24	30.66000 -0.10	30.78	30.32	30.76	163,943
19 Feb 24	30.76000 -0.36	31.08	30.54	31.08	91,438
16 Feb 24	31.12000 +0.18	31.36	30.92	31.20	120,173
15 Feb 24	30.94000 +0.24	31.04	30.80	30.80	104,615
14 Feb 24	30.70000 +0.28	30.72	30.40	30.42	102,876
13 Feb 24	30.42000 -0.16	30.54	30.12	30.48	126,538
12 Feb 24	30.58000 +0.16	30.72	30.40	30.54	113,343
09 Feb 24	30.42000 -0.02	30.60	30.36	30.40	85,243
08 Feb 24	30.44000 +0.14	30.72	30.36	30.36	95,319
07 Feb 24	30.30000 -0.06	30.68	30.28	30.42	143,860
06 Feb 24	30.36000 +0.20	30.52	30.10	30.52	179,871
05 Feb 24	30.16000 -0.34	30.64	30.02	30.44	213,072
02 Feb 24	30.50000 -0.34	31.10	30.44	31.00	211,065
01 Feb 24	30.84000 +0.14	30.86	30.66	30.70	263,187
31 Jan 24	30.70000 +0.12	30.78	30.56	30.58	248,875
30 Jan 24	30.58000 +0.30	30.64	30.26	30.36	134,235
29 Jan 24	30.28000 -0.56	30.76	29.88	30.74	193,966
26 Jan 24	30.84000 +0.36	30.94	30.40	30.50	205,484
25 Jan 24	30.48000 +0.32	30.48	30.04	30.18	166,950
24 Jan 24	30.16000 +0.30	30.20	29.84	30.02	341,780
23 Jan 24	29.86000 -0.08	30.30	29.86	30.16	212,084
22 Jan 24	29.94000 +0.24	30.12	29.72	29.90	144,788
19 Jan 24	29.70000 +0.24	29.80	29.50	29.58	157,805
18 Jan 24	29.46000 +0.70	29.50	28.68	28.78	249,662
17 Jan 24	28.76000 -0.20	28.92	28.40	28.74	213,894
16 Jan 24	28.96000 -0.36	29.42	28.92	29.22	227,381
15 Jan 24	29.32000 -0.12	29.50	29.12	29.40	159,115
12 Jan 24	29.44000 +1.18	29.60	28.42	28.48	276,957
11 Jan 24	28.26000 +0.18	28.70	28.18	28.22	112,107
10 Jan 24	28.08000 -0.06	28.28	27.96	28.06	263,620
09 Jan 24	28.14000 +0.08	28.28	27.82	28.04	146,140
08 Jan 24	28.06000 +0.18	28.08	27.64	27.80	98,686
05 Jan 24	27.88000 -0.12	28.02	27.56	27.90	88,375
04 Jan 24	28.00000 +0.54	28.06	27.52	27.52	136,997
03 Jan 24	27.46000 -0.72	28.14	27.32	28.08	188,817
02 Jan 24	28.18000 -0.12	28.54	28.18	28.42	118,004
29 Dec 23	28.30000 -0.02	28.56	28.28	28.30	82,621
28 Dec 23	28.32000 -0.10	28.50	28.26	28.46	135,734
27 Dec 23	28.42000 -0.02	28.60	28.34	28.50	157,329
22 Dec 23	28.44000 -0.02	28.48	28.14	28.46	110,474
21 Dec 23	28.46000 +0.00	28.46	27.94	28.34	119,727
20 Dec 23	28.46000 +0.26	28.50	28.06	28.28	163,018
19 Dec 23	28.20000 +0.20	28.24	27.92	27.92	244,798
18 Dec 23	28.00000 -0.42	28.46	27.90	28.30	211,883
15 Dec 23	28.42000 +0.14	28.66	28.26	28.42	306,296
14 Dec 23	28.28000 +0.06	28.80	28.28	28.56	251,535
13 Dec 23	28.22000 -0.22	28.56	28.10	28.44	231,564
12 Dec 23	28.44000 +0.12	28.48	28.20	28.36	192,034
11 Dec 23	28.32000 -0.04	28.40	28.14	28.40	147,999
08 Dec 23	28.36000 +0.56	28.40	27.72	27.80	207,848
07 Dec 23	27.80000 +0.08	27.86	27.52	27.66	135,272
06 Dec 23	27.72000 +0.46	27.92	27.26	27.32	224,162
05 Dec 23	27.26000 +0.16	27.34	27.00	27.00	133,934
04 Dec 23	27.10000 -0.16	27.46	27.04	27.22	163,614
01 Dec 23	27.26000 +0.42	27.44	26.96	26.98	215,801
30 Nov 23	26.84000 -0.16	27.36	26.68	27.22	503,206
29 Nov 23	27.00000 +0.18	27.18	26.80	26.80	129,592
28 Nov 23	26.82000 +0.78	26.88	26.00	26.06	188,587
27 Nov 23	26.04000 -0.34	26.44	25.88	26.32	149,108
24 Nov 23	26.38000 +0.14	26.40	26.10	26.24	107,380
23 Nov 23	26.24000 -0.26	26.48	26.22	26.48	103,455
22 Nov 23	26.50000 -0.16	26.80	26.44	26.66	134,033
21 Nov 23	26.66000 +0.06	26.86	26.50	26.58	125,281
20 Nov 23	26.60000 -0.28	26.94	26.54	26.88	81,940
17 Nov 23	26.88000 +0.48	26.92	26.58	26.58	139,430
16 Nov 23	26.40000 -0.14	26.68	26.34	26.52	127,919
15 Nov 23	26.54000 +0.18	26.58	26.28	26.46	175,507
14 Nov 23	26.36000 +0.32	26.40	25.98	26.04	188,880
13 Nov 23	26.04000 +0.10	26.14	25.86	26.08	131,461
10 Nov 23	25.94000 -0.30	26.16	25.66	26.14	166,393
09 Nov 23	26.24000 +0.40	26.30	25.76	25.84	135,761
08 Nov 23	25.84000 +0.24	25.94	25.50	25.50	172,682
07 Nov 23	25.60000 -0.24	25.94	25.36	25.80	193,310
06 Nov 23	25.84000 -0.70	26.52	25.80	26.40	242,712
03 Nov 23	26.54000 +0.58	28.00	26.00	28.00	375,810
02 Nov 23	25.96000 +0.88	26.18	25.32	25.36	325,829
01 Nov 23	25.08000 +0.24	25.20	24.74	24.92	171,438
31 Oct 23	24.84000 +0.20	25.00	24.66	24.72	171,829
30 Oct 23	24.64000 +0.20	24.74	24.44	24.48	192,426
27 Oct 23	24.44000 +0.38	24.52	23.84	24.02	249,135
26 Oct 23	24.06000 -0.66	24.50	24.06	24.50	297,631
25 Oct 23	24.72000 +0.06	24.84	24.58	24.58	193,783
24 Oct 23	24.66000 -0.60	25.26	24.66	25.26	294,266
23 Oct 23	25.26000 +0.00	25.30	24.84	25.26	233,267
20 Oct 23	25.26000 -0.56	25.70	25.26	25.54	172,113
19 Oct 23	25.82000 -0.28	26.10	25.76	25.94	175,530
18 Oct 23	26.10000 -0.68	26.80	25.96	26.56	174,618
17 Oct 23	26.78000 -0.12	27.02	26.72	26.86	154,598
16 Oct 23	26.90000 +0.14	27.00	26.38	26.74	152,451
13 Oct 23	26.76000 -0.26	27.14	26.70	26.98	197,399
12 Oct 23	27.02000 -0.10	27.40	27.02	27.28	93,142
11 Oct 23	27.12000 +0.02	27.18	26.84	26.94	196,684
10 Oct 23	27.10000 +0.44	27.14	26.88	26.88	268,503
09 Oct 23	26.66000 -0.34	26.92	26.56	26.80	96,172
06 Oct 23	27.00000 +0.00	27.10	26.76	27.00	194,460
05 Oct 23	27.00000 +0.06	27.20	26.90	27.14	86,331
04 Oct 23	26.94000 -0.06	27.04	26.70	27.00	142,895
03 Oct 23	27.00000 -0.38	27.54	26.94	27.30	233,457
02 Oct 23	27.38000 -0.14	27.74	27.12	27.54	240,525
29 Sep 23	27.52000 +0.08	27.90	27.50	27.56	269,386
28 Sep 23	27.44000 +0.24	27.46	27.04	27.20	135,035
27 Sep 23	27.20000 +0.30	27.26	26.80	26.84	294,255
26 Sep 23	26.90000 +0.04	27.10	26.62	26.74	270,545
25 Sep 23	26.86000 -0.38	27.22	26.76	27.14	148,204
22 Sep 23	27.24000 -0.12	27.34	26.92	27.22	127,210
21 Sep 23	27.36000 -0.76	28.00	27.06	28.00	246,234
20 Sep 23	28.12000 +0.06	28.30	27.74	27.74	236,046
19 Sep 23	28.06000 +0.24	28.06	27.60	27.70	168,962
18 Sep 23	27.82000 -0.36	28.34	27.66	28.32	155,578
15 Sep 23	28.18000 -0.08	28.58	28.00	28.42	506,396
14 Sep 23	28.26000 +0.50	28.34	27.82	27.92	272,412
13 Sep 23	27.76000 +0.20	27.78	27.46	27.50	177,248
12 Sep 23	27.56000 -0.24	28.00	27.52	28.00	167,341
11 Sep 23	27.80000 +0.06	27.96	27.60	27.72	165,984
08 Sep 23	27.74000 +0.38	27.88	27.28	27.46	224,316
07 Sep 23	27.36000 -0.12	27.50	27.16	27.42	187,280
06 Sep 23	27.48000 +0.00	27.50	27.08	27.40	174,809
05 Sep 23	27.48000 -0.20	27.96	27.28	27.56	194,710
04 Sep 23	27.68000 -0.10	28.36	27.58	27.70	224,561
01 Sep 23	27.78000 +0.12	28.22	27.56	27.72	285,453
31 Aug 23	27.66000 +0.08	27.86	27.46	27.58	253,870
30 Aug 23	27.58000 +0.24	27.64	27.22	27.48	252,491
29 Aug 23	27.34000 +0.36	27.44	26.94	27.16	111,159
28 Aug 23	26.98000 +0.10	27.14	26.78	27.06	89,726
25 Aug 23	26.88000 +0.08	27.18	26.68	26.70	110,543
24 Aug 23	26.80000 +0.16	26.90	26.44	26.74	248,018
23 Aug 23	26.64000 -0.10	26.96	26.60	26.90	383,628
22 Aug 23	26.74000 +0.24	26.76	26.50	26.62	207,180
21 Aug 23	26.50000 +0.24	26.68	26.26	26.40	194,340
18 Aug 23	26.26000 -0.46	26.70	26.22	26.70	244,743
17 Aug 23	26.72000 -0.32	27.20	26.70	27.20	157,571
16 Aug 23	27.04000 -0.14	27.18	26.96	27.18	176,987
15 Aug 23	27.18000 -0.36	27.68	27.06	27.68	134,240
14 Aug 23	27.54000 +0.08	27.54	27.26	27.40	126,923
11 Aug 23	27.46000 -0.34	27.74	27.36	27.72	96,704
10 Aug 23	27.80000 -0.06	28.04	27.70	28.00	97,764
09 Aug 23	27.86000 +0.12	27.98	27.72	27.76	172,775
08 Aug 23	27.74000 +0.24	27.74	27.44	27.60	142,909
07 Aug 23	27.50000 +0.18	27.60	27.12	27.38	121,152
04 Aug 23	27.32000 -0.12	27.66	27.30	27.58	181,714
03 Aug 23	27.44000 -0.18	27.78	27.40	27.58	245,478
02 Aug 23	27.62000 -0.14	27.92	27.40	27.46	285,288
01 Aug 23	27.76000 +0.48	27.76	27.10	27.20	329,910
31 Jul 23	27.28000 -0.36	27.58	27.28	27.58	249,880
28 Jul 23	27.64000 -0.20	28.02	27.12	27.96	275,655
27 Jul 23	27.84000 -0.50	28.20	27.10	28.00	463,898
26 Jul 23	28.34000 -0.46	28.90	28.30	28.80	218,750
25 Jul 23	28.80000 +0.06	28.98	28.54	28.68	164,025
24 Jul 23	28.74000 +0.30	28.86	28.36	28.36	156,148
21 Jul 23	28.44000 +0.14	28.62	28.24	28.26	188,949
20 Jul 23	28.30000 +0.44	28.64	27.82	27.86	309,409
19 Jul 23	27.86000 -1.04	29.10	27.86	29.00	521,121
18 Jul 23	28.90000 +0.10	29.00	28.70	28.70	186,951
17 Jul 23	28.80000 -0.76	29.58	28.64	29.50	295,989
14 Jul 23	29.56000 -0.10	29.72	29.46	29.70	166,738
13 Jul 23	29.66000 +0.08	29.88	29.56	29.56	129,584
12 Jul 23	29.58000 +0.76	29.76	28.84	28.84	265,057
11 Jul 23	28.82000 +0.06	28.96	28.72	28.80	110,403
10 Jul 23	28.76000 -0.08	28.88	28.64	28.70	217,517
07 Jul 23	28.84000 +0.10	28.96	28.44	28.74	142,518
06 Jul 23	28.74000 -0.08	29.08	28.56	29.08	173,859
05 Jul 23	28.82000 -0.50	29.14	28.58	29.14	300,966
04 Jul 23	29.32000 -0.26	29.72	29.24	29.72	93,812
03 Jul 23	29.58000 -0.02	29.78	29.54	29.64	128,310
30 Jun 23	29.60000 +0.18	29.68	29.42	29.46	225,568
29 Jun 23	29.42000 +0.10	29.50	29.18	29.26	106,388
28 Jun 23	29.32000 +0.26	29.50	29.08	29.16	156,169
27 Jun 23	29.06000 +0.40	29.16	28.56	28.68	194,359
26 Jun 23	28.66000 +0.18	28.66	28.08	28.40	152,352
23 Jun 23	28.48000 -0.32	28.68	28.38	28.68	126,111
22 Jun 23	28.80000 -0.04	28.86	28.56	28.72	249,597
21 Jun 23	28.84000 -0.02	28.90	28.68	28.90	131,099
20 Jun 23	28.86000 -0.10	29.08	28.72	28.90	174,818
19 Jun 23	28.96000 -0.40	29.34	28.86	29.32	165,656
16 Jun 23	29.36000 +0.12	29.46	28.78	29.20	370,279
15 Jun 23	29.24000 -0.44	29.72	29.10	29.58	253,247
14 Jun 23	29.68000 +0.10	29.70	29.40	29.46	278,754
13 Jun 23	29.58000 +0.18	29.68	29.32	29.50	217,650
12 Jun 23	29.40000 +0.04	29.58	29.26	29.52	157,004
09 Jun 23	29.36000 -0.24	29.52	29.22	29.46	229,694
08 Jun 23	29.60000 +0.42	29.60	29.10	29.18	305,622
07 Jun 23	29.18000 +0.06	29.42	29.10	29.14	217,492
06 Jun 23	29.12000 +0.44	29.12	28.70	28.80	416,222
05 Jun 23	28.68000 +0.14	28.88	28.58	28.70	161,855
02 Jun 23	28.54000 +0.52	28.70	27.94	28.12	225,801
01 Jun 23	28.02000 +0.28	28.08	27.68	27.82	139,671
31 May 23	27.74000 -0.02	27.96	27.32	27.50	629,135
30 May 23	27.76000 -0.44	28.18	27.76	28.12	189,115
29 May 23	28.20000 +0.02	28.26	28.00	28.20	43,592
26 May 23	28.18000 -0.18	28.48	27.90	28.42	177,293
25 May 23	28.36000 -0.02	28.52	28.14	28.30	188,912
24 May 23	28.38000 -0.32	28.78	28.30	28.54	200,292
23 May 23	28.70000 +0.08	28.92	28.48	28.66	223,607
22 May 23	28.62000 -0.24	28.62	28.16	28.30	252,240
19 May 23	28.86000 +0.14	28.88	28.62	28.78	117,771
18 May 23	28.72000 +0.02	28.90	28.72	28.76	166,203
17 May 23	28.70000 -0.04	28.92	28.56	28.74	181,814
16 May 23	28.74000 -0.04	29.10	28.68	28.74	99,425
15 May 23	28.78000 +0.00	29.44	28.70	29.16	151,190
12 May 23	28.78000 +0.12	28.88	28.60	28.60	107,430
11 May 23	28.66000 +0.12	28.80	28.50	28.60	156,799
10 May 23	28.54000 -0.20	28.96	28.10	28.80	282,953
09 May 23	28.74000 +0.28	28.80	28.24	28.34	221,318
08 May 23	28.46000 +0.26	28.62	28.20	28.30	129,426
05 May 23	28.20000 +0.26	28.30	27.90	28.00	97,044
04 May 23	27.94000 -0.34	28.16	27.62	28.16	289,460
03 May 23	28.28000 +0.20	28.38	27.84	28.16	274,083
02 May 23	28.08000 -0.20	28.64	28.04	28.48	285,801
28 Apr 23	28.28000 +1.18	28.28	27.36	27.40	460,359
27 Apr 23	27.10000 -0.20	27.30	27.00	27.20	207,958
26 Apr 23	27.30000 +0.24	27.30	26.62	26.96	278,036
25 Apr 23	27.06000 -0.22	27.22	26.96	27.22	114,339
24 Apr 23	27.28000 -0.12	27.50	27.22	27.44	148,843
21 Apr 23	27.40000 +0.00	27.48	27.08	27.40	167,367
20 Apr 23	27.40000 +0.00	27.48	27.26	27.40	134,398
19 Apr 23	27.40000 +0.16	27.52	27.20	27.24	236,564
18 Apr 23	27.24000 -0.08	27.50	27.24	27.26	198,204
17 Apr 23	27.32000 +0.36	27.42	27.10	27.16	218,149
14 Apr 23	26.96000 +0.04	27.12	26.78	26.96	183,702
13 Apr 23	26.92000 +0.22	26.92	26.62	26.72	356,227
12 Apr 23	26.70000 -0.06	26.94	26.54	26.84	119,025
11 Apr 23	26.76000 +0.28	26.96	26.68	26.88	211,855
06 Apr 23	26.48000 +0.06	26.66	26.38	26.38	171,607
05 Apr 23	26.42000 -0.20	26.68	26.28	26.60	209,870
04 Apr 23	26.62000 +0.00	26.94	26.62	26.74	221,766
03 Apr 23	26.62000 -0.12	26.70	26.38	26.70	117,918
31 Mar 23	26.74000 -0.06	26.90	26.64	26.90	282,599
30 Mar 23	26.80000 +0.64	26.80	26.46	26.50	239,805
29 Mar 23	26.16000 +0.24	26.28	25.94	26.00	120,801
28 Mar 23	25.92000 -0.04	26.18	25.78	26.18	204,954
27 Mar 23	25.96000 +0.58	26.02	25.44	25.74	186,727
24 Mar 23	25.38000 -1.00	26.20	25.10	26.20	223,557
23 Mar 23	26.38000 -0.18	26.50	26.22	26.50	186,943
22 Mar 23	26.56000 +0.10	26.64	26.22	26.54	158,351
21 Mar 23	26.46000 +0.68	26.56	25.90	26.04	209,094
20 Mar 23	25.78000 +0.48	25.82	24.68	25.06	249,572
17 Mar 23	25.30000 -0.34	25.90	25.18	25.68	776,997
16 Mar 23	25.64000 +0.22	25.78	25.10	25.54	286,961
15 Mar 23	25.42000 -0.76	26.20	25.34	26.20	270,188
14 Mar 23	26.18000 +0.34	26.32	25.74	25.84	229,292
13 Mar 23	25.84000 -0.68	26.82	25.74	26.76	492,574
10 Mar 23	26.52000 +0.02	26.82	25.20	26.08	340,293
09 Mar 23	26.50000 +0.02	26.64	26.20	26.42	209,788
08 Mar 23	26.48000 -0.08	26.52	26.26	26.50	209,081
07 Mar 23	26.56000 +0.04	26.82	26.36	26.40	241,329
06 Mar 23	26.52000 -0.16	26.82	26.50	26.74	134,921
03 Mar 23	26.68000 +0.30	26.80	26.50	26.56	138,061
02 Mar 23	26.38000 +0.36	26.42	25.92	26.00	157,816
01 Mar 23	26.02000 +0.04	26.14	25.94	25.94	177,793
28 Feb 23	25.98000 -0.28	26.20	25.94	26.20	274,450
27 Feb 23	26.26000 +0.36	26.38	26.02	26.06	111,024
24 Feb 23	25.90000 -0.14	26.36	25.90	26.14	209,972
23 Feb 23	26.04000 -0.14	26.28	26.04	26.18	128,396
22 Feb 23	26.18000 +0.26	26.20	25.66	25.80	175,010
21 Feb 23	25.92000 -0.14	26.06	25.86	26.00	132,740
20 Feb 23	26.06000 -0.14	26.24	25.82	26.20	169,439
17 Feb 23	26.20000 +0.10	26.24	25.78	25.98	174,071
16 Feb 23	26.10000 -0.28	26.52	26.06	26.46	181,846
15 Feb 23	26.38000 +0.24	26.46	26.02	26.20	122,805
14 Feb 23	26.14000 +0.18	26.22	25.96	26.04	199,089
13 Feb 23	25.96000 +0.30	26.04	25.70	25.72	96,320
10 Feb 23	25.66000 -0.30	25.98	25.50	25.90	254,286
09 Feb 23	25.96000 +0.20	26.38	25.76	25.78	294,632
08 Feb 23	25.76000 +0.34	25.86	25.50	25.56	237,776
07 Feb 23	25.42000 -0.04	25.48	25.28	25.44	137,096
06 Feb 23	25.46000 -0.48	25.88	25.44	25.76	197,694
03 Feb 23	25.94000 +0.08	25.94	25.48	25.74	148,875
02 Feb 23	25.86000 +0.36	25.88	25.40	25.58	294,453
01 Feb 23	25.50000 +0.46	25.50	25.10	25.10	250,450
31 Jan 23	25.04000 -0.10	25.20	24.92	25.16	262,105
30 Jan 23	25.14000 -0.14	25.16	24.94	25.16	193,107
27 Jan 23	25.28000 +0.34	25.28	24.84	24.90	157,944
26 Jan 23	24.94000 +0.12	25.08	24.60	24.94	272,813
25 Jan 23	24.82000 -0.42	25.38	24.66	25.30	419,350
24 Jan 23	25.24000 -0.08	25.42	25.12	25.34	221,452
23 Jan 23	25.32000 +0.16	25.44	24.98	25.28	107,667
20 Jan 23	25.16000 +0.12	25.26	24.94	25.06	173,194
19 Jan 23	25.04000 -0.22	25.20	24.88	25.16	148,372
18 Jan 23	25.26000 +0.06	25.56	25.16	25.20	182,533
17 Jan 23	25.20000 +0.24	25.20	24.86	25.00	139,417
16 Jan 23	24.96000 +0.30	24.98	24.58	24.78	204,057
13 Jan 23	24.66000 -0.20	25.00	24.56	24.92	285,597
12 Jan 23	24.86000 +0.28	24.94	24.50	24.80	356,424
11 Jan 23	24.58000 +0.02	25.06	24.42	24.96	531,677
10 Jan 23	24.56000 -0.62	24.56	22.80	24.00	846,324
09 Jan 23	25.18000 +0.18	25.50	24.92	25.10	344,433
06 Jan 23	25.00000 +0.28	25.06	24.66	24.82	181,558
05 Jan 23	24.72000 -0.36	25.10	24.64	25.00	170,316
04 Jan 23	25.08000 +0.26	25.20	24.78	24.86	321,631
03 Jan 23	24.82000 +0.24	24.84	24.48	24.58	162,224
02 Jan 23	24.58000 +0.22	24.60	24.42	24.54	95,016
30 Dec 22	24.36000 -0.38	24.72	24.32	24.62	68,897
29 Dec 22	24.74000 +0.12	24.80	24.40	24.56	105,554
28 Dec 22	24.62000 -0.10	24.84	24.56	24.80	149,920
27 Dec 22	24.72000 +0.12	24.82	24.60	24.66	121,254
23 Dec 22	24.60000 +0.04	24.74	24.26	24.52	138,119
22 Dec 22	24.56000 -0.14	24.88	24.56	24.60	131,289
21 Dec 22	24.70000 +0.30	24.80	24.10	24.40	149,546
20 Dec 22	24.40000 +0.24	24.42	23.96	24.16	237,061
19 Dec 22	24.16000 +0.28	24.20	23.92	23.92	245,571
16 Dec 22	23.88000 -0.14	24.10	23.48	24.02	309,249
15 Dec 22	24.02000 -0.36	24.36	24.00	24.22	246,444
14 Dec 22	24.38000 +0.18	24.38	23.84	24.12	207,066
13 Dec 22	24.20000 -0.08	24.62	24.14	24.24	267,768
12 Dec 22	24.28000 +0.06	24.32	24.00	24.22	186,528
09 Dec 22	24.22000 +0.10	24.34	23.94	24.12	231,095
08 Dec 22	24.12000 +0.16	24.28	23.86	23.96	144,169
07 Dec 22	23.96000 +0.00	24.16	23.78	23.80	204,951
06 Dec 22	23.96000 +0.20	24.18	23.68	23.80	178,186
05 Dec 22	23.76000 -0.14	24.06	23.76	23.90	131,622
02 Dec 22	23.90000 +0.02	23.98	23.68	23.90	165,533
01 Dec 22	23.88000 +0.28	24.02	23.58	23.78	286,149
30 Nov 22	23.60000 -0.18	23.88	23.58	23.72	438,204
29 Nov 22	23.78000 +0.16	23.96	23.42	23.60	235,111
28 Nov 22	23.62000 -0.22	23.82	23.60	23.70	176,329
25 Nov 22	23.84000 +0.12	23.84	23.56	23.64	112,952
24 Nov 22	23.72000 +0.16	23.84	23.60	23.64	97,258
23 Nov 22	23.56000 +0.04	23.74	23.38	23.48	171,994
22 Nov 22	23.52000 +0.12	23.52	23.30	23.44	214,152
21 Nov 22	23.40000 +0.08	23.56	23.24	23.24	163,646
18 Nov 22	23.32000 +0.56	23.46	22.80	22.86	271,072
17 Nov 22	22.76000 -0.02	23.00	22.60	22.82	144,644
16 Nov 22	22.78000 -0.14	23.00	22.56	22.92	185,968
15 Nov 22	22.92000 +0.08	23.04	22.74	22.92	276,724
14 Nov 22	22.84000 -1.04	23.92	22.68	23.80	385,278
11 Nov 22	23.88000 -0.38	24.42	23.70	24.42	171,458
10 Nov 22	24.26000 +0.74	24.40	23.20	23.40	401,827
09 Nov 22	23.52000 -0.08	23.70	23.18	23.54	162,711
08 Nov 22	23.60000 +0.00	23.94	23.44	23.60	268,651
07 Nov 22	23.60000 +0.00	23.76	23.12	23.36	269,675
04 Nov 22	23.60000 +0.06	24.44	23.12	24.06	366,612
03 Nov 22	23.54000 +0.40	23.88	22.80	22.88	379,937
02 Nov 22	23.14000 -0.46	23.56	23.02	23.40	317,080
01 Nov 22	23.60000 -0.08	24.04	23.40	24.04	231,264
31 Oct 22	23.68000 -0.44	24.18	23.58	24.18	348,545
28 Oct 22	24.12000 +0.06	24.36	23.94	23.98	176,099
27 Oct 22	24.06000 -0.20	24.48	23.80	24.30	298,208
26 Oct 22	24.26000 +0.62	24.34	23.64	23.64	241,335
25 Oct 22	23.64000 +0.32	23.70	23.24	23.38	164,566
24 Oct 22	23.32000 +0.50	23.54	22.80	23.00	165,996
21 Oct 22	22.82000 -0.14	22.94	22.50	22.82	232,238
20 Oct 22	22.96000 -0.08	23.24	22.86	22.98	136,647
19 Oct 22	23.04000 -0.06	23.26	22.96	23.20	191,207
18 Oct 22	23.10000 +0.10	23.26	22.94	23.16	184,264
17 Oct 22	23.00000 +0.56	23.04	22.46	22.46	212,314
14 Oct 22	22.44000 -0.22	23.20	22.28	22.82	302,084
13 Oct 22	22.66000 +0.46	22.78	22.06	22.12	282,979
12 Oct 22	22.20000 -0.16	22.44	22.14	22.28	490,733
11 Oct 22	22.36000 +0.20	22.38	21.82	22.00	196,418
10 Oct 22	22.16000 -0.04	22.28	21.34	21.90	208,591
07 Oct 22	22.20000 -0.06	22.24	21.98	22.16	239,218
06 Oct 22	22.26000 +0.18	22.38	22.16	22.16	167,536
05 Oct 22	22.08000 -0.08	22.26	21.98	22.14	160,788
04 Oct 22	22.16000 +0.48	22.40	21.90	22.00	305,346
03 Oct 22	21.68000 +0.10	21.68	21.22	21.32	208,153
30 Sep 22	21.58000 +0.52	21.72	21.18	21.18	303,763
29 Sep 22	21.06000 +0.26	21.10	20.64	20.80	278,170
28 Sep 22	20.80000 -0.44	21.20	20.62	21.00	360,212
27 Sep 22	21.24000 -0.32	21.96	21.24	21.78	251,648
26 Sep 22	21.56000 +0.02	21.82	21.26	21.38	126,461
23 Sep 22	21.54000 -0.72	22.34	21.36	22.32	230,015
22 Sep 22	22.26000 -0.18	22.42	21.68	21.82	211,117
21 Sep 22	22.44000 +0.24	22.46	22.02	22.08	249,462
20 Sep 22	22.20000 -0.68	22.88	22.12	22.84	163,298
19 Sep 22	22.88000 +0.18	22.88	22.04	22.66	186,538
16 Sep 22	22.70000 -0.22	22.78	22.10	22.66	340,021
15 Sep 22	22.92000 +0.00	23.04	22.70	22.90	116,540
14 Sep 22	22.92000 -0.04	23.04	22.62	22.88	241,577
13 Sep 22	22.96000 -0.10	23.44	22.84	23.10	268,005
12 Sep 22	23.06000 +0.38	23.30	22.78	22.78	228,293
09 Sep 22	22.68000 +0.74	22.74	21.86	21.86	338,122
08 Sep 22	21.94000 +0.10	22.08	21.60	21.96	338,013
07 Sep 22	21.84000 +0.32	21.84	21.28	21.34	152,577
06 Sep 22	21.52000 -0.12	21.80	21.30	21.58	140,341
05 Sep 22	21.64000 -0.48	21.70	20.30	21.36	224,079
02 Sep 22	22.12000 +0.62	22.14	21.44	21.68	197,836
01 Sep 22	21.50000 -0.26	21.62	21.24	21.62	175,176
31 Aug 22	21.76000 -0.24	22.22	21.76	22.18	174,116
30 Aug 22	22.00000 +0.02	22.30	21.90	22.00	195,794
29 Aug 22	21.98000 -0.20	21.98	21.62	21.92	138,602
26 Aug 22	22.18000 -0.28	22.62	22.12	22.54	119,600
25 Aug 22	22.46000 -0.08	22.82	22.38	22.72	158,669
24 Aug 22	22.54000 +0.46	22.58	21.90	22.06	250,322
23 Aug 22	22.08000 -0.26	22.36	21.90	22.12	208,479
22 Aug 22	22.34000 -0.40	22.58	22.22	22.52	227,212
19 Aug 22	22.74000 +0.02	22.74	22.52	22.68	149,658
18 Aug 22	22.72000 +0.00	22.76	22.56	22.64	176,124
17 Aug 22	22.72000 -0.20	23.04	22.56	23.00	161,096
16 Aug 22	22.92000 -0.02	23.04	22.78	22.94	250,777
15 Aug 22	22.94000 -0.16	23.22	22.88	23.22	157,119
12 Aug 22	23.10000 -0.06	23.36	22.98	23.24	133,479
11 Aug 22	23.16000 +0.02	23.36	23.14	23.24	129,278
10 Aug 22	23.14000 +0.34	23.30	22.54	22.86	176,909
09 Aug 22	22.80000 -0.26	23.16	22.64	23.08	218,249
08 Aug 22	23.06000 +0.02	23.18	22.94	23.16	188,074
05 Aug 22	23.04000 -0.48	23.52	22.92	23.52	147,776
04 Aug 22	23.52000 +0.12	23.62	23.32	23.38	159,967
03 Aug 22	23.40000 +0.24	23.54	23.02	23.10	221,092
02 Aug 22	23.16000 -0.36	23.50	22.84	23.44	289,884
01 Aug 22	23.52000 +0.12	23.62	23.30	23.34	255,306
29 Jul 22	23.40000 +0.58	23.68	22.94	22.98	283,438
28 Jul 22	22.82000 +0.52	22.82	22.22	22.22	265,507
27 Jul 22	22.30000 -0.22	22.52	22.10	22.50	261,444
26 Jul 22	22.52000 -0.16	22.82	22.32	22.70	256,588
25 Jul 22	22.68000 +0.26	22.78	22.18	22.20	140,833
22 Jul 22	22.42000 -0.04	22.48	22.30	22.38	205,345
21 Jul 22	22.46000 +0.14	22.66	22.16	22.34	175,175
20 Jul 22	22.32000 -0.34	22.76	22.32	22.76	143,950
19 Jul 22	22.66000 +0.22	22.80	21.92	22.30	193,104
18 Jul 22	22.44000 +0.18	22.84	22.26	22.42	130,887
15 Jul 22	22.26000 +0.50	22.34	21.76	21.80	173,681
14 Jul 22	21.76000 -0.22	22.12	21.56	21.98	162,762
13 Jul 22	21.98000 +0.16	22.18	21.70	21.84	204,762
12 Jul 22	21.82000 +0.48	21.82	21.18	21.32	220,343
11 Jul 22	21.34000 -0.10	21.50	21.06	21.12	138,680
08 Jul 22	21.44000 +0.46	21.60	20.84	21.02	212,793
07 Jul 22	20.98000 +0.14	21.20	20.98	21.06	152,711
06 Jul 22	20.84000 +0.50	20.94	20.30	20.54	161,973
05 Jul 22	20.34000 -0.42	20.92	20.06	20.88	234,205
04 Jul 22	20.76000 +0.04	20.98	20.68	20.82	121,329
01 Jul 22	20.72000 +0.02	20.96	20.44	20.52	226,342
30 Jun 22	20.70000 -0.56	20.80	20.26	20.50	368,665
29 Jun 22	21.26000 -0.22	21.30	20.92	21.22	133,568
28 Jun 22	21.48000 +0.30	21.56	21.32	21.34	202,765
27 Jun 22	21.18000 -0.08	21.54	21.08	21.36	238,912
24 Jun 22	21.26000 +0.38	21.26	20.78	20.96	159,580
23 Jun 22	20.88000 -0.20	21.28	20.88	21.00	322,305
22 Jun 22	21.08000 -0.02	21.20	20.74	21.00	204,930
21 Jun 22	21.10000 +0.34	21.40	20.90	20.90	223,130
20 Jun 22	20.76000 -0.12	20.94	20.48	20.84	168,383
17 Jun 22	20.88000 +0.78	21.06	19.97	20.12	663,054
16 Jun 22	20.10000 -0.68	21.00	20.00	21.00	239,842
15 Jun 22	20.78000 +0.20	20.90	20.60	20.72	302,841
14 Jun 22	20.58000 -0.38	21.14	20.44	21.02	150,928
13 Jun 22	20.96000 -0.84	21.50	20.86	21.48	275,418
10 Jun 22	21.80000 -0.40	22.18	21.78	22.14	222,385
09 Jun 22	22.20000 +0.32	22.60	21.86	22.02	208,651
08 Jun 22	21.88000 -0.48	22.42	21.78	22.40	210,913
07 Jun 22	22.36000 +0.06	22.36	22.08	22.14	142,486
06 Jun 22	22.30000 +0.12	22.40	22.24	22.40	90,408
03 Jun 22	22.18000 +0.02	22.30	22.06	22.28	55,738
02 Jun 22	22.16000 +0.16	22.20	21.96	22.12	109,243
01 Jun 22	22.00000 -0.64	22.74	21.94	22.68	231,551
31 May 22	22.64000 -0.40	22.96	22.64	22.94	236,925
30 May 22	23.04000 +0.12	23.08	22.86	22.94	190,713
27 May 22	22.92000 +0.38	22.96	22.52	22.52	163,250
26 May 22	22.54000 +0.62	22.70	21.88	21.98	239,137
25 May 22	21.92000 +0.08	22.06	21.64	22.02	124,869
24 May 22	21.84000 +0.10	22.26	21.60	21.60	300,384
23 May 22	21.74000 +0.14	22.00	21.44	21.80	143,985
20 May 22	21.60000 -0.10	21.78	21.36	21.36	168,916
19 May 22	21.70000 -0.28	21.88	21.42	21.84	317,495
18 May 22	21.98000 -0.22	22.26	21.86	22.26	250,353
17 May 22	22.20000 +0.24	22.28	21.96	22.20	187,234
16 May 22	21.96000 -0.16	22.22	21.74	22.06	161,009
13 May 22	22.12000 +0.52	22.12	21.50	21.74	272,482
12 May 22	21.60000 -0.38	21.74	21.12	21.46	246,660
11 May 22	21.98000 +0.18	22.04	21.70	21.90	198,546
10 May 22	21.80000 +0.12	21.94	21.66	21.78	251,935
09 May 22	21.68000 -0.56	22.32	21.68	22.22	206,052
06 May 22	22.24000 -0.46	22.60	22.06	22.60	306,966
05 May 22	22.70000 -0.02	23.20	22.64	22.96	288,895
04 May 22	22.72000 -0.60	23.34	22.50	23.26	257,620
03 May 22	23.32000 +0.30	23.58	23.00	23.20	294,551
02 May 22	23.02000 +0.46	23.08	21.72	22.58	330,202
29 Apr 22	22.56000 +0.62	23.06	22.18	22.20	364,297
28 Apr 22	21.94000 -0.04	22.34	21.74	22.24	371,123
27 Apr 22	21.98000 -0.16	22.20	21.76	22.14	153,353
26 Apr 22	22.14000 -0.30	22.70	22.12	22.64	128,513
25 Apr 22	22.44000 -0.06	22.76	22.10	22.30	167,360
22 Apr 22	22.50000 -0.06	22.58	22.14	22.18	203,304
21 Apr 22	22.56000 +1.08	22.68	21.60	21.60	403,569
20 Apr 22	21.48000 +0.48	21.60	21.04	21.04	301,550
19 Apr 22	21.00000 +0.16	21.06	20.62	20.80	205,661
14 Apr 22	20.84000 +0.26	20.86	20.58	20.58	165,412
13 Apr 22	20.58000 +0.16	20.72	20.30	20.30	147,276
12 Apr 22	20.42000 -0.06	20.74	20.04	20.12	167,852
11 Apr 22	20.48000 +0.28	20.78	20.16	20.18	201,226
08 Apr 22	20.20000 +0.34	20.42	20.02	20.04	215,095
07 Apr 22	19.86000 -0.14	20.40	19.83	20.28	343,231
06 Apr 22	20.00000 -0.38	20.80	19.94	20.54	451,661
05 Apr 22	20.38000 -1.04	21.64	20.20	21.46	472,753
04 Apr 22	21.42000 -0.04	21.62	21.30	21.58	137,146
01 Apr 22	21.46000 -0.02	21.74	21.40	21.50	165,377
31 Mar 22	21.48000 -0.24	21.92	21.48	21.72	183,593
30 Mar 22	21.72000 -0.10	21.82	21.48	21.76	129,156
29 Mar 22	21.82000 +0.72	21.90	21.28	21.36	208,171
28 Mar 22	21.10000 -0.08	21.38	21.06	21.24	158,939
25 Mar 22	21.18000 +0.08	21.24	20.92	21.16	285,527
24 Mar 22	21.10000 -0.48	21.64	21.10	21.54	248,969
23 Mar 22	21.58000 -0.42	22.20	21.54	22.02	310,534
22 Mar 22	22.00000 +0.04	22.18	21.92	22.04	315,098
21 Mar 22	21.96000 -0.14	22.08	21.74	21.92	212,345
18 Mar 22	22.10000 +0.18	22.10	21.72	21.90	372,353
17 Mar 22	21.92000 +0.02	22.16	21.72	22.00	247,296
16 Mar 22	21.90000 +0.54	22.14	21.68	21.84	351,179
15 Mar 22	21.36000 +0.18	21.72	20.92	20.98	355,346
14 Mar 22	21.18000 +0.58	21.70	20.96	21.00	389,542
11 Mar 22	20.60000 +1.25	20.96	19.60	19.92	440,182
10 Mar 22	19.35000 -0.37	19.89	19.00	19.81	355,645
09 Mar 22	19.72000 +0.99	19.72	19.10	19.25	484,069
08 Mar 22	18.73000 +0.12	19.28	18.01	18.33	430,795
07 Mar 22	18.61000 -0.39	18.82	17.61	18.50	552,262
04 Mar 22	19.00000 -0.71	19.55	18.92	19.50	399,349
03 Mar 22	19.71000 -0.99	20.86	19.71	20.66	206,468
02 Mar 22	20.70000 -0.08	20.92	20.48	20.72	222,284
01 Mar 22	20.78000 -0.26	21.24	20.66	20.98	211,043
28 Feb 22	21.04000 -0.10	21.06	20.64	20.74	285,081
25 Feb 22	21.14000 +0.72	21.26	20.40	20.40	252,335
24 Feb 22	20.42000 -0.54	20.78	20.06	20.26	415,531
23 Feb 22	20.96000 -0.20	21.62	20.84	21.24	304,687
22 Feb 22	21.16000 +0.20	21.38	20.10	20.54	287,233
21 Feb 22	20.96000 -0.36	21.48	20.82	21.40	194,097
18 Feb 22	21.32000 -0.02	21.62	21.26	21.34	180,779
17 Feb 22	21.34000 -0.16	21.60	21.24	21.52	231,243
16 Feb 22	21.50000 -0.34	21.98	21.46	21.80	243,397
15 Feb 22	21.84000 +0.96	22.00	21.30	21.30	668,552
14 Feb 22	20.88000 -0.56	21.10	20.52	21.08	257,111
11 Feb 22	21.44000 +0.12	21.50	21.04	21.10	194,669
10 Feb 22	21.32000 +0.20	21.56	21.10	21.24	131,903
09 Feb 22	21.12000 +0.34	21.38	20.82	20.82	215,967
08 Feb 22	20.78000 +0.28	21.02	20.58	20.58	294,007
07 Feb 22	20.50000 +0.40	20.66	20.10	20.24	276,158
04 Feb 22	20.10000 -0.56	20.74	19.90	20.70	423,440
03 Feb 22	20.66000 -0.40	21.14	20.58	21.08	275,218
02 Feb 22	21.06000 +0.30	21.08	20.84	20.94	157,526
01 Feb 22	20.76000 +0.32	20.98	20.48	20.48	252,652
31 Jan 22	20.44000 +0.18	20.64	20.06	20.58	231,892
28 Jan 22	20.26000 -0.04	20.38	19.94	20.32	212,864
27 Jan 22	20.30000 +0.28	20.36	19.64	19.79	372,441
26 Jan 22	20.02000 -0.16	20.44	20.02	20.26	279,111
25 Jan 22	20.18000 -0.22	20.74	20.04	20.60	510,397
24 Jan 22	20.40000 -0.60	20.84	20.24	20.84	461,256
21 Jan 22	21.00000 -0.48	21.26	20.82	21.26	327,005
20 Jan 22	21.48000 -0.24	21.76	21.42	21.72	264,455
19 Jan 22	21.72000 -0.04	21.88	21.58	21.62	176,926
18 Jan 22	21.76000 -0.22	21.96	21.70	21.90	238,779
17 Jan 22	21.98000 -0.22	22.26	21.74	22.26	388,398
14 Jan 22	22.20000 -0.58	22.64	22.02	22.64	345,449
13 Jan 22	22.78000 -0.20	23.02	22.62	22.96	314,519
12 Jan 22	22.98000 +0.06	23.20	22.86	23.04	346,706
11 Jan 22	22.92000 -0.10	23.32	22.90	23.18	138,164
10 Jan 22	23.02000 -0.28	23.46	22.94	23.36	1,157,005
07 Jan 22	23.30000 -0.14	23.52	23.06	23.42	434,729
06 Jan 22	23.44000 -0.06	23.62	23.12	23.16	195,775
05 Jan 22	23.50000 +0.10	23.54	23.36	23.40	154,466
04 Jan 22	23.40000 +0.22	23.54	23.24	23.24	209,552
03 Jan 22	23.18000 +0.46	23.24	22.76	22.80	143,305
31 Dec 21	22.72000 -0.12	22.90	22.60	22.90	29,191
30 Dec 21	22.84000 -0.10	22.96	22.82	22.90	95,879
29 Dec 21	22.94000 +0.20	22.98	22.76	22.76	111,647
28 Dec 21	22.74000 -0.02	22.74	22.52	22.72	105,551
27 Dec 21	22.76000 +0.26	22.76	22.46	22.46	98,901
24 Dec 21	22.50000 -0.22	22.60	22.42	22.50	42,593
23 Dec 21	22.72000 +0.24	22.78	22.42	22.50	87,160
22 Dec 21	22.48000 +0.06	22.56	22.34	22.44	133,007
21 Dec 21	22.42000 +0.06	22.64	22.34	22.52	158,460
20 Dec 21	22.36000 -0.42	22.42	22.18	22.42	195,200
17 Dec 21	22.78000 -0.06	22.94	22.68	22.80	370,653
16 Dec 21	22.84000 +0.28	23.00	22.60	22.92	276,509
15 Dec 21	22.56000 +0.20	22.58	22.34	22.38	221,073
14 Dec 21	22.36000 -0.20	22.78	22.36	22.66	213,895
13 Dec 21	22.56000 +0.16	22.68	22.42	22.42	195,713
10 Dec 21	22.40000 +0.00	22.54	22.22	22.38	145,642
09 Dec 21	22.40000 +0.04	22.54	22.30	22.48	161,482
08 Dec 21	22.36000 -0.28	22.82	22.36	22.50	266,082
07 Dec 21	22.64000 +0.18	22.82	22.50	22.60	318,550
06 Dec 21	22.46000 +0.30	22.54	22.18	22.34	268,460
03 Dec 21	22.16000 -0.10	22.58	22.04	22.50	232,219
02 Dec 21	22.26000 -0.12	22.34	22.00	22.10	264,271
01 Dec 21	22.38000 +0.30	22.38	22.08	22.20	212,549
30 Nov 21	22.08000 -0.08	22.18	21.62	21.74	577,737
29 Nov 21	22.16000 +0.06	22.32	22.02	22.18	283,163
26 Nov 21	22.10000 -0.82	22.38	22.02	22.28	360,499
25 Nov 21	22.92000 +0.06	23.02	22.66	22.92	168,267
24 Nov 21	22.86000 -0.06	22.98	22.72	22.86	105,389
23 Nov 21	22.92000 -0.06	23.10	22.46	22.84	149,285
22 Nov 21	22.98000 -0.12	23.12	22.86	23.00	191,661
19 Nov 21	23.10000 +0.00	23.26	22.96	23.10	363,316
18 Nov 21	23.10000 +0.16	23.48	22.96	23.00	385,594
17 Nov 21	22.94000 +0.22	23.10	22.66	22.70	359,129
16 Nov 21	22.72000 +0.24	22.78	22.42	22.48	255,690
15 Nov 21	22.48000 +0.46	22.60	21.90	22.02	312,444
12 Nov 21	22.02000 +0.12	22.40	21.94	22.00	213,647
11 Nov 21	21.90000 -0.84	22.44	21.68	22.24	530,212
10 Nov 21	22.74000 +1.54	22.96	21.52	21.80	911,799
09 Nov 21	21.20000 -0.34	21.46	21.14	21.46	161,477
08 Nov 21	21.54000 +0.04	21.96	21.40	21.60	264,370
05 Nov 21	21.50000 +0.16	21.50	20.76	21.36	334,761
04 Nov 21	21.34000 +0.18	21.36	21.12	21.22	258,379
03 Nov 21	21.16000 +0.00	21.24	20.94	21.14	241,379
02 Nov 21	21.16000 -0.14	21.36	21.02	21.26	172,388
01 Nov 21	21.30000 +0.30	21.36	21.02	21.16	206,196
29 Oct 21	21.00000 -0.10	21.18	20.78	21.08	167,593
28 Oct 21	21.10000 +0.08	21.20	20.84	20.84	142,016
27 Oct 21	21.02000 +0.10	21.04	20.80	20.94	134,503
26 Oct 21	20.92000 +0.12	21.08	20.80	20.82	172,432
25 Oct 21	20.80000 -0.30	21.12	20.76	21.10	188,656
22 Oct 21	21.10000 +0.14	21.24	20.76	21.00	237,280
21 Oct 21	20.96000 -0.16	21.22	20.76	20.92	286,354
20 Oct 21	21.12000 +0.24	21.22	20.80	20.84	167,010
19 Oct 21	20.88000 +0.12	20.92	20.58	20.78	246,061
18 Oct 21	20.76000 -0.20	21.06	20.74	20.94	204,136
15 Oct 21	20.96000 +0.26	21.16	20.62	20.74	295,620
14 Oct 21	20.70000 -0.60	21.56	20.70	21.32	562,191
13 Oct 21	21.30000 +1.66	21.68	20.60	21.12	1,160,711
12 Oct 21	19.64000 +0.06	19.70	19.28	19.39	175,503
11 Oct 21	19.58000 +0.18	19.74	19.32	19.74	215,252
08 Oct 21	19.40000 -0.14	19.71	19.36	19.55	167,153
07 Oct 21	19.54000 +0.41	19.54	19.03	19.27	356,841
06 Oct 21	19.13000 -0.23	19.30	18.85	19.25	360,305
05 Oct 21	19.36000 -0.15	19.55	19.31	19.55	242,404
04 Oct 21	19.51000 -0.22	19.80	19.47	19.62	172,992
01 Oct 21	19.73000 +0.07	19.78	19.18	19.48	259,643
30 Sep 21	19.66000 -0.12	19.96	19.58	19.92	238,056
29 Sep 21	19.78000 -0.36	20.26	19.78	20.18	309,625
28 Sep 21	20.14000 -0.38	20.50	19.93	20.50	273,285
27 Sep 21	20.52000 +0.32	20.66	20.38	20.40	182,201
24 Sep 21	20.20000 -0.18	20.38	20.08	20.32	179,059
23 Sep 21	20.38000 +0.02	20.50	20.20	20.40	166,905
22 Sep 21	20.36000 +0.39	20.42	20.10	20.10	244,886
21 Sep 21	19.97000 +0.23	20.20	19.72	19.80	297,637
20 Sep 21	19.74000 -0.28	19.80	19.29	19.76	341,941
17 Sep 21	20.02000 +0.24	20.38	19.90	19.93	653,097
16 Sep 21	19.78000 -0.46	20.42	19.77	20.30	363,178
15 Sep 21	20.24000 -0.18	20.48	20.18	20.40	295,016
14 Sep 21	20.42000 +0.08	20.54	20.26	20.30	157,130
13 Sep 21	20.34000 +0.60	20.38	19.85	19.85	333,997
10 Sep 21	19.74000 -0.36	20.40	19.63	20.20	202,675
09 Sep 21	20.10000 +0.35	20.22	19.55	19.74	286,811
08 Sep 21	19.75000 +0.00	19.84	19.50	19.65	243,158
07 Sep 21	19.75000 +0.08	20.00	19.63	19.67	283,350
06 Sep 21	19.67000 -0.89	20.38	19.32	20.30	752,593
03 Sep 21	20.56000 -0.06	20.82	20.54	20.70	153,492
02 Sep 21	20.62000 +0.12	20.74	20.42	20.46	142,093
01 Sep 21	20.50000 +0.42	20.68	20.20	20.28	327,928
31 Aug 21	20.08000 -0.24	20.32	19.93	20.32	324,694
30 Aug 21	20.32000 +0.32	20.40	19.95	20.06	295,497
27 Aug 21	20.00000 +0.17	20.10	19.78	19.87	178,605
26 Aug 21	19.83000 +0.08	19.98	19.54	19.98	169,860
25 Aug 21	19.75000 +0.24	19.81	19.55	19.55	185,526
24 Aug 21	19.51000 +0.10	19.58	19.31	19.46	229,540
23 Aug 21	19.41000 +0.12	19.50	19.17	19.49	244,831
20 Aug 21	19.29000 +0.07	19.29	19.01	19.14	147,837
19 Aug 21	19.22000 -0.48	19.43	19.07	19.43	398,665
18 Aug 21	19.70000 +0.18	19.72	19.52	19.52	164,311
17 Aug 21	19.52000 -0.18	19.70	19.48	19.65	151,514
16 Aug 21	19.70000 -0.36	19.97	19.65	19.97	152,151
13 Aug 21	20.06000 +0.00	20.18	19.95	20.00	148,999
12 Aug 21	20.06000 -0.12	20.38	20.06	20.20	205,060
11 Aug 21	20.18000 +0.43	20.18	19.66	19.80	373,548
10 Aug 21	19.75000 -0.02	19.81	19.64	19.70	191,191
09 Aug 21	19.77000 +0.11	19.82	19.59	19.64	116,009
06 Aug 21	19.66000 -0.12	19.79	19.49	19.74	124,058
05 Aug 21	19.78000 +0.18	19.87	19.48	19.54	187,869
04 Aug 21	19.60000 +0.06	19.84	19.52	19.58	215,346
03 Aug 21	19.54000 +0.38	19.60	19.13	19.20	330,492
02 Aug 21	19.16000 -0.81	20.10	19.12	20.04	404,930
30 Jul 21	19.97000 -0.02	20.20	19.23	20.04	535,928
29 Jul 21	19.99000 -1.11	21.22	19.88	21.08	787,447
28 Jul 21	21.10000 +0.36	21.16	20.72	20.78	412,690
27 Jul 21	20.74000 -0.16	20.84	20.54	20.84	199,635
26 Jul 21	20.90000 +0.22	20.92	20.64	20.64	167,086
23 Jul 21	20.68000 +0.42	20.96	20.24	20.32	340,850
22 Jul 21	20.26000 +0.41	20.26	19.89	19.89	174,871
21 Jul 21	19.85000 +0.37	19.94	19.53	19.62	211,388
20 Jul 21	19.48000 +0.22	19.54	19.26	19.37	254,766
19 Jul 21	19.26000 -0.55	19.69	19.02	19.69	386,783
16 Jul 21	19.81000 -0.05	20.04	19.69	19.91	231,090
15 Jul 21	19.86000 -0.34	20.14	19.80	20.14	245,890
14 Jul 21	20.20000 +0.00	20.26	20.08	20.20	157,385
13 Jul 21	20.20000 +0.08	20.24	20.06	20.20	154,036
12 Jul 21	20.12000 +0.06	20.20	19.87	20.10	165,634
09 Jul 21	20.06000 +0.11	20.32	19.92	19.95	262,271
08 Jul 21	19.95000 -0.41	20.30	19.73	20.28	342,134
07 Jul 21	20.36000 +0.14	20.84	20.20	20.32	427,099
06 Jul 21	20.22000 +0.06	20.48	20.16	20.18	292,531
05 Jul 21	20.16000 +0.14	20.24	19.93	20.00	184,326
02 Jul 21	20.02000 +0.14	20.10	19.86	19.94	249,508
01 Jul 21	19.88000 +0.48	19.89	19.56	19.57	391,880
30 Jun 21	19.40000 -0.20	19.73	19.27	19.60	354,524
29 Jun 21	19.60000 +0.09	19.72	19.38	19.51	1,472,145
28 Jun 21	19.51000 -0.22	19.80	19.51	19.78	251,533
25 Jun 21	19.73000 +0.08	19.91	19.64	19.80	148,684
24 Jun 21	19.65000 +0.10	19.81	19.60	19.63	270,931
23 Jun 21	19.55000 -0.43	20.02	19.55	20.02	522,593
22 Jun 21	19.98000 +0.06	20.02	19.86	19.96	203,471
21 Jun 21	19.92000 +0.09	19.98	19.41	19.78	488,037
18 Jun 21	19.83000 -0.23	20.18	19.68	20.10	968,941
17 Jun 21	20.06000 +0.26	20.06	19.73	19.80	264,983
16 Jun 21	19.80000 -0.08	19.96	19.58	19.88	213,102
15 Jun 21	19.88000 -0.26	20.20	19.83	20.20	700,374
14 Jun 21	20.14000 -0.06	20.30	20.06	20.22	136,050
11 Jun 21	20.20000 +0.04	20.40	20.16	20.24	134,717
10 Jun 21	20.16000 -0.46	20.60	20.16	20.60	177,854
09 Jun 21	20.62000 +0.12	20.80	20.44	20.50	588,201
08 Jun 21	20.50000 +0.34	20.60	19.98	20.14	424,471
07 Jun 21	20.16000 +0.14	20.28	19.99	20.10	200,408
04 Jun 21	20.02000 +0.11	20.10	19.93	19.97	133,922
03 Jun 21	19.91000 +0.07	20.10	19.80	19.86	149,223
02 Jun 21	19.84000 -0.03	20.06	19.74	19.92	358,268
01 Jun 21	19.87000 +0.23	20.12	19.81	19.98	229,610
31 May 21	19.64000 -0.05	19.92	19.64	19.67	289,527
28 May 21	19.69000 +0.07	19.78	19.58	19.70	248,939
27 May 21	19.62000 +0.27	19.69	19.29	19.37	506,712
26 May 21	19.35000 -0.20	19.57	19.24	19.52	313,479
25 May 21	19.55000 -0.57	19.87	19.51	19.78	296,434
24 May 21	20.12000 +0.32	20.14	19.83	19.93	122,691
21 May 21	19.80000 +0.11	19.88	19.59	19.73	278,829
20 May 21	19.69000 -0.02	19.82	19.55	19.76	188,842
19 May 21	19.71000 -0.29	19.88	19.48	19.88	251,977
18 May 21	20.00000 +0.02	20.18	19.93	20.08	363,961
17 May 21	19.98000 -0.52	20.64	19.81	20.58	257,293
14 May 21	20.50000 +0.40	20.52	19.99	20.24	321,651
13 May 21	20.10000 -0.28	20.24	19.74	20.24	226,701
12 May 21	20.38000 -0.18	20.66	20.26	20.56	226,119
11 May 21	20.56000 -0.40	20.92	20.32	20.86	176,533
10 May 21	20.96000 -0.24	21.36	20.94	21.28	260,538
07 May 21	21.20000 +0.24	21.22	20.90	21.16	387,591
06 May 21	20.96000 -0.06	21.18	20.90	21.10	263,587
05 May 21	21.02000 +0.16	21.12	20.84	21.02	251,131
04 May 21	20.86000 -0.42	21.42	20.84	21.26	270,356
03 May 21	21.28000 +0.26	21.28	20.96	21.08	186,913
30 Apr 21	21.02000 -0.38	21.26	20.80	21.10	470,831
29 Apr 21	21.40000 +0.38	21.58	20.96	21.04	387,234
28 Apr 21	21.02000 +0.04	21.12	20.90	21.06	212,946
27 Apr 21	20.98000 -0.06	21.12	20.80	21.12	206,896
26 Apr 21	21.04000 +0.22	21.48	20.70	20.78	312,234
23 Apr 21	20.82000 +0.20	20.82	20.52	20.58	181,802
22 Apr 21	20.62000 -0.04	20.82	20.56	20.76	111,895
21 Apr 21	20.66000 -0.12	20.82	20.52	20.78	159,720
20 Apr 21	20.78000 -0.42	21.20	20.62	21.14	367,885
19 Apr 21	21.20000 -0.18	21.42	21.14	21.40	267,676
16 Apr 21	21.38000 +0.18	21.50	21.00	21.18	343,008
15 Apr 21	21.20000 +0.40	21.28	20.80	20.80	381,500
14 Apr 21	20.80000 +0.06	20.88	20.62	20.82	164,847
13 Apr 21	20.74000 +0.00	20.82	20.42	20.80	221,009
12 Apr 21	20.74000 -0.32	21.12	20.62	21.04	165,706
09 Apr 21	21.06000 +0.30	21.06	20.72	20.80	300,456
08 Apr 21	20.76000 -0.04	20.92	20.66	20.90	224,656
07 Apr 21	20.80000 -0.14	21.08	20.74	20.84	442,554
06 Apr 21	20.94000 +0.34	20.96	20.60	20.82	595,133
01 Apr 21	20.60000 +0.18	20.66	20.42	20.48	504,560
31 Mar 21	20.42000 -0.28	20.92	20.26	20.76	326,661
30 Mar 21	20.70000 +0.22	20.76	20.48	20.56	385,193
29 Mar 21	20.48000 +0.30	20.64	20.14	20.56	433,502
26 Mar 21	20.18000 +0.18	20.40	20.04	20.16	288,690
25 Mar 21	20.00000 -0.08	20.10	19.61	20.02	807,539
24 Mar 21	20.08000 +0.22	20.14	19.51	19.77	437,075
23 Mar 21	19.86000 -0.20	20.06	19.81	19.96	229,057
22 Mar 21	20.06000 -0.24	20.48	19.91	20.20	338,818
19 Mar 21	20.30000 +0.18	20.36	19.70	19.94	451,274
18 Mar 21	20.12000 +0.06	20.30	19.86	20.16	388,373
17 Mar 21	20.06000 +0.28	20.20	19.75	19.95	579,348
16 Mar 21	19.78000 -0.02	20.50	19.71	20.02	775,657
15 Mar 21	19.80000 -0.68	20.58	19.80	20.48	585,763
12 Mar 21	20.48000 +0.86	21.50	19.90	20.60	974,757
11 Mar 21	19.62000 -0.02	19.85	19.31	19.69	300,962
10 Mar 21	19.64000 +0.29	19.72	19.24	19.31	342,076
09 Mar 21	19.35000 +0.18	19.39	19.13	19.22	222,221
08 Mar 21	19.17000 +0.36	19.25	18.95	18.96	201,972
05 Mar 21	18.81000 -0.43	19.19	18.75	19.10	242,395
04 Mar 21	19.24000 +0.05	19.31	19.02	19.11	249,016
03 Mar 21	19.19000 +0.12	19.32	19.04	19.08	165,861
02 Mar 21	19.07000 +0.22	19.07	18.75	18.82	251,867
01 Mar 21	18.85000 +0.23	19.15	18.78	18.82	260,583
26 Feb 21	18.62000 +0.10	18.73	17.84	18.20	196,313
25 Feb 21	18.52000 -0.17	19.12	18.52	18.80	265,833
24 Feb 21	18.69000 +0.46	18.76	18.16	18.16	215,457
23 Feb 21	18.23000 +0.28	18.23	17.85	18.01	307,301
22 Feb 21	17.95000 -0.19	18.09	17.60	18.09	191,621
19 Feb 21	18.14000 +0.12	18.34	17.87	18.02	188,132
18 Feb 21	18.02000 -0.14	18.26	17.88	18.12	321,026
17 Feb 21	18.16000 -0.34	18.54	18.12	18.47	255,246
16 Feb 21	18.50000 -0.12	18.79	18.49	18.68	114,795
15 Feb 21	18.62000 +0.22	18.73	18.53	18.53	282,339
12 Feb 21	18.40000 -0.13	18.48	18.31	18.45	225,012
11 Feb 21	18.53000 +0.10	18.65	18.43	18.46	182,469
10 Feb 21	18.43000 -0.27	18.89	18.42	18.75	265,375
09 Feb 21	18.70000 -0.49	19.19	18.70	19.19	398,634
08 Feb 21	19.19000 -0.35	19.61	19.19	19.60	359,477
05 Feb 21	19.54000 +0.57	19.55	18.98	19.07	334,229
04 Feb 21	18.97000 +0.07	19.03	18.87	18.95	284,138
03 Feb 21	18.90000 +0.35	19.25	18.74	18.82	496,537
02 Feb 21	18.55000 +0.12	18.77	18.42	18.60	398,828
01 Feb 21	18.43000 +0.13	18.71	18.35	18.50	217,852
29 Jan 21	18.30000 +0.12	18.45	17.80	17.96	336,116
28 Jan 21	18.18000 +0.60	18.27	17.22	17.35	363,121
27 Jan 21	17.58000 -0.41	18.00	17.27	17.92	268,832
26 Jan 21	17.99000 +0.31	18.15	17.45	17.60	158,289
25 Jan 21	17.68000 -0.57	18.34	17.61	18.26	253,894
22 Jan 21	18.25000 -0.48	18.61	18.05	18.61	200,966
21 Jan 21	18.73000 +0.32	18.77	18.11	18.51	312,081
20 Jan 21	18.41000 +0.00	18.65	18.32	18.45	337,767
19 Jan 21	18.41000 -0.09	18.59	18.31	18.59	224,527
18 Jan 21	18.50000 +0.03	18.51	18.25	18.39	151,490
15 Jan 21	18.47000 +0.15	18.90	18.16	18.35	272,266
14 Jan 21	18.32000 +0.21	18.34	18.05	18.16	149,714
13 Jan 21	18.11000 -0.25	18.41	18.10	18.40	131,329
12 Jan 21	18.36000 +0.10	18.54	18.15	18.28	175,194
11 Jan 21	18.26000 -0.47	18.75	18.12	18.70	335,086
08 Jan 21	18.73000 +0.43	18.85	18.32	18.49	318,158
07 Jan 21	18.30000 +0.14	18.50	18.06	18.40	223,485
06 Jan 21	18.16000 +0.85	18.58	17.36	17.48	468,363
05 Jan 21	17.31000 -0.35	17.93	17.12	17.58	364,475
04 Jan 21	17.66000 -0.15	18.27	17.66	18.20	261,743
31 Dec 20	17.81000 +0.02	17.95	17.60	17.75	51,003
30 Dec 20	17.79000 -0.12	17.98	17.76	17.97	109,927
29 Dec 20	17.91000 +0.01	18.08	17.82	17.99	171,185
28 Dec 20	17.90000 +0.28	17.99	17.85	17.97	168,196
24 Dec 20	17.62000 +0.16	17.69	17.47	17.58	41,920
23 Dec 20	17.46000 +0.24	17.54	17.17	17.38	193,091
22 Dec 20	17.22000 +0.26	17.25	17.01	17.07	105,169
21 Dec 20	16.96000 -0.70	17.30	16.80	17.30	156,267
18 Dec 20	17.66000 +0.10	17.88	17.27	17.40	463,111
17 Dec 20	17.56000 +0.12	17.61	17.35	17.47	238,032
16 Dec 20	17.44000 +0.22	17.47	17.11	17.45	287,314
15 Dec 20	17.22000 +0.08	17.25	16.83	17.10	228,347
14 Dec 20	17.14000 +0.51	17.16	16.59	16.85	261,061
11 Dec 20	16.63000 +0.14	16.68	16.30	16.41	209,518
10 Dec 20	16.49000 -0.51	17.06	16.47	17.05	329,626
09 Dec 20	17.00000 +0.07	17.00	16.78	16.95	159,743
08 Dec 20	16.93000 -0.22	17.60	16.88	17.14	217,612
07 Dec 20	17.15000 +0.15	17.20	16.96	17.10	377,802
04 Dec 20	17.00000 +0.10	17.09	16.89	16.91	212,222
03 Dec 20	16.90000 -0.19	17.10	16.85	17.10	173,533
02 Dec 20	17.09000 -0.11	17.27	17.00	17.18	177,302
01 Dec 20	17.20000 +0.07	17.50	17.15	17.39	189,281
30 Nov 20	17.13000 -0.32	17.65	17.13	17.45	347,209
27 Nov 20	17.45000 +0.10	17.71	17.14	17.38	205,893
26 Nov 20	17.35000 -0.15	17.60	17.35	17.46	164,757
25 Nov 20	17.50000 +0.02	17.70	17.40	17.60	272,762
24 Nov 20	17.48000 +0.70	17.52	16.90	17.00	356,896
23 Nov 20	16.78000 +0.35	16.95	16.50	16.50	173,805
20 Nov 20	16.43000 +0.20	16.56	16.24	16.24	171,924
19 Nov 20	16.23000 -0.40	16.50	16.23	16.50	260,141
18 Nov 20	16.63000 -0.23	16.91	16.60	16.77	285,478
17 Nov 20	16.86000 -0.11	17.06	16.77	16.96	244,703
16 Nov 20	16.97000 +0.33	17.68	16.78	16.87	450,834
13 Nov 20	16.64000 -0.02	16.92	16.49	16.50	195,892
12 Nov 20	16.66000 -0.04	16.87	16.36	16.37	255,081
11 Nov 20	16.70000 -0.28	17.12	16.67	17.02	380,017
10 Nov 20	16.98000 +0.98	17.11	15.75	15.91	520,297
09 Nov 20	16.00000 +0.78	16.40	15.27	15.40	397,368
06 Nov 20	15.22000 +0.11	15.38	14.53	14.86	337,657
05 Nov 20	15.11000 +0.75	15.29	14.61	14.89	384,305
04 Nov 20	14.36000 -0.09	14.45	14.01	14.14	597,865
03 Nov 20	14.45000 +0.37	14.53	14.08	14.23	232,194
02 Nov 20	14.08000 +0.54	14.18	13.39	13.62	283,135
30 Oct 20	13.54000 +0.09	13.60	13.15	13.40	290,907
29 Oct 20	13.45000 +0.36	13.53	12.95	12.96	466,276
28 Oct 20	13.09000 -0.95	13.77	12.85	13.52	865,793
27 Oct 20	14.04000 -0.64	14.76	13.96	14.69	398,116
26 Oct 20	14.68000 -0.64	15.15	14.53	15.06	247,689
23 Oct 20	15.32000 +0.20	15.42	15.06	15.16	118,843
22 Oct 20	15.12000 -0.17	15.44	14.94	15.44	194,964
21 Oct 20	15.29000 -0.17	15.59	15.09	15.50	297,698
20 Oct 20	15.46000 -0.25	15.75	15.38	15.40	292,717
19 Oct 20	15.71000 -0.16	16.05	15.69	15.94	65,031
16 Oct 20	15.87000 +0.23	16.11	15.67	15.85	282,968
15 Oct 20	15.64000 -0.26	15.75	15.33	15.74	170,123
14 Oct 20	15.90000 -0.10	16.10	15.78	16.00	178,191
13 Oct 20	16.00000 -0.46	16.47	15.86	16.46	216,014
12 Oct 20	16.46000 +0.03	16.54	16.34	16.48	237,335
09 Oct 20	16.43000 +0.33	16.43	16.17	16.20	238,309
08 Oct 20	16.10000 -0.12	16.41	16.10	16.40	218,155
07 Oct 20	16.22000 +0.43	16.32	15.72	15.79	367,310
06 Oct 20	15.79000 +0.27	15.88	15.33	15.60	274,178
05 Oct 20	15.52000 +0.48	15.57	15.06	15.29	317,061
02 Oct 20	15.04000 -0.28	15.20	14.88	15.15	232,276
01 Oct 20	15.32000 -0.03	15.62	15.29	15.45	337,244
30 Sep 20	15.35000 +0.51	15.62	14.57	14.80	370,133
29 Sep 20	14.84000 +0.04	15.02	14.56	14.83	242,727
28 Sep 20	14.80000 +0.55	14.91	14.37	14.57	225,805
25 Sep 20	14.25000 -0.16	14.47	14.08	14.25	234,114
24 Sep 20	14.41000 -0.10	14.49	13.94	14.20	269,197
23 Sep 20	14.51000 -0.03	14.99	14.51	14.89	185,841
22 Sep 20	14.54000 +0.07	14.62	14.15	14.57	354,205
21 Sep 20	14.47000 -1.02	15.30	14.47	15.29	525,253
18 Sep 20	15.49000 -0.19	15.99	15.28	15.72	557,507
17 Sep 20	15.68000 +0.37	15.68	15.16	15.20	344,447
16 Sep 20	15.31000 -0.17	15.40	15.11	15.40	326,169
15 Sep 20	15.48000 -0.02	15.61	15.30	15.50	153,288
14 Sep 20	15.50000 -0.18	15.91	15.35	15.78	257,572
11 Sep 20	15.68000 -0.36	16.05	15.50	15.97	353,570
10 Sep 20	16.04000 +0.49	16.10	15.45	15.59	440,557
09 Sep 20	15.55000 +0.15	15.73	15.21	15.25	307,798
08 Sep 20	15.40000 -0.06	15.57	15.09	15.49	294,345
07 Sep 20	15.46000 +0.48	15.64	14.91	15.04	214,305
04 Sep 20	14.98000 -0.21	15.43	14.90	15.10	321,117
03 Sep 20	15.19000 +0.19	15.70	15.10	15.14	476,737
02 Sep 20	15.00000 +0.72	15.10	14.42	14.48	710,647
01 Sep 20	14.28000 +0.05	14.39	14.06	14.32	242,093
31 Aug 20	14.23000 -0.25	14.64	14.05	14.53	243,302
28 Aug 20	14.48000 +0.28	14.50	13.92	14.35	281,263
27 Aug 20	14.20000 +0.20	14.29	13.82	14.00	203,772
26 Aug 20	14.00000 +0.27	14.00	13.52	13.65	121,696
25 Aug 20	13.73000 -0.13	14.02	13.67	13.95	201,380
24 Aug 20	13.86000 +0.56	13.86	13.42	13.52	197,948
21 Aug 20	13.30000 -0.13	13.71	13.29	13.65	160,024
20 Aug 20	13.43000 -0.14	13.56	13.30	13.40	184,878
19 Aug 20	13.57000 -0.20	13.81	13.46	13.81	164,724
18 Aug 20	13.77000 -0.31	14.09	13.72	14.01	249,946
17 Aug 20	14.08000 -0.20	14.40	14.01	14.35	205,346
14 Aug 20	14.28000 -0.42	14.84	14.25	14.74	148,600
13 Aug 20	14.70000 -0.08	14.90	14.70	14.80	119,439
12 Aug 20	14.78000 -0.12	14.95	14.70	14.80	248,933
11 Aug 20	14.90000 -0.10	15.27	14.79	15.02	495,746
10 Aug 20	15.00000 +0.80	15.03	14.64	14.90	479,917
07 Aug 20	14.20000 +0.10	14.28	13.90	13.92	167,559
06 Aug 20	14.10000 +0.04	14.27	13.97	14.27	220,838
05 Aug 20	14.06000 -0.12	14.40	13.97	14.28	278,857
04 Aug 20	14.18000 +0.02	14.39	14.08	14.24	201,026
03 Aug 20	14.16000 +0.41	14.16	13.62	13.97	200,793
31 Jul 20	13.75000 -0.39	14.60	13.71	14.26	359,544
30 Jul 20	14.14000 -0.76	15.03	13.90	14.91	468,993
29 Jul 20	14.90000 +1.60	15.03	14.07	14.14	1,066,664
28 Jul 20	13.30000 +0.04	13.49	13.18	13.49	205,703
27 Jul 20	13.26000 -0.23	13.50	13.13	13.50	180,083
24 Jul 20	13.49000 -0.33	13.72	13.45	13.61	129,095
23 Jul 20	13.82000 +0.17	13.99	13.58	13.79	217,488
22 Jul 20	13.65000 -0.24	14.00	13.53	13.82	190,088
21 Jul 20	13.89000 +0.51	13.94	13.46	13.55	361,239
20 Jul 20	13.38000 +0.08	13.48	13.14	13.21	187,063
17 Jul 20	13.30000 -0.07	13.46	13.08	13.30	147,757
16 Jul 20	13.37000 -0.12	13.47	13.26	13.32	192,212
15 Jul 20	13.49000 +0.40	13.70	13.00	13.00	295,614
14 Jul 20	13.09000 -0.33	13.39	12.93	13.17	178,630
13 Jul 20	13.42000 +0.35	13.53	13.26	13.28	167,246
10 Jul 20	13.07000 +0.08	13.18	12.94	13.13	150,653
09 Jul 20	12.99000 -0.34	13.60	12.99	13.35	257,535
08 Jul 20	13.33000 -0.31	13.61	13.31	13.50	286,015
07 Jul 20	13.64000 -0.06	13.91	13.62	13.79	253,593
06 Jul 20	13.70000 +0.07	14.09	13.56	13.90	287,651
03 Jul 20	13.63000 +0.23	13.86	13.37	13.63	265,808
02 Jul 20	13.40000 +0.33	13.88	13.20	13.23	317,037
01 Jul 20	13.07000 -0.23	13.64	12.91	13.37	418,815
30 Jun 20	13.30000 -0.04	13.42	13.12	13.37	327,585
29 Jun 20	13.34000 +0.11	13.52	13.16	13.18	290,018
26 Jun 20	13.23000 -0.07	13.65	13.14	13.52	316,389
25 Jun 20	13.30000 +0.17	13.32	12.86	13.12	386,573
24 Jun 20	13.13000 -0.64	13.91	13.13	13.76	250,385
23 Jun 20	13.77000 +0.20	14.08	13.55	13.75	465,364
22 Jun 20	13.57000 -0.20	13.82	13.41	13.67	224,775
19 Jun 20	13.77000 -0.06	14.01	13.69	13.85	481,296
18 Jun 20	13.83000 -0.04	14.20	13.67	13.89	265,846
17 Jun 20	13.87000 +0.12	14.05	13.60	13.78	321,070
16 Jun 20	13.75000 +0.37	14.20	13.55	13.89	241,449
15 Jun 20	13.38000 +0.03	13.52	12.76	13.00	252,383
12 Jun 20	13.35000 +0.07	14.04	13.08	13.12	494,345
11 Jun 20	13.28000 -0.59	13.75	13.07	13.75	338,400
10 Jun 20	13.87000 -0.57	14.60	13.87	14.50	374,553
09 Jun 20	14.44000 -0.19	14.84	14.21	14.78	451,330
08 Jun 20	14.63000 +0.05	15.03	14.31	14.47	352,572
05 Jun 20	14.58000 -0.37	14.87	14.18	14.65	638,969
04 Jun 20	14.95000 -0.04	15.03	14.52	14.87	787,599
03 Jun 20	14.99000 +0.50	15.00	14.54	14.54	557,224
02 Jun 20	14.49000 +0.08	15.00	14.43	14.48	419,463
01 Jun 20	14.41000 +0.49	14.48	13.94	14.17	167,193
29 May 20	13.92000 -0.30	14.25	13.38	14.00	349,458
28 May 20	14.22000 -0.05	14.60	14.01	14.44	295,970
27 May 20	14.27000 +0.37	14.65	13.76	13.99	579,177
26 May 20	13.90000 +0.14	14.07	13.71	13.72	326,801
25 May 20	13.76000 +0.56	13.78	13.27	13.45	201,373
22 May 20	13.20000 +0.17	13.37	12.61	13.00	225,965
21 May 20	13.03000 -0.22	13.30	12.90	12.98	143,756
20 May 20	13.25000 +0.00	13.46	12.70	13.20	409,875
19 May 20	13.25000 -0.45	13.93	12.92	13.80	276,080
18 May 20	13.70000 +0.77	13.99	13.14	13.33	211,642
15 May 20	12.93000 +0.20	13.39	12.80	13.39	109,535
14 May 20	12.73000 -0.19	12.96	12.25	12.68	230,294
13 May 20	12.92000 -0.05	13.21	12.58	12.83	154,171
12 May 20	12.97000 -0.16	13.23	12.91	13.00	154,485
11 May 20	13.13000 -0.46	13.76	13.06	13.76	94,984
08 May 20	13.59000 +0.14	13.92	13.47	13.59	91,835
07 May 20	13.45000 +0.77	13.58	12.74	12.87	139,022
06 May 20	12.68000 +0.02	13.20	12.34	13.20	581,889
05 May 20	12.66000 -0.44	13.65	12.62	13.29	346,584
04 May 20	13.10000 -0.68	13.29	12.54	13.15	409,422
30 Apr 20	13.78000 +0.28	14.05	13.32	13.67	621,102
29 Apr 20	13.50000 +1.83	14.01	11.90	11.90	812,352
28 Apr 20	11.67000 +0.11	11.92	11.53	11.64	118,489
27 Apr 20	11.56000 +0.46	11.64	11.36	11.44	178,633
24 Apr 20	11.10000 -0.40	11.57	11.02	11.36	95,340
23 Apr 20	11.50000 +0.30	11.64	11.20	11.46	118,369
22 Apr 20	11.20000 +0.12	11.48	11.10	11.10	160,460
21 Apr 20	11.08000 -0.52	11.49	11.06	11.36	167,704
20 Apr 20	11.60000 +0.11	11.64	11.38	11.58	286,181
17 Apr 20	11.49000 +0.90	11.74	11.04	11.57	198,248
16 Apr 20	10.59000 -0.69	11.48	10.51	11.16	174,715
15 Apr 20	11.28000 -0.52	12.00	11.18	11.75	216,870
14 Apr 20	11.80000 -0.31	12.74	11.68	12.48	246,352
09 Apr 20	12.11000 +0.40	12.35	11.42	11.42	301,551
08 Apr 20	11.71000 +0.28	11.88	11.21	11.29	187,923
07 Apr 20	11.43000 +0.19	11.92	11.26	11.42	308,615
06 Apr 20	11.24000 +1.30	11.25	10.25	10.29	271,009
03 Apr 20	9.93500 +0.33	10.06	9.65	9.68	320,339
02 Apr 20	9.60500 +0.13	9.70	9.28	9.28	298,195
01 Apr 20	9.47500 +0.32	9.75	8.80	8.90	307,035
31 Mar 20	9.15500 -0.13	10.24	9.15	9.44	462,313
30 Mar 20	9.28500 -0.47	9.91	9.10	9.85	413,640
27 Mar 20	9.75000 -0.19	10.18	9.57	9.94	474,539
26 Mar 20	9.94000 +0.11	10.16	9.66	9.94	436,459
25 Mar 20	9.83000 +0.81	10.00	9.33	9.40	611,181
24 Mar 20	9.01500 +0.94	9.37	8.44	8.44	546,546
23 Mar 20	8.07500 -0.03	8.99	7.86	8.91	695,785
20 Mar 20	8.10500 -0.32	9.66	7.97	9.45	945,565
19 Mar 20	8.42000 -0.28	9.50	8.01	9.48	677,120
18 Mar 20	8.70000 +0.22	8.70	7.80	8.40	639,475
17 Mar 20	8.48000 -0.71	10.30	7.91	9.77	643,919
16 Mar 20	9.18500 -2.42	10.45	8.95	10.45	1,339,346
13 Mar 20	11.61000 -0.50	14.66	11.52	12.32	1,085,405
12 Mar 20	12.11000 -1.70	13.40	12.06	13.40	594,553
11 Mar 20	13.81000 -0.43	15.02	13.65	15.00	734,546
10 Mar 20	14.24000 -0.23	15.17	14.16	14.64	756,564
09 Mar 20	14.47000 -1.56	15.35	12.95	14.45	642,424
06 Mar 20	16.03000 -0.75	16.53	15.98	16.46	492,483
05 Mar 20	16.78000 -0.48	17.54	16.76	17.54	236,159
04 Mar 20	17.26000 +0.03	17.63	17.19	17.27	254,989
03 Mar 20	17.23000 +0.31	17.53	17.10	17.24	335,724
02 Mar 20	16.92000 -0.28	17.50	16.41	17.20	602,152
28 Feb 20	17.20000 -0.30	17.20	16.47	16.75	576,687
27 Feb 20	17.50000 -0.63	17.98	17.22	17.85	551,911
26 Feb 20	18.13000 -0.32	18.36	17.65	18.35	386,422
25 Feb 20	18.45000 -0.40	18.84	18.42	18.84	438,981
24 Feb 20	18.85000 -0.68	19.05	18.68	19.04	401,975
21 Feb 20	19.53000 +0.06	19.53	19.29	19.31	402,013
20 Feb 20	19.47000 +0.17	19.58	19.06	19.20	403,809
19 Feb 20	19.30000 +0.38	19.30	18.87	18.87	411,305
18 Feb 20	18.92000 +0.16	18.92	18.59	18.62	298,827
17 Feb 20	18.76000 +0.19	18.76	18.40	18.50	168,958
14 Feb 20	18.57000 +0.17	18.73	18.35	18.35	178,933
13 Feb 20	18.40000 +0.07	18.40	18.13	18.26	141,375
12 Feb 20	18.33000 -0.10	18.55	18.29	18.45	188,926
11 Feb 20	18.43000 +0.40	18.43	17.92	18.15	195,285
10 Feb 20	18.03000 -0.08	18.11	17.90	18.08	168,274
07 Feb 20	18.11000 -0.11	18.18	17.88	18.15	220,330
06 Feb 20	18.22000 +0.23	18.42	18.16	18.24	151,176
05 Feb 20	17.99000 -0.01	18.37	17.93	18.03	218,250
04 Feb 20	18.00000 +0.39	18.16	17.60	17.70	217,181
03 Feb 20	17.61000 +0.07	17.78	17.49	17.61	111,116
31 Jan 20	17.54000 +0.04	17.88	17.40	17.40	292,131
30 Jan 20	17.50000 -0.18	17.54	17.17	17.46	177,821
29 Jan 20	17.68000 -0.12	17.89	17.66	17.82	137,669
28 Jan 20	17.80000 +0.50	17.80	17.25	17.27	275,142
27 Jan 20	17.30000 -0.42	17.54	17.23	17.50	177,528
24 Jan 20	17.72000 -0.04	18.09	17.70	17.85	124,873
23 Jan 20	17.76000 +0.13	17.79	17.53	17.64	195,762
22 Jan 20	17.63000 -0.35	18.11	17.63	18.00	158,233
21 Jan 20	17.98000 -0.05	18.06	17.83	17.98	153,838
20 Jan 20	18.03000 +0.03	18.14	17.93	17.96	135,690
17 Jan 20	18.00000 +0.44	18.11	17.67	17.67	170,591
16 Jan 20	17.56000 +0.15	17.58	17.40	17.40	135,618
15 Jan 20	17.41000 -0.28	17.76	17.41	17.60	263,288
14 Jan 20	17.69000 -0.08	17.81	17.68	17.80	246,843
13 Jan 20	17.77000 +0.03	17.82	17.55	17.70	231,766
10 Jan 20	17.74000 -0.20	17.98	17.72	17.85	147,988
09 Jan 20	17.94000 +0.16	17.96	17.71	17.81	171,599
08 Jan 20	17.78000 +0.00	17.78	17.49	17.57	199,223
07 Jan 20	17.78000 -0.05	18.03	17.65	17.82	226,623
06 Jan 20	17.83000 -0.21	17.85	17.49	17.85	156,675
03 Jan 20	18.04000 -0.26	18.24	17.98	18.20	160,944
02 Jan 20	18.30000 +0.14	18.52	18.16	18.16	245,737
31 Dec 19	18.16000 -0.02	18.19	17.95	18.11	121,282
30 Dec 19	18.18000 -0.31	18.47	18.16	18.41	139,820
27 Dec 19	18.49000 +0.21	18.67	18.22	18.28	302,341
24 Dec 19	18.28000 +0.04	18.40	18.26	18.40	11,888
23 Dec 19	18.24000 -0.02	18.29	18.08	18.20	114,523
20 Dec 19	18.26000 -0.03	18.52	18.26	18.35	232,768
19 Dec 19	18.29000 -0.06	18.40	18.23	18.40	174,980
18 Dec 19	18.35000 -0.33	18.60	18.27	18.55	241,749
17 Dec 19	18.68000 -0.40	18.99	18.68	18.98	113,963
16 Dec 19	19.08000 +0.64	19.09	18.53	18.53	298,841
13 Dec 19	18.44000 +0.15	18.79	18.34	18.60	248,439
12 Dec 19	18.29000 +0.01	18.55	18.20	18.30	260,137
11 Dec 19	18.28000 +0.03	18.40	18.18	18.28	106,907
10 Dec 19	18.25000 -0.07	18.31	17.73	18.30	250,945
09 Dec 19	18.32000 -0.01	18.45	18.23	18.34	275,108
06 Dec 19	18.33000 +0.04	18.46	18.16	18.40	152,247
05 Dec 19	18.29000 +0.14	18.60	18.15	18.18	319,351
04 Dec 19	18.15000 +0.19	18.33	17.92	17.92	287,848
03 Dec 19	17.96000 -0.02	18.13	17.82	17.96	260,424
02 Dec 19	17.98000 -0.42	18.50	17.92	18.42	278,693
29 Nov 19	18.40000 +0.06	18.50	18.19	18.19	190,774
28 Nov 19	18.34000 +0.10	18.37	18.17	18.31	130,292
27 Nov 19	18.24000 -0.12	18.51	17.95	18.30	302,564
26 Nov 19	18.36000 -0.03	18.46	18.28	18.39	304,828
25 Nov 19	18.39000 +0.12	18.45	18.22	18.38	132,354
22 Nov 19	18.27000 +0.15	18.42	18.00	18.00	134,517
21 Nov 19	18.12000 -0.16	18.19	17.93	18.15	180,403
20 Nov 19	18.28000 -0.22	18.49	18.16	18.45	279,810
19 Nov 19	18.50000 -0.12	18.80	18.40	18.57	156,411
18 Nov 19	18.62000 +0.12	18.62	18.40	18.54	212,751
15 Nov 19	18.50000 -0.07	18.80	18.44	18.75	252,232
14 Nov 19	18.57000 +0.02	18.61	18.43	18.45	123,427
13 Nov 19	18.55000 -0.23	18.69	18.40	18.65	220,906
12 Nov 19	18.78000 +0.22	18.84	18.66	18.84	302,771
11 Nov 19	18.56000 -0.06	18.91	18.51	18.64	230,604
08 Nov 19	18.62000 -0.55	18.75	17.70	18.75	623,329
07 Nov 19	19.17000 +0.09	19.30	18.92	19.00	552,098
06 Nov 19	19.08000 -0.51	19.53	18.98	19.50	352,412
05 Nov 19	19.59000 +0.03	19.72	19.24	19.63	317,965
04 Nov 19	19.56000 +0.42	19.60	19.22	19.25	444,484
01 Nov 19	19.14000 +0.24	19.14	18.74	18.90	224,950
31 Oct 19	18.90000 -0.12	19.11	18.80	19.00	358,610
30 Oct 19	19.02000 -0.15	19.11	18.86	18.97	220,171
29 Oct 19	19.17000 -0.01	19.19	18.86	19.13	202,401
28 Oct 19	19.18000 +0.08	19.23	18.54	18.98	175,247
25 Oct 19	19.10000 +0.21	19.20	18.71	18.71	346,232
24 Oct 19	18.89000 -0.11	19.07	18.68	19.06	202,324
23 Oct 19	19.00000 -0.14	19.08	18.77	18.95	221,086
22 Oct 19	19.14000 +0.23	19.47	18.65	18.81	459,552
21 Oct 19	18.91000 +0.55	18.94	18.34	18.41	256,218
18 Oct 19	18.36000 -0.18	18.50	18.21	18.32	273,515
17 Oct 19	18.54000 -0.08	18.92	18.25	18.45	229,032
16 Oct 19	18.62000 -0.16	18.76	18.54	18.76	242,449
15 Oct 19	18.78000 +0.28	18.85	18.44	18.55	322,473
14 Oct 19	18.50000 -0.40	18.89	18.34	18.82	340,078
11 Oct 19	18.90000 +0.80	18.92	17.98	18.00	454,083
10 Oct 19	18.10000 +0.34	18.10	17.64	17.73	313,816
09 Oct 19	17.76000 -0.02	17.86	17.65	17.65	164,265
08 Oct 19	17.78000 -0.18	17.96	17.56	17.92	219,447
07 Oct 19	17.96000 +0.08	18.09	17.69	17.97	211,441
04 Oct 19	17.88000 +0.44	17.94	17.37	17.50	294,859
03 Oct 19	17.44000 -0.10	17.58	17.25	17.54	255,738
02 Oct 19	17.54000 -0.80	18.26	17.44	18.21	386,782
01 Oct 19	18.34000 -0.03	18.53	18.28	18.50	431,268
30 Sep 19	18.37000 +0.10	18.43	18.21	18.31	246,181
27 Sep 19	18.27000 +0.17	18.33	17.94	17.99	188,314
26 Sep 19	18.10000 +0.04	18.24	17.97	18.08	211,354
25 Sep 19	18.06000 -0.26	18.19	17.57	18.17	322,475
24 Sep 19	18.32000 -0.07	18.60	18.08	18.09	266,983
23 Sep 19	18.39000 -0.41	18.75	18.24	18.75	226,696
20 Sep 19	18.80000 -0.29	19.11	18.65	19.01	412,537
19 Sep 19	19.09000 -0.03	19.16	18.90	19.00	244,803
18 Sep 19	19.12000 +0.10	19.30	18.95	19.00	328,622
17 Sep 19	19.02000 +0.19	19.03	18.68	18.68	286,873
16 Sep 19	18.83000 -0.51	19.14	18.60	19.14	408,463
13 Sep 19	19.34000 +0.80	19.54	18.50	18.56	927,589
12 Sep 19	18.54000 +0.18	18.70	18.25	18.34	612,177
11 Sep 19	18.36000 +1.07	18.51	17.37	17.37	840,455
10 Sep 19	17.29000 +0.24	17.30	16.85	16.85	218,345
09 Sep 19	17.05000 -0.19	17.29	16.94	17.12	182,474
06 Sep 19	17.24000 +0.01	17.30	17.06	17.12	183,795
05 Sep 19	17.23000 +0.71	17.32	16.59	16.59	339,002
04 Sep 19	16.52000 +0.12	16.60	16.40	16.40	103,565
03 Sep 19	16.40000 -0.19	16.65	16.32	16.49	135,243
02 Sep 19	16.59000 +0.09	16.63	16.43	16.50	150,296
30 Aug 19	16.50000 +0.16	16.59	16.28	16.33	251,191
29 Aug 19	16.34000 +0.14	16.46	16.00	16.07	145,926
28 Aug 19	16.20000 +0.09	16.20	15.90	16.00	230,291
27 Aug 19	16.11000 +0.14	16.26	15.85	15.96	168,697
26 Aug 19	15.97000 -0.03	15.97	15.75	15.84	161,239
23 Aug 19	16.00000 -0.27	16.43	15.98	16.28	144,694
22 Aug 19	16.27000 -0.20	16.56	16.23	16.47	207,981
21 Aug 19	16.47000 +0.49	16.52	15.95	15.95	220,474
20 Aug 19	15.98000 -0.41	16.39	15.91	16.39	217,028
19 Aug 19	16.39000 +0.36	16.44	16.07	16.17	136,754
16 Aug 19	16.03000 +0.23	16.09	15.80	15.80	203,046
15 Aug 19	15.80000 -0.08	15.97	15.47	15.97	296,364
14 Aug 19	15.88000 -0.68	16.59	15.80	16.59	271,697
13 Aug 19	16.56000 +0.02	16.72	16.19	16.48	284,607
12 Aug 19	16.54000 -0.22	16.96	16.46	16.82	187,250
09 Aug 19	16.76000 -0.42	17.09	16.76	17.09	143,474
08 Aug 19	17.18000 +0.27	17.18	16.87	17.05	179,779
07 Aug 19	16.91000 +0.20	17.19	16.69	16.86	228,673
06 Aug 19	16.71000 +0.19	16.93	16.42	16.49	313,313
05 Aug 19	16.52000 -0.24	16.63	16.19	16.52	477,278
02 Aug 19	16.76000 -0.20	16.93	16.45	16.93	242,873
01 Aug 19	16.96000 +0.17	17.06	16.71	16.71	239,075
31 Jul 19	16.79000 -0.19	17.16	16.75	16.98	307,896
30 Jul 19	16.98000 -0.12	17.07	16.78	17.07	258,987
29 Jul 19	17.10000 -0.37	17.73	17.02	17.49	333,731
26 Jul 19	17.47000 +1.18	17.90	16.78	16.94	845,823
25 Jul 19	16.29000 -0.10	16.52	16.26	16.49	301,465
24 Jul 19	16.39000 -0.12	16.63	16.35	16.63	169,394
23 Jul 19	16.51000 +0.38	16.79	16.17	16.17	194,942
22 Jul 19	16.13000 +0.18	16.20	15.99	15.99	133,474
19 Jul 19	15.95000 +0.10	16.13	15.83	15.90	336,474
18 Jul 19	15.85000 -0.35	16.09	15.55	16.09	229,272
17 Jul 19	16.20000 -0.50	16.71	16.13	16.66	271,295
16 Jul 19	16.70000 -0.11	17.05	16.61	16.84	206,542
15 Jul 19	16.81000 +0.26	16.89	16.51	16.51	228,756
12 Jul 19	16.55000 +0.23	16.62	16.23	16.33	158,009
11 Jul 19	16.32000 +0.03	16.48	16.28	16.33	107,936
10 Jul 19	16.29000 -0.07	16.48	16.23	16.41	123,643
09 Jul 19	16.36000 +0.07	16.41	16.06	16.34	295,487
08 Jul 19	16.29000 -0.11	16.45	16.26	16.30	166,746
05 Jul 19	16.40000 -0.10	16.53	16.32	16.53	178,585
04 Jul 19	16.50000 -0.03	16.70	16.44	16.44	134,926
03 Jul 19	16.53000 +0.05	16.53	16.30	16.41	243,991
02 Jul 19	16.48000 -0.01	16.55	16.39	16.52	181,829
01 Jul 19	16.49000 +0.16	16.75	16.48	16.50	224,308
28 Jun 19	16.33000 +0.22	16.37	16.07	16.16	201,148
27 Jun 19	16.11000 +0.00	16.15	15.87	16.11	184,647
26 Jun 19	16.11000 +0.15	16.25	15.79	15.87	293,147
25 Jun 19	15.96000 -0.10	16.03	15.72	16.00	317,583
24 Jun 19	16.06000 -0.20	16.49	16.00	16.21	239,347
21 Jun 19	16.26000 -0.48	16.87	16.23	16.64	386,622
20 Jun 19	16.74000 +0.18	17.01	16.66	16.69	321,616
19 Jun 19	16.56000 +0.07	16.68	16.30	16.40	323,983
18 Jun 19	16.49000 +0.90	16.58	15.43	15.60	495,824
17 Jun 19	15.59000 +0.16	15.66	15.43	15.43	142,302
14 Jun 19	15.43000 -0.18	15.64	15.36	15.62	254,126
13 Jun 19	15.61000 +0.00	15.74	15.50	15.54	96,903
12 Jun 19	15.61000 -0.36	15.82	15.44	15.81	236,727
11 Jun 19	15.97000 +0.30	16.14	15.70	15.70	261,596
10 Jun 19	15.67000 -0.05	15.86	15.65	15.77	135,695
07 Jun 19	15.72000 +0.19	15.83	15.56	15.62	249,371
06 Jun 19	15.53000 -0.19	15.90	15.53	15.79	217,204
05 Jun 19	15.72000 +0.04	15.91	15.54	15.70	353,486
04 Jun 19	15.68000 +0.42	15.81	15.11	15.26	381,280
03 Jun 19	15.26000 -0.14	15.30	15.06	15.27	352,179
31 May 19	15.40000 -0.28	15.43	15.17	15.43	325,158
30 May 19	15.68000 +0.00	15.92	15.62	15.78	200,835
29 May 19	15.68000 -0.87	16.42	15.50	16.08	348,320
28 May 19	16.55000 -0.09	16.84	16.45	16.61	310,557
27 May 19	16.64000 +0.20	16.64	16.47	16.47	93,276
24 May 19	16.44000 +0.22	16.56	16.30	16.30	248,300
23 May 19	16.22000 -0.75	16.82	16.18	16.82	302,296
22 May 19	16.97000 +0.33	16.97	16.59	16.69	251,339
21 May 19	16.64000 +0.05	16.80	16.55	16.73	280,939
20 May 19	16.59000 -0.40	17.05	16.53	16.91	155,110
17 May 19	16.99000 -0.26	17.19	16.77	17.19	151,911
16 May 19	17.25000 +0.49	17.25	16.66	16.77	286,067
15 May 19	16.76000 -0.18	17.00	16.37	16.92	211,961
14 May 19	16.94000 +0.75	16.94	16.30	16.35	343,662
13 May 19	16.19000 -0.48	16.63	16.14	16.63	226,312
10 May 19	16.67000 +0.29	16.97	16.42	16.48	248,078
09 May 19	16.38000 -0.62	16.92	16.35	16.92	298,803
08 May 19	17.00000 +0.00	17.21	16.95	17.01	286,965
07 May 19	17.00000 -0.40	17.46	16.98	17.46	381,152
06 May 19	17.40000 -0.38	17.50	17.08	17.45	523,387
03 May 19	17.78000 +0.30	17.78	17.25	17.55	534,765
02 May 19	17.48000 +0.28	17.66	17.07	17.15	492,543
30 Apr 19	17.20000 +0.76	17.25	16.68	16.75	838,438
29 Apr 19	16.44000 -0.04	16.67	16.28	16.52	278,303
26 Apr 19	16.48000 +0.09	16.57	16.20	16.34	287,159
25 Apr 19	16.39000 -0.10	16.51	16.31	16.49	183,271
24 Apr 19	16.49000 +0.01	16.54	16.37	16.40	258,868
23 Apr 19	16.48000 -0.24	16.63	16.41	16.60	289,857
18 Apr 19	16.72000 -0.18	16.89	16.58	16.80	268,500
17 Apr 19	16.90000 +0.37	16.90	16.45	16.45	388,748
16 Apr 19	16.53000 +0.08	16.59	16.36	16.55	349,900
15 Apr 19	16.45000 +0.02	16.53	16.34	16.39	233,450
12 Apr 19	16.43000 +0.25	16.47	16.07	16.19	315,648
11 Apr 19	16.18000 +0.08	16.25	15.96	16.00	276,233
10 Apr 19	16.10000 -0.06	16.24	16.00	16.19	225,147
09 Apr 19	16.16000 +0.12	16.26	15.93	16.03	467,935
08 Apr 19	16.04000 -0.37	16.38	15.98	16.32	515,975
05 Apr 19	16.41000 -0.04	16.46	16.25	16.36	297,411
04 Apr 19	16.45000 +0.04	16.47	16.13	16.40	242,849
03 Apr 19	16.41000 +0.02	16.61	16.37	16.49	260,431
02 Apr 19	16.39000 +0.24	16.59	16.13	16.20	345,108
01 Apr 19	16.15000 +0.39	16.30	15.80	15.83	317,435
29 Mar 19	15.76000 +0.36	15.79	15.40	15.45	471,523
28 Mar 19	15.40000 -0.05	15.49	15.33	15.36	377,851
27 Mar 19	15.45000 -0.01	15.76	15.18	15.56	551,077
26 Mar 19	15.46000 +0.06	15.46	15.20	15.33	362,100
25 Mar 19	15.40000 -0.33	15.45	14.80	15.39	554,232
22 Mar 19	15.73000 -0.56	16.40	15.56	16.34	359,186
21 Mar 19	16.29000 +0.06	16.29	16.06	16.15	359,177
20 Mar 19	16.23000 -0.05	16.32	16.02	16.28	466,502
19 Mar 19	16.28000 -0.12	16.47	16.22	16.44	457,730
18 Mar 19	16.40000 -0.10	16.44	16.09	16.44	581,108
15 Mar 19	16.50000 +0.56	16.50	16.00	16.05	790,384
14 Mar 19	15.94000 +0.50	16.05	15.42	15.42	590,829
13 Mar 19	15.44000 +0.16	15.56	15.08	15.26	517,836
12 Mar 19	15.28000 +1.21	15.30	14.24	15.10	1,209,514
11 Mar 19	14.07000 +0.22	14.16	13.85	13.95	357,468
08 Mar 19	13.85000 -0.19	13.95	13.67	13.95	189,207
07 Mar 19	14.04000 -0.40	14.38	13.93	14.38	261,364
06 Mar 19	14.44000 +0.09	14.51	14.32	14.32	160,204
05 Mar 19	14.35000 -0.15	14.51	14.21	14.50	295,868
04 Mar 19	14.50000 +0.23	14.73	14.38	14.40	223,534
01 Mar 19	14.27000 +0.30	14.39	13.97	14.04	246,884
28 Feb 19	13.97000 +0.09	13.98	13.71	13.83	226,593
27 Feb 19	13.88000 -0.13	14.04	13.78	14.00	247,907
26 Feb 19	14.01000 -0.21	14.22	13.81	14.20	197,055
25 Feb 19	14.22000 +0.30	14.22	13.84	13.90	214,113
22 Feb 19	13.92000 +0.17	13.98	13.50	13.70	259,518
21 Feb 19	13.75000 -0.27	14.06	13.60	14.00	249,061
20 Feb 19	14.02000 +0.21	14.02	13.73	13.74	229,915
19 Feb 19	13.81000 +0.13	13.81	13.41	13.65	276,103
18 Feb 19	13.68000 +0.32	13.74	13.36	13.39	146,358
15 Feb 19	13.36000 +0.29	13.40	12.99	13.07	289,418
14 Feb 19	13.07000 -0.10	13.28	13.07	13.28	244,746
13 Feb 19	13.17000 -0.05	13.31	13.07	13.25	290,240
12 Feb 19	13.22000 +0.41	13.30	12.87	12.92	316,593
11 Feb 19	12.81000 +0.27	12.92	12.55	12.61	209,518
08 Feb 19	12.54000 -0.15	12.82	12.37	12.69	274,333
07 Feb 19	12.69000 -0.59	13.27	12.69	13.22	305,138
06 Feb 19	13.28000 -0.27	13.62	13.18	13.47	349,746
05 Feb 19	13.55000 +0.37	13.58	13.13	13.25	227,493
04 Feb 19	13.18000 +0.01	13.23	12.94	13.15	149,300
01 Feb 19	13.17000 +0.01	13.28	12.96	13.21	227,661
31 Jan 19	13.16000 +0.02	13.46	13.09	13.28	376,792
30 Jan 19	13.14000 -0.16	13.38	13.04	13.29	343,616
29 Jan 19	13.30000 -0.19	13.59	13.29	13.52	244,024
28 Jan 19	13.49000 -0.27	13.75	13.42	13.72	213,576
25 Jan 19	13.76000 -0.04	14.00	13.74	13.86	285,719
24 Jan 19	13.80000 +0.13	13.83	13.57	13.67	229,690
23 Jan 19	13.67000 -0.14	13.84	13.65	13.84	270,373
22 Jan 19	13.81000 +0.12	13.84	13.46	13.69	395,326
21 Jan 19	13.69000 -0.21	14.01	13.60	13.93	213,780
18 Jan 19	13.90000 -0.05	14.09	13.86	14.09	358,592
17 Jan 19	13.95000 +0.27	14.23	13.60	13.69	616,979
16 Jan 19	13.68000 +0.55	13.68	13.18	13.19	583,663
15 Jan 19	13.13000 +0.52	13.22	12.94	13.02	582,739
14 Jan 19	12.61000 -0.15	12.70	12.51	12.70	363,810
11 Jan 19	12.76000 +0.26	12.82	12.45	12.58	751,448
10 Jan 19	12.50000 +0.39	12.52	12.01	12.10	432,528
09 Jan 19	12.11000 +0.26	12.32	11.84	11.92	423,819
08 Jan 19	11.85000 +0.38	12.03	11.46	11.50	494,123
07 Jan 19	11.47000 -0.08	11.69	11.35	11.69	253,605
04 Jan 19	11.55000 +0.45	11.56	11.20	11.20	241,164
03 Jan 19	11.10000 -0.20	11.38	11.04	11.20	291,155
02 Jan 19	11.30000 -0.29	11.48	10.99	11.48	384,422
31 Dec 18	11.59000 +0.22	11.68	11.41	11.45	61,968
28 Dec 18	11.37000 +0.31	11.37	11.06	11.19	344,222
27 Dec 18	11.06000 -0.04	11.56	10.98	11.40	358,297
24 Dec 18	11.10000 -0.37	11.54	11.10	11.43	91,272
21 Dec 18	11.47000 +0.66	11.47	10.79	10.79	728,007
20 Dec 18	10.81000 -0.36	11.10	10.70	11.01	533,372
19 Dec 18	11.17000 -0.01	11.27	11.05	11.22	307,372
18 Dec 18	11.18000 +0.03	11.36	11.03	11.24	449,379
17 Dec 18	11.15000 -0.26	11.45	11.07	11.39	296,191
14 Dec 18	11.41000 +0.00	11.41	11.17	11.33	416,237
13 Dec 18	11.41000 +0.04	11.50	11.20	11.32	355,026
12 Dec 18	11.37000 +0.12	11.44	11.17	11.27	368,322
11 Dec 18	11.25000 +0.41	11.35	10.91	10.91	475,500
10 Dec 18	10.84000 -0.46	11.36	10.78	11.28	340,106
07 Dec 18	11.30000 +0.19	11.56	11.25	11.27	536,789
06 Dec 18	11.11000 -0.94	12.00	11.01	12.00	629,168
05 Dec 18	12.05000 -0.01	12.18	11.69	11.87	508,379
04 Dec 18	12.06000 -0.37	12.37	12.05	12.37	318,205
03 Dec 18	12.43000 -0.16	13.04	12.38	12.83	370,995
30 Nov 18	12.59000 +0.13	12.66	12.29	12.55	462,848
29 Nov 18	12.46000 -0.14	12.97	12.40	12.63	377,048
28 Nov 18	12.60000 -0.19	12.79	12.42	12.78	409,957
27 Nov 18	12.79000 -0.22	13.03	12.74	12.93	277,982
26 Nov 18	13.01000 +0.33	13.16	12.74	12.74	287,526
23 Nov 18	12.68000 +0.02	12.84	12.54	12.82	238,484
22 Nov 18	12.66000 -0.14	12.81	12.52	12.66	242,388
21 Nov 18	12.80000 +0.14	12.84	12.56	12.65	311,227
20 Nov 18	12.66000 -0.50	13.10	12.66	13.02	311,271
19 Nov 18	13.16000 +0.26	13.34	12.96	12.96	329,023
16 Nov 18	12.90000 -0.27	13.46	12.81	13.23	314,248
15 Nov 18	13.17000 -0.68	13.80	13.02	13.79	439,547
14 Nov 18	13.85000 +0.40	13.95	13.21	13.34	372,244
13 Nov 18	13.45000 -0.05	13.47	13.11	13.45	349,169
12 Nov 18	13.50000 -0.58	14.15	13.41	14.10	339,111
09 Nov 18	14.08000 -0.19	14.24	13.82	14.24	495,299
08 Nov 18	14.27000 +0.78	15.00	13.50	13.77	836,051
07 Nov 18	13.49000 +0.04	13.77	13.21	13.63	557,800
06 Nov 18	13.45000 +0.05	13.66	13.31	13.42	404,526
05 Nov 18	13.40000 -0.53	13.90	13.40	13.90	280,495
02 Nov 18	13.93000 +0.06	14.34	13.82	14.11	223,783
01 Nov 18	13.87000 +0.00	14.21	13.72	13.83	319,296
31 Oct 18	13.87000 +0.31	14.24	13.69	13.73	362,108
30 Oct 18	13.56000 +0.13	13.64	13.15	13.40	298,570
29 Oct 18	13.43000 +0.24	13.77	13.37	13.50	306,266
26 Oct 18	13.19000 -0.09	13.28	12.88	13.28	543,631
25 Oct 18	13.28000 +0.00	13.66	13.23	13.30	459,427
24 Oct 18	13.28000 -0.21	13.70	13.20	13.67	522,641
23 Oct 18	13.49000 -0.41	13.80	13.39	13.80	279,576
22 Oct 18	13.90000 -0.47	14.58	13.82	14.40	392,068
19 Oct 18	14.37000 -0.64	14.93	14.17	14.93	576,066
18 Oct 18	15.01000 -0.14	15.37	14.95	15.16	275,547
17 Oct 18	15.15000 -0.34	15.71	15.08	15.60	276,243
16 Oct 18	15.49000 +0.60	15.55	14.88	15.00	344,797
15 Oct 18	14.89000 -0.18	15.08	14.81	15.07	366,650
12 Oct 18	15.07000 +0.05	15.38	15.01	15.18	328,898
11 Oct 18	15.02000 -0.39	15.24	14.87	15.20	477,412
10 Oct 18	15.41000 +0.16	15.62	15.09	15.25	526,041
09 Oct 18	15.25000 -0.30	15.62	15.08	15.62	402,600
08 Oct 18	15.55000 -0.36	15.95	15.53	15.94	259,842
05 Oct 18	15.91000 -0.33	16.37	15.64	16.37	347,561
04 Oct 18	16.24000 -0.39	16.63	16.18	16.63	291,450
03 Oct 18	16.63000 +0.00	16.91	16.57	16.79	301,986
02 Oct 18	16.63000 -0.44	17.12	16.58	17.04	311,782
01 Oct 18	17.07000 -0.07	17.34	16.92	17.10	367,669
28 Sep 18	17.14000 +0.49	17.40	16.66	16.66	612,683
27 Sep 18	16.65000 +0.12	16.74	16.47	16.50	245,063
26 Sep 18	16.53000 -0.20	16.79	16.21	16.73	374,049
25 Sep 18	16.73000 -0.73	17.50	16.66	17.50	401,342
24 Sep 18	17.46000 +0.22	17.50	17.16	17.16	425,703
21 Sep 18	17.24000 +0.39	17.31	16.91	16.95	401,554
20 Sep 18	16.85000 -0.05	17.32	16.83	16.97	256,118
19 Sep 18	16.90000 +0.16	17.05	16.73	16.77	276,530
18 Sep 18	16.74000 +0.54	16.80	16.25	16.28	329,038
17 Sep 18	16.20000 -0.20	16.41	16.06	16.32	206,471
14 Sep 18	16.40000 +0.40	16.54	16.04	16.05	334,470
13 Sep 18	16.00000 +0.00	16.27	16.00	16.00	351,775
12 Sep 18	16.00000 +0.37	16.00	15.59	15.70	292,269
11 Sep 18	15.63000 +0.24	15.66	15.44	15.53	299,436
10 Sep 18	15.39000 -0.18	15.70	15.38	15.55	282,140
07 Sep 18	15.57000 -0.27	15.85	15.48	15.85	369,647
06 Sep 18	15.84000 +0.00	16.03	15.70	15.80	229,826
05 Sep 18	15.84000 -0.03	15.90	15.64	15.81	275,473
04 Sep 18	15.87000 -0.14	16.23	15.83	16.00	208,125
03 Sep 18	16.01000 -0.31	16.36	15.92	16.32	201,358
31 Aug 18	16.32000 -0.14	16.53	16.31	16.49	280,867
30 Aug 18	16.46000 -0.06	16.56	16.36	16.55	188,390
29 Aug 18	16.52000 -0.08	16.60	16.40	16.57	149,252
28 Aug 18	16.60000 -0.09	16.81	16.58	16.81	162,952
27 Aug 18	16.69000 +0.11	16.81	16.47	16.63	292,135
24 Aug 18	16.58000 +0.53	16.72	16.01	16.01	578,247
23 Aug 18	16.05000 +0.60	16.08	15.50	15.50	555,757
22 Aug 18	15.45000 +0.27	15.50	15.18	15.19	385,055
21 Aug 18	15.18000 +0.29	15.20	14.87	15.00	500,029
20 Aug 18	14.89000 -0.03	14.98	14.87	14.93	185,814
17 Aug 18	14.92000 +0.24	15.10	14.79	14.79	201,116
16 Aug 18	14.68000 +0.03	14.80	14.60	14.70	199,321
15 Aug 18	14.65000 -0.32	15.09	14.60	15.02	186,588
14 Aug 18	14.97000 +0.03	15.08	14.94	14.94	190,805
13 Aug 18	14.94000 -0.10	15.06	14.84	15.04	293,717
10 Aug 18	15.04000 -0.17	15.23	15.02	15.23	201,680
09 Aug 18	15.21000 -0.05	15.31	14.97	15.25	299,106
08 Aug 18	15.26000 -0.27	15.59	15.25	15.56	208,790
07 Aug 18	15.53000 +0.08	15.61	15.43	15.57	268,616
06 Aug 18	15.45000 -0.09	15.63	15.38	15.63	217,415
03 Aug 18	15.54000 -0.19	15.74	15.36	15.73	472,682
02 Aug 18	15.73000 -0.33	16.21	15.73	16.07	530,105
01 Aug 18	16.06000 -0.17	16.43	15.94	16.25	475,427
31 Jul 18	16.23000 -0.51	16.88	16.23	16.80	558,641
30 Jul 18	16.74000 -0.41	17.10	16.73	17.06	648,240
27 Jul 18	17.15000 -1.07	18.43	17.01	18.43	1,197,930
26 Jul 18	18.22000 +0.57	18.52	17.76	17.81	470,122
25 Jul 18	17.65000 +0.15	17.71	17.48	17.50	188,685
24 Jul 18	17.50000 +0.44	17.74	17.17	17.25	197,651
23 Jul 18	17.06000 -0.11	17.35	17.06	17.17	261,907
20 Jul 18	17.17000 -0.10	17.46	17.12	17.46	224,293
19 Jul 18	17.27000 -0.24	17.76	17.22	17.48	251,763
18 Jul 18	17.51000 -0.05	17.71	17.49	17.57	231,085
17 Jul 18	17.56000 -0.05	17.90	17.55	17.61	281,709
16 Jul 18	17.61000 +0.00	17.97	17.58	17.71	219,937
13 Jul 18	17.61000 +0.16	17.73	17.51	17.58	146,657
12 Jul 18	17.45000 -0.21	17.74	17.19	17.74	223,992
11 Jul 18	17.66000 +0.86	17.72	17.01	17.05	482,881
10 Jul 18	16.80000 +0.07	16.98	16.72	16.87	207,902
09 Jul 18	16.73000 -0.15	17.08	16.73	16.88	238,463
06 Jul 18	16.88000 +0.36	16.98	16.56	16.56	406,795
05 Jul 18	16.52000 -0.05	16.77	16.52	16.58	267,026
04 Jul 18	16.57000 -0.37	17.02	16.57	17.02	321,351
03 Jul 18	16.94000 -0.08	17.19	16.94	17.03	263,335
02 Jul 18	17.02000 -0.36	17.26	16.96	17.14	246,683
29 Jun 18	17.38000 +0.19	17.50	17.19	17.40	343,816
28 Jun 18	17.19000 -0.39	17.75	17.13	17.59	234,344
27 Jun 18	17.58000 -0.27	17.95	17.09	17.95	275,429
26 Jun 18	17.85000 +0.11	17.94	17.70	17.80	193,081
25 Jun 18	17.74000 -0.08	17.80	17.64	17.80	132,832
22 Jun 18	17.82000 +0.26	17.90	17.53	17.55	467,874
21 Jun 18	17.56000 -0.34	17.97	17.53	17.96	247,624
20 Jun 18	17.90000 -0.15	18.08	17.88	17.99	321,307
19 Jun 18	18.05000 +0.08	18.05	17.58	17.86	302,756
18 Jun 18	17.97000 -0.44	18.42	17.77	18.41	245,219
15 Jun 18	18.41000 +0.13	18.56	18.15	18.27	700,731
14 Jun 18	18.28000 +0.28	18.41	17.78	17.88	364,076
13 Jun 18	18.00000 +0.08	18.07	17.79	17.89	391,996
12 Jun 18	17.92000 +0.42	17.94	17.44	17.59	309,576
11 Jun 18	17.50000 +0.00	17.60	17.25	17.50	288,996
08 Jun 18	17.50000 +0.75	17.54	16.70	16.70	563,181
07 Jun 18	16.75000 +0.01	16.87	16.64	16.80	285,912
06 Jun 18	16.74000 -0.11	16.89	16.61	16.84	153,668
05 Jun 18	16.85000 -0.15	17.03	16.81	17.00	236,478
04 Jun 18	17.00000 +0.07	17.04	16.85	17.00	262,598
01 Jun 18	16.93000 +0.51	16.95	16.50	16.54	436,662
31 May 18	16.42000 -0.28	16.95	16.29	16.73	605,823
30 May 18	16.70000 +0.22	16.74	16.47	16.50	428,779
29 May 18	16.48000 -0.64	16.76	16.29	16.76	449,249
28 May 18	17.12000 +0.12	17.25	17.00	17.00	184,330
25 May 18	17.00000 +0.21	17.09	16.95	16.98	467,236
24 May 18	16.79000 -0.42	17.26	16.79	17.26	413,954
23 May 18	17.21000 -0.20	17.42	17.09	17.30	250,965
22 May 18	17.41000 +0.08	17.64	17.30	17.30	231,764
21 May 18	17.33000 +0.19	17.42	17.17	17.18	308,561
18 May 18	17.14000 -0.35	17.58	17.14	17.58	305,902
17 May 18	17.49000 +0.02	17.55	17.35	17.40	385,207
16 May 18	17.47000 -0.61	17.60	17.18	17.45	650,668
15 May 18	18.08000 -0.05	18.18	17.88	18.13	258,058
14 May 18	18.13000 -0.06	18.33	18.10	18.25	297,959
11 May 18	18.19000 -0.04	18.48	18.15	18.23	200,468
10 May 18	18.23000 +0.02	18.62	18.11	18.17	170,866
09 May 18	18.21000 +0.18	18.24	18.00	18.04	241,649
08 May 18	18.03000 +0.01	18.15	17.96	18.00	288,424
07 May 18	18.02000 -0.09	18.17	18.01	18.17	150,005
04 May 18	18.11000 +0.01	18.40	18.06	18.19	231,159
03 May 18	18.10000 -0.17	18.30	18.04	18.30	316,583
02 May 18	18.27000 -0.46	18.62	18.04	18.62	808,805
30 Apr 18	18.73000 -0.31	19.09	18.55	19.03	508,036
27 Apr 18	19.04000 +1.14	19.24	18.30	18.30	914,392
26 Apr 18	17.90000 +0.52	17.94	17.33	17.33	325,014
25 Apr 18	17.38000 +0.02	17.46	17.24	17.30	265,092
24 Apr 18	17.36000 -0.24	17.80	17.25	17.66	301,960
23 Apr 18	17.60000 -0.30	17.97	17.55	17.88	274,289
20 Apr 18	17.90000 -0.03	18.06	17.81	17.99	171,656
19 Apr 18	17.93000 +0.05	18.19	17.90	17.91	213,734
18 Apr 18	17.88000 +0.33	17.89	17.58	17.65	428,498
17 Apr 18	17.55000 -0.03	17.70	17.42	17.60	422,342
16 Apr 18	17.58000 -0.19	17.81	17.55	17.74	246,994
13 Apr 18	17.77000 +0.28	17.94	17.49	17.56	370,750
12 Apr 18	17.49000 -0.06	17.65	17.37	17.65	396,481
11 Apr 18	17.55000 -0.30	17.88	17.53	17.80	343,735
10 Apr 18	17.85000 -0.01	17.95	17.70	17.90	364,327
09 Apr 18	17.86000 -0.22	18.14	17.82	18.10	292,887
06 Apr 18	18.08000 -0.03	18.16	17.98	18.11	252,792
05 Apr 18	18.11000 +0.51	18.18	17.88	17.92	306,213
04 Apr 18	17.60000 -0.10	17.73	17.43	17.73	327,872
03 Apr 18	17.70000 -0.27	17.89	17.46	17.89	361,816
29 Mar 18	17.97000 -0.03	18.20	17.75	18.04	696,552
28 Mar 18	18.00000 +0.21	18.04	17.51	17.54	444,258
27 Mar 18	17.79000 +0.49	17.90	17.11	17.12	554,237
26 Mar 18	17.30000 -0.36	17.80	17.28	17.64	445,386
23 Mar 18	17.66000 -0.23	17.84	17.38	17.75	424,731
22 Mar 18	17.89000 -0.10	18.08	17.65	17.96	400,066
21 Mar 18	17.99000 -0.04	18.08	17.92	18.03	384,589
20 Mar 18	18.03000 -0.03	18.15	17.91	18.03	360,727
19 Mar 18	18.06000 -0.32	18.32	17.92	18.16	696,554
16 Mar 18	18.38000 -0.34	18.93	18.38	18.85	736,310
15 Mar 18	18.72000 +0.05	19.10	18.64	18.70	454,108
14 Mar 18	18.67000 -0.30	19.15	18.61	18.94	605,991
13 Mar 18	18.97000 -0.56	19.49	18.84	19.42	736,637
12 Mar 18	19.53000 -0.53	20.00	19.22	19.99	1,015,315
09 Mar 18	20.06000 -1.34	21.00	19.79	20.50	1,586,070
08 Mar 18	21.40000 +0.44	21.78	20.98	20.98	409,328
07 Mar 18	20.96000 +0.18	21.04	20.58	20.70	403,191
06 Mar 18	20.78000 +0.82	20.94	19.99	19.99	344,607
05 Mar 18	19.96000 -0.08	20.10	19.82	20.02	184,015
02 Mar 18	20.04000 -0.22	20.22	19.97	20.14	309,783
01 Mar 18	20.26000 -0.04	20.36	20.04	20.36	258,985
28 Feb 18	20.30000 -0.02	20.38	20.08	20.28	195,029
27 Feb 18	20.32000 +0.26	20.40	20.00	20.04	338,897
26 Feb 18	20.06000 -0.34	20.60	19.97	20.42	324,469
23 Feb 18	20.40000 +0.44	20.42	19.91	20.00	220,472
22 Feb 18	19.96000 -0.10	20.12	19.92	20.00	231,720
21 Feb 18	20.06000 -0.04	20.12	20.00	20.10	147,329
20 Feb 18	20.10000 +0.15	20.12	19.72	19.93	237,695
19 Feb 18	19.95000 +0.02	20.06	19.80	19.95	312,121
16 Feb 18	19.93000 +0.04	20.00	19.70	19.95	277,741
15 Feb 18	19.89000 +0.00	20.14	19.66	20.06	373,002
14 Feb 18	19.89000 +0.67	20.00	19.18	19.32	402,611
13 Feb 18	19.22000 -0.30	19.62	19.17	19.57	326,098
12 Feb 18	19.52000 +0.07	19.83	19.38	19.57	368,195
09 Feb 18	19.45000 +0.37	19.57	19.00	19.00	488,277
08 Feb 18	19.08000 -0.57	19.73	19.03	19.67	374,609
07 Feb 18	19.65000 +0.46	19.79	19.27	19.40	672,178
06 Feb 18	19.19000 -0.51	19.42	18.80	19.15	436,951
05 Feb 18	19.70000 -0.34	19.88	19.58	19.82	341,316
02 Feb 18	20.04000 -0.22	20.30	20.02	20.24	323,890
01 Feb 18	20.26000 +0.24	20.58	20.06	20.20	399,791
31 Jan 18	20.02000 +0.10	20.28	19.93	20.00	338,591
30 Jan 18	19.92000 -0.18	20.22	19.90	20.04	413,670
29 Jan 18	20.10000 -0.24	20.30	19.90	20.30	599,570
26 Jan 18	20.34000 -0.30	20.64	20.14	20.64	554,009
25 Jan 18	20.64000 -0.62	21.24	20.60	21.22	508,976
24 Jan 18	21.26000 -0.50	21.68	21.24	21.66	292,681
23 Jan 18	21.76000 +0.10	21.92	21.66	21.74	259,339
22 Jan 18	21.66000 -0.04	21.88	21.60	21.76	248,633
19 Jan 18	21.70000 +0.14	21.78	21.38	21.56	318,559
18 Jan 18	21.56000 +0.24	21.76	21.48	21.50	265,390
17 Jan 18	21.32000 +0.16	21.46	21.10	21.16	393,785
16 Jan 18	21.16000 -0.54	21.84	21.12	21.76	517,800
15 Jan 18	21.70000 -0.24	22.06	21.70	22.02	178,805
12 Jan 18	21.94000 +0.30	22.00	21.64	21.70	297,579
11 Jan 18	21.64000 -0.50	22.22	21.60	22.16	263,119
10 Jan 18	22.14000 -0.06	22.26	22.10	22.20	129,812
09 Jan 18	22.20000 -0.04	22.38	22.18	22.30	228,292
08 Jan 18	22.24000 +0.00	22.40	22.20	22.30	281,502
05 Jan 18	22.24000 +0.12	22.24	22.10	22.16	263,450
04 Jan 18	22.12000 +0.14	22.22	21.98	22.10	324,378
03 Jan 18	21.98000 +0.16	22.04	21.74	21.80	180,040
02 Jan 18	21.82000 +0.11	21.94	21.62	21.92	171,029
29 Dec 17	21.70500 -0.04	21.89	21.65	21.75	112,664
28 Dec 17	21.74500 +0.00	21.75	21.57	21.75	201,620
27 Dec 17	21.75000 +0.00	21.75	21.60	21.75	160,946
22 Dec 17	21.75000 -0.15	21.91	21.66	21.87	206,752
21 Dec 17	21.90000 -0.11	22.05	21.86	22.02	191,029
20 Dec 17	22.01000 -0.01	22.10	21.97	22.02	196,737
19 Dec 17	22.02000 -0.08	22.11	21.94	22.10	244,477
18 Dec 17	22.10000 +0.00	22.23	21.93	22.20	505,324
15 Dec 17	22.10000 +0.09	22.18	21.81	22.01	803,821
14 Dec 17	22.01000 -0.14	22.18	22.00	22.08	129,274
13 Dec 17	22.15000 -0.05	22.20	21.95	22.20	177,446
12 Dec 17	22.20000 -0.14	22.40	22.10	22.34	152,111
11 Dec 17	22.34500 +0.01	22.45	22.14	22.40	200,315
08 Dec 17	22.33000 +0.02	22.54	22.25	22.51	365,808
07 Dec 17	22.30500 +0.18	22.51	22.16	22.16	255,885
06 Dec 17	22.12000 -0.52	22.63	21.94	22.55	394,007
05 Dec 17	22.64500 -0.57	22.95	22.32	22.95	356,841
04 Dec 17	23.21500 +0.17	23.44	23.05	23.26	234,022
01 Dec 17	23.04500 -0.19	23.27	22.60	23.14	235,606
30 Nov 17	23.23500 +0.19	23.28	22.97	23.00	352,004
29 Nov 17	23.04500 +0.56	23.07	22.58	22.60	279,903
28 Nov 17	22.49000 +0.10	22.60	22.16	22.45	204,029
27 Nov 17	22.38500 +0.17	22.60	22.17	22.25	190,075
24 Nov 17	22.22000 -0.34	22.70	22.22	22.60	171,163
23 Nov 17	22.56000 +0.46	22.75	22.05	22.05	309,844
22 Nov 17	22.10000 +0.27	22.34	21.81	21.81	222,808
21 Nov 17	21.83500 +0.18	21.98	21.65	21.70	364,923
20 Nov 17	21.65000 -0.11	21.83	21.60	21.66	359,068
17 Nov 17	21.76000 -0.34	21.91	21.45	21.89	380,115
16 Nov 17	22.10000 +0.19	22.24	21.95	22.01	320,713
15 Nov 17	21.90500 -0.09	22.16	21.75	22.06	199,328
14 Nov 17	22.00000 -0.53	22.56	22.00	22.35	285,003
13 Nov 17	22.53000 -0.75	23.36	22.39	23.32	391,671
10 Nov 17	23.28000 +1.28	23.65	22.35	22.35	654,837
09 Nov 17	22.00000 -0.26	22.35	22.00	22.20	248,338
08 Nov 17	22.26500 -0.03	22.35	21.86	22.30	263,923
07 Nov 17	22.30000 -0.53	22.85	22.29	22.84	229,630
06 Nov 17	22.83500 +0.02	23.00	22.77	22.85	161,759
03 Nov 17	22.81500 +0.25	22.88	22.64	22.74	137,302
02 Nov 17	22.56500 -0.08	22.88	22.56	22.69	118,270
01 Nov 17	22.64500 +0.07	22.93	22.45	22.45	176,428
31 Oct 17	22.58000 +0.23	22.81	22.33	22.33	187,395
30 Oct 17	22.35000 -0.04	22.59	22.29	22.35	214,016
27 Oct 17	22.39000 +0.17	22.47	22.25	22.33	216,259
26 Oct 17	22.22000 +0.21	22.31	22.01	22.01	203,729
25 Oct 17	22.01000 -0.24	22.38	22.01	22.30	253,824
24 Oct 17	22.25000 -0.38	22.62	22.25	22.60	287,240
23 Oct 17	22.62500 +0.16	22.76	22.43	22.50	226,671
20 Oct 17	22.46500 -0.11	22.79	22.30	22.57	333,689
19 Oct 17	22.57500 -0.83	23.34	22.05	23.22	840,936
18 Oct 17	23.40500 +0.27	23.41	23.08	23.10	141,458
17 Oct 17	23.14000 -0.16	23.35	23.05	23.18	162,462
16 Oct 17	23.29500 -0.02	23.42	23.19	23.41	166,518
13 Oct 17	23.32000 +0.19	23.34	22.93	23.13	218,026
12 Oct 17	23.13000 -0.05	23.21	22.91	23.21	139,296
11 Oct 17	23.17500 +0.36	23.30	22.75	22.80	285,536
10 Oct 17	22.81000 -0.08	22.97	22.73	22.93	251,701
09 Oct 17	22.88500 -0.07	23.06	22.65	23.01	262,541
06 Oct 17	22.96000 -0.20	23.22	22.81	23.20	270,113
05 Oct 17	23.15500 -0.04	23.41	23.06	23.20	267,093
04 Oct 17	23.19500 -0.09	23.37	23.00	23.31	208,448
03 Oct 17	23.28000 +0.05	23.32	23.11	23.25	165,598
02 Oct 17	23.23000 -0.05	23.46	23.07	23.20	262,967
29 Sep 17	23.28000 -0.02	23.36	23.18	23.30	235,068
28 Sep 17	23.30000 +0.31	23.45	22.98	23.16	418,537
27 Sep 17	22.99000 -0.40	23.33	22.85	23.31	222,529
26 Sep 17	23.38500 -0.03	23.54	23.31	23.50	183,634
25 Sep 17	23.42000 -0.08	23.67	23.33	23.60	150,167
22 Sep 17	23.50000 +0.36	23.53	23.03	23.27	339,021
21 Sep 17	23.14000 +0.09	23.58	22.95	23.14	349,586
20 Sep 17	23.04500 -0.01	23.22	22.95	23.14	309,053
19 Sep 17	23.06000 -0.19	23.35	22.95	23.31	325,311
18 Sep 17	23.25000 +0.30	23.78	23.06	23.06	318,269
15 Sep 17	22.95000 -0.55	23.63	22.95	23.50	1,127,416
14 Sep 17	23.50000 +0.04	23.67	23.43	23.53	194,858
13 Sep 17	23.46000 -0.14	23.73	23.44	23.64	146,516
12 Sep 17	23.60000 +0.10	23.70	23.52	23.52	141,924
11 Sep 17	23.50000 +0.03	23.68	23.46	23.54	223,877
08 Sep 17	23.46500 -0.47	23.99	23.47	23.99	175,073
07 Sep 17	23.93000 +0.11	24.00	23.79	23.93	307,943
06 Sep 17	23.82000 +0.16	24.08	23.65	23.88	247,169
05 Sep 17	23.66000 +0.20	23.75	23.50	23.50	98,826
04 Sep 17	23.45500 -0.55	23.94	23.45	23.91	131,064
01 Sep 17	24.00000 +0.20	24.10	23.82	23.89	329,197
31 Aug 17	23.79500 +0.30	23.83	23.50	23.52	504,531
30 Aug 17	23.50000 +0.35	23.71	23.32	23.44	130,583
29 Aug 17	23.15000 -0.31	23.60	23.04	23.36	224,430
28 Aug 17	23.45500 -0.01	23.56	23.11	23.47	146,606
25 Aug 17	23.46500 +0.16	23.96	23.09	23.23	349,561
24 Aug 17	23.31000 -0.19	23.55	23.11	23.54	158,389
23 Aug 17	23.50000 +0.68	23.74	22.93	22.93	319,046
22 Aug 17	22.82000 -0.11	23.20	22.73	23.00	124,638
21 Aug 17	22.93000 -0.26	23.22	22.76	23.21	116,613
18 Aug 17	23.19500 +0.19	23.21	22.87	22.99	164,117
17 Aug 17	23.00000 -0.15	23.45	23.00	23.13	200,096
16 Aug 17	23.14500 +0.36	23.25	22.81	22.81	166,543
15 Aug 17	22.78000 +0.28	22.86	22.55	22.55	266,007
14 Aug 17	22.49500 +0.15	22.59	22.35	22.44	223,837
11 Aug 17	22.34500 +0.05	22.44	22.17	22.39	265,847
10 Aug 17	22.30000 +0.01	22.55	21.56	22.25	379,893
09 Aug 17	22.29000 -0.17	22.39	22.19	22.30	245,326
08 Aug 17	22.46500 +0.01	22.53	22.22	22.43	175,629
07 Aug 17	22.45500 +0.25	23.47	22.15	22.36	349,625
04 Aug 17	22.20500 -0.06	22.53	22.05	22.17	361,415
03 Aug 17	22.26000 -0.81	23.10	22.26	23.06	352,357
02 Aug 17	23.06500 -0.64	23.80	23.00	23.73	340,192
01 Aug 17	23.70000 -0.03	23.99	23.63	23.78	315,849
31 Jul 17	23.73000 -0.22	24.14	23.62	23.86	297,149
28 Jul 17	23.95000 -0.90	24.50	21.29	22.40	1,008,852
27 Jul 17	24.85500 +0.13	25.12	24.63	24.71	91,064
26 Jul 17	24.73000 +0.13	24.80	24.51	24.58	204,653
25 Jul 17	24.60000 -0.30	25.13	24.60	25.05	85,335
24 Jul 17	24.90000 -0.18	25.10	24.60	25.10	115,399
21 Jul 17	25.08000 -0.50	25.68	24.95	25.67	150,970
20 Jul 17	25.58500 -0.22	25.99	25.52	25.99	129,380
19 Jul 17	25.80000 +0.14	26.00	25.65	25.80	167,398
18 Jul 17	25.66000 -0.34	26.00	25.53	25.95	178,551
17 Jul 17	25.99500 +0.20	26.28	25.80	25.89	465,109
14 Jul 17	25.79000 -0.03	25.90	25.42	25.70	77,756
13 Jul 17	25.82500 +0.33	25.87	25.52	25.63	160,668
12 Jul 17	25.50000 +0.06	25.60	25.33	25.53	114,933
11 Jul 17	25.44500 -0.26	25.75	25.24	25.75	150,101
10 Jul 17	25.70500 +0.44	25.71	25.23	25.39	201,006
07 Jul 17	25.26000 -0.13	25.40	25.13	25.39	90,366
06 Jul 17	25.39000 -0.05	25.50	25.25	25.47	156,904
05 Jul 17	25.43500 +0.00	25.56	25.24	25.45	176,805
04 Jul 17	25.43000 -0.67	26.08	24.92	26.08	227,397
03 Jul 17	26.10000 -0.20	26.40	25.89	26.40	219,874
30 Jun 17	26.30000 +0.47	26.48	25.59	25.72	280,708
29 Jun 17	25.83000 -0.49	26.45	25.74	26.45	212,859
28 Jun 17	26.32000 +0.48	26.33	25.53	25.84	175,514
27 Jun 17	25.84500 +0.04	26.07	25.75	25.83	182,666
26 Jun 17	25.80500 +0.26	25.99	25.55	25.60	240,374
23 Jun 17	25.55000 +0.47	25.61	25.03	25.10	186,441
22 Jun 17	25.08000 -0.14	25.23	24.81	25.11	190,576
21 Jun 17	25.22000 +0.23	25.22	24.86	25.01	219,686
20 Jun 17	24.99000 -0.13	25.18	24.98	25.15	120,060
19 Jun 17	25.12000 +0.46	25.13	24.85	24.99	181,614
16 Jun 17	24.66000 +0.43	24.84	24.22	24.38	304,369
15 Jun 17	24.23000 -0.60	24.83	24.00	24.83	356,974
14 Jun 17	24.83500 -0.05	25.20	24.80	25.00	169,847
13 Jun 17	24.88500 +0.42	25.00	24.43	24.49	147,167
12 Jun 17	24.46500 -0.68	25.19	24.27	25.15	173,218
09 Jun 17	25.15000 +0.28	25.21	24.95	24.97	202,223
08 Jun 17	24.87000 +0.22	24.87	24.51	24.69	105,693
07 Jun 17	24.65000 -0.17	24.98	24.55	24.85	121,027
06 Jun 17	24.81500 +0.01	24.91	24.36	24.72	126,548
05 Jun 17	24.81000 +0.11	24.88	24.70	24.81	57,151
02 Jun 17	24.70000 -0.27	25.28	24.64	25.13	209,630
01 Jun 17	24.97500 +0.16	25.08	24.80	24.84	262,828
31 May 17	24.81500 +0.05	25.18	24.63	24.77	358,376
30 May 17	24.77000 +0.00	24.93	24.22	24.70	186,912
29 May 17	24.77500 -0.11	24.86	24.51	24.77	164,406
26 May 17	24.88500 -0.11	25.14	24.86	25.00	99,832
25 May 17	25.00000 +0.02	25.18	24.90	25.00	100,945
24 May 17	24.98000 -0.01	25.05	24.85	25.00	163,079
23 May 17	24.98500 +0.19	25.00	24.81	24.84	193,744
22 May 17	24.80000 -0.20	25.29	24.75	25.18	139,330
19 May 17	24.99500 +0.74	25.08	24.40	24.41	379,063
18 May 17	24.25500 -0.23	24.60	24.11	24.50	375,119
17 May 17	24.48000 -0.77	25.33	24.44	25.32	388,683
16 May 17	25.25000 +0.10	25.32	25.00	25.26	520,274
15 May 17	25.15000 +0.34	25.60	24.92	25.45	600,377
12 May 17	24.81000 -0.99	25.00	24.50	24.50	1,663,631
11 May 17	25.80000 -0.45	26.25	25.78	26.25	96,267
10 May 17	26.25500 +0.13	26.35	26.01	26.10	139,949
09 May 17	26.12500 -0.49	26.68	26.12	26.65	213,597
08 May 17	26.61500 -0.21	27.40	26.52	26.96	191,779
05 May 17	26.82500 +0.08	26.84	26.16	26.64	254,784
04 May 17	26.75000 +0.63	26.75	25.96	26.32	210,978
03 May 17	26.12000 +0.38	26.18	25.60	25.75	289,942
02 May 17	25.74500 +0.30	25.90	25.30	25.38	212,923
28 Apr 17	25.44500 -0.29	25.88	25.00	25.74	534,740
27 Apr 17	25.73500 +0.31	25.77	25.34	25.34	136,942
26 Apr 17	25.43000 +0.11	25.48	25.10	25.29	97,461
25 Apr 17	25.32000 +0.52	25.32	24.73	24.74	238,660
24 Apr 17	24.80000 +1.28	25.12	24.15	24.16	534,869
21 Apr 17	23.51500 -0.08	23.77	23.45	23.55	166,822
20 Apr 17	23.59000 -0.33	24.04	23.55	23.85	205,856
19 Apr 17	23.91500 +0.01	24.12	23.82	23.90	187,549
18 Apr 17	23.91000 -0.19	24.16	23.77	24.10	181,745
13 Apr 17	24.10500 +0.36	24.16	23.73	23.83	235,399
12 Apr 17	23.74000 -0.06	24.00	23.64	23.73	159,109
11 Apr 17	23.79500 -0.06	23.95	23.64	23.89	129,729
10 Apr 17	23.85000 -0.13	23.97	23.64	23.97	141,987
07 Apr 17	23.98000 +0.48	23.98	23.10	23.40	201,200
06 Apr 17	23.50000 +0.00	24.00	23.04	23.50	181,525
05 Apr 17	23.50000 +0.70	23.65	22.82	22.91	275,175
04 Apr 17	22.80000 -0.14	23.00	22.74	22.93	110,539
03 Apr 17	22.93500 +0.32	23.02	22.65	22.65	164,583
31 Mar 17	22.61500 -0.25	22.93	22.58	22.86	129,039
30 Mar 17	22.86500 +0.07	22.98	22.67	22.70	104,945
29 Mar 17	22.79500 -0.20	23.05	22.72	23.03	116,667
28 Mar 17	23.00000 +0.20	23.02	22.68	22.82	389,769
27 Mar 17	22.79500 +0.41	22.86	22.33	22.44	326,898
24 Mar 17	22.39000 +0.49	22.47	21.87	21.87	258,298
23 Mar 17	21.90000 -0.06	22.11	21.90	22.00	168,683
22 Mar 17	21.96000 -0.06	22.03	21.70	22.00	171,819
21 Mar 17	22.01500 -0.12	22.39	22.00	22.30	216,765
20 Mar 17	22.13500 +0.14	22.30	21.94	22.19	205,856
17 Mar 17	22.00000 +0.07	22.03	21.88	21.98	169,400
16 Mar 17	21.93000 +0.25	22.01	21.80	21.85	342,228
15 Mar 17	21.68500 +0.35	21.75	21.35	21.35	370,139
14 Mar 17	21.33500 -0.81	21.70	21.32	21.67	1,089,152
13 Mar 17	22.14500 -0.15	22.50	22.08	22.10	261,043
10 Mar 17	22.29500 -0.22	22.70	21.65	22.70	356,880
09 Mar 17	22.51500 +0.04	22.63	22.33	22.50	120,833
08 Mar 17	22.47500 -0.07	22.62	22.45	22.56	84,668
07 Mar 17	22.55000 -0.37	22.90	22.36	22.90	121,951
06 Mar 17	22.92000 +0.19	23.03	22.70	22.75	184,974
03 Mar 17	22.73000 -0.29	23.00	22.45	23.00	132,037
02 Mar 17	23.02000 -0.07	23.15	22.82	23.15	97,297
01 Mar 17	23.09500 +0.30	23.39	22.72	22.80	259,938
28 Feb 17	22.79500 +0.17	22.82	22.56	22.75	94,181
27 Feb 17	22.62000 +0.45	22.74	22.20	22.25	132,806
24 Feb 17	22.17000 -0.43	22.76	22.10	22.76	156,289
23 Feb 17	22.60000 +0.02	22.73	22.56	22.73	89,426
22 Feb 17	22.58000 +0.25	22.65	22.31	22.31	111,270
21 Feb 17	22.33500 -0.31	22.75	22.33	22.75	181,825
20 Feb 17	22.64000 +0.17	22.77	22.49	22.72	248,954
17 Feb 17	22.47000 -0.59	23.27	22.44	23.27	202,186
16 Feb 17	23.06000 -0.40	23.69	23.01	23.63	239,710
15 Feb 17	23.46000 +0.52	23.63	22.80	22.98	269,643
14 Feb 17	22.94000 +0.09	22.94	22.69	22.90	106,248
13 Feb 17	22.85000 -0.15	23.05	22.70	23.05	291,592
10 Feb 17	23.00000 +1.18	23.05	21.80	21.85	480,140
09 Feb 17	21.81500 -0.14	22.00	21.60	22.00	116,169
08 Feb 17	21.95000 +0.97	21.98	21.26	21.26	401,966
07 Feb 17	20.98000 -0.02	21.21	20.96	21.00	122,249
06 Feb 17	21.00000 -0.43	21.60	21.00	21.56	133,277
03 Feb 17	21.43500 +0.01	21.54	21.32	21.45	96,825
02 Feb 17	21.42500 +0.30	21.55	21.00	21.10	163,714
01 Feb 17	21.12000 +0.12	21.39	21.10	21.10	187,149
31 Jan 17	21.00000 -0.22	21.31	21.00	21.22	166,726
30 Jan 17	21.21500 -0.23	21.55	21.15	21.55	110,322
27 Jan 17	21.44000 -0.06	21.60	21.27	21.57	113,662
26 Jan 17	21.50000 -0.25	22.00	21.47	21.75	203,427
25 Jan 17	21.75500 +0.07	21.99	21.70	21.75	120,739
24 Jan 17	21.68500 -0.11	21.87	21.58	21.85	166,152
23 Jan 17	21.79500 +0.25	21.83	21.35	21.50	262,150
20 Jan 17	21.54000 +0.08	21.55	21.37	21.45	204,905
19 Jan 17	21.46000 +0.15	21.46	21.22	21.35	132,614
18 Jan 17	21.30500 +0.07	21.45	21.26	21.30	146,715
17 Jan 17	21.23500 -0.15	21.39	21.23	21.39	297,557
16 Jan 17	21.39000 +0.09	21.70	21.31	21.40	253,088
13 Jan 17	21.30000 -0.09	21.49	21.19	21.44	220,299
12 Jan 17	21.39000 +0.49	21.45	20.95	21.00	443,439
11 Jan 17	20.90000 +0.28	21.05	20.55	20.65	314,930
10 Jan 17	20.61500 +0.30	20.66	20.33	20.35	499,949
09 Jan 17	20.32000 +0.09	20.39	20.26	20.30	181,384
06 Jan 17	20.22500 -0.08	20.35	20.17	20.30	142,559
05 Jan 17	20.30500 -0.05	20.41	20.25	20.35	68,767
04 Jan 17	20.35500 +0.03	20.47	20.29	20.40	195,027
03 Jan 17	20.32500 -0.08	20.65	20.12	20.50	220,031
02 Jan 17	20.41000 +0.40	20.41	20.03	20.05	123,870
30 Dec 16	20.01500 -0.08	20.16	19.93	20.15	53,712
29 Dec 16	20.09000 +0.06	20.18	19.95	20.08	302,208
28 Dec 16	20.03500 +0.28	20.19	19.81	19.82	289,476
27 Dec 16	19.75500 +0.00	19.82	19.35	19.45	275,202
23 Dec 16	19.75000 +1.59	19.99	18.15	18.15	1,094,676
22 Dec 16	18.15500 +0.03	18.27	18.11	18.13	68,360
21 Dec 16	18.12500 -0.14	18.29	18.10	18.24	105,196
20 Dec 16	18.26000 +0.03	18.41	18.26	18.28	84,404
19 Dec 16	18.23000 -0.22	18.49	18.16	18.45	164,632
16 Dec 16	18.45000 +0.01	18.50	18.36	18.36	128,576
15 Dec 16	18.44500 +0.15	18.48	18.22	18.22	134,607
14 Dec 16	18.29500 -0.06	18.38	18.20	18.30	120,463
13 Dec 16	18.35000 +0.10	18.41	18.25	18.25	152,626
12 Dec 16	18.25500 -0.05	18.30	18.03	18.04	129,819
09 Dec 16	18.30000 +0.26	18.50	17.98	18.00	395,201
08 Dec 16	18.03500 +0.49	18.06	17.57	17.60	406,575
07 Dec 16	17.54500 +0.10	17.55	17.39	17.41	194,582
06 Dec 16	17.44500 +0.20	17.50	17.17	17.20	77,275
05 Dec 16	17.24000 +0.14	17.34	17.00	17.10	86,412
02 Dec 16	17.10500 -0.10	17.23	17.08	17.10	107,557
01 Dec 16	17.20000 -0.24	17.35	17.10	17.27	90,373
30 Nov 16	17.44000 -0.01	17.50	17.32	17.32	160,008
29 Nov 16	17.45000 -0.10	17.60	17.36	17.42	129,752
28 Nov 16	17.55000 +0.06	17.55	17.28	17.48	101,602
25 Nov 16	17.49000 +0.17	17.49	17.18	17.38	72,481
24 Nov 16	17.32000 +0.24	17.40	17.07	17.10	116,363
23 Nov 16	17.08000 +0.03	17.12	17.00	17.04	73,334
22 Nov 16	17.05000 -0.05	17.23	16.97	17.07	78,207
21 Nov 16	17.10000 +0.10	17.11	16.91	17.00	92,687
18 Nov 16	17.00000 +0.01	17.10	16.98	17.00	117,262
17 Nov 16	16.99000 -0.01	17.08	16.90	16.94	33,018
16 Nov 16	16.99500 -0.01	17.20	16.94	17.06	96,026
15 Nov 16	17.01000 -0.04	17.16	16.58	17.10	134,635
14 Nov 16	17.05000 -0.01	17.26	16.92	17.20	72,324
11 Nov 16	17.05500 -0.32	17.44	17.00	17.44	57,350
10 Nov 16	17.38000 -0.07	17.65	17.19	17.59	107,132
09 Nov 16	17.44500 +0.26	17.60	16.51	16.83	209,872
08 Nov 16	17.18500 +0.18	17.18	17.00	17.01	98,357
07 Nov 16	17.00000 +0.36	17.09	16.75	16.77	229,751
04 Nov 16	16.64000 -0.25	17.10	16.52	17.00	138,976
03 Nov 16	16.88500 -0.09	17.00	16.71	16.98	95,739
02 Nov 16	16.98000 -0.19	17.15	16.98	17.15	89,700
01 Nov 16	17.17500 -0.06	17.24	17.05	17.19	76,329
31 Oct 16	17.23000 +0.20	17.31	16.95	17.05	59,625
28 Oct 16	17.02500 -0.11	17.50	17.00	17.18	122,715
27 Oct 16	17.13500 -0.46	17.69	17.05	17.66	144,252
26 Oct 16	17.59500 -0.09	17.70	17.48	17.70	54,806
25 Oct 16	17.68000 +0.01	17.73	17.53	17.70	117,227
24 Oct 16	17.67000 +0.24	17.80	17.52	17.52	153,057
21 Oct 16	17.43000 -0.16	17.70	17.31	17.70	151,998
20 Oct 16	17.59500 -0.07	17.72	17.53	17.70	107,305
19 Oct 16	17.66000 -0.11	17.83	17.59	17.83	97,006
18 Oct 16	17.77000 +0.09	17.85	17.67	17.77	135,376
17 Oct 16	17.68500 +0.02	17.77	17.50	17.70	74,849
14 Oct 16	17.66500 +0.08	17.79	17.61	17.62	115,601
13 Oct 16	17.59000 -0.12	17.75	17.43	17.75	82,374
12 Oct 16	17.71000 +0.05	17.78	17.63	17.70	95,082
11 Oct 16	17.66000 -0.03	17.77	17.58	17.58	124,409
10 Oct 16	17.69000 +0.33	17.70	17.36	17.41	85,071
07 Oct 16	17.36500 -0.33	17.70	17.33	17.70	46,189
06 Oct 16	17.69500 +0.00	17.73	17.61	17.70	52,027
05 Oct 16	17.69500 +0.02	17.74	17.49	17.60	115,133
04 Oct 16	17.67000 +0.08	17.80	17.66	17.72	71,971
03 Oct 16	17.59500 -0.12	17.76	17.57	17.76	107,344
30 Sep 16	17.71500 -0.04	17.75	17.43	17.53	78,339
29 Sep 16	17.75500 +0.05	17.83	17.53	17.73	104,973
28 Sep 16	17.70000 +0.14	17.80	17.66	17.67	116,804
27 Sep 16	17.56000 +0.05	17.58	17.31	17.58	74,607
26 Sep 16	17.51500 -0.23	17.74	17.38	17.74	116,939
23 Sep 16	17.74500 -0.02	17.83	17.70	17.83	59,655
22 Sep 16	17.76500 +0.09	17.92	17.75	17.85	110,563
21 Sep 16	17.67000 -0.09	18.00	17.67	17.83	90,746
20 Sep 16	17.76000 +0.13	18.00	17.57	17.57	367,400
19 Sep 16	17.63000 +0.30	17.64	17.15	17.20	328,393
16 Sep 16	17.33500 +0.00	17.50	17.26	17.33	162,299
15 Sep 16	17.33500 +0.08	17.33	17.17	17.25	138,481
14 Sep 16	17.25500 -0.18	17.58	17.25	17.46	187,559
13 Sep 16	17.43000 +0.10	17.49	17.24	17.45	105,902
12 Sep 16	17.33500 -0.17	17.33	17.10	17.20	96,892
09 Sep 16	17.50000 +0.16	17.60	17.27	17.35	164,865
08 Sep 16	17.34500 +0.31	17.59	17.30	17.35	271,475
07 Sep 16	17.03500 -0.31	17.32	17.01	17.20	113,286
06 Sep 16	17.34500 -0.11	17.50	17.24	17.50	115,418
05 Sep 16	17.45000 -0.01	17.55	17.37	17.47	120,581
02 Sep 16	17.46500 +0.01	17.50	17.33	17.48	117,460
01 Sep 16	17.46000 +0.16	17.48	17.30	17.30	109,420
31 Aug 16	17.30000 +0.36	17.33	16.90	16.90	96,993
30 Aug 16	16.94000 -0.04	17.10	16.89	17.09	115,634
29 Aug 16	16.98000 -0.02	17.07	16.85	17.07	50,991
26 Aug 16	17.00000 +0.07	17.01	16.81	16.90	59,762
25 Aug 16	16.93000 -0.17	17.15	16.93	17.15	42,551
24 Aug 16	17.10000 +0.09	17.13	16.91	16.98	45,418
23 Aug 16	17.01500 +0.03	17.11	16.92	16.96	67,138
22 Aug 16	16.98000 -0.01	17.09	16.93	16.95	96,019
19 Aug 16	16.98500 -0.06	17.05	16.96	17.05	43,426
18 Aug 16	17.05000 +0.06	17.18	16.99	17.18	34,251
17 Aug 16	16.98500 -0.47	17.48	16.97	17.45	93,659
16 Aug 16	17.45000 -0.05	17.50	17.31	17.33	123,048
15 Aug 16	17.49500 +0.00	17.50	17.36	17.45	95,190
12 Aug 16	17.49500 +0.10	17.50	17.16	17.25	280,825
11 Aug 16	17.40000 +0.30	17.40	17.00	17.10	91,825
10 Aug 16	17.10000 +0.11	17.10	16.86	16.86	91,726
09 Aug 16	16.98500 -0.07	17.06	16.76	16.93	52,817
08 Aug 16	17.06000 +0.08	17.09	16.92	17.00	143,773
05 Aug 16	16.98000 +0.47	16.98	16.48	16.48	168,508
04 Aug 16	16.51500 +0.09	16.55	16.39	16.43	94,927
03 Aug 16	16.42000 +0.13	16.42	15.91	16.30	128,162
02 Aug 16	16.29500 -0.49	16.94	15.89	16.85	136,114
01 Aug 16	16.78000 -0.23	17.10	16.76	17.00	96,307
29 Jul 16	17.01000 +0.23	17.10	16.75	17.07	127,185
28 Jul 16	16.78500 -0.32	17.15	16.78	17.10	64,793
27 Jul 16	17.10000 +0.12	17.10	16.80	17.02	50,302
26 Jul 16	16.98000 -0.03	17.02	16.88	17.01	42,398
25 Jul 16	17.01500 +0.06	17.06	16.81	17.01	62,138
22 Jul 16	16.95500 +0.13	17.06	16.70	16.93	88,671
21 Jul 16	16.82500 -0.15	17.13	16.74	17.13	78,148
20 Jul 16	16.97500 +0.02	17.15	16.92	17.00	107,526
19 Jul 16	16.95500 -0.24	17.19	16.85	17.00	67,678
18 Jul 16	17.19000 +0.51	17.20	16.77	16.85	119,011
15 Jul 16	16.68000 -0.17	17.00	16.58	16.83	91,526
14 Jul 16	16.85500 +0.00	16.99	16.74	16.94	38,142
13 Jul 16	16.85500 +0.40	17.12	16.34	16.57	197,502
12 Jul 16	16.46000 -0.04	16.86	16.43	16.50	113,691
11 Jul 16	16.49500 +1.00	16.50	15.69	15.70	97,324
08 Jul 16	15.50000 +0.24	15.66	15.25	15.33	113,522
07 Jul 16	15.25500 -0.09	15.51	15.25	15.50	126,228
06 Jul 16	15.34000 -0.34	15.69	15.30	15.57	95,045
05 Jul 16	15.68000 -0.44	16.14	15.68	16.13	74,502
04 Jul 16	16.12500 -0.30	16.55	16.05	16.50	78,587
01 Jul 16	16.42000 +0.25	16.50	16.17	16.34	69,483
30 Jun 16	16.16500 +0.22	16.26	15.95	15.95	112,505
29 Jun 16	15.95000 +0.35	16.02	15.76	15.85	109,680
28 Jun 16	15.60500 +0.54	15.76	15.31	15.31	82,154
27 Jun 16	15.06500 -0.73	16.50	15.06	16.24	146,999
24 Jun 16	15.79500 -1.23	16.01	15.50	15.56	504,751
23 Jun 16	17.02000 +0.02	17.32	16.73	17.00	85,738
22 Jun 16	17.00000 -0.10	17.15	17.00	17.15	55,679
21 Jun 16	17.10000 +0.04	17.17	17.04	17.16	68,040
20 Jun 16	17.06000 +0.21	17.33	16.99	17.00	73,774
17 Jun 16	16.85000 +0.23	16.92	16.66	16.66	135,555
16 Jun 16	16.62500 -0.33	16.87	16.55	16.87	63,274
15 Jun 16	16.95000 +0.07	17.08	16.81	16.93	97,521
14 Jun 16	16.88000 -0.24	17.08	16.85	17.03	54,306
13 Jun 16	17.12000 -0.42	17.21	16.51	17.20	332,977
10 Jun 16	17.54500 -0.39	17.91	17.55	17.91	55,668
09 Jun 16	17.93000 +0.01	17.93	17.73	17.85	74,835
08 Jun 16	17.92000 +0.07	17.95	17.81	17.92	104,992
07 Jun 16	17.85500 -0.14	18.05	17.60	17.84	101,778
06 Jun 16	17.99500 -0.12	18.10	17.83	18.10	83,544
03 Jun 16	18.11500 +0.06	18.17	17.95	17.95	77,819
02 Jun 16	18.06000 +0.08	18.17	17.95	17.95	71,294
01 Jun 16	17.98000 -0.02	18.10	17.81	17.99	90,722
31 May 16	18.00500 +0.33	18.00	17.60	17.60	488,182
30 May 16	17.67000 +0.05	17.68	17.60	17.67	10,264
27 May 16	17.62000 -0.27	17.62	17.20	17.34	87,386
26 May 16	17.89000 -0.19	18.18	17.75	18.05	120,694
25 May 16	18.08500 +0.38	18.10	17.70	17.75	118,892
24 May 16	17.70000 +0.18	17.75	17.53	17.53	125,907
23 May 16	17.52000 -0.03	17.67	17.52	17.55	19,255
20 May 16	17.55500 +0.16	17.70	17.34	17.34	77,569
19 May 16	17.40000 -0.36	17.83	17.30	17.83	42,253
18 May 16	17.76500 -0.17	18.00	17.59	17.92	153,120
17 May 16	17.93000 +0.29	17.99	17.67	17.67	91,298
16 May 16	17.64000 -0.20	17.78	17.52	17.58	25,466
13 May 16	17.84500 +0.66	17.85	17.45	17.45	103,935
12 May 16	17.18000 -0.02	17.26	17.11	17.20	43,509
11 May 16	17.20000 -0.13	17.34	17.13	17.30	20,462
10 May 16	17.33000 -0.07	17.50	17.33	17.48	17,675
09 May 16	17.40000 -0.05	17.60	17.37	17.53	22,498
06 May 16	17.45000 -0.04	17.64	17.40	17.42	25,883
05 May 16	17.49000 -0.11	17.63	17.48	17.51	16,006
04 May 16	17.60000 -0.06	17.69	17.43	17.53	39,622
03 May 16	17.66000 +0.18	17.69	17.20	17.48	67,136
02 May 16	17.48000 +0.28	17.48	17.18	17.20	77,467
29 Apr 16	17.20000 -0.34	17.50	16.12	17.25	95,482
28 Apr 16	17.54000 -0.02	17.69	17.38	17.50	38,194
27 Apr 16	17.56000 +0.22	17.69	17.33	17.34	39,178
26 Apr 16	17.34500 -0.01	17.50	17.27	17.29	40,462
25 Apr 16	17.35000 -0.23	17.65	17.28	17.64	46,504
22 Apr 16	17.58000 +0.10	17.61	17.39	17.58	40,954
21 Apr 16	17.47500 -0.06	17.64	17.48	17.60	38,661
20 Apr 16	17.53000 +0.10	17.69	17.43	17.55	32,113
19 Apr 16	17.43000 -0.17	17.73	17.40	17.66	68,798
18 Apr 16	17.60000 +0.02	17.75	17.41	17.47	79,143
15 Apr 16	17.57500 -0.10	17.70	17.50	17.70	36,443
14 Apr 16	17.68000 +0.13	17.68	17.47	17.49	62,381
13 Apr 16	17.55000 -0.05	17.63	17.50	17.61	48,236
12 Apr 16	17.60000 +0.07	17.60	17.50	17.53	35,218
11 Apr 16	17.53500 -0.05	17.70	17.52	17.59	50,750
08 Apr 16	17.58500 +0.23	17.60	17.23	17.30	43,004
07 Apr 16	17.35000 +0.15	17.65	17.32	17.37	178,448
06 Apr 16	17.20000 -0.02	17.34	17.14	17.34	68,685
05 Apr 16	17.22500 -0.12	17.44	17.13	17.32	99,474
04 Apr 16	17.34500 -0.05	17.53	17.27	17.41	102,600
01 Apr 16	17.39000 -0.11	17.75	17.23	17.33	455,065
31 Mar 16	17.50000 +0.04	17.50	17.29	17.49	98,937
30 Mar 16	17.46000 +0.26	17.50	17.23	17.23	53,213
29 Mar 16	17.20000 +0.20	17.36	17.00	17.00	123,714
24 Mar 16	17.00000 -0.74	17.39	16.70	16.70	683,222
23 Mar 16	17.73500 +0.28	17.74	17.20	17.20	184,912
22 Mar 16	17.45500 +0.45	17.45	16.85	17.00	115,987
21 Mar 16	17.00500 +0.00	17.23	17.00	17.07	93,866
18 Mar 16	17.00500 -0.15	17.23	16.96	17.00	180,455
17 Mar 16	17.15500 +0.20	17.24	16.74	16.75	134,444
16 Mar 16	16.95000 +0.57	16.95	16.38	16.39	445,256
15 Mar 16	16.38500 +0.07	16.45	16.30	16.32	40,188
14 Mar 16	16.32000 +0.27	16.35	16.02	16.02	91,708
11 Mar 16	16.05000 +0.69	16.15	15.45	15.65	118,164
10 Mar 16	15.36000 -0.39	15.95	15.18	15.75	54,979
09 Mar 16	15.75000 +0.07	15.85	15.65	15.85	10,771
08 Mar 16	15.67500 -0.27	16.00	15.60	15.90	12,652
07 Mar 16	15.95000 -0.05	16.00	15.65	16.00	49,353
04 Mar 16	16.00000 +0.40	16.00	15.52	15.52	39,904
03 Mar 16	15.60000 -0.11	15.72	15.52	15.52	40,011
02 Mar 16	15.71500 -0.22	16.00	15.45	15.98	49,231
01 Mar 16	15.93500 +0.05	16.15	15.02	16.07	71,867
29 Feb 16	15.88500 +0.36	15.95	15.38	15.60	48,023
26 Feb 16	15.52000 +0.03	15.93	15.33	15.93	18,126
25 Feb 16	15.49500 -0.20	15.77	15.36	15.70	21,893
24 Feb 16	15.70000 +0.17	15.75	15.32	15.65	13,441
23 Feb 16	15.53000 -0.35	16.03	15.51	15.74	23,688
22 Feb 16	15.87500 -0.16	16.19	15.23	16.19	18,794
19 Feb 16	16.03500 -0.17	16.30	15.72	15.91	26,315
18 Feb 16	16.20000 +0.40	16.23	15.85	15.99	28,573
17 Feb 16	15.80000 +1.07	15.88	14.80	15.18	36,405
16 Feb 16	14.73500 +0.21	14.88	14.61	14.70	47,910
15 Feb 16	14.52000 -0.13	14.94	14.40	14.79	103,496
12 Feb 16	14.64500 +0.01	14.95	14.64	14.83	81,121
11 Feb 16	14.63500 -0.72	15.43	14.64	15.28	112,371
10 Feb 16	15.35500 -0.18	15.76	15.35	15.44	128,705
09 Feb 16	15.53500 -0.20	15.93	15.30	15.71	60,385
08 Feb 16	15.74000 -0.35	16.09	15.69	16.03	54,339
05 Feb 16	16.09000 -0.11	16.33	16.02	16.22	21,442
04 Feb 16	16.20000 -0.18	16.35	15.93	16.33	65,486
03 Feb 16	16.38500 +0.25	16.48	16.07	16.30	79,218
02 Feb 16	16.14000 -0.41	16.58	16.00	16.50	78,245
01 Feb 16	16.54500 +0.24	16.55	16.18	16.18	64,037
29 Jan 16	16.31000 +0.31	16.35	16.01	16.10	38,293
28 Jan 16	16.00000 -0.10	16.22	15.72	16.00	52,273
27 Jan 16	16.10500 +0.01	16.20	16.06	16.15	42,118
26 Jan 16	16.09000 +0.14	16.15	15.65	15.91	41,831
25 Jan 16	15.95000 -0.06	16.08	15.79	16.05	35,513
22 Jan 16	16.01500 +0.87	16.19	15.13	15.14	84,891
21 Jan 16	15.14000 -0.05	15.33	15.05	15.06	271,097
20 Jan 16	15.19500 -0.37	15.74	15.06	15.68	71,982
19 Jan 16	15.56000 -0.54	16.28	15.56	16.05	81,151
18 Jan 16	16.10000 -0.28	16.20	15.64	16.13	73,919
15 Jan 16	16.38500 +0.08	16.50	16.05	16.50	52,334
14 Jan 16	16.30500 +0.24	16.70	15.81	15.81	222,649
13 Jan 16	16.06500 +0.29	16.23	15.72	16.15	172,802
12 Jan 16	15.78000 -0.27	16.33	15.75	16.33	191,323
11 Jan 16	16.05000 -0.08	16.26	15.85	15.85	47,181
08 Jan 16	16.13000 -0.67	16.73	15.98	16.61	90,231
07 Jan 16	16.80000 +0.11	16.84	16.35	16.54	72,905
06 Jan 16	16.69000 -0.24	16.81	16.47	16.75	38,730
05 Jan 16	16.93500 +0.33	16.95	16.46	16.60	56,513
04 Jan 16	16.60000 -0.37	16.95	16.45	16.62	72,619
31 Dec 15	16.97000 +0.10	16.99	16.78	16.91	22,710
30 Dec 15	16.87000 +0.08	16.95	16.75	16.79	37,761
29 Dec 15	16.79000 +0.05	16.79	16.50	16.68	168,916
28 Dec 15	16.74000 +0.05	16.74	16.50	16.68	33,661
24 Dec 15	16.69500 +0.15	16.79	16.34	16.79	3,874
23 Dec 15	16.54000 -0.26	16.88	16.54	16.80	90,194
22 Dec 15	16.80000 +0.14	16.88	16.41	16.41	51,604
21 Dec 15	16.65500 -0.28	16.93	16.48	16.80	45,805
18 Dec 15	16.94000 +0.44	16.94	16.11	16.45	765,452
17 Dec 15	16.50000 +0.50	16.50	16.10	16.20	81,777
16 Dec 15	16.00500 +0.17	16.20	15.75	15.84	145,188
15 Dec 15	15.83500 -0.20	16.05	15.60	15.76	131,252
14 Dec 15	16.03000 -0.08	16.15	15.75	15.99	98,783
11 Dec 15	16.11000 -0.01	16.20	16.05	16.06	52,546
10 Dec 15	16.12500 -0.31	16.37	15.94	16.28	33,722
09 Dec 15	16.43500 +0.31	16.50	15.20	16.00	403,416
08 Dec 15	16.12500 -0.23	16.34	15.65	16.30	61,565
07 Dec 15	16.35500 -0.35	16.83	16.12	16.59	53,191
04 Dec 15	16.70000 -0.38	17.10	16.57	17.00	56,467
03 Dec 15	17.08000 -0.02	17.25	16.90	16.90	103,358
02 Dec 15	17.10000 +0.10	17.25	17.00	17.08	54,511
01 Dec 15	17.00000 -0.20	17.10	16.71	17.10	48,330
30 Nov 15	17.20000 +0.27	17.40	16.80	17.00	700,778
27 Nov 15	16.93000 -0.01	17.03	16.72	17.03	23,216
26 Nov 15	16.94500 +0.39	16.94	16.63	16.78	26,893
25 Nov 15	16.55500 -0.01	16.70	16.45	16.50	45,517
24 Nov 15	16.56500 -0.11	16.85	16.55	16.75	36,130
23 Nov 15	16.67500 -0.13	17.02	16.50	17.02	50,519
20 Nov 15	16.80000 -0.07	16.90	16.66	16.80	32,234
19 Nov 15	16.87000 -0.03	17.01	16.70	17.01	30,955
18 Nov 15	16.90000 -0.15	17.08	16.69	17.08	55,839
17 Nov 15	17.05000 +0.06	17.33	16.76	17.33	36,751
16 Nov 15	16.98500 -0.47	17.45	16.75	17.45	52,051
13 Nov 15	17.45000 +0.45	17.45	17.15	17.15	238,259
12 Nov 15	17.00000 +0.16	17.03	16.75	17.00	27,429
11 Nov 15	16.84000 -0.07	17.02	16.80	17.02	24,555
10 Nov 15	16.90500 +0.08	17.02	16.82	16.82	18,855
09 Nov 15	16.83000 +0.17	16.90	16.75	16.75	13,121
06 Nov 15	16.66000 -0.44	17.13	16.60	16.90	129,605
05 Nov 15	17.10000 +0.20	17.10	16.90	16.90	131,016
04 Nov 15	16.90000 +0.50	17.10	16.34	16.44	223,555
03 Nov 15	16.40000 +0.70	16.40	15.66	15.90	138,467
02 Nov 15	15.70000 +0.30	15.90	15.01	15.01	98,987
30 Oct 15	15.40000 -0.30	15.94	15.14	15.70	122,619
29 Oct 15	15.70000 -0.20	16.20	15.50	16.07	144,063
28 Oct 15	15.90000 -0.10	16.05	15.50	16.05	142,366
27 Oct 15	16.00000 -0.28	16.30	15.99	16.25	16,453
26 Oct 15	16.28000 -0.19	16.49	16.25	16.47	9,035
23 Oct 15	16.47000 +0.12	16.49	16.15	16.35	25,681
22 Oct 15	16.35000 +0.05	16.35	16.15	16.15	8,643
21 Oct 15	16.30000 +0.05	16.35	16.15	16.15	15,747
20 Oct 15	16.24500 +0.15	16.28	16.05	16.15	22,233
19 Oct 15	16.10000 -0.02	16.30	16.05	16.30	11,338
16 Oct 15	16.12500 +0.18	16.30	16.05	16.30	18,007
15 Oct 15	15.94500 -0.06	16.45	15.94	16.45	38,157
14 Oct 15	16.00500 +0.00	16.00	15.65	15.81	69,388
13 Oct 15	16.00000 -0.21	16.21	15.91	16.19	15,203
12 Oct 15	16.21000 -0.29	16.55	16.12	16.50	68,718
09 Oct 15	16.50000 +0.55	16.54	15.95	16.28	39,055
08 Oct 15	15.95000 +0.34	16.20	15.90	16.00	26,063
07 Oct 15	15.61000 +0.11	16.15	15.61	15.75	113,908
06 Oct 15	15.50000 -0.18	15.90	15.50	15.90	27,933
05 Oct 15	15.67500 +0.31	15.90	15.42	15.89	8,849
02 Oct 15	15.36500 -0.23	15.77	15.20	15.67	13,636
01 Oct 15	15.59000 +0.73	16.28	14.98	15.16	111,146
30 Sep 15	14.86500 -0.14	15.43	14.86	15.16	200,417
29 Sep 15	15.00000 +0.15	15.03	14.80	15.00	107,775
28 Sep 15	14.85000 -0.15	15.78	14.79	15.20	297,096
25 Sep 15	15.00000 +0.25	15.16	14.78	15.00	207,602
24 Sep 15	14.75000 -0.05	15.00	14.72	15.00	304,052
23 Sep 15	14.80000 -0.08	15.22	14.70	15.05	48,993
22 Sep 15	14.88000 -0.22	15.42	14.86	15.42	35,550
21 Sep 15	15.10000 +0.05	15.42	15.06	15.23	34,560
18 Sep 15	15.05000 -0.85	16.00	14.86	15.96	113,869
17 Sep 15	15.90000 -0.25	16.37	15.65	16.15	53,249
16 Sep 15	16.15000 -0.45	16.50	16.10	16.36	83,312
15 Sep 15	16.60000 +0.00	17.00	16.22	17.00	49,915
14 Sep 15	16.60000 -0.26	17.00	16.60	17.00	31,063
11 Sep 15	16.86000 -0.13	17.11	16.85	17.08	16,234
10 Sep 15	16.98500 -0.16	17.22	16.90	17.22	9,726
09 Sep 15	17.15000 +0.15	17.56	17.06	17.12	25,752
08 Sep 15	17.00000 +0.15	17.09	16.90	17.00	12,118
07 Sep 15	16.85000 +0.05	17.09	16.80	16.85	13,983
04 Sep 15	16.80000 -0.32	17.24	16.80	17.24	5,764
03 Sep 15	17.12000 +0.33	17.25	16.50	16.80	23,696
02 Sep 15	16.79500 +0.24	16.83	16.09	16.52	43,718
01 Sep 15	16.56000 -0.45	17.23	16.40	17.23	381,461
31 Aug 15	17.01500 -0.14	17.25	17.01	17.11	73,147
28 Aug 15	17.15000 +0.15	17.18	17.00	17.08	52,831
27 Aug 15	17.00000 +0.00	17.25	16.85	17.25	121,428
26 Aug 15	17.00000 -0.15	17.38	16.85	17.20	66,413
25 Aug 15	17.15000 +0.07	17.50	16.73	17.13	148,530
24 Aug 15	17.08000 -0.58	17.48	16.03	17.40	162,703
21 Aug 15	17.66000 -0.24	17.85	17.16	17.83	78,888
20 Aug 15	17.90000 -0.27	18.27	17.81	18.06	87,575
19 Aug 15	18.17500 -0.03	18.29	17.97	18.25	54,392
18 Aug 15	18.21000 +0.19	18.27	17.97	18.00	49,445
17 Aug 15	18.02000 +0.01	18.06	17.92	18.05	19,446
14 Aug 15	18.01000 -0.03	18.05	17.97	18.00	4,937
13 Aug 15	18.04000 +0.17	18.09	17.99	17.99	42,748
12 Aug 15	17.87500 -0.55	18.48	17.88	18.48	73,158
11 Aug 15	18.42000 +0.03	18.52	18.32	18.40	25,624
10 Aug 15	18.39000 +0.05	18.53	18.31	18.45	35,004
07 Aug 15	18.34000 -0.16	18.70	18.27	18.70	13,685
06 Aug 15	18.50000 +0.00	18.75	18.40	18.69	52,561
05 Aug 15	18.50500 +0.25	18.78	18.15	18.30	45,051
04 Aug 15	18.25000 +0.23	18.25	17.95	18.05	10,247
03 Aug 15	18.02000 -0.02	18.27	17.98	18.24	39,678
31 Jul 15	18.04000 -0.13	18.45	18.00	18.20	87,911
30 Jul 15	18.17500 -0.13	18.48	17.89	18.28	52,036
29 Jul 15	18.30000 -0.49	19.10	18.25	19.10	120,550
28 Jul 15	18.78500 -0.08	19.13	18.72	19.13	98,651
27 Jul 15	18.86000 -0.58	19.49	18.86	19.49	81,946
24 Jul 15	19.44000 +0.31	19.60	19.15	19.23	155,833
23 Jul 15	19.13500 +0.10	19.29	19.10	19.22	14,494
22 Jul 15	19.03000 +0.11	19.14	18.80	18.90	97,721
21 Jul 15	18.91500 -0.28	19.22	18.91	19.20	83,972
20 Jul 15	19.20000 +0.61	19.50	18.55	18.90	409,092
17 Jul 15	18.59000 +0.07	18.70	18.20	18.42	28,096
16 Jul 15	18.52000 +0.22	18.85	18.14	18.50	71,852
15 Jul 15	18.30000 +0.05	18.58	18.03	18.03	73,775
14 Jul 15	18.24500 -0.14	18.49	18.15	18.49	38,151
13 Jul 15	18.39000 +0.04	18.50	17.88	18.01	43,298
10 Jul 15	18.35000 +0.78	18.35	17.60	18.00	60,493
09 Jul 15	17.57000 +0.07	18.25	17.21	17.60	74,294
08 Jul 15	17.50000 +0.04	17.55	17.16	17.46	38,720
07 Jul 15	17.46000 -0.11	17.67	17.06	17.45	26,659
06 Jul 15	17.56500 -0.14	17.82	17.39	17.71	30,895
03 Jul 15	17.71000 -0.09	17.91	17.54	17.85	190,485
02 Jul 15	17.80000 -0.20	18.19	17.80	18.10	16,351
01 Jul 15	18.00000 +0.15	18.46	17.87	18.46	68,338
30 Jun 15	17.85000 +0.05	18.23	17.75	17.92	85,607
29 Jun 15	17.80000 -0.70	18.06	17.68	18.00	289,588
26 Jun 15	18.50000 -0.10	18.71	18.32	18.32	309,487
25 Jun 15	18.60000 -0.03	18.90	18.44	18.90	47,881
24 Jun 15	18.63000 +0.33	18.64	18.21	18.32	122,440
23 Jun 15	18.30000 +0.10	18.31	17.76	17.80	206,504
22 Jun 15	18.20000 +0.05	18.32	17.85	18.15	93,479
19 Jun 15	18.15000 +0.45	18.15	17.67	17.88	240,831
18 Jun 15	17.69500 -0.31	18.00	17.63	18.00	349,849
17 Jun 15	18.00000 +0.50	18.15	17.56	17.60	286,416
16 Jun 15	17.50000 +0.06	17.65	17.39	17.45	412,261
15 Jun 15	17.44000 +0.04	17.65	17.25	17.40	448,805
12 Jun 15	17.40000 +0.15	17.47	17.26	17.26	371,648
11 Jun 15	17.25000 -0.20	17.60	17.25	17.50	820,226
10 Jun 15	17.45000 +0.00	17.45	17.00	17.00	7,479,611

SPIE SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	40.56000 -0.28	41.12	40.20	40.74	398,215
19 Oct 26	40.84000 -0.86	41.44	40.40	41.44	285,716
16 Oct 26	41.70000 -0.02	42.12	41.54	42.00	376,233
15 Oct 26	41.72000 -0.26	42.32	40.88	41.84	350,374
14 Oct 26	41.98000 -0.04	42.66	41.98	42.04	240,508
13 Oct 26	42.02000 +0.20	42.38	41.76	41.86	258,204
12 Oct 26	41.82000 -0.32	42.40	41.82	42.22	300,894
09 Oct 26	42.14000 +0.66	42.30	41.88	41.90	257,049
08 Oct 26	41.48000 -0.34	42.00	41.02	41.54	317,530
07 Oct 26	41.82000 -0.72	42.60	41.46	42.20	439,159
06 Oct 26	42.54000 +0.20	43.16	42.30	42.48	364,518
05 Oct 26	42.34000 +1.04	42.50	40.94	41.20	409,161
02 Oct 26	41.30000 +0.24	41.48	40.74	41.22	430,223
01 Oct 26	41.06000 -1.20	42.10	41.06	41.90	472,443
30 Sep 26	42.26000 -0.12	43.02	41.94	42.50	375,136
29 Sep 26	42.38000 -0.58	43.02	42.00	42.60	310,949
28 Sep 26	42.96000 -0.50	43.58	42.68	43.26	391,763
25 Sep 26	43.46000 +0.20	43.48	42.18	43.02	499,494
24 Sep 26	43.26000 -0.74	44.94	43.26	44.10	1,485,195
23 Sep 26	44.00000 -0.82	45.22	44.00	44.56	978,817
22 Sep 26	44.82000 +1.82	46.50	44.24	45.10	1,557,468
21 Sep 26	43.00000 -0.72	43.88	43.00	43.74	529,323
18 Sep 26	43.72000 -0.40	44.90	43.44	44.74	1,193,269
17 Sep 26	44.12000 -0.38	44.34	43.06	44.30	835,340
16 Sep 26	44.50000 +0.68	44.94	43.98	44.00	366,871
15 Sep 26	43.82000 +0.26	43.98	42.82	43.20	454,644
14 Sep 26	43.56000 -1.08	44.50	43.56	44.34	544,822
11 Sep 26	44.64000 +0.84	44.70	43.92	43.94	292,802
10 Sep 26	43.80000 +0.08	44.84	43.76	44.66	561,295
09 Sep 26	43.72000 -0.40	44.24	43.44	43.86	294,184
08 Sep 26	44.12000 +0.34	44.12	43.54	43.64	298,029
07 Sep 26	43.78000 -0.02	44.12	43.50	43.56	147,736
04 Sep 26	43.80000 +0.52	43.90	43.10	43.50	392,462
03 Sep 26	43.28000 +0.18	43.84	42.90	43.10	277,826
02 Sep 26	43.10000 -1.58	44.60	43.10	44.56	334,224
01 Sep 26	44.68000 +1.14	44.68	43.90	44.14	652,802
31 Aug 26	43.54000 -0.38	44.20	43.54	43.88	380,215
28 Aug 26	43.92000 +0.62	43.92	43.20	43.72	463,069
27 Aug 26	43.30000 -1.44	44.72	42.80	44.72	561,967
26 Aug 26	44.74000 -0.10	45.38	44.70	44.96	383,912
25 Aug 26	44.84000 +0.08	45.86	44.84	45.00	626,093
24 Aug 26	44.76000 -0.56	45.50	44.58	45.30	346,043
21 Aug 26	45.32000 -0.20	45.88	45.10	45.60	248,803
20 Aug 26	45.52000 -0.60	46.50	45.18	46.20	369,169
19 Aug 26	46.12000 -0.30	46.60	46.08	46.50	185,682
18 Aug 26	46.42000 -0.76	47.14	46.36	46.96	262,908
17 Aug 26	47.18000 -0.72	48.00	47.18	48.00	159,400
14 Aug 26	47.90000 -0.02	48.00	47.66	47.92	280,518
13 Aug 26	47.92000 +0.24	48.00	47.50	47.80	398,814
12 Aug 26	47.68000 +0.40	48.00	47.28	47.50	294,880
11 Aug 26	47.28000 +0.54	47.50	46.28	46.72	245,793
10 Aug 26	46.74000 +0.24	46.76	46.40	46.58	236,592
07 Aug 26	46.50000 +0.04	46.72	46.16	46.46	240,224
06 Aug 26	46.46000 -0.32	46.88	46.28	46.72	244,103
05 Aug 26	46.78000 -0.14	48.00	46.78	47.30	255,958
04 Aug 26	46.92000 -0.06	47.48	46.66	47.00	460,652
03 Aug 26	46.98000 +0.46	47.06	45.72	46.74	576,680
31 Jul 26	46.52000 -1.08	48.00	45.98	47.82	460,086
30 Jul 26	47.60000 +0.46	48.50	46.34	47.52	598,213
29 Jul 26	47.14000 -0.16	47.54	46.58	47.24	261,371
28 Jul 26	47.30000 -1.30	48.74	47.30	48.56	307,692
27 Jul 26	48.60000 +0.22	49.40	48.38	49.02	157,296
24 Jul 26	48.38000 +0.24	48.74	48.00	48.00	253,295
23 Jul 26	48.14000 -0.48	48.66	47.94	48.60	418,554
22 Jul 26	48.62000 -0.18	49.46	48.38	48.66	359,244
21 Jul 26	48.80000 +0.28	49.30	48.02	48.44	339,179
20 Jul 26	48.52000 +0.82	49.30	47.82	47.96	398,778
17 Jul 26	47.70000 +0.12	47.78	47.00	47.10	272,219
16 Jul 26	47.58000 -1.02	48.54	46.82	48.54	261,114
15 Jul 26	48.60000 +0.70	48.60	47.38	47.70	255,522
14 Jul 26	47.90000 +0.20	47.90	46.60	47.38	327,298
13 Jul 26	47.70000 -0.36	47.74	47.06	47.60	209,825
10 Jul 26	48.06000 -0.56	49.00	47.88	48.70	295,419
09 Jul 26	48.62000 -0.72	49.82	48.62	49.78	306,332
08 Jul 26	49.34000 -1.81	50.70	49.04	50.65	445,154
07 Jul 26	51.15000 -1.40	53.10	51.05	52.65	367,090
06 Jul 26	52.55000 -0.20	53.45	52.50	52.75	569,537
03 Jul 26	52.75000 +2.75	53.25	50.45	50.45	571,457
02 Jul 26	50.00000 -0.05	50.55	49.46	49.90	507,391
01 Jul 26	50.05000 -0.35	50.80	49.74	50.80	302,343
30 Jun 26	50.40000 +0.35	50.85	50.05	50.50	376,446
29 Jun 26	50.05000 -1.15	51.20	50.05	51.15	280,202
26 Jun 26	51.20000 -0.55	51.75	50.70	51.45	254,102
25 Jun 26	51.75000 +1.20	52.35	50.55	50.75	480,487
24 Jun 26	50.55000 -0.05	50.70	49.56	50.55	242,408
23 Jun 26	50.60000 -0.50	51.30	50.30	50.40	364,174
22 Jun 26	51.10000 +1.46	51.10	49.14	49.60	577,411
19 Jun 26	49.64000 -0.81	50.70	49.36	50.55	876,524
18 Jun 26	50.45000 +0.15	50.45	49.70	50.20	443,725
17 Jun 26	50.30000 +0.38	50.50	49.82	49.92	260,083
16 Jun 26	49.92000 +0.02	50.45	49.54	50.00	255,142
15 Jun 26	49.90000 +0.96	50.35	49.46	49.80	271,786
12 Jun 26	48.94000 +0.82	49.48	48.64	48.92	320,551
11 Jun 26	48.12000 +0.68	48.16	47.30	47.48	297,265
10 Jun 26	47.44000 +0.12	47.92	46.80	47.38	244,102
09 Jun 26	47.32000 -0.50	48.66	47.32	47.72	340,892
08 Jun 26	47.82000 -0.52	48.20	47.20	47.52	290,802
05 Jun 26	48.34000 -0.36	49.28	48.34	48.72	256,333
04 Jun 26	48.70000 +0.02	49.12	48.46	48.70	269,674
03 Jun 26	48.68000 -0.62	49.62	48.54	48.86	259,223
02 Jun 26	49.30000 -0.02	49.92	48.88	49.72	323,484
01 Jun 26	49.32000 +0.42	49.92	48.60	48.90	393,768
29 May 26	48.90000 -0.04	49.46	48.84	48.88	851,283
28 May 26	48.94000 -0.04	49.40	48.66	48.84	363,935
27 May 26	48.98000 -0.02	49.76	48.82	49.00	244,361
26 May 26	49.00000 -0.46	49.92	48.94	49.42	172,646
25 May 26	49.46000 +0.98	50.10	49.20	49.30	133,960
22 May 26	48.48000 +1.00	49.04	47.90	48.00	283,002
21 May 26	47.48000 -0.52	48.40	46.86	48.00	314,043
20 May 26	48.00000 +1.44	48.66	46.20	46.30	385,451
19 May 26	46.56000 -0.96	47.90	46.26	47.42	236,489
18 May 26	47.52000 -0.36	47.90	46.92	47.32	144,147
15 May 26	47.88000 -0.60	48.42	47.66	48.04	169,491
14 May 26	48.48000 +0.00	48.84	48.40	48.84	148,429
13 May 26	48.48000 -0.30	49.28	48.16	49.26	195,390
12 May 26	48.78000 -0.92	49.40	48.72	49.36	241,571
11 May 26	49.70000 -0.40	49.70	48.98	49.26	429,944
08 May 26	50.10000 -0.70	50.80	50.10	50.55	221,677
07 May 26	50.80000 -0.95	51.90	50.25	51.80	345,465
06 May 26	51.75000 +1.87	52.35	50.45	50.60	361,087
05 May 26	49.88000 +1.16	50.25	48.96	48.96	306,506
04 May 26	48.72000 -0.58	49.68	48.58	49.30	205,761
30 Apr 26	49.30000 +0.46	49.48	48.26	48.50	288,388
29 Apr 26	48.84000 +0.24	49.18	48.44	49.00	276,533
28 Apr 26	48.60000 -0.18	49.10	48.22	48.70	261,212
27 Apr 26	48.78000 +0.12	49.86	48.78	49.02	294,921
24 Apr 26	48.66000 +2.94	49.40	46.16	46.48	541,784
23 Apr 26	45.72000 -0.30	45.96	44.98	45.74	412,663
22 Apr 26	46.02000 -0.44	47.24	45.62	46.70	281,082
21 Apr 26	46.46000 -0.60	47.70	46.30	47.28	208,545
20 Apr 26	47.06000 -0.94	47.64	46.98	47.52	187,522
17 Apr 26	48.00000 +0.42	48.62	46.32	47.36	253,045
16 Apr 26	47.58000 +0.12	47.96	47.42	47.48	306,624
15 Apr 26	47.46000 -0.18	47.70	47.00	47.24	273,743
14 Apr 26	47.64000 +0.72	47.86	47.12	47.20	273,647
13 Apr 26	46.92000 -0.94	47.54	46.66	47.36	220,378
10 Apr 26	47.86000 +0.06	48.88	47.72	47.84	314,943
09 Apr 26	47.80000 +0.04	47.84	47.22	47.52	284,131
08 Apr 26	47.76000 +3.26	47.90	46.58	47.44	450,905
07 Apr 26	44.50000 +0.48	44.60	43.98	44.16	513,507
02 Apr 26	44.02000 +0.08	44.10	42.94	43.62	290,412
01 Apr 26	43.94000 +1.10	44.72	43.18	44.40	779,693
31 Mar 26	42.84000 +0.66	43.40	42.34	42.56	495,847
30 Mar 26	42.18000 -0.38	42.80	41.78	42.46	456,833
27 Mar 26	42.56000 -0.86	43.40	42.56	43.40	363,377
26 Mar 26	43.42000 -0.90	44.42	43.42	44.00	220,522
25 Mar 26	44.32000 +0.36	44.86	44.14	44.70	230,665
24 Mar 26	43.96000 -0.30	44.46	43.58	44.22	181,831
23 Mar 26	44.26000 +0.92	45.50	42.90	43.00	422,360
20 Mar 26	43.34000 -1.54	45.32	43.34	44.90	683,073
19 Mar 26	44.88000 -1.54	45.90	44.60	45.60	358,653
18 Mar 26	46.42000 +0.12	47.24	46.14	46.48	483,302
17 Mar 26	46.30000 +0.14	46.76	45.90	45.96	370,967
16 Mar 26	46.16000 +0.46	46.48	45.64	45.66	406,436
13 Mar 26	45.70000 -0.64	46.64	45.34	46.14	694,552
12 Mar 26	46.34000 -1.50	47.94	46.34	47.56	689,131
11 Mar 26	47.84000 -0.36	48.38	47.08	47.88	477,349
10 Mar 26	48.20000 +0.72	49.42	48.16	48.50	602,896
09 Mar 26	47.48000 -1.20	49.28	47.06	47.24	721,269
06 Mar 26	48.68000 -1.77	50.15	47.58	49.58	885,162
05 Mar 26	50.45000 -1.05	52.25	50.45	51.10	444,048
04 Mar 26	51.50000 +0.05	51.95	50.90	51.25	421,362
03 Mar 26	51.45000 -0.65	52.30	50.65	51.85	586,061
02 Mar 26	52.10000 -0.40	52.60	51.10	52.00	349,465
27 Feb 26	52.50000 -0.15	53.15	52.45	52.90	398,987
26 Feb 26	52.65000 -0.10	53.00	52.15	52.75	195,619
25 Feb 26	52.75000 +0.35	53.25	52.50	53.00	221,196
24 Feb 26	52.40000 +1.15	52.65	50.60	51.20	511,802
23 Feb 26	51.25000 -0.50	52.20	51.10	51.90	195,257
20 Feb 26	51.75000 +0.40	51.75	50.90	51.30	255,115
19 Feb 26	51.35000 +0.15	51.35	50.60	50.90	189,907
18 Feb 26	51.20000 +0.85	51.20	50.05	50.55	191,376
17 Feb 26	50.35000 +0.35	50.60	49.88	50.60	292,669
16 Feb 26	50.00000 +0.76	50.70	49.38	49.54	321,611
13 Feb 26	49.24000 +0.42	49.24	48.10	48.74	378,082
12 Feb 26	48.82000 +0.24	49.82	48.46	49.00	389,404
11 Feb 26	48.58000 +0.14	49.00	48.24	48.60	238,713
10 Feb 26	48.44000 -0.40	48.82	48.26	48.82	156,303
09 Feb 26	48.84000 +0.48	49.16	48.22	48.46	307,480
06 Feb 26	48.36000 +2.36	48.36	46.08	46.10	358,025
05 Feb 26	46.00000 -0.02	46.64	45.70	46.34	186,099
04 Feb 26	46.02000 -0.72	46.98	46.02	46.48	262,350
03 Feb 26	46.74000 -0.26	47.40	46.08	47.36	344,428
02 Feb 26	47.00000 +0.80	47.10	46.38	46.56	233,579
30 Jan 26	46.20000 -0.50	46.94	46.20	46.76	252,234
29 Jan 26	46.70000 +0.16	47.12	46.40	46.60	228,500
28 Jan 26	46.54000 -0.72	47.18	46.40	47.10	253,659
27 Jan 26	47.26000 +1.30	47.46	46.00	46.00	265,706
26 Jan 26	45.96000 -0.96	47.00	45.96	47.00	363,497
23 Jan 26	46.92000 -0.18	47.26	46.56	47.10	169,982
22 Jan 26	47.10000 +0.96	48.04	46.84	46.90	263,262
21 Jan 26	46.14000 -0.30	46.48	45.72	46.30	162,370
20 Jan 26	46.44000 +0.14	46.44	45.32	46.08	233,923
19 Jan 26	46.30000 -0.46	47.06	45.94	46.26	253,092
16 Jan 26	46.76000 -0.60	47.74	46.68	47.42	401,369
15 Jan 26	47.36000 -0.68	48.24	47.36	48.24	386,098
14 Jan 26	48.04000 -0.48	49.30	48.04	48.66	290,112
13 Jan 26	48.52000 -0.88	49.30	48.08	49.28	297,580
12 Jan 26	49.40000 +0.34	49.40	48.54	49.16	224,892
09 Jan 26	49.06000 -1.24	50.60	48.98	50.60	356,484
08 Jan 26	50.30000 -0.15	50.55	49.70	50.25	164,894
07 Jan 26	50.45000 +1.13	51.20	49.56	49.70	260,040
06 Jan 26	49.32000 -0.73	50.15	49.32	50.10	238,827
05 Jan 26	50.05000 +0.85	50.55	49.18	49.40	260,067
02 Jan 26	49.20000 -0.06	49.20	48.34	48.86	194,473
31 Dec 25	49.26000 +0.10	49.30	48.74	48.96	192,989
30 Dec 25	49.16000 +0.42	49.22	48.58	48.80	93,570
29 Dec 25	48.74000 +0.18	48.98	48.48	48.94	155,256
24 Dec 25	48.56000 -0.52	49.10	48.56	48.90	41,474
23 Dec 25	49.08000 +0.12	49.10	48.74	49.00	119,828
22 Dec 25	48.96000 +0.24	49.14	48.56	48.90	197,692
19 Dec 25	48.72000 +0.22	49.14	48.56	48.62	397,490
18 Dec 25	48.50000 +0.16	48.52	48.00	48.40	246,369
17 Dec 25	48.34000 -0.32	48.62	47.96	48.58	233,483
16 Dec 25	48.66000 +0.24	49.26	48.06	48.06	511,115
15 Dec 25	48.42000 +1.90	49.08	46.70	46.78	578,172
12 Dec 25	46.52000 -0.24	47.10	46.38	47.02	295,744
11 Dec 25	46.76000 +0.36	46.76	46.28	46.48	207,923
10 Dec 25	46.40000 -0.84	47.26	46.20	46.96	243,875
09 Dec 25	47.24000 +0.46	47.90	46.74	46.90	322,798
08 Dec 25	46.78000 -0.42	47.24	46.70	47.24	251,625
05 Dec 25	47.20000 +0.64	47.36	46.58	46.66	284,014
04 Dec 25	46.56000 +0.08	46.98	46.38	46.66	241,662
03 Dec 25	46.48000 -0.74	47.44	46.48	47.10	204,674
02 Dec 25	47.22000 -0.18	47.86	46.80	47.40	225,833
01 Dec 25	47.40000 +0.68	47.54	46.58	46.78	300,822
28 Nov 25	46.72000 +0.88	46.72	45.40	45.86	334,567
27 Nov 25	45.84000 +0.50	45.90	45.42	45.42	165,320
26 Nov 25	45.34000 +0.08	45.64	45.10	45.44	330,866
25 Nov 25	45.26000 +0.16	45.54	44.50	45.24	275,902
24 Nov 25	45.10000 +1.22	45.50	43.80	44.10	2,925,274
21 Nov 25	43.88000 -0.42	44.26	43.56	43.82	272,490
20 Nov 25	44.30000 +0.34	44.78	43.94	44.50	381,047
19 Nov 25	43.96000 +0.98	44.44	42.76	43.00	358,578
18 Nov 25	42.98000 -0.58	43.18	42.56	43.00	362,049
17 Nov 25	43.56000 +0.20	44.22	43.42	43.58	325,269
14 Nov 25	43.36000 -0.20	43.74	42.32	43.42	457,651
13 Nov 25	43.56000 +0.68	43.56	42.90	42.90	359,252
12 Nov 25	42.88000 +0.38	43.10	42.52	42.72	965,705
11 Nov 25	42.50000 +0.20	42.66	42.16	42.54	231,416
10 Nov 25	42.30000 +0.80	42.64	41.94	42.20	428,129
07 Nov 25	41.50000 -0.80	42.60	41.44	42.36	380,305
06 Nov 25	42.30000 -0.84	42.94	42.18	42.88	502,909
05 Nov 25	43.14000 -0.50	43.76	43.14	43.48	270,673
04 Nov 25	43.64000 -0.28	44.10	43.18	43.44	270,849
03 Nov 25	43.92000 -0.20	44.94	43.90	44.32	292,061
31 Oct 25	44.12000 -1.18	44.94	42.62	43.88	649,773
30 Oct 25	45.30000 -1.12	46.62	45.16	46.32	340,788
29 Oct 25	46.42000 +0.00	46.74	46.02	46.16	277,202
28 Oct 25	46.42000 -0.54	46.92	46.06	46.92	281,443
27 Oct 25	46.96000 -0.42	47.60	46.96	47.54	296,207
24 Oct 25	47.38000 +0.20	47.44	46.54	47.42	216,838
23 Oct 25	47.18000 +0.38	47.18	46.22	46.70	228,478
22 Oct 25	46.80000 +0.48	46.94	46.12	46.38	286,373
21 Oct 25	46.32000 +0.18	46.34	45.80	46.16	227,309
20 Oct 25	46.14000 +0.18	46.30	45.68	46.24	270,435
17 Oct 25	45.96000 -0.64	46.36	45.30	45.86	297,613
16 Oct 25	46.60000 +0.00	46.70	46.08	46.38	380,995
15 Oct 25	46.60000 -0.24	47.60	46.60	47.50	268,301
14 Oct 25	46.84000 +0.38	47.00	45.62	46.12	407,747
13 Oct 25	46.46000 +0.20	47.08	46.22	46.60	278,949
10 Oct 25	46.26000 -0.64	47.14	46.18	46.90	314,300
09 Oct 25	46.90000 +1.04	47.06	45.70	46.00	454,012
08 Oct 25	45.86000 +0.80	46.22	45.18	45.36	345,557
07 Oct 25	45.06000 +0.08	45.20	44.36	44.94	470,802
06 Oct 25	44.98000 -0.50	45.66	44.00	45.20	549,624
03 Oct 25	45.48000 -0.96	46.68	45.26	46.68	324,230
02 Oct 25	46.44000 +0.58	46.44	45.46	45.98	356,301
01 Oct 25	45.86000 +0.06	45.86	44.92	45.66	526,232
30 Sep 25	45.80000 -0.88	46.68	45.26	46.50	453,913
29 Sep 25	46.68000 -0.58	47.52	46.10	47.50	383,532
26 Sep 25	47.26000 +0.50	47.48	46.84	46.84	226,161
25 Sep 25	46.76000 -0.66	47.52	46.04	47.38	477,845
24 Sep 25	47.42000 -0.30	48.22	47.00	47.76	258,879
23 Sep 25	47.72000 -0.32	48.42	47.72	48.30	265,104
22 Sep 25	48.04000 +0.30	48.26	47.40	47.70	197,638
19 Sep 25	47.74000 +0.00	48.42	47.74	47.90	2,328,058
18 Sep 25	47.74000 +0.14	48.32	47.56	47.86	226,839
17 Sep 25	47.60000 -0.04	47.86	47.42	47.82	339,247
16 Sep 25	47.64000 -1.12	48.44	47.52	48.28	216,967
15 Sep 25	48.76000 -0.64	49.72	48.76	49.54	330,410
12 Sep 25	49.40000 +0.24	49.54	48.80	49.36	332,196
11 Sep 25	49.16000 +0.44	49.82	48.58	48.86	281,116
10 Sep 25	48.72000 +0.64	49.10	48.00	48.28	536,436
09 Sep 25	48.08000 -0.20	48.80	48.08	48.40	265,455
08 Sep 25	48.28000 +1.48	48.28	46.90	46.98	274,966
05 Sep 25	46.80000 -0.34	47.82	46.80	47.30	248,711
04 Sep 25	47.14000 +0.58	47.74	46.38	46.46	234,497
03 Sep 25	46.56000 +0.62	46.56	45.72	46.12	220,648
02 Sep 25	45.94000 -1.04	47.00	45.46	46.90	391,994
01 Sep 25	46.98000 -0.36	47.82	46.72	47.42	189,492
29 Aug 25	47.34000 +0.20	48.04	47.14	47.16	407,086
28 Aug 25	47.14000 -0.48	47.94	46.40	47.88	565,942
27 Aug 25	47.62000 +0.02	48.08	47.14	47.62	262,222
26 Aug 25	47.60000 -2.60	48.00	46.00	47.44	950,381
25 Aug 25	50.20000 -1.90	52.10	49.90	52.00	531,136
22 Aug 25	52.10000 -0.05	52.45	51.90	52.00	221,839
21 Aug 25	52.15000 -0.40	52.85	52.05	52.70	381,255
20 Aug 25	52.55000 -0.60	53.30	52.55	53.05	347,014
19 Aug 25	53.15000 -0.50	54.00	53.00	53.90	162,273
18 Aug 25	53.65000 +0.60	53.70	53.20	53.20	173,723
15 Aug 25	53.05000 +0.15	53.25	52.60	53.20	179,567
14 Aug 25	52.90000 -1.05	53.60	52.25	53.10	335,930
13 Aug 25	53.95000 -0.10	54.55	53.85	54.35	155,286
12 Aug 25	54.05000 +0.65	54.30	53.45	53.50	209,455
11 Aug 25	53.40000 +0.15	53.40	52.75	53.30	195,312
08 Aug 25	53.25000 +0.40	53.30	52.65	52.85	361,546
07 Aug 25	52.85000 +1.65	53.10	51.35	51.35	297,880
06 Aug 25	51.20000 +0.75	51.20	50.45	50.80	226,413
05 Aug 25	50.45000 +0.05	51.10	50.30	50.90	294,099
04 Aug 25	50.40000 +0.30	51.10	50.40	50.70	432,215
01 Aug 25	50.10000 -1.45	51.40	50.05	51.20	313,486
31 Jul 25	51.55000 +2.55	51.85	49.12	49.50	553,168
30 Jul 25	49.00000 -0.04	49.34	48.84	48.84	277,235
29 Jul 25	49.04000 +0.38	49.28	48.78	48.92	217,489
28 Jul 25	48.66000 -0.16	49.24	48.48	49.22	488,059
25 Jul 25	48.82000 +0.72	48.82	47.66	48.04	285,711
24 Jul 25	48.10000 +0.44	48.32	47.56	48.00	306,120
23 Jul 25	47.66000 +0.66	47.82	47.10	47.46	270,573
22 Jul 25	47.00000 -0.04	47.28	46.64	46.98	298,548
21 Jul 25	47.04000 -0.22	47.42	46.88	47.24	203,206
18 Jul 25	47.26000 +0.50	47.26	46.64	47.16	299,107
17 Jul 25	46.76000 +0.30	47.20	46.60	46.84	343,120
16 Jul 25	46.46000 -0.16	46.58	46.24	46.52	350,091
15 Jul 25	46.62000 -0.44	47.30	46.62	47.12	284,236
14 Jul 25	47.06000 -0.06	47.12	46.72	46.92	188,677
11 Jul 25	47.12000 -0.44	47.68	46.98	47.54	450,522
10 Jul 25	47.56000 -0.22	47.92	47.56	47.90	352,230
09 Jul 25	47.78000 +0.78	47.78	46.98	47.08	300,480
08 Jul 25	47.00000 -0.22	47.70	47.00	47.40	493,996
07 Jul 25	47.22000 +0.38	47.22	46.82	46.90	358,979
04 Jul 25	46.84000 -0.06	46.84	46.30	46.80	272,314
03 Jul 25	46.90000 +0.10	47.16	46.42	46.82	396,729
02 Jul 25	46.80000 -0.42	47.62	46.58	47.30	338,987
01 Jul 25	47.22000 -0.48	48.36	47.20	48.18	308,533
30 Jun 25	47.70000 -0.18	48.10	47.30	48.08	381,692
27 Jun 25	47.88000 +0.60	48.00	47.22	47.50	493,505
26 Jun 25	47.28000 +0.78	47.30	46.30	46.44	286,088
25 Jun 25	46.50000 +0.82	46.58	45.86	45.88	299,707
24 Jun 25	45.68000 +0.68	46.30	45.44	45.44	352,305
23 Jun 25	45.00000 +0.24	45.18	44.24	44.62	250,994
20 Jun 25	44.76000 +0.54	45.20	44.54	44.54	866,241
19 Jun 25	44.22000 -0.74	44.84	44.12	44.82	519,985
18 Jun 25	44.96000 +0.02	45.40	44.90	44.94	369,977
17 Jun 25	44.94000 -0.46	45.36	44.48	45.00	378,121
16 Jun 25	45.40000 +0.64	45.58	44.86	44.88	325,473
13 Jun 25	44.76000 +0.16	44.76	43.92	44.06	362,640
12 Jun 25	44.60000 +0.80	44.60	43.64	43.80	316,609
11 Jun 25	43.80000 -0.18	44.28	43.60	43.98	261,583
10 Jun 25	43.98000 -0.60	44.64	43.98	44.58	200,889
09 Jun 25	44.58000 -0.08	44.76	44.28	44.68	151,377
06 Jun 25	44.66000 -0.18	44.90	44.44	44.90	185,184
05 Jun 25	44.84000 +0.44	45.04	44.34	44.52	146,841
04 Jun 25	44.40000 +0.18	44.60	44.10	44.10	296,536
03 Jun 25	44.22000 -0.28	44.62	43.98	44.50	126,887
02 Jun 25	44.50000 -0.24	44.90	44.00	44.84	328,320
30 May 25	44.74000 +0.08	45.26	44.54	44.76	335,723
29 May 25	44.66000 -0.44	45.24	44.52	45.22	140,216
28 May 25	45.10000 +0.14	45.30	44.76	44.82	240,057
27 May 25	44.96000 -0.64	46.08	44.96	45.68	468,412
26 May 25	45.60000 +0.32	46.24	45.58	45.82	151,036
23 May 25	45.28000 -0.08	45.64	44.38	45.44	372,039
22 May 25	45.36000 +0.48	45.62	44.68	44.70	361,455
21 May 25	44.88000 +0.70	44.98	44.08	44.08	286,632
20 May 25	44.18000 +0.54	44.26	43.40	43.60	306,797
19 May 25	43.64000 +0.30	43.70	43.24	43.42	163,838
16 May 25	43.34000 +0.00	43.56	43.04	43.42	147,293
15 May 25	43.34000 +0.40	43.42	42.84	43.04	193,163
14 May 25	42.94000 -0.32	43.26	42.44	42.52	291,643
13 May 25	43.26000 -0.20	43.66	43.26	43.48	389,044
12 May 25	43.46000 +0.16	43.76	42.96	43.50	317,832
09 May 25	43.30000 +0.10	43.42	43.10	43.30	193,866
08 May 25	43.20000 +0.52	43.44	42.90	42.98	222,626
07 May 25	42.68000 -0.82	43.36	42.48	43.36	409,796
06 May 25	43.50000 -0.12	43.74	42.72	43.56	272,556
05 May 25	43.62000 -0.24	43.96	43.48	43.86	239,210
02 May 25	43.86000 +0.82	43.86	43.14	43.60	385,709
30 Apr 25	43.04000 +0.84	43.04	42.34	42.40	457,803
29 Apr 25	42.20000 +0.90	42.26	41.30	41.30	287,051
28 Apr 25	41.30000 +0.64	41.80	40.66	40.80	400,956
25 Apr 25	40.66000 +0.58	40.72	39.12	40.36	495,743
24 Apr 25	40.08000 +0.10	40.08	39.60	39.84	218,571
23 Apr 25	39.98000 +0.66	40.12	39.32	39.74	280,729
22 Apr 25	39.32000 -0.16	39.56	39.06	39.50	241,986
17 Apr 25	39.48000 -0.22	39.70	39.18	39.68	132,207
16 Apr 25	39.70000 -0.28	40.06	39.46	39.94	343,794
15 Apr 25	39.98000 +0.90	39.98	39.10	39.20	175,946
14 Apr 25	39.08000 +0.86	39.16	38.40	39.04	261,252
11 Apr 25	38.22000 +0.48	38.44	37.34	38.04	299,931
10 Apr 25	37.74000 +1.24	39.30	37.34	39.30	512,172
09 Apr 25	36.50000 -1.18	37.72	36.28	37.02	362,639
08 Apr 25	37.68000 +0.96	38.10	36.64	37.44	359,527
07 Apr 25	36.72000 -1.38	38.12	35.00	35.24	576,372
04 Apr 25	38.10000 -1.72	39.38	37.08	39.38	525,532
03 Apr 25	39.82000 -0.16	39.92	38.88	39.46	478,006
02 Apr 25	39.98000 +0.26	40.00	39.28	39.64	340,181
01 Apr 25	39.72000 +0.38	40.04	39.44	39.46	448,093
31 Mar 25	39.34000 -0.36	39.36	38.72	39.24	462,722
28 Mar 25	39.70000 +0.08	39.90	39.30	39.42	231,142
27 Mar 25	39.62000 -0.40	40.06	39.44	39.68	399,006
26 Mar 25	40.02000 +0.08	40.72	39.92	40.08	359,745
25 Mar 25	39.94000 -0.16	40.42	39.94	40.18	588,513
24 Mar 25	40.10000 +0.14	40.44	39.84	40.30	333,730
21 Mar 25	39.96000 -0.52	40.34	39.92	40.08	813,158
20 Mar 25	40.48000 -0.36	41.04	40.10	40.76	400,017
19 Mar 25	40.84000 +0.08	41.20	40.40	40.60	536,678
18 Mar 25	40.76000 +0.32	41.24	40.06	40.60	859,845
17 Mar 25	40.44000 -1.40	41.56	40.22	41.56	304,528
14 Mar 25	41.84000 +2.44	41.84	39.18	39.34	1,028,649
13 Mar 25	39.40000 -0.34	40.02	39.10	39.58	548,261
12 Mar 25	39.74000 +0.14	40.08	39.46	39.86	814,321
11 Mar 25	39.60000 +0.24	40.00	39.14	39.40	736,315
10 Mar 25	39.36000 -2.14	42.16	39.36	41.76	803,001
07 Mar 25	41.50000 -0.22	41.84	40.10	40.50	674,761
06 Mar 25	41.72000 +4.08	41.80	38.62	39.00	1,339,092
05 Mar 25	37.64000 +3.14	38.16	36.02	36.48	599,751
04 Mar 25	34.50000 -0.38	34.68	34.20	34.54	208,394
03 Mar 25	34.88000 +0.60	35.24	34.28	34.36	268,961
28 Feb 25	34.28000 +0.18	34.80	34.08	34.10	536,841
27 Feb 25	34.10000 +0.14	34.10	33.74	33.82	238,922
26 Feb 25	33.96000 +0.16	34.16	33.82	33.94	121,186
25 Feb 25	33.80000 +0.12	34.02	33.40	33.48	153,736
24 Feb 25	33.68000 +0.08	33.82	33.58	33.80	136,874
21 Feb 25	33.60000 -0.32	34.10	33.40	33.88	243,351
20 Feb 25	33.92000 +0.40	34.02	33.40	33.48	164,432
19 Feb 25	33.52000 -0.42	33.94	33.38	33.94	181,910
18 Feb 25	33.94000 -0.06	34.06	33.74	34.04	170,411
17 Feb 25	34.00000 +0.08	34.10	33.66	33.80	98,024
14 Feb 25	33.92000 +0.44	34.14	33.48	33.52	221,780
13 Feb 25	33.48000 +0.70	33.66	32.80	32.80	239,687
12 Feb 25	32.78000 -0.06	32.94	32.54	32.84	180,935
11 Feb 25	32.84000 -0.06	33.08	32.66	32.94	143,658
10 Feb 25	32.90000 +0.30	33.00	32.64	32.64	156,989
07 Feb 25	32.60000 +0.06	33.10	32.48	32.64	147,389
06 Feb 25	32.54000 +0.32	32.56	32.16	32.26	178,807
05 Feb 25	32.22000 +0.00	32.22	31.88	32.00	239,689
04 Feb 25	32.22000 +0.56	32.22	31.58	31.76	262,410
03 Feb 25	31.66000 -0.54	31.86	31.30	31.44	248,912
31 Jan 25	32.20000 +0.44	32.30	31.80	31.80	277,024
30 Jan 25	31.76000 +0.62	32.04	31.30	31.30	226,998
29 Jan 25	31.14000 -0.14	31.42	31.08	31.30	293,401
28 Jan 25	31.28000 +0.14	31.68	31.10	31.10	280,730
27 Jan 25	31.14000 -0.24	31.46	30.90	31.02	221,073
24 Jan 25	31.38000 +0.02	31.54	31.30	31.40	219,169
23 Jan 25	31.36000 +0.04	31.52	31.14	31.28	147,475
22 Jan 25	31.32000 +0.10	31.42	31.12	31.32	192,418
21 Jan 25	31.22000 -0.28	31.58	31.20	31.42	203,463
20 Jan 25	31.50000 +0.00	31.74	31.38	31.50	377,272
17 Jan 25	31.50000 +0.20	31.84	31.40	31.46	495,267
16 Jan 25	31.30000 +0.44	31.40	30.78	31.00	389,788
15 Jan 25	30.86000 +1.26	30.96	29.76	29.76	330,501
14 Jan 25	29.60000 +0.38	29.76	29.30	29.56	362,828
13 Jan 25	29.22000 -0.22	29.40	28.90	29.26	230,599
10 Jan 25	29.44000 +0.02	30.08	29.40	29.44	320,365
09 Jan 25	29.42000 +0.06	29.44	29.14	29.32	203,992
08 Jan 25	29.36000 +0.00	29.46	29.04	29.32	206,771
07 Jan 25	29.36000 -0.30	29.80	29.32	29.68	140,280
06 Jan 25	29.66000 +0.04	29.88	29.44	29.80	183,348
03 Jan 25	29.62000 -0.42	30.08	29.48	30.08	177,115
02 Jan 25	30.04000 +0.00	30.18	29.58	30.06	158,936
31 Dec 24	30.04000 +0.46	30.04	29.44	29.44	108,979
30 Dec 24	29.58000 -0.18	29.72	29.38	29.60	137,057
27 Dec 24	29.76000 +0.24	29.76	29.46	29.50	126,670
24 Dec 24	29.52000 -0.10	29.78	29.50	29.78	32,192
23 Dec 24	29.62000 -0.06	29.64	29.34	29.62	164,784
20 Dec 24	29.68000 +0.46	29.68	28.86	28.92	893,115
19 Dec 24	29.22000 -0.50	29.56	29.22	29.38	347,405
18 Dec 24	29.72000 -0.08	29.90	29.62	29.82	307,160
17 Dec 24	29.80000 -0.22	29.98	29.72	29.80	284,331
16 Dec 24	30.02000 -0.18	30.08	29.68	30.04	220,873
13 Dec 24	30.20000 +0.08	30.38	30.10	30.10	169,574
12 Dec 24	30.12000 -0.22	30.54	30.02	30.34	312,798
11 Dec 24	30.34000 -0.18	30.66	30.26	30.52	303,897
10 Dec 24	30.52000 +0.12	30.52	30.22	30.30	255,699
09 Dec 24	30.40000 +0.32	30.46	30.04	30.24	275,185
06 Dec 24	30.08000 +0.48	30.14	29.52	29.62	231,377
05 Dec 24	29.60000 +0.22	29.90	29.12	29.18	342,563
04 Dec 24	29.38000 +0.00	29.74	29.34	29.40	326,503
03 Dec 24	29.38000 +0.12	29.52	28.96	29.36	493,230
02 Dec 24	29.26000 -0.54	29.50	28.84	29.26	396,348
29 Nov 24	29.80000 -0.30	30.08	29.46	29.94	472,647
28 Nov 24	30.10000 +0.10	30.32	29.88	30.16	252,155
27 Nov 24	30.00000 -0.68	30.50	29.80	30.26	419,734
26 Nov 24	30.68000 -0.20	31.12	30.56	30.60	271,602
25 Nov 24	30.88000 +0.34	31.08	30.66	30.72	393,025
22 Nov 24	30.54000 -0.20	31.00	30.04	31.00	280,415
21 Nov 24	30.74000 +0.28	30.74	30.10	30.46	279,354
20 Nov 24	30.46000 +0.48	30.66	29.82	30.24	274,921
19 Nov 24	29.98000 -1.44	30.88	29.80	30.50	545,150
18 Nov 24	31.42000 -0.08	31.70	31.20	31.50	130,827
15 Nov 24	31.50000 -0.46	31.88	31.36	31.48	132,013
14 Nov 24	31.96000 +0.66	31.96	31.24	31.50	279,236
13 Nov 24	31.30000 -0.18	31.90	31.08	31.42	299,869
12 Nov 24	31.48000 -1.28	32.50	31.06	32.38	413,438
11 Nov 24	32.76000 -0.14	33.44	32.76	33.06	258,160
08 Nov 24	32.90000 -0.60	33.62	32.90	33.52	137,497
07 Nov 24	33.50000 +0.44	33.56	32.98	32.98	118,982
06 Nov 24	33.06000 -0.34	34.32	32.98	33.84	152,430
05 Nov 24	33.40000 +0.28	33.58	33.06	33.12	100,571
04 Nov 24	33.12000 -0.02	33.58	33.06	33.14	116,286
01 Nov 24	33.14000 -0.04	33.44	33.06	33.18	140,053
31 Oct 24	33.18000 -1.62	33.32	32.04	32.74	831,210
30 Oct 24	34.80000 -0.20	35.12	34.54	34.88	213,223
29 Oct 24	35.00000 -0.14	35.28	34.78	35.12	227,583
28 Oct 24	35.14000 +0.80	35.54	34.40	34.44	284,250
25 Oct 24	34.34000 -0.74	35.00	34.34	34.76	185,232
24 Oct 24	35.08000 -0.06	35.46	35.06	35.30	178,385
23 Oct 24	35.14000 -0.50	35.58	35.10	35.46	75,902
22 Oct 24	35.64000 +0.32	35.70	35.00	35.32	139,122
21 Oct 24	35.32000 -0.04	35.46	35.14	35.28	124,450
18 Oct 24	35.36000 -0.24	35.52	35.08	35.36	161,141
17 Oct 24	35.60000 +0.30	35.86	35.26	35.38	130,666
16 Oct 24	35.30000 +0.12	35.34	34.90	35.00	206,763
15 Oct 24	35.18000 +0.44	35.34	34.82	34.88	213,833
14 Oct 24	34.74000 +0.36	34.74	34.18	34.42	130,770
11 Oct 24	34.38000 +0.02	34.70	34.26	34.26	153,593
10 Oct 24	34.36000 -0.40	34.74	34.22	34.62	185,719
09 Oct 24	34.76000 +0.30	34.90	34.50	34.58	150,985
08 Oct 24	34.46000 +0.44	34.46	33.94	34.00	139,831
07 Oct 24	34.02000 -0.78	35.00	33.96	34.96	203,479
04 Oct 24	34.80000 +0.56	34.94	34.16	34.24	235,460
03 Oct 24	34.24000 -0.08	34.34	33.94	34.22	200,140
02 Oct 24	34.32000 +0.00	34.38	33.96	34.26	182,994
01 Oct 24	34.32000 +0.02	34.82	34.22	34.48	191,849
30 Sep 24	34.30000 -1.24	35.24	34.28	35.24	273,996
27 Sep 24	35.54000 -0.42	36.00	35.48	35.72	326,018
26 Sep 24	35.96000 +0.34	36.64	35.86	36.30	315,094
25 Sep 24	35.62000 -0.88	35.80	34.52	35.80	434,826
24 Sep 24	36.50000 -0.80	37.64	35.70	37.64	310,195
23 Sep 24	37.30000 +0.06	37.60	36.52	37.18	148,003
20 Sep 24	37.24000 -0.30	37.88	37.24	37.66	443,454
19 Sep 24	37.54000 +0.86	37.72	37.10	37.10	260,316
18 Sep 24	36.68000 -0.42	37.20	36.68	36.80	240,462
17 Sep 24	37.10000 +0.30	37.82	36.88	36.94	210,859
16 Sep 24	36.80000 -0.38	37.04	36.48	37.04	170,229
13 Sep 24	37.18000 +0.92	37.18	36.32	36.36	379,482
12 Sep 24	36.26000 +0.14	36.62	35.90	36.50	135,241
11 Sep 24	36.12000 +0.06	36.42	35.86	36.12	164,894
10 Sep 24	36.06000 +0.44	36.20	35.46	35.56	317,715
09 Sep 24	35.62000 +0.34	35.92	35.28	35.28	185,890
06 Sep 24	35.28000 -1.18	36.36	35.28	36.36	247,300
05 Sep 24	36.46000 -0.16	36.74	36.26	36.46	145,726
04 Sep 24	36.62000 +0.34	36.64	35.58	35.80	182,059
03 Sep 24	36.28000 -0.10	36.68	35.94	36.34	81,207
02 Sep 24	36.38000 -0.12	36.52	35.92	36.40	117,971
30 Aug 24	36.50000 +1.34	36.96	35.48	35.48	371,566
29 Aug 24	35.16000 +0.44	35.22	34.60	34.76	134,549
28 Aug 24	34.72000 +0.40	34.76	34.30	34.34	82,575
27 Aug 24	34.32000 -0.44	34.84	34.30	34.74	99,244
26 Aug 24	34.76000 +0.26	34.78	34.36	34.52	100,653
23 Aug 24	34.50000 +0.16	34.70	34.28	34.36	102,568
22 Aug 24	34.34000 +0.02	34.82	34.32	34.32	140,273
21 Aug 24	34.32000 +0.06	34.54	34.30	34.30	145,190
20 Aug 24	34.26000 -0.24	34.72	34.24	34.48	126,999
19 Aug 24	34.50000 +0.22	34.64	34.22	34.28	205,058
16 Aug 24	34.28000 +0.28	34.44	34.08	34.12	104,685
15 Aug 24	34.00000 +0.00	34.22	33.78	34.12	119,263
14 Aug 24	34.00000 -0.12	34.22	33.76	34.22	76,673
13 Aug 24	34.12000 +0.44	34.12	33.70	33.86	140,216
12 Aug 24	33.68000 +0.18	33.80	33.42	33.66	206,399
09 Aug 24	33.50000 +0.38	33.86	33.16	33.18	132,092
08 Aug 24	33.12000 -0.72	33.62	33.12	33.56	198,382
07 Aug 24	33.84000 +0.44	34.00	33.32	33.56	156,689
06 Aug 24	33.40000 -0.10	33.74	33.10	33.62	196,349
05 Aug 24	33.50000 -0.56	33.62	32.56	32.78	240,670
02 Aug 24	34.06000 -0.90	34.78	33.92	34.60	132,226
01 Aug 24	34.96000 -0.80	35.70	34.88	35.56	165,534
31 Jul 24	35.76000 +0.80	35.76	35.08	35.32	239,892
30 Jul 24	34.96000 +0.12	35.38	34.62	34.84	234,317
29 Jul 24	34.84000 -1.20	36.30	34.84	36.30	230,821
26 Jul 24	36.04000 +0.26	36.82	34.00	34.50	385,406
25 Jul 24	35.78000 -0.02	35.78	35.14	35.36	301,539
24 Jul 24	35.80000 -0.42	36.20	35.56	35.92	224,828
23 Jul 24	36.22000 -0.42	36.72	36.12	36.68	139,455
22 Jul 24	36.64000 +0.60	36.86	36.20	36.20	177,168
19 Jul 24	36.04000 -0.10	36.12	35.76	36.00	205,722
18 Jul 24	36.14000 -0.06	36.54	35.98	36.28	184,025
17 Jul 24	36.20000 +0.18	36.40	36.02	36.14	129,760
16 Jul 24	36.02000 +0.18	36.20	35.54	35.60	204,338
15 Jul 24	35.84000 -0.96	36.80	35.84	36.52	241,767
12 Jul 24	36.80000 +0.60	36.94	36.12	36.38	109,440
11 Jul 24	36.20000 +0.48	36.30	35.56	35.84	140,932
10 Jul 24	35.72000 -0.04	35.94	35.54	35.74	141,620
09 Jul 24	35.76000 -0.42	36.36	35.60	36.06	460,417
08 Jul 24	36.18000 +0.22	36.74	35.52	35.68	321,438
05 Jul 24	35.96000 +0.02	36.64	35.88	36.18	209,707
04 Jul 24	35.94000 -0.12	36.42	35.72	36.28	144,454
03 Jul 24	36.06000 +0.72	36.06	35.32	35.56	292,482
02 Jul 24	35.34000 +0.34	35.34	34.74	34.78	380,737
01 Jul 24	35.00000 +1.22	35.32	34.62	34.88	478,419
28 Jun 24	33.78000 -0.26	34.30	33.46	34.20	354,800
27 Jun 24	34.04000 +0.00	34.38	33.86	34.06	391,734
26 Jun 24	34.04000 -0.38	34.66	33.82	34.50	309,900
25 Jun 24	34.42000 -0.64	34.82	34.34	34.80	400,622
24 Jun 24	35.06000 +0.18	35.06	34.40	35.00	282,363
21 Jun 24	34.88000 +0.00	35.18	34.50	34.80	1,561,158
20 Jun 24	34.88000 +0.98	35.02	33.86	33.92	530,450
19 Jun 24	33.90000 +0.24	34.00	33.32	33.64	323,170
18 Jun 24	33.66000 +1.04	33.66	32.94	33.18	394,974
17 Jun 24	32.62000 +0.22	32.78	32.02	32.40	429,055
14 Jun 24	32.40000 -3.24	35.50	32.40	35.48	979,980
13 Jun 24	35.64000 -0.76	36.52	35.48	36.38	247,774
12 Jun 24	36.40000 +0.68	36.60	35.46	35.70	386,770
11 Jun 24	35.72000 -1.36	37.28	35.72	37.10	349,496
10 Jun 24	37.08000 -0.78	37.32	34.80	36.56	418,213
07 Jun 24	37.86000 -0.54	38.34	37.70	38.28	285,957
06 Jun 24	38.40000 +0.00	38.60	38.28	38.60	209,173
05 Jun 24	38.40000 +0.50	38.46	37.98	38.12	145,347
04 Jun 24	37.90000 -0.16	38.18	37.78	38.00	196,616
03 Jun 24	38.06000 +0.12	38.40	37.76	38.34	275,195
31 May 24	37.94000 +0.28	37.94	37.48	37.66	560,103
30 May 24	37.66000 +0.54	37.84	36.90	37.00	177,688
29 May 24	37.12000 -0.30	37.44	37.08	37.42	135,441
28 May 24	37.42000 +0.20	37.50	37.16	37.22	181,398
27 May 24	37.22000 -0.12	37.48	37.02	37.34	114,358
24 May 24	37.34000 +0.50	37.58	36.40	36.56	332,865
23 May 24	36.84000 -0.02	36.98	36.70	36.90	133,126
22 May 24	36.86000 -0.22	37.14	36.68	37.14	125,563
21 May 24	37.08000 +0.12	37.08	36.66	36.96	118,439
20 May 24	36.96000 -0.04	37.22	36.88	37.00	94,905
17 May 24	37.00000 +0.98	37.00	36.06	36.34	255,664
16 May 24	36.02000 -0.20	36.40	35.72	36.24	151,365
15 May 24	36.22000 +0.06	36.58	35.86	36.28	187,576
14 May 24	36.16000 -0.60	36.60	36.06	36.36	210,991
13 May 24	36.76000 +0.00	36.94	36.48	36.88	201,209
10 May 24	36.76000 +0.38	36.76	36.28	36.38	131,286
09 May 24	36.38000 +0.24	36.48	36.04	36.10	119,250
08 May 24	36.14000 +0.52	36.20	35.54	35.60	186,849
07 May 24	35.62000 +0.72	35.62	34.94	35.08	184,700
06 May 24	34.90000 -0.06	35.08	34.74	35.00	84,429
03 May 24	34.96000 +0.52	35.06	34.46	34.50	210,235
02 May 24	34.44000 +0.26	34.56	34.10	34.10	177,998
30 Apr 24	34.18000 -0.16	34.52	33.66	34.34	196,252
29 Apr 24	34.34000 +0.18	34.86	34.16	34.28	194,741
26 Apr 24	34.16000 -0.04	34.50	33.86	34.42	223,153
25 Apr 24	34.20000 +0.20	35.00	33.32	35.00	277,524
24 Apr 24	34.00000 +0.42	34.10	33.66	33.88	272,692
23 Apr 24	33.58000 +0.02	33.74	33.32	33.70	147,003
22 Apr 24	33.56000 -0.20	34.02	33.42	33.92	194,683
19 Apr 24	33.76000 -0.22	33.98	33.44	33.66	115,527
18 Apr 24	33.98000 +0.56	34.14	33.50	33.58	143,175
17 Apr 24	33.42000 -0.16	33.96	33.42	33.56	128,826
16 Apr 24	33.58000 -0.14	33.58	33.04	33.36	209,592
15 Apr 24	33.72000 +0.14	34.08	33.62	33.70	135,573
12 Apr 24	33.58000 -0.20	34.16	33.44	34.04	91,171
11 Apr 24	33.78000 -0.22	34.00	33.46	33.98	111,172
10 Apr 24	34.00000 +0.32	34.06	33.40	33.88	198,371
09 Apr 24	33.68000 -0.68	34.30	33.68	34.30	119,701
08 Apr 24	34.36000 +0.30	34.56	33.96	34.06	152,033
05 Apr 24	34.06000 -0.16	34.08	33.46	33.90	351,169
04 Apr 24	34.22000 -1.14	35.42	34.16	35.40	321,517
03 Apr 24	35.36000 +0.52	35.36	34.74	34.88	256,605
02 Apr 24	34.84000 +0.02	35.24	34.54	34.54	235,459
28 Mar 24	34.82000 +0.16	35.10	34.52	34.72	186,455
27 Mar 24	34.66000 -0.20	34.98	34.48	34.94	142,897
26 Mar 24	34.86000 +0.40	34.86	34.44	34.48	289,716
25 Mar 24	34.46000 -0.16	34.74	34.44	34.70	195,957
22 Mar 24	34.62000 +0.00	35.00	34.52	34.60	182,542
21 Mar 24	34.62000 +0.04	34.84	34.04	34.84	208,177
20 Mar 24	34.58000 -0.10	34.68	34.30	34.48	194,250
19 Mar 24	34.68000 -0.34	35.04	34.56	35.00	292,384
18 Mar 24	35.02000 +0.08	35.10	34.58	35.00	343,581
15 Mar 24	34.94000 -0.22	35.38	34.94	35.04	723,846
14 Mar 24	35.16000 +0.16	35.42	35.02	35.42	400,993
13 Mar 24	35.00000 +0.28	35.14	34.50	34.90	473,043
12 Mar 24	34.72000 +0.90	34.72	33.86	34.04	383,683
11 Mar 24	33.82000 +0.78	33.90	31.40	33.00	523,956
08 Mar 24	33.04000 +0.28	33.04	32.60	32.80	206,976
07 Mar 24	32.76000 +1.96	33.40	31.48	31.50	404,734
06 Mar 24	30.80000 -0.28	31.10	30.80	31.08	346,509
05 Mar 24	31.08000 -0.10	31.28	30.78	31.20	121,628
04 Mar 24	31.18000 +0.38	31.18	30.74	30.90	131,017
01 Mar 24	30.80000 +0.02	30.92	30.48	30.84	140,326
29 Feb 24	30.78000 +0.04	30.98	30.64	30.74	423,037
28 Feb 24	30.74000 -0.28	31.08	30.72	31.08	134,857
27 Feb 24	31.02000 +0.18	31.08	30.80	30.86	113,093
26 Feb 24	30.84000 -0.32	31.24	30.64	31.12	135,684
23 Feb 24	31.16000 -0.16	31.44	31.12	31.44	133,579
22 Feb 24	31.32000 +0.04	32.00	31.22	31.80	253,098
21 Feb 24	31.28000 +0.62	31.28	30.66	30.66	149,311
20 Feb 24	30.66000 -0.10	30.78	30.32	30.76	163,943
19 Feb 24	30.76000 -0.36	31.08	30.54	31.08	91,438
16 Feb 24	31.12000 +0.18	31.36	30.92	31.20	120,173
15 Feb 24	30.94000 +0.24	31.04	30.80	30.80	104,615
14 Feb 24	30.70000 +0.28	30.72	30.40	30.42	102,876
13 Feb 24	30.42000 -0.16	30.54	30.12	30.48	126,538
12 Feb 24	30.58000 +0.16	30.72	30.40	30.54	113,343
09 Feb 24	30.42000 -0.02	30.60	30.36	30.40	85,243
08 Feb 24	30.44000 +0.14	30.72	30.36	30.36	95,319
07 Feb 24	30.30000 -0.06	30.68	30.28	30.42	143,860
06 Feb 24	30.36000 +0.20	30.52	30.10	30.52	179,871
05 Feb 24	30.16000 -0.34	30.64	30.02	30.44	213,072
02 Feb 24	30.50000 -0.34	31.10	30.44	31.00	211,065
01 Feb 24	30.84000 +0.14	30.86	30.66	30.70	263,187
31 Jan 24	30.70000 +0.12	30.78	30.56	30.58	248,875
30 Jan 24	30.58000 +0.30	30.64	30.26	30.36	134,235
29 Jan 24	30.28000 -0.56	30.76	29.88	30.74	193,966
26 Jan 24	30.84000 +0.36	30.94	30.40	30.50	205,484
25 Jan 24	30.48000 +0.32	30.48	30.04	30.18	166,950
24 Jan 24	30.16000 +0.30	30.20	29.84	30.02	341,780
23 Jan 24	29.86000 -0.08	30.30	29.86	30.16	212,084
22 Jan 24	29.94000 +0.24	30.12	29.72	29.90	144,788
19 Jan 24	29.70000 +0.24	29.80	29.50	29.58	157,805
18 Jan 24	29.46000 +0.70	29.50	28.68	28.78	249,662
17 Jan 24	28.76000 -0.20	28.92	28.40	28.74	213,894
16 Jan 24	28.96000 -0.36	29.42	28.92	29.22	227,381
15 Jan 24	29.32000 -0.12	29.50	29.12	29.40	159,115
12 Jan 24	29.44000 +1.18	29.60	28.42	28.48	276,957
11 Jan 24	28.26000 +0.18	28.70	28.18	28.22	112,107
10 Jan 24	28.08000 -0.06	28.28	27.96	28.06	263,620
09 Jan 24	28.14000 +0.08	28.28	27.82	28.04	146,140
08 Jan 24	28.06000 +0.18	28.08	27.64	27.80	98,686
05 Jan 24	27.88000 -0.12	28.02	27.56	27.90	88,375
04 Jan 24	28.00000 +0.54	28.06	27.52	27.52	136,997
03 Jan 24	27.46000 -0.72	28.14	27.32	28.08	188,817
02 Jan 24	28.18000 -0.12	28.54	28.18	28.42	118,004
29 Dec 23	28.30000 -0.02	28.56	28.28	28.30	82,621
28 Dec 23	28.32000 -0.10	28.50	28.26	28.46	135,734
27 Dec 23	28.42000 -0.02	28.60	28.34	28.50	157,329
22 Dec 23	28.44000 -0.02	28.48	28.14	28.46	110,474
21 Dec 23	28.46000 +0.00	28.46	27.94	28.34	119,727
20 Dec 23	28.46000 +0.26	28.50	28.06	28.28	163,018
19 Dec 23	28.20000 +0.20	28.24	27.92	27.92	244,798
18 Dec 23	28.00000 -0.42	28.46	27.90	28.30	211,883
15 Dec 23	28.42000 +0.14	28.66	28.26	28.42	306,296
14 Dec 23	28.28000 +0.06	28.80	28.28	28.56	251,535
13 Dec 23	28.22000 -0.22	28.56	28.10	28.44	231,564
12 Dec 23	28.44000 +0.12	28.48	28.20	28.36	192,034
11 Dec 23	28.32000 -0.04	28.40	28.14	28.40	147,999
08 Dec 23	28.36000 +0.56	28.40	27.72	27.80	207,848
07 Dec 23	27.80000 +0.08	27.86	27.52	27.66	135,272
06 Dec 23	27.72000 +0.46	27.92	27.26	27.32	224,162
05 Dec 23	27.26000 +0.16	27.34	27.00	27.00	133,934
04 Dec 23	27.10000 -0.16	27.46	27.04	27.22	163,614
01 Dec 23	27.26000 +0.42	27.44	26.96	26.98	215,801
30 Nov 23	26.84000 -0.16	27.36	26.68	27.22	503,206
29 Nov 23	27.00000 +0.18	27.18	26.80	26.80	129,592
28 Nov 23	26.82000 +0.78	26.88	26.00	26.06	188,587
27 Nov 23	26.04000 -0.34	26.44	25.88	26.32	149,108
24 Nov 23	26.38000 +0.14	26.40	26.10	26.24	107,380
23 Nov 23	26.24000 -0.26	26.48	26.22	26.48	103,455
22 Nov 23	26.50000 -0.16	26.80	26.44	26.66	134,033
21 Nov 23	26.66000 +0.06	26.86	26.50	26.58	125,281
20 Nov 23	26.60000 -0.28	26.94	26.54	26.88	81,940
17 Nov 23	26.88000 +0.48	26.92	26.58	26.58	139,430
16 Nov 23	26.40000 -0.14	26.68	26.34	26.52	127,919
15 Nov 23	26.54000 +0.18	26.58	26.28	26.46	175,507
14 Nov 23	26.36000 +0.32	26.40	25.98	26.04	188,880
13 Nov 23	26.04000 +0.10	26.14	25.86	26.08	131,461
10 Nov 23	25.94000 -0.30	26.16	25.66	26.14	166,393
09 Nov 23	26.24000 +0.40	26.30	25.76	25.84	135,761
08 Nov 23	25.84000 +0.24	25.94	25.50	25.50	172,682
07 Nov 23	25.60000 -0.24	25.94	25.36	25.80	193,310
06 Nov 23	25.84000 -0.70	26.52	25.80	26.40	242,712
03 Nov 23	26.54000 +0.58	28.00	26.00	28.00	375,810
02 Nov 23	25.96000 +0.88	26.18	25.32	25.36	325,829
01 Nov 23	25.08000 +0.24	25.20	24.74	24.92	171,438
31 Oct 23	24.84000 +0.20	25.00	24.66	24.72	171,829
30 Oct 23	24.64000 +0.20	24.74	24.44	24.48	192,426
27 Oct 23	24.44000 +0.38	24.52	23.84	24.02	249,135
26 Oct 23	24.06000 -0.66	24.50	24.06	24.50	297,631
25 Oct 23	24.72000 +0.06	24.84	24.58	24.58	193,783
24 Oct 23	24.66000 -0.60	25.26	24.66	25.26	294,266
23 Oct 23	25.26000 +0.00	25.30	24.84	25.26	233,267
20 Oct 23	25.26000 -0.56	25.70	25.26	25.54	172,113
19 Oct 23	25.82000 -0.28	26.10	25.76	25.94	175,530
18 Oct 23	26.10000 -0.68	26.80	25.96	26.56	174,618
17 Oct 23	26.78000 -0.12	27.02	26.72	26.86	154,598
16 Oct 23	26.90000 +0.14	27.00	26.38	26.74	152,451
13 Oct 23	26.76000 -0.26	27.14	26.70	26.98	197,399
12 Oct 23	27.02000 -0.10	27.40	27.02	27.28	93,142
11 Oct 23	27.12000 +0.02	27.18	26.84	26.94	196,684
10 Oct 23	27.10000 +0.44	27.14	26.88	26.88	268,503
09 Oct 23	26.66000 -0.34	26.92	26.56	26.80	96,172
06 Oct 23	27.00000 +0.00	27.10	26.76	27.00	194,460
05 Oct 23	27.00000 +0.06	27.20	26.90	27.14	86,331
04 Oct 23	26.94000 -0.06	27.04	26.70	27.00	142,895
03 Oct 23	27.00000 -0.38	27.54	26.94	27.30	233,457
02 Oct 23	27.38000 -0.14	27.74	27.12	27.54	240,525
29 Sep 23	27.52000 +0.08	27.90	27.50	27.56	269,386
28 Sep 23	27.44000 +0.24	27.46	27.04	27.20	135,035
27 Sep 23	27.20000 +0.30	27.26	26.80	26.84	294,255
26 Sep 23	26.90000 +0.04	27.10	26.62	26.74	270,545
25 Sep 23	26.86000 -0.38	27.22	26.76	27.14	148,204
22 Sep 23	27.24000 -0.12	27.34	26.92	27.22	127,210
21 Sep 23	27.36000 -0.76	28.00	27.06	28.00	246,234
20 Sep 23	28.12000 +0.06	28.30	27.74	27.74	236,046
19 Sep 23	28.06000 +0.24	28.06	27.60	27.70	168,962
18 Sep 23	27.82000 -0.36	28.34	27.66	28.32	155,578
15 Sep 23	28.18000 -0.08	28.58	28.00	28.42	506,396
14 Sep 23	28.26000 +0.50	28.34	27.82	27.92	272,412
13 Sep 23	27.76000 +0.20	27.78	27.46	27.50	177,248
12 Sep 23	27.56000 -0.24	28.00	27.52	28.00	167,341
11 Sep 23	27.80000 +0.06	27.96	27.60	27.72	165,984
08 Sep 23	27.74000 +0.38	27.88	27.28	27.46	224,316
07 Sep 23	27.36000 -0.12	27.50	27.16	27.42	187,280
06 Sep 23	27.48000 +0.00	27.50	27.08	27.40	174,809
05 Sep 23	27.48000 -0.20	27.96	27.28	27.56	194,710
04 Sep 23	27.68000 -0.10	28.36	27.58	27.70	224,561
01 Sep 23	27.78000 +0.12	28.22	27.56	27.72	285,453
31 Aug 23	27.66000 +0.08	27.86	27.46	27.58	253,870
30 Aug 23	27.58000 +0.24	27.64	27.22	27.48	252,491
29 Aug 23	27.34000 +0.36	27.44	26.94	27.16	111,159
28 Aug 23	26.98000 +0.10	27.14	26.78	27.06	89,726
25 Aug 23	26.88000 +0.08	27.18	26.68	26.70	110,543
24 Aug 23	26.80000 +0.16	26.90	26.44	26.74	248,018
23 Aug 23	26.64000 -0.10	26.96	26.60	26.90	383,628
22 Aug 23	26.74000 +0.24	26.76	26.50	26.62	207,180
21 Aug 23	26.50000 +0.24	26.68	26.26	26.40	194,340
18 Aug 23	26.26000 -0.46	26.70	26.22	26.70	244,743
17 Aug 23	26.72000 -0.32	27.20	26.70	27.20	157,571
16 Aug 23	27.04000 -0.14	27.18	26.96	27.18	176,987
15 Aug 23	27.18000 -0.36	27.68	27.06	27.68	134,240
14 Aug 23	27.54000 +0.08	27.54	27.26	27.40	126,923
11 Aug 23	27.46000 -0.34	27.74	27.36	27.72	96,704
10 Aug 23	27.80000 -0.06	28.04	27.70	28.00	97,764
09 Aug 23	27.86000 +0.12	27.98	27.72	27.76	172,775
08 Aug 23	27.74000 +0.24	27.74	27.44	27.60	142,909
07 Aug 23	27.50000 +0.18	27.60	27.12	27.38	121,152
04 Aug 23	27.32000 -0.12	27.66	27.30	27.58	181,714
03 Aug 23	27.44000 -0.18	27.78	27.40	27.58	245,478
02 Aug 23	27.62000 -0.14	27.92	27.40	27.46	285,288
01 Aug 23	27.76000 +0.48	27.76	27.10	27.20	329,910
31 Jul 23	27.28000 -0.36	27.58	27.28	27.58	249,880
28 Jul 23	27.64000 -0.20	28.02	27.12	27.96	275,655
27 Jul 23	27.84000 -0.50	28.20	27.10	28.00	463,898
26 Jul 23	28.34000 -0.46	28.90	28.30	28.80	218,750
25 Jul 23	28.80000 +0.06	28.98	28.54	28.68	164,025
24 Jul 23	28.74000 +0.30	28.86	28.36	28.36	156,148
21 Jul 23	28.44000 +0.14	28.62	28.24	28.26	188,949
20 Jul 23	28.30000 +0.44	28.64	27.82	27.86	309,409
19 Jul 23	27.86000 -1.04	29.10	27.86	29.00	521,121
18 Jul 23	28.90000 +0.10	29.00	28.70	28.70	186,951
17 Jul 23	28.80000 -0.76	29.58	28.64	29.50	295,989
14 Jul 23	29.56000 -0.10	29.72	29.46	29.70	166,738
13 Jul 23	29.66000 +0.08	29.88	29.56	29.56	129,584
12 Jul 23	29.58000 +0.76	29.76	28.84	28.84	265,057
11 Jul 23	28.82000 +0.06	28.96	28.72	28.80	110,403
10 Jul 23	28.76000 -0.08	28.88	28.64	28.70	217,517
07 Jul 23	28.84000 +0.10	28.96	28.44	28.74	142,518
06 Jul 23	28.74000 -0.08	29.08	28.56	29.08	173,859
05 Jul 23	28.82000 -0.50	29.14	28.58	29.14	300,966
04 Jul 23	29.32000 -0.26	29.72	29.24	29.72	93,812
03 Jul 23	29.58000 -0.02	29.78	29.54	29.64	128,310
30 Jun 23	29.60000 +0.18	29.68	29.42	29.46	225,568
29 Jun 23	29.42000 +0.10	29.50	29.18	29.26	106,388
28 Jun 23	29.32000 +0.26	29.50	29.08	29.16	156,169
27 Jun 23	29.06000 +0.40	29.16	28.56	28.68	194,359
26 Jun 23	28.66000 +0.18	28.66	28.08	28.40	152,352
23 Jun 23	28.48000 -0.32	28.68	28.38	28.68	126,111
22 Jun 23	28.80000 -0.04	28.86	28.56	28.72	249,597
21 Jun 23	28.84000 -0.02	28.90	28.68	28.90	131,099
20 Jun 23	28.86000 -0.10	29.08	28.72	28.90	174,818
19 Jun 23	28.96000 -0.40	29.34	28.86	29.32	165,656
16 Jun 23	29.36000 +0.12	29.46	28.78	29.20	370,279
15 Jun 23	29.24000 -0.44	29.72	29.10	29.58	253,247
14 Jun 23	29.68000 +0.10	29.70	29.40	29.46	278,754
13 Jun 23	29.58000 +0.18	29.68	29.32	29.50	217,650
12 Jun 23	29.40000 +0.04	29.58	29.26	29.52	157,004
09 Jun 23	29.36000 -0.24	29.52	29.22	29.46	229,694
08 Jun 23	29.60000 +0.42	29.60	29.10	29.18	305,622
07 Jun 23	29.18000 +0.06	29.42	29.10	29.14	217,492
06 Jun 23	29.12000 +0.44	29.12	28.70	28.80	416,222
05 Jun 23	28.68000 +0.14	28.88	28.58	28.70	161,855
02 Jun 23	28.54000 +0.52	28.70	27.94	28.12	225,801
01 Jun 23	28.02000 +0.28	28.08	27.68	27.82	139,671
31 May 23	27.74000 -0.02	27.96	27.32	27.50	629,135
30 May 23	27.76000 -0.44	28.18	27.76	28.12	189,115
29 May 23	28.20000 +0.02	28.26	28.00	28.20	43,592
26 May 23	28.18000 -0.18	28.48	27.90	28.42	177,293
25 May 23	28.36000 -0.02	28.52	28.14	28.30	188,912
24 May 23	28.38000 -0.32	28.78	28.30	28.54	200,292
23 May 23	28.70000 +0.08	28.92	28.48	28.66	223,607
22 May 23	28.62000 -0.24	28.62	28.16	28.30	252,240
19 May 23	28.86000 +0.14	28.88	28.62	28.78	117,771
18 May 23	28.72000 +0.02	28.90	28.72	28.76	166,203
17 May 23	28.70000 -0.04	28.92	28.56	28.74	181,814
16 May 23	28.74000 -0.04	29.10	28.68	28.74	99,425
15 May 23	28.78000 +0.00	29.44	28.70	29.16	151,190
12 May 23	28.78000 +0.12	28.88	28.60	28.60	107,430
11 May 23	28.66000 +0.12	28.80	28.50	28.60	156,799
10 May 23	28.54000 -0.20	28.96	28.10	28.80	282,953
09 May 23	28.74000 +0.28	28.80	28.24	28.34	221,318
08 May 23	28.46000 +0.26	28.62	28.20	28.30	129,426
05 May 23	28.20000 +0.26	28.30	27.90	28.00	97,044
04 May 23	27.94000 -0.34	28.16	27.62	28.16	289,460
03 May 23	28.28000 +0.20	28.38	27.84	28.16	274,083
02 May 23	28.08000 -0.20	28.64	28.04	28.48	285,801
28 Apr 23	28.28000 +1.18	28.28	27.36	27.40	460,359
27 Apr 23	27.10000 -0.20	27.30	27.00	27.20	207,958
26 Apr 23	27.30000 +0.24	27.30	26.62	26.96	278,036
25 Apr 23	27.06000 -0.22	27.22	26.96	27.22	114,339
24 Apr 23	27.28000 -0.12	27.50	27.22	27.44	148,843
21 Apr 23	27.40000 +0.00	27.48	27.08	27.40	167,367
20 Apr 23	27.40000 +0.00	27.48	27.26	27.40	134,398
19 Apr 23	27.40000 +0.16	27.52	27.20	27.24	236,564
18 Apr 23	27.24000 -0.08	27.50	27.24	27.26	198,204
17 Apr 23	27.32000 +0.36	27.42	27.10	27.16	218,149
14 Apr 23	26.96000 +0.04	27.12	26.78	26.96	183,702
13 Apr 23	26.92000 +0.22	26.92	26.62	26.72	356,227
12 Apr 23	26.70000 -0.06	26.94	26.54	26.84	119,025
11 Apr 23	26.76000 +0.28	26.96	26.68	26.88	211,855
06 Apr 23	26.48000 +0.06	26.66	26.38	26.38	171,607
05 Apr 23	26.42000 -0.20	26.68	26.28	26.60	209,870
04 Apr 23	26.62000 +0.00	26.94	26.62	26.74	221,766
03 Apr 23	26.62000 -0.12	26.70	26.38	26.70	117,918
31 Mar 23	26.74000 -0.06	26.90	26.64	26.90	282,599
30 Mar 23	26.80000 +0.64	26.80	26.46	26.50	239,805
29 Mar 23	26.16000 +0.24	26.28	25.94	26.00	120,801
28 Mar 23	25.92000 -0.04	26.18	25.78	26.18	204,954
27 Mar 23	25.96000 +0.58	26.02	25.44	25.74	186,727
24 Mar 23	25.38000 -1.00	26.20	25.10	26.20	223,557
23 Mar 23	26.38000 -0.18	26.50	26.22	26.50	186,943
22 Mar 23	26.56000 +0.10	26.64	26.22	26.54	158,351
21 Mar 23	26.46000 +0.68	26.56	25.90	26.04	209,094
20 Mar 23	25.78000 +0.48	25.82	24.68	25.06	249,572
17 Mar 23	25.30000 -0.34	25.90	25.18	25.68	776,997
16 Mar 23	25.64000 +0.22	25.78	25.10	25.54	286,961
15 Mar 23	25.42000 -0.76	26.20	25.34	26.20	270,188
14 Mar 23	26.18000 +0.34	26.32	25.74	25.84	229,292
13 Mar 23	25.84000 -0.68	26.82	25.74	26.76	492,574
10 Mar 23	26.52000 +0.02	26.82	25.20	26.08	340,293
09 Mar 23	26.50000 +0.02	26.64	26.20	26.42	209,788
08 Mar 23	26.48000 -0.08	26.52	26.26	26.50	209,081
07 Mar 23	26.56000 +0.04	26.82	26.36	26.40	241,329
06 Mar 23	26.52000 -0.16	26.82	26.50	26.74	134,921
03 Mar 23	26.68000 +0.30	26.80	26.50	26.56	138,061
02 Mar 23	26.38000 +0.36	26.42	25.92	26.00	157,816
01 Mar 23	26.02000 +0.04	26.14	25.94	25.94	177,793
28 Feb 23	25.98000 -0.28	26.20	25.94	26.20	274,450
27 Feb 23	26.26000 +0.36	26.38	26.02	26.06	111,024
24 Feb 23	25.90000 -0.14	26.36	25.90	26.14	209,972
23 Feb 23	26.04000 -0.14	26.28	26.04	26.18	128,396
22 Feb 23	26.18000 +0.26	26.20	25.66	25.80	175,010
21 Feb 23	25.92000 -0.14	26.06	25.86	26.00	132,740
20 Feb 23	26.06000 -0.14	26.24	25.82	26.20	169,439
17 Feb 23	26.20000 +0.10	26.24	25.78	25.98	174,071
16 Feb 23	26.10000 -0.28	26.52	26.06	26.46	181,846
15 Feb 23	26.38000 +0.24	26.46	26.02	26.20	122,805
14 Feb 23	26.14000 +0.18	26.22	25.96	26.04	199,089
13 Feb 23	25.96000 +0.30	26.04	25.70	25.72	96,320
10 Feb 23	25.66000 -0.30	25.98	25.50	25.90	254,286
09 Feb 23	25.96000 +0.20	26.38	25.76	25.78	294,632
08 Feb 23	25.76000 +0.34	25.86	25.50	25.56	237,776
07 Feb 23	25.42000 -0.04	25.48	25.28	25.44	137,096
06 Feb 23	25.46000 -0.48	25.88	25.44	25.76	197,694
03 Feb 23	25.94000 +0.08	25.94	25.48	25.74	148,875
02 Feb 23	25.86000 +0.36	25.88	25.40	25.58	294,453
01 Feb 23	25.50000 +0.46	25.50	25.10	25.10	250,450
31 Jan 23	25.04000 -0.10	25.20	24.92	25.16	262,105
30 Jan 23	25.14000 -0.14	25.16	24.94	25.16	193,107
27 Jan 23	25.28000 +0.34	25.28	24.84	24.90	157,944
26 Jan 23	24.94000 +0.12	25.08	24.60	24.94	272,813
25 Jan 23	24.82000 -0.42	25.38	24.66	25.30	419,350
24 Jan 23	25.24000 -0.08	25.42	25.12	25.34	221,452
23 Jan 23	25.32000 +0.16	25.44	24.98	25.28	107,667
20 Jan 23	25.16000 +0.12	25.26	24.94	25.06	173,194
19 Jan 23	25.04000 -0.22	25.20	24.88	25.16	148,372
18 Jan 23	25.26000 +0.06	25.56	25.16	25.20	182,533
17 Jan 23	25.20000 +0.24	25.20	24.86	25.00	139,417
16 Jan 23	24.96000 +0.30	24.98	24.58	24.78	204,057
13 Jan 23	24.66000 -0.20	25.00	24.56	24.92	285,597
12 Jan 23	24.86000 +0.28	24.94	24.50	24.80	356,424
11 Jan 23	24.58000 +0.02	25.06	24.42	24.96	531,677
10 Jan 23	24.56000 -0.62	24.56	22.80	24.00	846,324
09 Jan 23	25.18000 +0.18	25.50	24.92	25.10	344,433
06 Jan 23	25.00000 +0.28	25.06	24.66	24.82	181,558
05 Jan 23	24.72000 -0.36	25.10	24.64	25.00	170,316
04 Jan 23	25.08000 +0.26	25.20	24.78	24.86	321,631
03 Jan 23	24.82000 +0.24	24.84	24.48	24.58	162,224
02 Jan 23	24.58000 +0.22	24.60	24.42	24.54	95,016
30 Dec 22	24.36000 -0.38	24.72	24.32	24.62	68,897
29 Dec 22	24.74000 +0.12	24.80	24.40	24.56	105,554
28 Dec 22	24.62000 -0.10	24.84	24.56	24.80	149,920
27 Dec 22	24.72000 +0.12	24.82	24.60	24.66	121,254
23 Dec 22	24.60000 +0.04	24.74	24.26	24.52	138,119
22 Dec 22	24.56000 -0.14	24.88	24.56	24.60	131,289
21 Dec 22	24.70000 +0.30	24.80	24.10	24.40	149,546
20 Dec 22	24.40000 +0.24	24.42	23.96	24.16	237,061
19 Dec 22	24.16000 +0.28	24.20	23.92	23.92	245,571
16 Dec 22	23.88000 -0.14	24.10	23.48	24.02	309,249
15 Dec 22	24.02000 -0.36	24.36	24.00	24.22	246,444
14 Dec 22	24.38000 +0.18	24.38	23.84	24.12	207,066
13 Dec 22	24.20000 -0.08	24.62	24.14	24.24	267,768
12 Dec 22	24.28000 +0.06	24.32	24.00	24.22	186,528
09 Dec 22	24.22000 +0.10	24.34	23.94	24.12	231,095
08 Dec 22	24.12000 +0.16	24.28	23.86	23.96	144,169
07 Dec 22	23.96000 +0.00	24.16	23.78	23.80	204,951
06 Dec 22	23.96000 +0.20	24.18	23.68	23.80	178,186
05 Dec 22	23.76000 -0.14	24.06	23.76	23.90	131,622
02 Dec 22	23.90000 +0.02	23.98	23.68	23.90	165,533
01 Dec 22	23.88000 +0.28	24.02	23.58	23.78	286,149
30 Nov 22	23.60000 -0.18	23.88	23.58	23.72	438,204
29 Nov 22	23.78000 +0.16	23.96	23.42	23.60	235,111
28 Nov 22	23.62000 -0.22	23.82	23.60	23.70	176,329
25 Nov 22	23.84000 +0.12	23.84	23.56	23.64	112,952
24 Nov 22	23.72000 +0.16	23.84	23.60	23.64	97,258
23 Nov 22	23.56000 +0.04	23.74	23.38	23.48	171,994
22 Nov 22	23.52000 +0.12	23.52	23.30	23.44	214,152
21 Nov 22	23.40000 +0.08	23.56	23.24	23.24	163,646
18 Nov 22	23.32000 +0.56	23.46	22.80	22.86	271,072
17 Nov 22	22.76000 -0.02	23.00	22.60	22.82	144,644
16 Nov 22	22.78000 -0.14	23.00	22.56	22.92	185,968
15 Nov 22	22.92000 +0.08	23.04	22.74	22.92	276,724
14 Nov 22	22.84000 -1.04	23.92	22.68	23.80	385,278
11 Nov 22	23.88000 -0.38	24.42	23.70	24.42	171,458
10 Nov 22	24.26000 +0.74	24.40	23.20	23.40	401,827
09 Nov 22	23.52000 -0.08	23.70	23.18	23.54	162,711
08 Nov 22	23.60000 +0.00	23.94	23.44	23.60	268,651
07 Nov 22	23.60000 +0.00	23.76	23.12	23.36	269,675
04 Nov 22	23.60000 +0.06	24.44	23.12	24.06	366,612
03 Nov 22	23.54000 +0.40	23.88	22.80	22.88	379,937
02 Nov 22	23.14000 -0.46	23.56	23.02	23.40	317,080
01 Nov 22	23.60000 -0.08	24.04	23.40	24.04	231,264
31 Oct 22	23.68000 -0.44	24.18	23.58	24.18	348,545
28 Oct 22	24.12000 +0.06	24.36	23.94	23.98	176,099
27 Oct 22	24.06000 -0.20	24.48	23.80	24.30	298,208
26 Oct 22	24.26000 +0.62	24.34	23.64	23.64	241,335
25 Oct 22	23.64000 +0.32	23.70	23.24	23.38	164,566
24 Oct 22	23.32000 +0.50	23.54	22.80	23.00	165,996
21 Oct 22	22.82000 -0.14	22.94	22.50	22.82	232,238
20 Oct 22	22.96000 -0.08	23.24	22.86	22.98	136,647
19 Oct 22	23.04000 -0.06	23.26	22.96	23.20	191,207
18 Oct 22	23.10000 +0.10	23.26	22.94	23.16	184,264
17 Oct 22	23.00000 +0.56	23.04	22.46	22.46	212,314
14 Oct 22	22.44000 -0.22	23.20	22.28	22.82	302,084
13 Oct 22	22.66000 +0.46	22.78	22.06	22.12	282,979
12 Oct 22	22.20000 -0.16	22.44	22.14	22.28	490,733
11 Oct 22	22.36000 +0.20	22.38	21.82	22.00	196,418
10 Oct 22	22.16000 -0.04	22.28	21.34	21.90	208,591
07 Oct 22	22.20000 -0.06	22.24	21.98	22.16	239,218
06 Oct 22	22.26000 +0.18	22.38	22.16	22.16	167,536
05 Oct 22	22.08000 -0.08	22.26	21.98	22.14	160,788
04 Oct 22	22.16000 +0.48	22.40	21.90	22.00	305,346
03 Oct 22	21.68000 +0.10	21.68	21.22	21.32	208,153
30 Sep 22	21.58000 +0.52	21.72	21.18	21.18	303,763
29 Sep 22	21.06000 +0.26	21.10	20.64	20.80	278,170
28 Sep 22	20.80000 -0.44	21.20	20.62	21.00	360,212
27 Sep 22	21.24000 -0.32	21.96	21.24	21.78	251,648
26 Sep 22	21.56000 +0.02	21.82	21.26	21.38	126,461
23 Sep 22	21.54000 -0.72	22.34	21.36	22.32	230,015
22 Sep 22	22.26000 -0.18	22.42	21.68	21.82	211,117
21 Sep 22	22.44000 +0.24	22.46	22.02	22.08	249,462
20 Sep 22	22.20000 -0.68	22.88	22.12	22.84	163,298
19 Sep 22	22.88000 +0.18	22.88	22.04	22.66	186,538
16 Sep 22	22.70000 -0.22	22.78	22.10	22.66	340,021
15 Sep 22	22.92000 +0.00	23.04	22.70	22.90	116,540
14 Sep 22	22.92000 -0.04	23.04	22.62	22.88	241,577
13 Sep 22	22.96000 -0.10	23.44	22.84	23.10	268,005
12 Sep 22	23.06000 +0.38	23.30	22.78	22.78	228,293
09 Sep 22	22.68000 +0.74	22.74	21.86	21.86	338,122
08 Sep 22	21.94000 +0.10	22.08	21.60	21.96	338,013
07 Sep 22	21.84000 +0.32	21.84	21.28	21.34	152,577
06 Sep 22	21.52000 -0.12	21.80	21.30	21.58	140,341
05 Sep 22	21.64000 -0.48	21.70	20.30	21.36	224,079
02 Sep 22	22.12000 +0.62	22.14	21.44	21.68	197,836
01 Sep 22	21.50000 -0.26	21.62	21.24	21.62	175,176
31 Aug 22	21.76000 -0.24	22.22	21.76	22.18	174,116
30 Aug 22	22.00000 +0.02	22.30	21.90	22.00	195,794
29 Aug 22	21.98000 -0.20	21.98	21.62	21.92	138,602
26 Aug 22	22.18000 -0.28	22.62	22.12	22.54	119,600
25 Aug 22	22.46000 -0.08	22.82	22.38	22.72	158,669
24 Aug 22	22.54000 +0.46	22.58	21.90	22.06	250,322
23 Aug 22	22.08000 -0.26	22.36	21.90	22.12	208,479
22 Aug 22	22.34000 -0.40	22.58	22.22	22.52	227,212
19 Aug 22	22.74000 +0.02	22.74	22.52	22.68	149,658
18 Aug 22	22.72000 +0.00	22.76	22.56	22.64	176,124
17 Aug 22	22.72000 -0.20	23.04	22.56	23.00	161,096
16 Aug 22	22.92000 -0.02	23.04	22.78	22.94	250,777
15 Aug 22	22.94000 -0.16	23.22	22.88	23.22	157,119
12 Aug 22	23.10000 -0.06	23.36	22.98	23.24	133,479
11 Aug 22	23.16000 +0.02	23.36	23.14	23.24	129,278
10 Aug 22	23.14000 +0.34	23.30	22.54	22.86	176,909
09 Aug 22	22.80000 -0.26	23.16	22.64	23.08	218,249
08 Aug 22	23.06000 +0.02	23.18	22.94	23.16	188,074
05 Aug 22	23.04000 -0.48	23.52	22.92	23.52	147,776
04 Aug 22	23.52000 +0.12	23.62	23.32	23.38	159,967
03 Aug 22	23.40000 +0.24	23.54	23.02	23.10	221,092
02 Aug 22	23.16000 -0.36	23.50	22.84	23.44	289,884
01 Aug 22	23.52000 +0.12	23.62	23.30	23.34	255,306
29 Jul 22	23.40000 +0.58	23.68	22.94	22.98	283,438
28 Jul 22	22.82000 +0.52	22.82	22.22	22.22	265,507
27 Jul 22	22.30000 -0.22	22.52	22.10	22.50	261,444
26 Jul 22	22.52000 -0.16	22.82	22.32	22.70	256,588
25 Jul 22	22.68000 +0.26	22.78	22.18	22.20	140,833
22 Jul 22	22.42000 -0.04	22.48	22.30	22.38	205,345
21 Jul 22	22.46000 +0.14	22.66	22.16	22.34	175,175
20 Jul 22	22.32000 -0.34	22.76	22.32	22.76	143,950
19 Jul 22	22.66000 +0.22	22.80	21.92	22.30	193,104
18 Jul 22	22.44000 +0.18	22.84	22.26	22.42	130,887
15 Jul 22	22.26000 +0.50	22.34	21.76	21.80	173,681
14 Jul 22	21.76000 -0.22	22.12	21.56	21.98	162,762
13 Jul 22	21.98000 +0.16	22.18	21.70	21.84	204,762
12 Jul 22	21.82000 +0.48	21.82	21.18	21.32	220,343
11 Jul 22	21.34000 -0.10	21.50	21.06	21.12	138,680
08 Jul 22	21.44000 +0.46	21.60	20.84	21.02	212,793
07 Jul 22	20.98000 +0.14	21.20	20.98	21.06	152,711
06 Jul 22	20.84000 +0.50	20.94	20.30	20.54	161,973
05 Jul 22	20.34000 -0.42	20.92	20.06	20.88	234,205
04 Jul 22	20.76000 +0.04	20.98	20.68	20.82	121,329
01 Jul 22	20.72000 +0.02	20.96	20.44	20.52	226,342
30 Jun 22	20.70000 -0.56	20.80	20.26	20.50	368,665
29 Jun 22	21.26000 -0.22	21.30	20.92	21.22	133,568
28 Jun 22	21.48000 +0.30	21.56	21.32	21.34	202,765
27 Jun 22	21.18000 -0.08	21.54	21.08	21.36	238,912
24 Jun 22	21.26000 +0.38	21.26	20.78	20.96	159,580
23 Jun 22	20.88000 -0.20	21.28	20.88	21.00	322,305
22 Jun 22	21.08000 -0.02	21.20	20.74	21.00	204,930
21 Jun 22	21.10000 +0.34	21.40	20.90	20.90	223,130
20 Jun 22	20.76000 -0.12	20.94	20.48	20.84	168,383
17 Jun 22	20.88000 +0.78	21.06	19.97	20.12	663,054
16 Jun 22	20.10000 -0.68	21.00	20.00	21.00	239,842
15 Jun 22	20.78000 +0.20	20.90	20.60	20.72	302,841
14 Jun 22	20.58000 -0.38	21.14	20.44	21.02	150,928
13 Jun 22	20.96000 -0.84	21.50	20.86	21.48	275,418
10 Jun 22	21.80000 -0.40	22.18	21.78	22.14	222,385
09 Jun 22	22.20000 +0.32	22.60	21.86	22.02	208,651
08 Jun 22	21.88000 -0.48	22.42	21.78	22.40	210,913
07 Jun 22	22.36000 +0.06	22.36	22.08	22.14	142,486
06 Jun 22	22.30000 +0.12	22.40	22.24	22.40	90,408
03 Jun 22	22.18000 +0.02	22.30	22.06	22.28	55,738
02 Jun 22	22.16000 +0.16	22.20	21.96	22.12	109,243
01 Jun 22	22.00000 -0.64	22.74	21.94	22.68	231,551
31 May 22	22.64000 -0.40	22.96	22.64	22.94	236,925
30 May 22	23.04000 +0.12	23.08	22.86	22.94	190,713
27 May 22	22.92000 +0.38	22.96	22.52	22.52	163,250
26 May 22	22.54000 +0.62	22.70	21.88	21.98	239,137
25 May 22	21.92000 +0.08	22.06	21.64	22.02	124,869
24 May 22	21.84000 +0.10	22.26	21.60	21.60	300,384
23 May 22	21.74000 +0.14	22.00	21.44	21.80	143,985
20 May 22	21.60000 -0.10	21.78	21.36	21.36	168,916
19 May 22	21.70000 -0.28	21.88	21.42	21.84	317,495
18 May 22	21.98000 -0.22	22.26	21.86	22.26	250,353
17 May 22	22.20000 +0.24	22.28	21.96	22.20	187,234
16 May 22	21.96000 -0.16	22.22	21.74	22.06	161,009
13 May 22	22.12000 +0.52	22.12	21.50	21.74	272,482
12 May 22	21.60000 -0.38	21.74	21.12	21.46	246,660
11 May 22	21.98000 +0.18	22.04	21.70	21.90	198,546
10 May 22	21.80000 +0.12	21.94	21.66	21.78	251,935
09 May 22	21.68000 -0.56	22.32	21.68	22.22	206,052
06 May 22	22.24000 -0.46	22.60	22.06	22.60	306,966
05 May 22	22.70000 -0.02	23.20	22.64	22.96	288,895
04 May 22	22.72000 -0.60	23.34	22.50	23.26	257,620
03 May 22	23.32000 +0.30	23.58	23.00	23.20	294,551
02 May 22	23.02000 +0.46	23.08	21.72	22.58	330,202
29 Apr 22	22.56000 +0.62	23.06	22.18	22.20	364,297
28 Apr 22	21.94000 -0.04	22.34	21.74	22.24	371,123
27 Apr 22	21.98000 -0.16	22.20	21.76	22.14	153,353
26 Apr 22	22.14000 -0.30	22.70	22.12	22.64	128,513
25 Apr 22	22.44000 -0.06	22.76	22.10	22.30	167,360
22 Apr 22	22.50000 -0.06	22.58	22.14	22.18	203,304
21 Apr 22	22.56000 +1.08	22.68	21.60	21.60	403,569
20 Apr 22	21.48000 +0.48	21.60	21.04	21.04	301,550
19 Apr 22	21.00000 +0.16	21.06	20.62	20.80	205,661
14 Apr 22	20.84000 +0.26	20.86	20.58	20.58	165,412
13 Apr 22	20.58000 +0.16	20.72	20.30	20.30	147,276
12 Apr 22	20.42000 -0.06	20.74	20.04	20.12	167,852
11 Apr 22	20.48000 +0.28	20.78	20.16	20.18	201,226
08 Apr 22	20.20000 +0.34	20.42	20.02	20.04	215,095
07 Apr 22	19.86000 -0.14	20.40	19.83	20.28	343,231
06 Apr 22	20.00000 -0.38	20.80	19.94	20.54	451,661
05 Apr 22	20.38000 -1.04	21.64	20.20	21.46	472,753
04 Apr 22	21.42000 -0.04	21.62	21.30	21.58	137,146
01 Apr 22	21.46000 -0.02	21.74	21.40	21.50	165,377
31 Mar 22	21.48000 -0.24	21.92	21.48	21.72	183,593
30 Mar 22	21.72000 -0.10	21.82	21.48	21.76	129,156
29 Mar 22	21.82000 +0.72	21.90	21.28	21.36	208,171
28 Mar 22	21.10000 -0.08	21.38	21.06	21.24	158,939
25 Mar 22	21.18000 +0.08	21.24	20.92	21.16	285,527
24 Mar 22	21.10000 -0.48	21.64	21.10	21.54	248,969
23 Mar 22	21.58000 -0.42	22.20	21.54	22.02	310,534
22 Mar 22	22.00000 +0.04	22.18	21.92	22.04	315,098
21 Mar 22	21.96000 -0.14	22.08	21.74	21.92	212,345
18 Mar 22	22.10000 +0.18	22.10	21.72	21.90	372,353
17 Mar 22	21.92000 +0.02	22.16	21.72	22.00	247,296
16 Mar 22	21.90000 +0.54	22.14	21.68	21.84	351,179
15 Mar 22	21.36000 +0.18	21.72	20.92	20.98	355,346
14 Mar 22	21.18000 +0.58	21.70	20.96	21.00	389,542
11 Mar 22	20.60000 +1.25	20.96	19.60	19.92	440,182
10 Mar 22	19.35000 -0.37	19.89	19.00	19.81	355,645
09 Mar 22	19.72000 +0.99	19.72	19.10	19.25	484,069
08 Mar 22	18.73000 +0.12	19.28	18.01	18.33	430,795
07 Mar 22	18.61000 -0.39	18.82	17.61	18.50	552,262
04 Mar 22	19.00000 -0.71	19.55	18.92	19.50	399,349
03 Mar 22	19.71000 -0.99	20.86	19.71	20.66	206,468
02 Mar 22	20.70000 -0.08	20.92	20.48	20.72	222,284
01 Mar 22	20.78000 -0.26	21.24	20.66	20.98	211,043
28 Feb 22	21.04000 -0.10	21.06	20.64	20.74	285,081
25 Feb 22	21.14000 +0.72	21.26	20.40	20.40	252,335
24 Feb 22	20.42000 -0.54	20.78	20.06	20.26	415,531
23 Feb 22	20.96000 -0.20	21.62	20.84	21.24	304,687
22 Feb 22	21.16000 +0.20	21.38	20.10	20.54	287,233
21 Feb 22	20.96000 -0.36	21.48	20.82	21.40	194,097
18 Feb 22	21.32000 -0.02	21.62	21.26	21.34	180,779
17 Feb 22	21.34000 -0.16	21.60	21.24	21.52	231,243
16 Feb 22	21.50000 -0.34	21.98	21.46	21.80	243,397
15 Feb 22	21.84000 +0.96	22.00	21.30	21.30	668,552
14 Feb 22	20.88000 -0.56	21.10	20.52	21.08	257,111
11 Feb 22	21.44000 +0.12	21.50	21.04	21.10	194,669
10 Feb 22	21.32000 +0.20	21.56	21.10	21.24	131,903
09 Feb 22	21.12000 +0.34	21.38	20.82	20.82	215,967
08 Feb 22	20.78000 +0.28	21.02	20.58	20.58	294,007
07 Feb 22	20.50000 +0.40	20.66	20.10	20.24	276,158
04 Feb 22	20.10000 -0.56	20.74	19.90	20.70	423,440
03 Feb 22	20.66000 -0.40	21.14	20.58	21.08	275,218
02 Feb 22	21.06000 +0.30	21.08	20.84	20.94	157,526
01 Feb 22	20.76000 +0.32	20.98	20.48	20.48	252,652
31 Jan 22	20.44000 +0.18	20.64	20.06	20.58	231,892
28 Jan 22	20.26000 -0.04	20.38	19.94	20.32	212,864
27 Jan 22	20.30000 +0.28	20.36	19.64	19.79	372,441
26 Jan 22	20.02000 -0.16	20.44	20.02	20.26	279,111
25 Jan 22	20.18000 -0.22	20.74	20.04	20.60	510,397
24 Jan 22	20.40000 -0.60	20.84	20.24	20.84	461,256
21 Jan 22	21.00000 -0.48	21.26	20.82	21.26	327,005
20 Jan 22	21.48000 -0.24	21.76	21.42	21.72	264,455
19 Jan 22	21.72000 -0.04	21.88	21.58	21.62	176,926
18 Jan 22	21.76000 -0.22	21.96	21.70	21.90	238,779
17 Jan 22	21.98000 -0.22	22.26	21.74	22.26	388,398
14 Jan 22	22.20000 -0.58	22.64	22.02	22.64	345,449
13 Jan 22	22.78000 -0.20	23.02	22.62	22.96	314,519
12 Jan 22	22.98000 +0.06	23.20	22.86	23.04	346,706
11 Jan 22	22.92000 -0.10	23.32	22.90	23.18	138,164
10 Jan 22	23.02000 -0.28	23.46	22.94	23.36	1,157,005
07 Jan 22	23.30000 -0.14	23.52	23.06	23.42	434,729
06 Jan 22	23.44000 -0.06	23.62	23.12	23.16	195,775
05 Jan 22	23.50000 +0.10	23.54	23.36	23.40	154,466
04 Jan 22	23.40000 +0.22	23.54	23.24	23.24	209,552
03 Jan 22	23.18000 +0.46	23.24	22.76	22.80	143,305
31 Dec 21	22.72000 -0.12	22.90	22.60	22.90	29,191
30 Dec 21	22.84000 -0.10	22.96	22.82	22.90	95,879
29 Dec 21	22.94000 +0.20	22.98	22.76	22.76	111,647
28 Dec 21	22.74000 -0.02	22.74	22.52	22.72	105,551
27 Dec 21	22.76000 +0.26	22.76	22.46	22.46	98,901
24 Dec 21	22.50000 -0.22	22.60	22.42	22.50	42,593
23 Dec 21	22.72000 +0.24	22.78	22.42	22.50	87,160
22 Dec 21	22.48000 +0.06	22.56	22.34	22.44	133,007
21 Dec 21	22.42000 +0.06	22.64	22.34	22.52	158,460
20 Dec 21	22.36000 -0.42	22.42	22.18	22.42	195,200
17 Dec 21	22.78000 -0.06	22.94	22.68	22.80	370,653
16 Dec 21	22.84000 +0.28	23.00	22.60	22.92	276,509
15 Dec 21	22.56000 +0.20	22.58	22.34	22.38	221,073
14 Dec 21	22.36000 -0.20	22.78	22.36	22.66	213,895
13 Dec 21	22.56000 +0.16	22.68	22.42	22.42	195,713
10 Dec 21	22.40000 +0.00	22.54	22.22	22.38	145,642
09 Dec 21	22.40000 +0.04	22.54	22.30	22.48	161,482
08 Dec 21	22.36000 -0.28	22.82	22.36	22.50	266,082
07 Dec 21	22.64000 +0.18	22.82	22.50	22.60	318,550
06 Dec 21	22.46000 +0.30	22.54	22.18	22.34	268,460
03 Dec 21	22.16000 -0.10	22.58	22.04	22.50	232,219
02 Dec 21	22.26000 -0.12	22.34	22.00	22.10	264,271
01 Dec 21	22.38000 +0.30	22.38	22.08	22.20	212,549
30 Nov 21	22.08000 -0.08	22.18	21.62	21.74	577,737
29 Nov 21	22.16000 +0.06	22.32	22.02	22.18	283,163
26 Nov 21	22.10000 -0.82	22.38	22.02	22.28	360,499
25 Nov 21	22.92000 +0.06	23.02	22.66	22.92	168,267
24 Nov 21	22.86000 -0.06	22.98	22.72	22.86	105,389
23 Nov 21	22.92000 -0.06	23.10	22.46	22.84	149,285
22 Nov 21	22.98000 -0.12	23.12	22.86	23.00	191,661
19 Nov 21	23.10000 +0.00	23.26	22.96	23.10	363,316
18 Nov 21	23.10000 +0.16	23.48	22.96	23.00	385,594
17 Nov 21	22.94000 +0.22	23.10	22.66	22.70	359,129
16 Nov 21	22.72000 +0.24	22.78	22.42	22.48	255,690
15 Nov 21	22.48000 +0.46	22.60	21.90	22.02	312,444
12 Nov 21	22.02000 +0.12	22.40	21.94	22.00	213,647
11 Nov 21	21.90000 -0.84	22.44	21.68	22.24	530,212
10 Nov 21	22.74000 +1.54	22.96	21.52	21.80	911,799
09 Nov 21	21.20000 -0.34	21.46	21.14	21.46	161,477
08 Nov 21	21.54000 +0.04	21.96	21.40	21.60	264,370
05 Nov 21	21.50000 +0.16	21.50	20.76	21.36	334,761
04 Nov 21	21.34000 +0.18	21.36	21.12	21.22	258,379
03 Nov 21	21.16000 +0.00	21.24	20.94	21.14	241,379
02 Nov 21	21.16000 -0.14	21.36	21.02	21.26	172,388
01 Nov 21	21.30000 +0.30	21.36	21.02	21.16	206,196
29 Oct 21	21.00000 -0.10	21.18	20.78	21.08	167,593
28 Oct 21	21.10000 +0.08	21.20	20.84	20.84	142,016
27 Oct 21	21.02000 +0.10	21.04	20.80	20.94	134,503
26 Oct 21	20.92000 +0.12	21.08	20.80	20.82	172,432
25 Oct 21	20.80000 -0.30	21.12	20.76	21.10	188,656
22 Oct 21	21.10000 +0.14	21.24	20.76	21.00	237,280
21 Oct 21	20.96000 -0.16	21.22	20.76	20.92	286,354
20 Oct 21	21.12000 +0.24	21.22	20.80	20.84	167,010
19 Oct 21	20.88000 +0.12	20.92	20.58	20.78	246,061
18 Oct 21	20.76000 -0.20	21.06	20.74	20.94	204,136
15 Oct 21	20.96000 +0.26	21.16	20.62	20.74	295,620
14 Oct 21	20.70000 -0.60	21.56	20.70	21.32	562,191
13 Oct 21	21.30000 +1.66	21.68	20.60	21.12	1,160,711
12 Oct 21	19.64000 +0.06	19.70	19.28	19.39	175,503
11 Oct 21	19.58000 +0.18	19.74	19.32	19.74	215,252
08 Oct 21	19.40000 -0.14	19.71	19.36	19.55	167,153
07 Oct 21	19.54000 +0.41	19.54	19.03	19.27	356,841
06 Oct 21	19.13000 -0.23	19.30	18.85	19.25	360,305
05 Oct 21	19.36000 -0.15	19.55	19.31	19.55	242,404
04 Oct 21	19.51000 -0.22	19.80	19.47	19.62	172,992
01 Oct 21	19.73000 +0.07	19.78	19.18	19.48	259,643
30 Sep 21	19.66000 -0.12	19.96	19.58	19.92	238,056
29 Sep 21	19.78000 -0.36	20.26	19.78	20.18	309,625
28 Sep 21	20.14000 -0.38	20.50	19.93	20.50	273,285
27 Sep 21	20.52000 +0.32	20.66	20.38	20.40	182,201
24 Sep 21	20.20000 -0.18	20.38	20.08	20.32	179,059
23 Sep 21	20.38000 +0.02	20.50	20.20	20.40	166,905
22 Sep 21	20.36000 +0.39	20.42	20.10	20.10	244,886
21 Sep 21	19.97000 +0.23	20.20	19.72	19.80	297,637
20 Sep 21	19.74000 -0.28	19.80	19.29	19.76	341,941
17 Sep 21	20.02000 +0.24	20.38	19.90	19.93	653,097
16 Sep 21	19.78000 -0.46	20.42	19.77	20.30	363,178
15 Sep 21	20.24000 -0.18	20.48	20.18	20.40	295,016
14 Sep 21	20.42000 +0.08	20.54	20.26	20.30	157,130
13 Sep 21	20.34000 +0.60	20.38	19.85	19.85	333,997
10 Sep 21	19.74000 -0.36	20.40	19.63	20.20	202,675
09 Sep 21	20.10000 +0.35	20.22	19.55	19.74	286,811
08 Sep 21	19.75000 +0.00	19.84	19.50	19.65	243,158
07 Sep 21	19.75000 +0.08	20.00	19.63	19.67	283,350
06 Sep 21	19.67000 -0.89	20.38	19.32	20.30	752,593
03 Sep 21	20.56000 -0.06	20.82	20.54	20.70	153,492
02 Sep 21	20.62000 +0.12	20.74	20.42	20.46	142,093
01 Sep 21	20.50000 +0.42	20.68	20.20	20.28	327,928
31 Aug 21	20.08000 -0.24	20.32	19.93	20.32	324,694
30 Aug 21	20.32000 +0.32	20.40	19.95	20.06	295,497
27 Aug 21	20.00000 +0.17	20.10	19.78	19.87	178,605
26 Aug 21	19.83000 +0.08	19.98	19.54	19.98	169,860
25 Aug 21	19.75000 +0.24	19.81	19.55	19.55	185,526
24 Aug 21	19.51000 +0.10	19.58	19.31	19.46	229,540
23 Aug 21	19.41000 +0.12	19.50	19.17	19.49	244,831
20 Aug 21	19.29000 +0.07	19.29	19.01	19.14	147,837
19 Aug 21	19.22000 -0.48	19.43	19.07	19.43	398,665
18 Aug 21	19.70000 +0.18	19.72	19.52	19.52	164,311
17 Aug 21	19.52000 -0.18	19.70	19.48	19.65	151,514
16 Aug 21	19.70000 -0.36	19.97	19.65	19.97	152,151
13 Aug 21	20.06000 +0.00	20.18	19.95	20.00	148,999
12 Aug 21	20.06000 -0.12	20.38	20.06	20.20	205,060
11 Aug 21	20.18000 +0.43	20.18	19.66	19.80	373,548
10 Aug 21	19.75000 -0.02	19.81	19.64	19.70	191,191
09 Aug 21	19.77000 +0.11	19.82	19.59	19.64	116,009
06 Aug 21	19.66000 -0.12	19.79	19.49	19.74	124,058
05 Aug 21	19.78000 +0.18	19.87	19.48	19.54	187,869
04 Aug 21	19.60000 +0.06	19.84	19.52	19.58	215,346
03 Aug 21	19.54000 +0.38	19.60	19.13	19.20	330,492
02 Aug 21	19.16000 -0.81	20.10	19.12	20.04	404,930
30 Jul 21	19.97000 -0.02	20.20	19.23	20.04	535,928
29 Jul 21	19.99000 -1.11	21.22	19.88	21.08	787,447
28 Jul 21	21.10000 +0.36	21.16	20.72	20.78	412,690
27 Jul 21	20.74000 -0.16	20.84	20.54	20.84	199,635
26 Jul 21	20.90000 +0.22	20.92	20.64	20.64	167,086
23 Jul 21	20.68000 +0.42	20.96	20.24	20.32	340,850
22 Jul 21	20.26000 +0.41	20.26	19.89	19.89	174,871
21 Jul 21	19.85000 +0.37	19.94	19.53	19.62	211,388
20 Jul 21	19.48000 +0.22	19.54	19.26	19.37	254,766
19 Jul 21	19.26000 -0.55	19.69	19.02	19.69	386,783
16 Jul 21	19.81000 -0.05	20.04	19.69	19.91	231,090
15 Jul 21	19.86000 -0.34	20.14	19.80	20.14	245,890
14 Jul 21	20.20000 +0.00	20.26	20.08	20.20	157,385
13 Jul 21	20.20000 +0.08	20.24	20.06	20.20	154,036
12 Jul 21	20.12000 +0.06	20.20	19.87	20.10	165,634
09 Jul 21	20.06000 +0.11	20.32	19.92	19.95	262,271
08 Jul 21	19.95000 -0.41	20.30	19.73	20.28	342,134
07 Jul 21	20.36000 +0.14	20.84	20.20	20.32	427,099
06 Jul 21	20.22000 +0.06	20.48	20.16	20.18	292,531
05 Jul 21	20.16000 +0.14	20.24	19.93	20.00	184,326
02 Jul 21	20.02000 +0.14	20.10	19.86	19.94	249,508
01 Jul 21	19.88000 +0.48	19.89	19.56	19.57	391,880
30 Jun 21	19.40000 -0.20	19.73	19.27	19.60	354,524
29 Jun 21	19.60000 +0.09	19.72	19.38	19.51	1,472,145
28 Jun 21	19.51000 -0.22	19.80	19.51	19.78	251,533
25 Jun 21	19.73000 +0.08	19.91	19.64	19.80	148,684
24 Jun 21	19.65000 +0.10	19.81	19.60	19.63	270,931
23 Jun 21	19.55000 -0.43	20.02	19.55	20.02	522,593
22 Jun 21	19.98000 +0.06	20.02	19.86	19.96	203,471
21 Jun 21	19.92000 +0.09	19.98	19.41	19.78	488,037
18 Jun 21	19.83000 -0.23	20.18	19.68	20.10	968,941
17 Jun 21	20.06000 +0.26	20.06	19.73	19.80	264,983
16 Jun 21	19.80000 -0.08	19.96	19.58	19.88	213,102
15 Jun 21	19.88000 -0.26	20.20	19.83	20.20	700,374
14 Jun 21	20.14000 -0.06	20.30	20.06	20.22	136,050
11 Jun 21	20.20000 +0.04	20.40	20.16	20.24	134,717
10 Jun 21	20.16000 -0.46	20.60	20.16	20.60	177,854
09 Jun 21	20.62000 +0.12	20.80	20.44	20.50	588,201
08 Jun 21	20.50000 +0.34	20.60	19.98	20.14	424,471
07 Jun 21	20.16000 +0.14	20.28	19.99	20.10	200,408
04 Jun 21	20.02000 +0.11	20.10	19.93	19.97	133,922
03 Jun 21	19.91000 +0.07	20.10	19.80	19.86	149,223
02 Jun 21	19.84000 -0.03	20.06	19.74	19.92	358,268
01 Jun 21	19.87000 +0.23	20.12	19.81	19.98	229,610
31 May 21	19.64000 -0.05	19.92	19.64	19.67	289,527
28 May 21	19.69000 +0.07	19.78	19.58	19.70	248,939
27 May 21	19.62000 +0.27	19.69	19.29	19.37	506,712
26 May 21	19.35000 -0.20	19.57	19.24	19.52	313,479
25 May 21	19.55000 -0.57	19.87	19.51	19.78	296,434
24 May 21	20.12000 +0.32	20.14	19.83	19.93	122,691
21 May 21	19.80000 +0.11	19.88	19.59	19.73	278,829
20 May 21	19.69000 -0.02	19.82	19.55	19.76	188,842
19 May 21	19.71000 -0.29	19.88	19.48	19.88	251,977
18 May 21	20.00000 +0.02	20.18	19.93	20.08	363,961
17 May 21	19.98000 -0.52	20.64	19.81	20.58	257,293
14 May 21	20.50000 +0.40	20.52	19.99	20.24	321,651
13 May 21	20.10000 -0.28	20.24	19.74	20.24	226,701
12 May 21	20.38000 -0.18	20.66	20.26	20.56	226,119
11 May 21	20.56000 -0.40	20.92	20.32	20.86	176,533
10 May 21	20.96000 -0.24	21.36	20.94	21.28	260,538
07 May 21	21.20000 +0.24	21.22	20.90	21.16	387,591
06 May 21	20.96000 -0.06	21.18	20.90	21.10	263,587
05 May 21	21.02000 +0.16	21.12	20.84	21.02	251,131
04 May 21	20.86000 -0.42	21.42	20.84	21.26	270,356
03 May 21	21.28000 +0.26	21.28	20.96	21.08	186,913
30 Apr 21	21.02000 -0.38	21.26	20.80	21.10	470,831
29 Apr 21	21.40000 +0.38	21.58	20.96	21.04	387,234
28 Apr 21	21.02000 +0.04	21.12	20.90	21.06	212,946
27 Apr 21	20.98000 -0.06	21.12	20.80	21.12	206,896
26 Apr 21	21.04000 +0.22	21.48	20.70	20.78	312,234
23 Apr 21	20.82000 +0.20	20.82	20.52	20.58	181,802
22 Apr 21	20.62000 -0.04	20.82	20.56	20.76	111,895
21 Apr 21	20.66000 -0.12	20.82	20.52	20.78	159,720
20 Apr 21	20.78000 -0.42	21.20	20.62	21.14	367,885
19 Apr 21	21.20000 -0.18	21.42	21.14	21.40	267,676
16 Apr 21	21.38000 +0.18	21.50	21.00	21.18	343,008
15 Apr 21	21.20000 +0.40	21.28	20.80	20.80	381,500
14 Apr 21	20.80000 +0.06	20.88	20.62	20.82	164,847
13 Apr 21	20.74000 +0.00	20.82	20.42	20.80	221,009
12 Apr 21	20.74000 -0.32	21.12	20.62	21.04	165,706
09 Apr 21	21.06000 +0.30	21.06	20.72	20.80	300,456
08 Apr 21	20.76000 -0.04	20.92	20.66	20.90	224,656
07 Apr 21	20.80000 -0.14	21.08	20.74	20.84	442,554
06 Apr 21	20.94000 +0.34	20.96	20.60	20.82	595,133
01 Apr 21	20.60000 +0.18	20.66	20.42	20.48	504,560
31 Mar 21	20.42000 -0.28	20.92	20.26	20.76	326,661
30 Mar 21	20.70000 +0.22	20.76	20.48	20.56	385,193
29 Mar 21	20.48000 +0.30	20.64	20.14	20.56	433,502
26 Mar 21	20.18000 +0.18	20.40	20.04	20.16	288,690
25 Mar 21	20.00000 -0.08	20.10	19.61	20.02	807,539
24 Mar 21	20.08000 +0.22	20.14	19.51	19.77	437,075
23 Mar 21	19.86000 -0.20	20.06	19.81	19.96	229,057
22 Mar 21	20.06000 -0.24	20.48	19.91	20.20	338,818
19 Mar 21	20.30000 +0.18	20.36	19.70	19.94	451,274
18 Mar 21	20.12000 +0.06	20.30	19.86	20.16	388,373
17 Mar 21	20.06000 +0.28	20.20	19.75	19.95	579,348
16 Mar 21	19.78000 -0.02	20.50	19.71	20.02	775,657
15 Mar 21	19.80000 -0.68	20.58	19.80	20.48	585,763
12 Mar 21	20.48000 +0.86	21.50	19.90	20.60	974,757
11 Mar 21	19.62000 -0.02	19.85	19.31	19.69	300,962
10 Mar 21	19.64000 +0.29	19.72	19.24	19.31	342,076
09 Mar 21	19.35000 +0.18	19.39	19.13	19.22	222,221
08 Mar 21	19.17000 +0.36	19.25	18.95	18.96	201,972
05 Mar 21	18.81000 -0.43	19.19	18.75	19.10	242,395
04 Mar 21	19.24000 +0.05	19.31	19.02	19.11	249,016
03 Mar 21	19.19000 +0.12	19.32	19.04	19.08	165,861
02 Mar 21	19.07000 +0.22	19.07	18.75	18.82	251,867
01 Mar 21	18.85000 +0.23	19.15	18.78	18.82	260,583
26 Feb 21	18.62000 +0.10	18.73	17.84	18.20	196,313
25 Feb 21	18.52000 -0.17	19.12	18.52	18.80	265,833
24 Feb 21	18.69000 +0.46	18.76	18.16	18.16	215,457
23 Feb 21	18.23000 +0.28	18.23	17.85	18.01	307,301
22 Feb 21	17.95000 -0.19	18.09	17.60	18.09	191,621
19 Feb 21	18.14000 +0.12	18.34	17.87	18.02	188,132
18 Feb 21	18.02000 -0.14	18.26	17.88	18.12	321,026
17 Feb 21	18.16000 -0.34	18.54	18.12	18.47	255,246
16 Feb 21	18.50000 -0.12	18.79	18.49	18.68	114,795
15 Feb 21	18.62000 +0.22	18.73	18.53	18.53	282,339
12 Feb 21	18.40000 -0.13	18.48	18.31	18.45	225,012
11 Feb 21	18.53000 +0.10	18.65	18.43	18.46	182,469
10 Feb 21	18.43000 -0.27	18.89	18.42	18.75	265,375
09 Feb 21	18.70000 -0.49	19.19	18.70	19.19	398,634
08 Feb 21	19.19000 -0.35	19.61	19.19	19.60	359,477
05 Feb 21	19.54000 +0.57	19.55	18.98	19.07	334,229
04 Feb 21	18.97000 +0.07	19.03	18.87	18.95	284,138
03 Feb 21	18.90000 +0.35	19.25	18.74	18.82	496,537
02 Feb 21	18.55000 +0.12	18.77	18.42	18.60	398,828
01 Feb 21	18.43000 +0.13	18.71	18.35	18.50	217,852
29 Jan 21	18.30000 +0.12	18.45	17.80	17.96	336,116
28 Jan 21	18.18000 +0.60	18.27	17.22	17.35	363,121
27 Jan 21	17.58000 -0.41	18.00	17.27	17.92	268,832
26 Jan 21	17.99000 +0.31	18.15	17.45	17.60	158,289
25 Jan 21	17.68000 -0.57	18.34	17.61	18.26	253,894
22 Jan 21	18.25000 -0.48	18.61	18.05	18.61	200,966
21 Jan 21	18.73000 +0.32	18.77	18.11	18.51	312,081
20 Jan 21	18.41000 +0.00	18.65	18.32	18.45	337,767
19 Jan 21	18.41000 -0.09	18.59	18.31	18.59	224,527
18 Jan 21	18.50000 +0.03	18.51	18.25	18.39	151,490
15 Jan 21	18.47000 +0.15	18.90	18.16	18.35	272,266
14 Jan 21	18.32000 +0.21	18.34	18.05	18.16	149,714
13 Jan 21	18.11000 -0.25	18.41	18.10	18.40	131,329
12 Jan 21	18.36000 +0.10	18.54	18.15	18.28	175,194
11 Jan 21	18.26000 -0.47	18.75	18.12	18.70	335,086
08 Jan 21	18.73000 +0.43	18.85	18.32	18.49	318,158
07 Jan 21	18.30000 +0.14	18.50	18.06	18.40	223,485
06 Jan 21	18.16000 +0.85	18.58	17.36	17.48	468,363
05 Jan 21	17.31000 -0.35	17.93	17.12	17.58	364,475
04 Jan 21	17.66000 -0.15	18.27	17.66	18.20	261,743
31 Dec 20	17.81000 +0.02	17.95	17.60	17.75	51,003
30 Dec 20	17.79000 -0.12	17.98	17.76	17.97	109,927
29 Dec 20	17.91000 +0.01	18.08	17.82	17.99	171,185
28 Dec 20	17.90000 +0.28	17.99	17.85	17.97	168,196
24 Dec 20	17.62000 +0.16	17.69	17.47	17.58	41,920
23 Dec 20	17.46000 +0.24	17.54	17.17	17.38	193,091
22 Dec 20	17.22000 +0.26	17.25	17.01	17.07	105,169
21 Dec 20	16.96000 -0.70	17.30	16.80	17.30	156,267
18 Dec 20	17.66000 +0.10	17.88	17.27	17.40	463,111
17 Dec 20	17.56000 +0.12	17.61	17.35	17.47	238,032
16 Dec 20	17.44000 +0.22	17.47	17.11	17.45	287,314
15 Dec 20	17.22000 +0.08	17.25	16.83	17.10	228,347
14 Dec 20	17.14000 +0.51	17.16	16.59	16.85	261,061
11 Dec 20	16.63000 +0.14	16.68	16.30	16.41	209,518
10 Dec 20	16.49000 -0.51	17.06	16.47	17.05	329,626
09 Dec 20	17.00000 +0.07	17.00	16.78	16.95	159,743
08 Dec 20	16.93000 -0.22	17.60	16.88	17.14	217,612
07 Dec 20	17.15000 +0.15	17.20	16.96	17.10	377,802
04 Dec 20	17.00000 +0.10	17.09	16.89	16.91	212,222
03 Dec 20	16.90000 -0.19	17.10	16.85	17.10	173,533
02 Dec 20	17.09000 -0.11	17.27	17.00	17.18	177,302
01 Dec 20	17.20000 +0.07	17.50	17.15	17.39	189,281
30 Nov 20	17.13000 -0.32	17.65	17.13	17.45	347,209
27 Nov 20	17.45000 +0.10	17.71	17.14	17.38	205,893
26 Nov 20	17.35000 -0.15	17.60	17.35	17.46	164,757
25 Nov 20	17.50000 +0.02	17.70	17.40	17.60	272,762
24 Nov 20	17.48000 +0.70	17.52	16.90	17.00	356,896
23 Nov 20	16.78000 +0.35	16.95	16.50	16.50	173,805
20 Nov 20	16.43000 +0.20	16.56	16.24	16.24	171,924
19 Nov 20	16.23000 -0.40	16.50	16.23	16.50	260,141
18 Nov 20	16.63000 -0.23	16.91	16.60	16.77	285,478
17 Nov 20	16.86000 -0.11	17.06	16.77	16.96	244,703
16 Nov 20	16.97000 +0.33	17.68	16.78	16.87	450,834
13 Nov 20	16.64000 -0.02	16.92	16.49	16.50	195,892
12 Nov 20	16.66000 -0.04	16.87	16.36	16.37	255,081
11 Nov 20	16.70000 -0.28	17.12	16.67	17.02	380,017
10 Nov 20	16.98000 +0.98	17.11	15.75	15.91	520,297
09 Nov 20	16.00000 +0.78	16.40	15.27	15.40	397,368
06 Nov 20	15.22000 +0.11	15.38	14.53	14.86	337,657
05 Nov 20	15.11000 +0.75	15.29	14.61	14.89	384,305
04 Nov 20	14.36000 -0.09	14.45	14.01	14.14	597,865
03 Nov 20	14.45000 +0.37	14.53	14.08	14.23	232,194
02 Nov 20	14.08000 +0.54	14.18	13.39	13.62	283,135
30 Oct 20	13.54000 +0.09	13.60	13.15	13.40	290,907
29 Oct 20	13.45000 +0.36	13.53	12.95	12.96	466,276
28 Oct 20	13.09000 -0.95	13.77	12.85	13.52	865,793
27 Oct 20	14.04000 -0.64	14.76	13.96	14.69	398,116
26 Oct 20	14.68000 -0.64	15.15	14.53	15.06	247,689
23 Oct 20	15.32000 +0.20	15.42	15.06	15.16	118,843
22 Oct 20	15.12000 -0.17	15.44	14.94	15.44	194,964
21 Oct 20	15.29000 -0.17	15.59	15.09	15.50	297,698
20 Oct 20	15.46000 -0.25	15.75	15.38	15.40	292,717
19 Oct 20	15.71000 -0.16	16.05	15.69	15.94	65,031
16 Oct 20	15.87000 +0.23	16.11	15.67	15.85	282,968
15 Oct 20	15.64000 -0.26	15.75	15.33	15.74	170,123
14 Oct 20	15.90000 -0.10	16.10	15.78	16.00	178,191
13 Oct 20	16.00000 -0.46	16.47	15.86	16.46	216,014
12 Oct 20	16.46000 +0.03	16.54	16.34	16.48	237,335
09 Oct 20	16.43000 +0.33	16.43	16.17	16.20	238,309
08 Oct 20	16.10000 -0.12	16.41	16.10	16.40	218,155
07 Oct 20	16.22000 +0.43	16.32	15.72	15.79	367,310
06 Oct 20	15.79000 +0.27	15.88	15.33	15.60	274,178
05 Oct 20	15.52000 +0.48	15.57	15.06	15.29	317,061
02 Oct 20	15.04000 -0.28	15.20	14.88	15.15	232,276
01 Oct 20	15.32000 -0.03	15.62	15.29	15.45	337,244
30 Sep 20	15.35000 +0.51	15.62	14.57	14.80	370,133
29 Sep 20	14.84000 +0.04	15.02	14.56	14.83	242,727
28 Sep 20	14.80000 +0.55	14.91	14.37	14.57	225,805
25 Sep 20	14.25000 -0.16	14.47	14.08	14.25	234,114
24 Sep 20	14.41000 -0.10	14.49	13.94	14.20	269,197
23 Sep 20	14.51000 -0.03	14.99	14.51	14.89	185,841
22 Sep 20	14.54000 +0.07	14.62	14.15	14.57	354,205
21 Sep 20	14.47000 -1.02	15.30	14.47	15.29	525,253
18 Sep 20	15.49000 -0.19	15.99	15.28	15.72	557,507
17 Sep 20	15.68000 +0.37	15.68	15.16	15.20	344,447
16 Sep 20	15.31000 -0.17	15.40	15.11	15.40	326,169
15 Sep 20	15.48000 -0.02	15.61	15.30	15.50	153,288
14 Sep 20	15.50000 -0.18	15.91	15.35	15.78	257,572
11 Sep 20	15.68000 -0.36	16.05	15.50	15.97	353,570
10 Sep 20	16.04000 +0.49	16.10	15.45	15.59	440,557
09 Sep 20	15.55000 +0.15	15.73	15.21	15.25	307,798
08 Sep 20	15.40000 -0.06	15.57	15.09	15.49	294,345
07 Sep 20	15.46000 +0.48	15.64	14.91	15.04	214,305
04 Sep 20	14.98000 -0.21	15.43	14.90	15.10	321,117
03 Sep 20	15.19000 +0.19	15.70	15.10	15.14	476,737
02 Sep 20	15.00000 +0.72	15.10	14.42	14.48	710,647
01 Sep 20	14.28000 +0.05	14.39	14.06	14.32	242,093
31 Aug 20	14.23000 -0.25	14.64	14.05	14.53	243,302
28 Aug 20	14.48000 +0.28	14.50	13.92	14.35	281,263
27 Aug 20	14.20000 +0.20	14.29	13.82	14.00	203,772
26 Aug 20	14.00000 +0.27	14.00	13.52	13.65	121,696
25 Aug 20	13.73000 -0.13	14.02	13.67	13.95	201,380
24 Aug 20	13.86000 +0.56	13.86	13.42	13.52	197,948
21 Aug 20	13.30000 -0.13	13.71	13.29	13.65	160,024
20 Aug 20	13.43000 -0.14	13.56	13.30	13.40	184,878
19 Aug 20	13.57000 -0.20	13.81	13.46	13.81	164,724
18 Aug 20	13.77000 -0.31	14.09	13.72	14.01	249,946
17 Aug 20	14.08000 -0.20	14.40	14.01	14.35	205,346
14 Aug 20	14.28000 -0.42	14.84	14.25	14.74	148,600
13 Aug 20	14.70000 -0.08	14.90	14.70	14.80	119,439
12 Aug 20	14.78000 -0.12	14.95	14.70	14.80	248,933
11 Aug 20	14.90000 -0.10	15.27	14.79	15.02	495,746
10 Aug 20	15.00000 +0.80	15.03	14.64	14.90	479,917
07 Aug 20	14.20000 +0.10	14.28	13.90	13.92	167,559
06 Aug 20	14.10000 +0.04	14.27	13.97	14.27	220,838
05 Aug 20	14.06000 -0.12	14.40	13.97	14.28	278,857
04 Aug 20	14.18000 +0.02	14.39	14.08	14.24	201,026
03 Aug 20	14.16000 +0.41	14.16	13.62	13.97	200,793
31 Jul 20	13.75000 -0.39	14.60	13.71	14.26	359,544
30 Jul 20	14.14000 -0.76	15.03	13.90	14.91	468,993
29 Jul 20	14.90000 +1.60	15.03	14.07	14.14	1,066,664
28 Jul 20	13.30000 +0.04	13.49	13.18	13.49	205,703
27 Jul 20	13.26000 -0.23	13.50	13.13	13.50	180,083
24 Jul 20	13.49000 -0.33	13.72	13.45	13.61	129,095
23 Jul 20	13.82000 +0.17	13.99	13.58	13.79	217,488
22 Jul 20	13.65000 -0.24	14.00	13.53	13.82	190,088
21 Jul 20	13.89000 +0.51	13.94	13.46	13.55	361,239
20 Jul 20	13.38000 +0.08	13.48	13.14	13.21	187,063
17 Jul 20	13.30000 -0.07	13.46	13.08	13.30	147,757
16 Jul 20	13.37000 -0.12	13.47	13.26	13.32	192,212
15 Jul 20	13.49000 +0.40	13.70	13.00	13.00	295,614
14 Jul 20	13.09000 -0.33	13.39	12.93	13.17	178,630
13 Jul 20	13.42000 +0.35	13.53	13.26	13.28	167,246
10 Jul 20	13.07000 +0.08	13.18	12.94	13.13	150,653
09 Jul 20	12.99000 -0.34	13.60	12.99	13.35	257,535
08 Jul 20	13.33000 -0.31	13.61	13.31	13.50	286,015
07 Jul 20	13.64000 -0.06	13.91	13.62	13.79	253,593
06 Jul 20	13.70000 +0.07	14.09	13.56	13.90	287,651
03 Jul 20	13.63000 +0.23	13.86	13.37	13.63	265,808
02 Jul 20	13.40000 +0.33	13.88	13.20	13.23	317,037
01 Jul 20	13.07000 -0.23	13.64	12.91	13.37	418,815
30 Jun 20	13.30000 -0.04	13.42	13.12	13.37	327,585
29 Jun 20	13.34000 +0.11	13.52	13.16	13.18	290,018
26 Jun 20	13.23000 -0.07	13.65	13.14	13.52	316,389
25 Jun 20	13.30000 +0.17	13.32	12.86	13.12	386,573
24 Jun 20	13.13000 -0.64	13.91	13.13	13.76	250,385
23 Jun 20	13.77000 +0.20	14.08	13.55	13.75	465,364
22 Jun 20	13.57000 -0.20	13.82	13.41	13.67	224,775
19 Jun 20	13.77000 -0.06	14.01	13.69	13.85	481,296
18 Jun 20	13.83000 -0.04	14.20	13.67	13.89	265,846
17 Jun 20	13.87000 +0.12	14.05	13.60	13.78	321,070
16 Jun 20	13.75000 +0.37	14.20	13.55	13.89	241,449
15 Jun 20	13.38000 +0.03	13.52	12.76	13.00	252,383
12 Jun 20	13.35000 +0.07	14.04	13.08	13.12	494,345
11 Jun 20	13.28000 -0.59	13.75	13.07	13.75	338,400
10 Jun 20	13.87000 -0.57	14.60	13.87	14.50	374,553
09 Jun 20	14.44000 -0.19	14.84	14.21	14.78	451,330
08 Jun 20	14.63000 +0.05	15.03	14.31	14.47	352,572
05 Jun 20	14.58000 -0.37	14.87	14.18	14.65	638,969
04 Jun 20	14.95000 -0.04	15.03	14.52	14.87	787,599
03 Jun 20	14.99000 +0.50	15.00	14.54	14.54	557,224
02 Jun 20	14.49000 +0.08	15.00	14.43	14.48	419,463
01 Jun 20	14.41000 +0.49	14.48	13.94	14.17	167,193
29 May 20	13.92000 -0.30	14.25	13.38	14.00	349,458
28 May 20	14.22000 -0.05	14.60	14.01	14.44	295,970
27 May 20	14.27000 +0.37	14.65	13.76	13.99	579,177
26 May 20	13.90000 +0.14	14.07	13.71	13.72	326,801
25 May 20	13.76000 +0.56	13.78	13.27	13.45	201,373
22 May 20	13.20000 +0.17	13.37	12.61	13.00	225,965
21 May 20	13.03000 -0.22	13.30	12.90	12.98	143,756
20 May 20	13.25000 +0.00	13.46	12.70	13.20	409,875
19 May 20	13.25000 -0.45	13.93	12.92	13.80	276,080
18 May 20	13.70000 +0.77	13.99	13.14	13.33	211,642
15 May 20	12.93000 +0.20	13.39	12.80	13.39	109,535
14 May 20	12.73000 -0.19	12.96	12.25	12.68	230,294
13 May 20	12.92000 -0.05	13.21	12.58	12.83	154,171
12 May 20	12.97000 -0.16	13.23	12.91	13.00	154,485
11 May 20	13.13000 -0.46	13.76	13.06	13.76	94,984
08 May 20	13.59000 +0.14	13.92	13.47	13.59	91,835
07 May 20	13.45000 +0.77	13.58	12.74	12.87	139,022
06 May 20	12.68000 +0.02	13.20	12.34	13.20	581,889
05 May 20	12.66000 -0.44	13.65	12.62	13.29	346,584
04 May 20	13.10000 -0.68	13.29	12.54	13.15	409,422
30 Apr 20	13.78000 +0.28	14.05	13.32	13.67	621,102
29 Apr 20	13.50000 +1.83	14.01	11.90	11.90	812,352
28 Apr 20	11.67000 +0.11	11.92	11.53	11.64	118,489
27 Apr 20	11.56000 +0.46	11.64	11.36	11.44	178,633
24 Apr 20	11.10000 -0.40	11.57	11.02	11.36	95,340
23 Apr 20	11.50000 +0.30	11.64	11.20	11.46	118,369
22 Apr 20	11.20000 +0.12	11.48	11.10	11.10	160,460
21 Apr 20	11.08000 -0.52	11.49	11.06	11.36	167,704
20 Apr 20	11.60000 +0.11	11.64	11.38	11.58	286,181
17 Apr 20	11.49000 +0.90	11.74	11.04	11.57	198,248
16 Apr 20	10.59000 -0.69	11.48	10.51	11.16	174,715
15 Apr 20	11.28000 -0.52	12.00	11.18	11.75	216,870
14 Apr 20	11.80000 -0.31	12.74	11.68	12.48	246,352
09 Apr 20	12.11000 +0.40	12.35	11.42	11.42	301,551
08 Apr 20	11.71000 +0.28	11.88	11.21	11.29	187,923
07 Apr 20	11.43000 +0.19	11.92	11.26	11.42	308,615
06 Apr 20	11.24000 +1.30	11.25	10.25	10.29	271,009
03 Apr 20	9.93500 +0.33	10.06	9.65	9.68	320,339
02 Apr 20	9.60500 +0.13	9.70	9.28	9.28	298,195
01 Apr 20	9.47500 +0.32	9.75	8.80	8.90	307,035
31 Mar 20	9.15500 -0.13	10.24	9.15	9.44	462,313
30 Mar 20	9.28500 -0.47	9.91	9.10	9.85	413,640
27 Mar 20	9.75000 -0.19	10.18	9.57	9.94	474,539
26 Mar 20	9.94000 +0.11	10.16	9.66	9.94	436,459
25 Mar 20	9.83000 +0.81	10.00	9.33	9.40	611,181
24 Mar 20	9.01500 +0.94	9.37	8.44	8.44	546,546
23 Mar 20	8.07500 -0.03	8.99	7.86	8.91	695,785
20 Mar 20	8.10500 -0.32	9.66	7.97	9.45	945,565
19 Mar 20	8.42000 -0.28	9.50	8.01	9.48	677,120
18 Mar 20	8.70000 +0.22	8.70	7.80	8.40	639,475
17 Mar 20	8.48000 -0.71	10.30	7.91	9.77	643,919
16 Mar 20	9.18500 -2.42	10.45	8.95	10.45	1,339,346
13 Mar 20	11.61000 -0.50	14.66	11.52	12.32	1,085,405
12 Mar 20	12.11000 -1.70	13.40	12.06	13.40	594,553
11 Mar 20	13.81000 -0.43	15.02	13.65	15.00	734,546
10 Mar 20	14.24000 -0.23	15.17	14.16	14.64	756,564
09 Mar 20	14.47000 -1.56	15.35	12.95	14.45	642,424
06 Mar 20	16.03000 -0.75	16.53	15.98	16.46	492,483
05 Mar 20	16.78000 -0.48	17.54	16.76	17.54	236,159
04 Mar 20	17.26000 +0.03	17.63	17.19	17.27	254,989
03 Mar 20	17.23000 +0.31	17.53	17.10	17.24	335,724
02 Mar 20	16.92000 -0.28	17.50	16.41	17.20	602,152
28 Feb 20	17.20000 -0.30	17.20	16.47	16.75	576,687
27 Feb 20	17.50000 -0.63	17.98	17.22	17.85	551,911
26 Feb 20	18.13000 -0.32	18.36	17.65	18.35	386,422
25 Feb 20	18.45000 -0.40	18.84	18.42	18.84	438,981
24 Feb 20	18.85000 -0.68	19.05	18.68	19.04	401,975
21 Feb 20	19.53000 +0.06	19.53	19.29	19.31	402,013
20 Feb 20	19.47000 +0.17	19.58	19.06	19.20	403,809
19 Feb 20	19.30000 +0.38	19.30	18.87	18.87	411,305
18 Feb 20	18.92000 +0.16	18.92	18.59	18.62	298,827
17 Feb 20	18.76000 +0.19	18.76	18.40	18.50	168,958
14 Feb 20	18.57000 +0.17	18.73	18.35	18.35	178,933
13 Feb 20	18.40000 +0.07	18.40	18.13	18.26	141,375
12 Feb 20	18.33000 -0.10	18.55	18.29	18.45	188,926
11 Feb 20	18.43000 +0.40	18.43	17.92	18.15	195,285
10 Feb 20	18.03000 -0.08	18.11	17.90	18.08	168,274
07 Feb 20	18.11000 -0.11	18.18	17.88	18.15	220,330
06 Feb 20	18.22000 +0.23	18.42	18.16	18.24	151,176
05 Feb 20	17.99000 -0.01	18.37	17.93	18.03	218,250
04 Feb 20	18.00000 +0.39	18.16	17.60	17.70	217,181
03 Feb 20	17.61000 +0.07	17.78	17.49	17.61	111,116
31 Jan 20	17.54000 +0.04	17.88	17.40	17.40	292,131
30 Jan 20	17.50000 -0.18	17.54	17.17	17.46	177,821
29 Jan 20	17.68000 -0.12	17.89	17.66	17.82	137,669
28 Jan 20	17.80000 +0.50	17.80	17.25	17.27	275,142
27 Jan 20	17.30000 -0.42	17.54	17.23	17.50	177,528
24 Jan 20	17.72000 -0.04	18.09	17.70	17.85	124,873
23 Jan 20	17.76000 +0.13	17.79	17.53	17.64	195,762
22 Jan 20	17.63000 -0.35	18.11	17.63	18.00	158,233
21 Jan 20	17.98000 -0.05	18.06	17.83	17.98	153,838
20 Jan 20	18.03000 +0.03	18.14	17.93	17.96	135,690
17 Jan 20	18.00000 +0.44	18.11	17.67	17.67	170,591
16 Jan 20	17.56000 +0.15	17.58	17.40	17.40	135,618
15 Jan 20	17.41000 -0.28	17.76	17.41	17.60	263,288
14 Jan 20	17.69000 -0.08	17.81	17.68	17.80	246,843
13 Jan 20	17.77000 +0.03	17.82	17.55	17.70	231,766
10 Jan 20	17.74000 -0.20	17.98	17.72	17.85	147,988
09 Jan 20	17.94000 +0.16	17.96	17.71	17.81	171,599
08 Jan 20	17.78000 +0.00	17.78	17.49	17.57	199,223
07 Jan 20	17.78000 -0.05	18.03	17.65	17.82	226,623
06 Jan 20	17.83000 -0.21	17.85	17.49	17.85	156,675
03 Jan 20	18.04000 -0.26	18.24	17.98	18.20	160,944
02 Jan 20	18.30000 +0.14	18.52	18.16	18.16	245,737
31 Dec 19	18.16000 -0.02	18.19	17.95	18.11	121,282
30 Dec 19	18.18000 -0.31	18.47	18.16	18.41	139,820
27 Dec 19	18.49000 +0.21	18.67	18.22	18.28	302,341
24 Dec 19	18.28000 +0.04	18.40	18.26	18.40	11,888
23 Dec 19	18.24000 -0.02	18.29	18.08	18.20	114,523
20 Dec 19	18.26000 -0.03	18.52	18.26	18.35	232,768
19 Dec 19	18.29000 -0.06	18.40	18.23	18.40	174,980
18 Dec 19	18.35000 -0.33	18.60	18.27	18.55	241,749
17 Dec 19	18.68000 -0.40	18.99	18.68	18.98	113,963
16 Dec 19	19.08000 +0.64	19.09	18.53	18.53	298,841
13 Dec 19	18.44000 +0.15	18.79	18.34	18.60	248,439
12 Dec 19	18.29000 +0.01	18.55	18.20	18.30	260,137
11 Dec 19	18.28000 +0.03	18.40	18.18	18.28	106,907
10 Dec 19	18.25000 -0.07	18.31	17.73	18.30	250,945
09 Dec 19	18.32000 -0.01	18.45	18.23	18.34	275,108
06 Dec 19	18.33000 +0.04	18.46	18.16	18.40	152,247
05 Dec 19	18.29000 +0.14	18.60	18.15	18.18	319,351
04 Dec 19	18.15000 +0.19	18.33	17.92	17.92	287,848
03 Dec 19	17.96000 -0.02	18.13	17.82	17.96	260,424
02 Dec 19	17.98000 -0.42	18.50	17.92	18.42	278,693
29 Nov 19	18.40000 +0.06	18.50	18.19	18.19	190,774
28 Nov 19	18.34000 +0.10	18.37	18.17	18.31	130,292
27 Nov 19	18.24000 -0.12	18.51	17.95	18.30	302,564
26 Nov 19	18.36000 -0.03	18.46	18.28	18.39	304,828
25 Nov 19	18.39000 +0.12	18.45	18.22	18.38	132,354
22 Nov 19	18.27000 +0.15	18.42	18.00	18.00	134,517
21 Nov 19	18.12000 -0.16	18.19	17.93	18.15	180,403
20 Nov 19	18.28000 -0.22	18.49	18.16	18.45	279,810
19 Nov 19	18.50000 -0.12	18.80	18.40	18.57	156,411
18 Nov 19	18.62000 +0.12	18.62	18.40	18.54	212,751
15 Nov 19	18.50000 -0.07	18.80	18.44	18.75	252,232
14 Nov 19	18.57000 +0.02	18.61	18.43	18.45	123,427
13 Nov 19	18.55000 -0.23	18.69	18.40	18.65	220,906
12 Nov 19	18.78000 +0.22	18.84	18.66	18.84	302,771
11 Nov 19	18.56000 -0.06	18.91	18.51	18.64	230,604
08 Nov 19	18.62000 -0.55	18.75	17.70	18.75	623,329
07 Nov 19	19.17000 +0.09	19.30	18.92	19.00	552,098
06 Nov 19	19.08000 -0.51	19.53	18.98	19.50	352,412
05 Nov 19	19.59000 +0.03	19.72	19.24	19.63	317,965
04 Nov 19	19.56000 +0.42	19.60	19.22	19.25	444,484
01 Nov 19	19.14000 +0.24	19.14	18.74	18.90	224,950
31 Oct 19	18.90000 -0.12	19.11	18.80	19.00	358,610
30 Oct 19	19.02000 -0.15	19.11	18.86	18.97	220,171
29 Oct 19	19.17000 -0.01	19.19	18.86	19.13	202,401
28 Oct 19	19.18000 +0.08	19.23	18.54	18.98	175,247
25 Oct 19	19.10000 +0.21	19.20	18.71	18.71	346,232
24 Oct 19	18.89000 -0.11	19.07	18.68	19.06	202,324
23 Oct 19	19.00000 -0.14	19.08	18.77	18.95	221,086
22 Oct 19	19.14000 +0.23	19.47	18.65	18.81	459,552
21 Oct 19	18.91000 +0.55	18.94	18.34	18.41	256,218
18 Oct 19	18.36000 -0.18	18.50	18.21	18.32	273,515
17 Oct 19	18.54000 -0.08	18.92	18.25	18.45	229,032
16 Oct 19	18.62000 -0.16	18.76	18.54	18.76	242,449
15 Oct 19	18.78000 +0.28	18.85	18.44	18.55	322,473
14 Oct 19	18.50000 -0.40	18.89	18.34	18.82	340,078
11 Oct 19	18.90000 +0.80	18.92	17.98	18.00	454,083
10 Oct 19	18.10000 +0.34	18.10	17.64	17.73	313,816
09 Oct 19	17.76000 -0.02	17.86	17.65	17.65	164,265
08 Oct 19	17.78000 -0.18	17.96	17.56	17.92	219,447
07 Oct 19	17.96000 +0.08	18.09	17.69	17.97	211,441
04 Oct 19	17.88000 +0.44	17.94	17.37	17.50	294,859
03 Oct 19	17.44000 -0.10	17.58	17.25	17.54	255,738
02 Oct 19	17.54000 -0.80	18.26	17.44	18.21	386,782
01 Oct 19	18.34000 -0.03	18.53	18.28	18.50	431,268
30 Sep 19	18.37000 +0.10	18.43	18.21	18.31	246,181
27 Sep 19	18.27000 +0.17	18.33	17.94	17.99	188,314
26 Sep 19	18.10000 +0.04	18.24	17.97	18.08	211,354
25 Sep 19	18.06000 -0.26	18.19	17.57	18.17	322,475
24 Sep 19	18.32000 -0.07	18.60	18.08	18.09	266,983
23 Sep 19	18.39000 -0.41	18.75	18.24	18.75	226,696
20 Sep 19	18.80000 -0.29	19.11	18.65	19.01	412,537
19 Sep 19	19.09000 -0.03	19.16	18.90	19.00	244,803
18 Sep 19	19.12000 +0.10	19.30	18.95	19.00	328,622
17 Sep 19	19.02000 +0.19	19.03	18.68	18.68	286,873
16 Sep 19	18.83000 -0.51	19.14	18.60	19.14	408,463
13 Sep 19	19.34000 +0.80	19.54	18.50	18.56	927,589
12 Sep 19	18.54000 +0.18	18.70	18.25	18.34	612,177
11 Sep 19	18.36000 +1.07	18.51	17.37	17.37	840,455
10 Sep 19	17.29000 +0.24	17.30	16.85	16.85	218,345
09 Sep 19	17.05000 -0.19	17.29	16.94	17.12	182,474
06 Sep 19	17.24000 +0.01	17.30	17.06	17.12	183,795
05 Sep 19	17.23000 +0.71	17.32	16.59	16.59	339,002
04 Sep 19	16.52000 +0.12	16.60	16.40	16.40	103,565
03 Sep 19	16.40000 -0.19	16.65	16.32	16.49	135,243
02 Sep 19	16.59000 +0.09	16.63	16.43	16.50	150,296
30 Aug 19	16.50000 +0.16	16.59	16.28	16.33	251,191
29 Aug 19	16.34000 +0.14	16.46	16.00	16.07	145,926
28 Aug 19	16.20000 +0.09	16.20	15.90	16.00	230,291
27 Aug 19	16.11000 +0.14	16.26	15.85	15.96	168,697
26 Aug 19	15.97000 -0.03	15.97	15.75	15.84	161,239
23 Aug 19	16.00000 -0.27	16.43	15.98	16.28	144,694
22 Aug 19	16.27000 -0.20	16.56	16.23	16.47	207,981
21 Aug 19	16.47000 +0.49	16.52	15.95	15.95	220,474
20 Aug 19	15.98000 -0.41	16.39	15.91	16.39	217,028
19 Aug 19	16.39000 +0.36	16.44	16.07	16.17	136,754
16 Aug 19	16.03000 +0.23	16.09	15.80	15.80	203,046
15 Aug 19	15.80000 -0.08	15.97	15.47	15.97	296,364
14 Aug 19	15.88000 -0.68	16.59	15.80	16.59	271,697
13 Aug 19	16.56000 +0.02	16.72	16.19	16.48	284,607
12 Aug 19	16.54000 -0.22	16.96	16.46	16.82	187,250
09 Aug 19	16.76000 -0.42	17.09	16.76	17.09	143,474
08 Aug 19	17.18000 +0.27	17.18	16.87	17.05	179,779
07 Aug 19	16.91000 +0.20	17.19	16.69	16.86	228,673
06 Aug 19	16.71000 +0.19	16.93	16.42	16.49	313,313
05 Aug 19	16.52000 -0.24	16.63	16.19	16.52	477,278
02 Aug 19	16.76000 -0.20	16.93	16.45	16.93	242,873
01 Aug 19	16.96000 +0.17	17.06	16.71	16.71	239,075
31 Jul 19	16.79000 -0.19	17.16	16.75	16.98	307,896
30 Jul 19	16.98000 -0.12	17.07	16.78	17.07	258,987
29 Jul 19	17.10000 -0.37	17.73	17.02	17.49	333,731
26 Jul 19	17.47000 +1.18	17.90	16.78	16.94	845,823
25 Jul 19	16.29000 -0.10	16.52	16.26	16.49	301,465
24 Jul 19	16.39000 -0.12	16.63	16.35	16.63	169,394
23 Jul 19	16.51000 +0.38	16.79	16.17	16.17	194,942
22 Jul 19	16.13000 +0.18	16.20	15.99	15.99	133,474
19 Jul 19	15.95000 +0.10	16.13	15.83	15.90	336,474
18 Jul 19	15.85000 -0.35	16.09	15.55	16.09	229,272
17 Jul 19	16.20000 -0.50	16.71	16.13	16.66	271,295
16 Jul 19	16.70000 -0.11	17.05	16.61	16.84	206,542
15 Jul 19	16.81000 +0.26	16.89	16.51	16.51	228,756
12 Jul 19	16.55000 +0.23	16.62	16.23	16.33	158,009
11 Jul 19	16.32000 +0.03	16.48	16.28	16.33	107,936
10 Jul 19	16.29000 -0.07	16.48	16.23	16.41	123,643
09 Jul 19	16.36000 +0.07	16.41	16.06	16.34	295,487
08 Jul 19	16.29000 -0.11	16.45	16.26	16.30	166,746
05 Jul 19	16.40000 -0.10	16.53	16.32	16.53	178,585
04 Jul 19	16.50000 -0.03	16.70	16.44	16.44	134,926
03 Jul 19	16.53000 +0.05	16.53	16.30	16.41	243,991
02 Jul 19	16.48000 -0.01	16.55	16.39	16.52	181,829
01 Jul 19	16.49000 +0.16	16.75	16.48	16.50	224,308
28 Jun 19	16.33000 +0.22	16.37	16.07	16.16	201,148
27 Jun 19	16.11000 +0.00	16.15	15.87	16.11	184,647
26 Jun 19	16.11000 +0.15	16.25	15.79	15.87	293,147
25 Jun 19	15.96000 -0.10	16.03	15.72	16.00	317,583
24 Jun 19	16.06000 -0.20	16.49	16.00	16.21	239,347
21 Jun 19	16.26000 -0.48	16.87	16.23	16.64	386,622
20 Jun 19	16.74000 +0.18	17.01	16.66	16.69	321,616
19 Jun 19	16.56000 +0.07	16.68	16.30	16.40	323,983
18 Jun 19	16.49000 +0.90	16.58	15.43	15.60	495,824
17 Jun 19	15.59000 +0.16	15.66	15.43	15.43	142,302
14 Jun 19	15.43000 -0.18	15.64	15.36	15.62	254,126
13 Jun 19	15.61000 +0.00	15.74	15.50	15.54	96,903
12 Jun 19	15.61000 -0.36	15.82	15.44	15.81	236,727
11 Jun 19	15.97000 +0.30	16.14	15.70	15.70	261,596
10 Jun 19	15.67000 -0.05	15.86	15.65	15.77	135,695
07 Jun 19	15.72000 +0.19	15.83	15.56	15.62	249,371
06 Jun 19	15.53000 -0.19	15.90	15.53	15.79	217,204
05 Jun 19	15.72000 +0.04	15.91	15.54	15.70	353,486
04 Jun 19	15.68000 +0.42	15.81	15.11	15.26	381,280
03 Jun 19	15.26000 -0.14	15.30	15.06	15.27	352,179
31 May 19	15.40000 -0.28	15.43	15.17	15.43	325,158
30 May 19	15.68000 +0.00	15.92	15.62	15.78	200,835
29 May 19	15.68000 -0.87	16.42	15.50	16.08	348,320
28 May 19	16.55000 -0.09	16.84	16.45	16.61	310,557
27 May 19	16.64000 +0.20	16.64	16.47	16.47	93,276
24 May 19	16.44000 +0.22	16.56	16.30	16.30	248,300
23 May 19	16.22000 -0.75	16.82	16.18	16.82	302,296
22 May 19	16.97000 +0.33	16.97	16.59	16.69	251,339
21 May 19	16.64000 +0.05	16.80	16.55	16.73	280,939
20 May 19	16.59000 -0.40	17.05	16.53	16.91	155,110
17 May 19	16.99000 -0.26	17.19	16.77	17.19	151,911
16 May 19	17.25000 +0.49	17.25	16.66	16.77	286,067
15 May 19	16.76000 -0.18	17.00	16.37	16.92	211,961
14 May 19	16.94000 +0.75	16.94	16.30	16.35	343,662
13 May 19	16.19000 -0.48	16.63	16.14	16.63	226,312
10 May 19	16.67000 +0.29	16.97	16.42	16.48	248,078
09 May 19	16.38000 -0.62	16.92	16.35	16.92	298,803
08 May 19	17.00000 +0.00	17.21	16.95	17.01	286,965
07 May 19	17.00000 -0.40	17.46	16.98	17.46	381,152
06 May 19	17.40000 -0.38	17.50	17.08	17.45	523,387
03 May 19	17.78000 +0.30	17.78	17.25	17.55	534,765
02 May 19	17.48000 +0.28	17.66	17.07	17.15	492,543
30 Apr 19	17.20000 +0.76	17.25	16.68	16.75	838,438
29 Apr 19	16.44000 -0.04	16.67	16.28	16.52	278,303
26 Apr 19	16.48000 +0.09	16.57	16.20	16.34	287,159
25 Apr 19	16.39000 -0.10	16.51	16.31	16.49	183,271
24 Apr 19	16.49000 +0.01	16.54	16.37	16.40	258,868
23 Apr 19	16.48000 -0.24	16.63	16.41	16.60	289,857
18 Apr 19	16.72000 -0.18	16.89	16.58	16.80	268,500
17 Apr 19	16.90000 +0.37	16.90	16.45	16.45	388,748
16 Apr 19	16.53000 +0.08	16.59	16.36	16.55	349,900
15 Apr 19	16.45000 +0.02	16.53	16.34	16.39	233,450
12 Apr 19	16.43000 +0.25	16.47	16.07	16.19	315,648
11 Apr 19	16.18000 +0.08	16.25	15.96	16.00	276,233
10 Apr 19	16.10000 -0.06	16.24	16.00	16.19	225,147
09 Apr 19	16.16000 +0.12	16.26	15.93	16.03	467,935
08 Apr 19	16.04000 -0.37	16.38	15.98	16.32	515,975
05 Apr 19	16.41000 -0.04	16.46	16.25	16.36	297,411
04 Apr 19	16.45000 +0.04	16.47	16.13	16.40	242,849
03 Apr 19	16.41000 +0.02	16.61	16.37	16.49	260,431
02 Apr 19	16.39000 +0.24	16.59	16.13	16.20	345,108
01 Apr 19	16.15000 +0.39	16.30	15.80	15.83	317,435
29 Mar 19	15.76000 +0.36	15.79	15.40	15.45	471,523
28 Mar 19	15.40000 -0.05	15.49	15.33	15.36	377,851
27 Mar 19	15.45000 -0.01	15.76	15.18	15.56	551,077
26 Mar 19	15.46000 +0.06	15.46	15.20	15.33	362,100
25 Mar 19	15.40000 -0.33	15.45	14.80	15.39	554,232
22 Mar 19	15.73000 -0.56	16.40	15.56	16.34	359,186
21 Mar 19	16.29000 +0.06	16.29	16.06	16.15	359,177
20 Mar 19	16.23000 -0.05	16.32	16.02	16.28	466,502
19 Mar 19	16.28000 -0.12	16.47	16.22	16.44	457,730
18 Mar 19	16.40000 -0.10	16.44	16.09	16.44	581,108
15 Mar 19	16.50000 +0.56	16.50	16.00	16.05	790,384
14 Mar 19	15.94000 +0.50	16.05	15.42	15.42	590,829
13 Mar 19	15.44000 +0.16	15.56	15.08	15.26	517,836
12 Mar 19	15.28000 +1.21	15.30	14.24	15.10	1,209,514
11 Mar 19	14.07000 +0.22	14.16	13.85	13.95	357,468
08 Mar 19	13.85000 -0.19	13.95	13.67	13.95	189,207
07 Mar 19	14.04000 -0.40	14.38	13.93	14.38	261,364
06 Mar 19	14.44000 +0.09	14.51	14.32	14.32	160,204
05 Mar 19	14.35000 -0.15	14.51	14.21	14.50	295,868
04 Mar 19	14.50000 +0.23	14.73	14.38	14.40	223,534
01 Mar 19	14.27000 +0.30	14.39	13.97	14.04	246,884
28 Feb 19	13.97000 +0.09	13.98	13.71	13.83	226,593
27 Feb 19	13.88000 -0.13	14.04	13.78	14.00	247,907
26 Feb 19	14.01000 -0.21	14.22	13.81	14.20	197,055
25 Feb 19	14.22000 +0.30	14.22	13.84	13.90	214,113
22 Feb 19	13.92000 +0.17	13.98	13.50	13.70	259,518
21 Feb 19	13.75000 -0.27	14.06	13.60	14.00	249,061
20 Feb 19	14.02000 +0.21	14.02	13.73	13.74	229,915
19 Feb 19	13.81000 +0.13	13.81	13.41	13.65	276,103
18 Feb 19	13.68000 +0.32	13.74	13.36	13.39	146,358
15 Feb 19	13.36000 +0.29	13.40	12.99	13.07	289,418
14 Feb 19	13.07000 -0.10	13.28	13.07	13.28	244,746
13 Feb 19	13.17000 -0.05	13.31	13.07	13.25	290,240
12 Feb 19	13.22000 +0.41	13.30	12.87	12.92	316,593
11 Feb 19	12.81000 +0.27	12.92	12.55	12.61	209,518
08 Feb 19	12.54000 -0.15	12.82	12.37	12.69	274,333
07 Feb 19	12.69000 -0.59	13.27	12.69	13.22	305,138
06 Feb 19	13.28000 -0.27	13.62	13.18	13.47	349,746
05 Feb 19	13.55000 +0.37	13.58	13.13	13.25	227,493
04 Feb 19	13.18000 +0.01	13.23	12.94	13.15	149,300
01 Feb 19	13.17000 +0.01	13.28	12.96	13.21	227,661
31 Jan 19	13.16000 +0.02	13.46	13.09	13.28	376,792
30 Jan 19	13.14000 -0.16	13.38	13.04	13.29	343,616
29 Jan 19	13.30000 -0.19	13.59	13.29	13.52	244,024
28 Jan 19	13.49000 -0.27	13.75	13.42	13.72	213,576
25 Jan 19	13.76000 -0.04	14.00	13.74	13.86	285,719
24 Jan 19	13.80000 +0.13	13.83	13.57	13.67	229,690
23 Jan 19	13.67000 -0.14	13.84	13.65	13.84	270,373
22 Jan 19	13.81000 +0.12	13.84	13.46	13.69	395,326
21 Jan 19	13.69000 -0.21	14.01	13.60	13.93	213,780
18 Jan 19	13.90000 -0.05	14.09	13.86	14.09	358,592
17 Jan 19	13.95000 +0.27	14.23	13.60	13.69	616,979
16 Jan 19	13.68000 +0.55	13.68	13.18	13.19	583,663
15 Jan 19	13.13000 +0.52	13.22	12.94	13.02	582,739
14 Jan 19	12.61000 -0.15	12.70	12.51	12.70	363,810
11 Jan 19	12.76000 +0.26	12.82	12.45	12.58	751,448
10 Jan 19	12.50000 +0.39	12.52	12.01	12.10	432,528
09 Jan 19	12.11000 +0.26	12.32	11.84	11.92	423,819
08 Jan 19	11.85000 +0.38	12.03	11.46	11.50	494,123
07 Jan 19	11.47000 -0.08	11.69	11.35	11.69	253,605
04 Jan 19	11.55000 +0.45	11.56	11.20	11.20	241,164
03 Jan 19	11.10000 -0.20	11.38	11.04	11.20	291,155
02 Jan 19	11.30000 -0.29	11.48	10.99	11.48	384,422
31 Dec 18	11.59000 +0.22	11.68	11.41	11.45	61,968
28 Dec 18	11.37000 +0.31	11.37	11.06	11.19	344,222
27 Dec 18	11.06000 -0.04	11.56	10.98	11.40	358,297
24 Dec 18	11.10000 -0.37	11.54	11.10	11.43	91,272
21 Dec 18	11.47000 +0.66	11.47	10.79	10.79	728,007
20 Dec 18	10.81000 -0.36	11.10	10.70	11.01	533,372
19 Dec 18	11.17000 -0.01	11.27	11.05	11.22	307,372
18 Dec 18	11.18000 +0.03	11.36	11.03	11.24	449,379
17 Dec 18	11.15000 -0.26	11.45	11.07	11.39	296,191
14 Dec 18	11.41000 +0.00	11.41	11.17	11.33	416,237
13 Dec 18	11.41000 +0.04	11.50	11.20	11.32	355,026
12 Dec 18	11.37000 +0.12	11.44	11.17	11.27	368,322
11 Dec 18	11.25000 +0.41	11.35	10.91	10.91	475,500
10 Dec 18	10.84000 -0.46	11.36	10.78	11.28	340,106
07 Dec 18	11.30000 +0.19	11.56	11.25	11.27	536,789
06 Dec 18	11.11000 -0.94	12.00	11.01	12.00	629,168
05 Dec 18	12.05000 -0.01	12.18	11.69	11.87	508,379
04 Dec 18	12.06000 -0.37	12.37	12.05	12.37	318,205
03 Dec 18	12.43000 -0.16	13.04	12.38	12.83	370,995
30 Nov 18	12.59000 +0.13	12.66	12.29	12.55	462,848
29 Nov 18	12.46000 -0.14	12.97	12.40	12.63	377,048
28 Nov 18	12.60000 -0.19	12.79	12.42	12.78	409,957
27 Nov 18	12.79000 -0.22	13.03	12.74	12.93	277,982
26 Nov 18	13.01000 +0.33	13.16	12.74	12.74	287,526
23 Nov 18	12.68000 +0.02	12.84	12.54	12.82	238,484
22 Nov 18	12.66000 -0.14	12.81	12.52	12.66	242,388
21 Nov 18	12.80000 +0.14	12.84	12.56	12.65	311,227
20 Nov 18	12.66000 -0.50	13.10	12.66	13.02	311,271
19 Nov 18	13.16000 +0.26	13.34	12.96	12.96	329,023
16 Nov 18	12.90000 -0.27	13.46	12.81	13.23	314,248
15 Nov 18	13.17000 -0.68	13.80	13.02	13.79	439,547
14 Nov 18	13.85000 +0.40	13.95	13.21	13.34	372,244
13 Nov 18	13.45000 -0.05	13.47	13.11	13.45	349,169
12 Nov 18	13.50000 -0.58	14.15	13.41	14.10	339,111
09 Nov 18	14.08000 -0.19	14.24	13.82	14.24	495,299
08 Nov 18	14.27000 +0.78	15.00	13.50	13.77	836,051
07 Nov 18	13.49000 +0.04	13.77	13.21	13.63	557,800
06 Nov 18	13.45000 +0.05	13.66	13.31	13.42	404,526
05 Nov 18	13.40000 -0.53	13.90	13.40	13.90	280,495
02 Nov 18	13.93000 +0.06	14.34	13.82	14.11	223,783
01 Nov 18	13.87000 +0.00	14.21	13.72	13.83	319,296
31 Oct 18	13.87000 +0.31	14.24	13.69	13.73	362,108
30 Oct 18	13.56000 +0.13	13.64	13.15	13.40	298,570
29 Oct 18	13.43000 +0.24	13.77	13.37	13.50	306,266
26 Oct 18	13.19000 -0.09	13.28	12.88	13.28	543,631
25 Oct 18	13.28000 +0.00	13.66	13.23	13.30	459,427
24 Oct 18	13.28000 -0.21	13.70	13.20	13.67	522,641
23 Oct 18	13.49000 -0.41	13.80	13.39	13.80	279,576
22 Oct 18	13.90000 -0.47	14.58	13.82	14.40	392,068
19 Oct 18	14.37000 -0.64	14.93	14.17	14.93	576,066
18 Oct 18	15.01000 -0.14	15.37	14.95	15.16	275,547
17 Oct 18	15.15000 -0.34	15.71	15.08	15.60	276,243
16 Oct 18	15.49000 +0.60	15.55	14.88	15.00	344,797
15 Oct 18	14.89000 -0.18	15.08	14.81	15.07	366,650
12 Oct 18	15.07000 +0.05	15.38	15.01	15.18	328,898
11 Oct 18	15.02000 -0.39	15.24	14.87	15.20	477,412
10 Oct 18	15.41000 +0.16	15.62	15.09	15.25	526,041
09 Oct 18	15.25000 -0.30	15.62	15.08	15.62	402,600
08 Oct 18	15.55000 -0.36	15.95	15.53	15.94	259,842
05 Oct 18	15.91000 -0.33	16.37	15.64	16.37	347,561
04 Oct 18	16.24000 -0.39	16.63	16.18	16.63	291,450
03 Oct 18	16.63000 +0.00	16.91	16.57	16.79	301,986
02 Oct 18	16.63000 -0.44	17.12	16.58	17.04	311,782
01 Oct 18	17.07000 -0.07	17.34	16.92	17.10	367,669
28 Sep 18	17.14000 +0.49	17.40	16.66	16.66	612,683
27 Sep 18	16.65000 +0.12	16.74	16.47	16.50	245,063
26 Sep 18	16.53000 -0.20	16.79	16.21	16.73	374,049
25 Sep 18	16.73000 -0.73	17.50	16.66	17.50	401,342
24 Sep 18	17.46000 +0.22	17.50	17.16	17.16	425,703
21 Sep 18	17.24000 +0.39	17.31	16.91	16.95	401,554
20 Sep 18	16.85000 -0.05	17.32	16.83	16.97	256,118
19 Sep 18	16.90000 +0.16	17.05	16.73	16.77	276,530
18 Sep 18	16.74000 +0.54	16.80	16.25	16.28	329,038
17 Sep 18	16.20000 -0.20	16.41	16.06	16.32	206,471
14 Sep 18	16.40000 +0.40	16.54	16.04	16.05	334,470
13 Sep 18	16.00000 +0.00	16.27	16.00	16.00	351,775
12 Sep 18	16.00000 +0.37	16.00	15.59	15.70	292,269
11 Sep 18	15.63000 +0.24	15.66	15.44	15.53	299,436
10 Sep 18	15.39000 -0.18	15.70	15.38	15.55	282,140
07 Sep 18	15.57000 -0.27	15.85	15.48	15.85	369,647
06 Sep 18	15.84000 +0.00	16.03	15.70	15.80	229,826
05 Sep 18	15.84000 -0.03	15.90	15.64	15.81	275,473
04 Sep 18	15.87000 -0.14	16.23	15.83	16.00	208,125
03 Sep 18	16.01000 -0.31	16.36	15.92	16.32	201,358
31 Aug 18	16.32000 -0.14	16.53	16.31	16.49	280,867
30 Aug 18	16.46000 -0.06	16.56	16.36	16.55	188,390
29 Aug 18	16.52000 -0.08	16.60	16.40	16.57	149,252
28 Aug 18	16.60000 -0.09	16.81	16.58	16.81	162,952
27 Aug 18	16.69000 +0.11	16.81	16.47	16.63	292,135
24 Aug 18	16.58000 +0.53	16.72	16.01	16.01	578,247
23 Aug 18	16.05000 +0.60	16.08	15.50	15.50	555,757
22 Aug 18	15.45000 +0.27	15.50	15.18	15.19	385,055
21 Aug 18	15.18000 +0.29	15.20	14.87	15.00	500,029
20 Aug 18	14.89000 -0.03	14.98	14.87	14.93	185,814
17 Aug 18	14.92000 +0.24	15.10	14.79	14.79	201,116
16 Aug 18	14.68000 +0.03	14.80	14.60	14.70	199,321
15 Aug 18	14.65000 -0.32	15.09	14.60	15.02	186,588
14 Aug 18	14.97000 +0.03	15.08	14.94	14.94	190,805
13 Aug 18	14.94000 -0.10	15.06	14.84	15.04	293,717
10 Aug 18	15.04000 -0.17	15.23	15.02	15.23	201,680
09 Aug 18	15.21000 -0.05	15.31	14.97	15.25	299,106
08 Aug 18	15.26000 -0.27	15.59	15.25	15.56	208,790
07 Aug 18	15.53000 +0.08	15.61	15.43	15.57	268,616
06 Aug 18	15.45000 -0.09	15.63	15.38	15.63	217,415
03 Aug 18	15.54000 -0.19	15.74	15.36	15.73	472,682
02 Aug 18	15.73000 -0.33	16.21	15.73	16.07	530,105
01 Aug 18	16.06000 -0.17	16.43	15.94	16.25	475,427
31 Jul 18	16.23000 -0.51	16.88	16.23	16.80	558,641
30 Jul 18	16.74000 -0.41	17.10	16.73	17.06	648,240
27 Jul 18	17.15000 -1.07	18.43	17.01	18.43	1,197,930
26 Jul 18	18.22000 +0.57	18.52	17.76	17.81	470,122
25 Jul 18	17.65000 +0.15	17.71	17.48	17.50	188,685
24 Jul 18	17.50000 +0.44	17.74	17.17	17.25	197,651
23 Jul 18	17.06000 -0.11	17.35	17.06	17.17	261,907
20 Jul 18	17.17000 -0.10	17.46	17.12	17.46	224,293
19 Jul 18	17.27000 -0.24	17.76	17.22	17.48	251,763
18 Jul 18	17.51000 -0.05	17.71	17.49	17.57	231,085
17 Jul 18	17.56000 -0.05	17.90	17.55	17.61	281,709
16 Jul 18	17.61000 +0.00	17.97	17.58	17.71	219,937
13 Jul 18	17.61000 +0.16	17.73	17.51	17.58	146,657
12 Jul 18	17.45000 -0.21	17.74	17.19	17.74	223,992
11 Jul 18	17.66000 +0.86	17.72	17.01	17.05	482,881
10 Jul 18	16.80000 +0.07	16.98	16.72	16.87	207,902
09 Jul 18	16.73000 -0.15	17.08	16.73	16.88	238,463
06 Jul 18	16.88000 +0.36	16.98	16.56	16.56	406,795
05 Jul 18	16.52000 -0.05	16.77	16.52	16.58	267,026
04 Jul 18	16.57000 -0.37	17.02	16.57	17.02	321,351
03 Jul 18	16.94000 -0.08	17.19	16.94	17.03	263,335
02 Jul 18	17.02000 -0.36	17.26	16.96	17.14	246,683
29 Jun 18	17.38000 +0.19	17.50	17.19	17.40	343,816
28 Jun 18	17.19000 -0.39	17.75	17.13	17.59	234,344
27 Jun 18	17.58000 -0.27	17.95	17.09	17.95	275,429
26 Jun 18	17.85000 +0.11	17.94	17.70	17.80	193,081
25 Jun 18	17.74000 -0.08	17.80	17.64	17.80	132,832
22 Jun 18	17.82000 +0.26	17.90	17.53	17.55	467,874
21 Jun 18	17.56000 -0.34	17.97	17.53	17.96	247,624
20 Jun 18	17.90000 -0.15	18.08	17.88	17.99	321,307
19 Jun 18	18.05000 +0.08	18.05	17.58	17.86	302,756
18 Jun 18	17.97000 -0.44	18.42	17.77	18.41	245,219
15 Jun 18	18.41000 +0.13	18.56	18.15	18.27	700,731
14 Jun 18	18.28000 +0.28	18.41	17.78	17.88	364,076
13 Jun 18	18.00000 +0.08	18.07	17.79	17.89	391,996
12 Jun 18	17.92000 +0.42	17.94	17.44	17.59	309,576
11 Jun 18	17.50000 +0.00	17.60	17.25	17.50	288,996
08 Jun 18	17.50000 +0.75	17.54	16.70	16.70	563,181
07 Jun 18	16.75000 +0.01	16.87	16.64	16.80	285,912
06 Jun 18	16.74000 -0.11	16.89	16.61	16.84	153,668
05 Jun 18	16.85000 -0.15	17.03	16.81	17.00	236,478
04 Jun 18	17.00000 +0.07	17.04	16.85	17.00	262,598
01 Jun 18	16.93000 +0.51	16.95	16.50	16.54	436,662
31 May 18	16.42000 -0.28	16.95	16.29	16.73	605,823
30 May 18	16.70000 +0.22	16.74	16.47	16.50	428,779
29 May 18	16.48000 -0.64	16.76	16.29	16.76	449,249
28 May 18	17.12000 +0.12	17.25	17.00	17.00	184,330
25 May 18	17.00000 +0.21	17.09	16.95	16.98	467,236
24 May 18	16.79000 -0.42	17.26	16.79	17.26	413,954
23 May 18	17.21000 -0.20	17.42	17.09	17.30	250,965
22 May 18	17.41000 +0.08	17.64	17.30	17.30	231,764
21 May 18	17.33000 +0.19	17.42	17.17	17.18	308,561
18 May 18	17.14000 -0.35	17.58	17.14	17.58	305,902
17 May 18	17.49000 +0.02	17.55	17.35	17.40	385,207
16 May 18	17.47000 -0.61	17.60	17.18	17.45	650,668
15 May 18	18.08000 -0.05	18.18	17.88	18.13	258,058
14 May 18	18.13000 -0.06	18.33	18.10	18.25	297,959
11 May 18	18.19000 -0.04	18.48	18.15	18.23	200,468
10 May 18	18.23000 +0.02	18.62	18.11	18.17	170,866
09 May 18	18.21000 +0.18	18.24	18.00	18.04	241,649
08 May 18	18.03000 +0.01	18.15	17.96	18.00	288,424
07 May 18	18.02000 -0.09	18.17	18.01	18.17	150,005
04 May 18	18.11000 +0.01	18.40	18.06	18.19	231,159
03 May 18	18.10000 -0.17	18.30	18.04	18.30	316,583
02 May 18	18.27000 -0.46	18.62	18.04	18.62	808,805
30 Apr 18	18.73000 -0.31	19.09	18.55	19.03	508,036
27 Apr 18	19.04000 +1.14	19.24	18.30	18.30	914,392
26 Apr 18	17.90000 +0.52	17.94	17.33	17.33	325,014
25 Apr 18	17.38000 +0.02	17.46	17.24	17.30	265,092
24 Apr 18	17.36000 -0.24	17.80	17.25	17.66	301,960
23 Apr 18	17.60000 -0.30	17.97	17.55	17.88	274,289
20 Apr 18	17.90000 -0.03	18.06	17.81	17.99	171,656
19 Apr 18	17.93000 +0.05	18.19	17.90	17.91	213,734
18 Apr 18	17.88000 +0.33	17.89	17.58	17.65	428,498
17 Apr 18	17.55000 -0.03	17.70	17.42	17.60	422,342
16 Apr 18	17.58000 -0.19	17.81	17.55	17.74	246,994
13 Apr 18	17.77000 +0.28	17.94	17.49	17.56	370,750
12 Apr 18	17.49000 -0.06	17.65	17.37	17.65	396,481
11 Apr 18	17.55000 -0.30	17.88	17.53	17.80	343,735
10 Apr 18	17.85000 -0.01	17.95	17.70	17.90	364,327
09 Apr 18	17.86000 -0.22	18.14	17.82	18.10	292,887
06 Apr 18	18.08000 -0.03	18.16	17.98	18.11	252,792
05 Apr 18	18.11000 +0.51	18.18	17.88	17.92	306,213
04 Apr 18	17.60000 -0.10	17.73	17.43	17.73	327,872
03 Apr 18	17.70000 -0.27	17.89	17.46	17.89	361,816
29 Mar 18	17.97000 -0.03	18.20	17.75	18.04	696,552
28 Mar 18	18.00000 +0.21	18.04	17.51	17.54	444,258
27 Mar 18	17.79000 +0.49	17.90	17.11	17.12	554,237
26 Mar 18	17.30000 -0.36	17.80	17.28	17.64	445,386
23 Mar 18	17.66000 -0.23	17.84	17.38	17.75	424,731
22 Mar 18	17.89000 -0.10	18.08	17.65	17.96	400,066
21 Mar 18	17.99000 -0.04	18.08	17.92	18.03	384,589
20 Mar 18	18.03000 -0.03	18.15	17.91	18.03	360,727
19 Mar 18	18.06000 -0.32	18.32	17.92	18.16	696,554
16 Mar 18	18.38000 -0.34	18.93	18.38	18.85	736,310
15 Mar 18	18.72000 +0.05	19.10	18.64	18.70	454,108
14 Mar 18	18.67000 -0.30	19.15	18.61	18.94	605,991
13 Mar 18	18.97000 -0.56	19.49	18.84	19.42	736,637
12 Mar 18	19.53000 -0.53	20.00	19.22	19.99	1,015,315
09 Mar 18	20.06000 -1.34	21.00	19.79	20.50	1,586,070
08 Mar 18	21.40000 +0.44	21.78	20.98	20.98	409,328
07 Mar 18	20.96000 +0.18	21.04	20.58	20.70	403,191
06 Mar 18	20.78000 +0.82	20.94	19.99	19.99	344,607
05 Mar 18	19.96000 -0.08	20.10	19.82	20.02	184,015
02 Mar 18	20.04000 -0.22	20.22	19.97	20.14	309,783
01 Mar 18	20.26000 -0.04	20.36	20.04	20.36	258,985
28 Feb 18	20.30000 -0.02	20.38	20.08	20.28	195,029
27 Feb 18	20.32000 +0.26	20.40	20.00	20.04	338,897
26 Feb 18	20.06000 -0.34	20.60	19.97	20.42	324,469
23 Feb 18	20.40000 +0.44	20.42	19.91	20.00	220,472
22 Feb 18	19.96000 -0.10	20.12	19.92	20.00	231,720
21 Feb 18	20.06000 -0.04	20.12	20.00	20.10	147,329
20 Feb 18	20.10000 +0.15	20.12	19.72	19.93	237,695
19 Feb 18	19.95000 +0.02	20.06	19.80	19.95	312,121
16 Feb 18	19.93000 +0.04	20.00	19.70	19.95	277,741
15 Feb 18	19.89000 +0.00	20.14	19.66	20.06	373,002
14 Feb 18	19.89000 +0.67	20.00	19.18	19.32	402,611
13 Feb 18	19.22000 -0.30	19.62	19.17	19.57	326,098
12 Feb 18	19.52000 +0.07	19.83	19.38	19.57	368,195
09 Feb 18	19.45000 +0.37	19.57	19.00	19.00	488,277
08 Feb 18	19.08000 -0.57	19.73	19.03	19.67	374,609
07 Feb 18	19.65000 +0.46	19.79	19.27	19.40	672,178
06 Feb 18	19.19000 -0.51	19.42	18.80	19.15	436,951
05 Feb 18	19.70000 -0.34	19.88	19.58	19.82	341,316
02 Feb 18	20.04000 -0.22	20.30	20.02	20.24	323,890
01 Feb 18	20.26000 +0.24	20.58	20.06	20.20	399,791
31 Jan 18	20.02000 +0.10	20.28	19.93	20.00	338,591
30 Jan 18	19.92000 -0.18	20.22	19.90	20.04	413,670
29 Jan 18	20.10000 -0.24	20.30	19.90	20.30	599,570
26 Jan 18	20.34000 -0.30	20.64	20.14	20.64	554,009
25 Jan 18	20.64000 -0.62	21.24	20.60	21.22	508,976
24 Jan 18	21.26000 -0.50	21.68	21.24	21.66	292,681
23 Jan 18	21.76000 +0.10	21.92	21.66	21.74	259,339
22 Jan 18	21.66000 -0.04	21.88	21.60	21.76	248,633
19 Jan 18	21.70000 +0.14	21.78	21.38	21.56	318,559
18 Jan 18	21.56000 +0.24	21.76	21.48	21.50	265,390
17 Jan 18	21.32000 +0.16	21.46	21.10	21.16	393,785
16 Jan 18	21.16000 -0.54	21.84	21.12	21.76	517,800
15 Jan 18	21.70000 -0.24	22.06	21.70	22.02	178,805
12 Jan 18	21.94000 +0.30	22.00	21.64	21.70	297,579
11 Jan 18	21.64000 -0.50	22.22	21.60	22.16	263,119
10 Jan 18	22.14000 -0.06	22.26	22.10	22.20	129,812
09 Jan 18	22.20000 -0.04	22.38	22.18	22.30	228,292
08 Jan 18	22.24000 +0.00	22.40	22.20	22.30	281,502
05 Jan 18	22.24000 +0.12	22.24	22.10	22.16	263,450
04 Jan 18	22.12000 +0.14	22.22	21.98	22.10	324,378
03 Jan 18	21.98000 +0.16	22.04	21.74	21.80	180,040
02 Jan 18	21.82000 +0.11	21.94	21.62	21.92	171,029
29 Dec 17	21.70500 -0.04	21.89	21.65	21.75	112,664
28 Dec 17	21.74500 +0.00	21.75	21.57	21.75	201,620
27 Dec 17	21.75000 +0.00	21.75	21.60	21.75	160,946
22 Dec 17	21.75000 -0.15	21.91	21.66	21.87	206,752
21 Dec 17	21.90000 -0.11	22.05	21.86	22.02	191,029
20 Dec 17	22.01000 -0.01	22.10	21.97	22.02	196,737
19 Dec 17	22.02000 -0.08	22.11	21.94	22.10	244,477
18 Dec 17	22.10000 +0.00	22.23	21.93	22.20	505,324
15 Dec 17	22.10000 +0.09	22.18	21.81	22.01	803,821
14 Dec 17	22.01000 -0.14	22.18	22.00	22.08	129,274
13 Dec 17	22.15000 -0.05	22.20	21.95	22.20	177,446
12 Dec 17	22.20000 -0.14	22.40	22.10	22.34	152,111
11 Dec 17	22.34500 +0.01	22.45	22.14	22.40	200,315
08 Dec 17	22.33000 +0.02	22.54	22.25	22.51	365,808
07 Dec 17	22.30500 +0.18	22.51	22.16	22.16	255,885
06 Dec 17	22.12000 -0.52	22.63	21.94	22.55	394,007
05 Dec 17	22.64500 -0.57	22.95	22.32	22.95	356,841
04 Dec 17	23.21500 +0.17	23.44	23.05	23.26	234,022
01 Dec 17	23.04500 -0.19	23.27	22.60	23.14	235,606
30 Nov 17	23.23500 +0.19	23.28	22.97	23.00	352,004
29 Nov 17	23.04500 +0.56	23.07	22.58	22.60	279,903
28 Nov 17	22.49000 +0.10	22.60	22.16	22.45	204,029
27 Nov 17	22.38500 +0.17	22.60	22.17	22.25	190,075
24 Nov 17	22.22000 -0.34	22.70	22.22	22.60	171,163
23 Nov 17	22.56000 +0.46	22.75	22.05	22.05	309,844
22 Nov 17	22.10000 +0.27	22.34	21.81	21.81	222,808
21 Nov 17	21.83500 +0.18	21.98	21.65	21.70	364,923
20 Nov 17	21.65000 -0.11	21.83	21.60	21.66	359,068
17 Nov 17	21.76000 -0.34	21.91	21.45	21.89	380,115
16 Nov 17	22.10000 +0.19	22.24	21.95	22.01	320,713
15 Nov 17	21.90500 -0.09	22.16	21.75	22.06	199,328
14 Nov 17	22.00000 -0.53	22.56	22.00	22.35	285,003
13 Nov 17	22.53000 -0.75	23.36	22.39	23.32	391,671
10 Nov 17	23.28000 +1.28	23.65	22.35	22.35	654,837
09 Nov 17	22.00000 -0.26	22.35	22.00	22.20	248,338
08 Nov 17	22.26500 -0.03	22.35	21.86	22.30	263,923
07 Nov 17	22.30000 -0.53	22.85	22.29	22.84	229,630
06 Nov 17	22.83500 +0.02	23.00	22.77	22.85	161,759
03 Nov 17	22.81500 +0.25	22.88	22.64	22.74	137,302
02 Nov 17	22.56500 -0.08	22.88	22.56	22.69	118,270
01 Nov 17	22.64500 +0.07	22.93	22.45	22.45	176,428
31 Oct 17	22.58000 +0.23	22.81	22.33	22.33	187,395
30 Oct 17	22.35000 -0.04	22.59	22.29	22.35	214,016
27 Oct 17	22.39000 +0.17	22.47	22.25	22.33	216,259
26 Oct 17	22.22000 +0.21	22.31	22.01	22.01	203,729
25 Oct 17	22.01000 -0.24	22.38	22.01	22.30	253,824
24 Oct 17	22.25000 -0.38	22.62	22.25	22.60	287,240
23 Oct 17	22.62500 +0.16	22.76	22.43	22.50	226,671
20 Oct 17	22.46500 -0.11	22.79	22.30	22.57	333,689
19 Oct 17	22.57500 -0.83	23.34	22.05	23.22	840,936
18 Oct 17	23.40500 +0.27	23.41	23.08	23.10	141,458
17 Oct 17	23.14000 -0.16	23.35	23.05	23.18	162,462
16 Oct 17	23.29500 -0.02	23.42	23.19	23.41	166,518
13 Oct 17	23.32000 +0.19	23.34	22.93	23.13	218,026
12 Oct 17	23.13000 -0.05	23.21	22.91	23.21	139,296
11 Oct 17	23.17500 +0.36	23.30	22.75	22.80	285,536
10 Oct 17	22.81000 -0.08	22.97	22.73	22.93	251,701
09 Oct 17	22.88500 -0.07	23.06	22.65	23.01	262,541
06 Oct 17	22.96000 -0.20	23.22	22.81	23.20	270,113
05 Oct 17	23.15500 -0.04	23.41	23.06	23.20	267,093
04 Oct 17	23.19500 -0.09	23.37	23.00	23.31	208,448
03 Oct 17	23.28000 +0.05	23.32	23.11	23.25	165,598
02 Oct 17	23.23000 -0.05	23.46	23.07	23.20	262,967
29 Sep 17	23.28000 -0.02	23.36	23.18	23.30	235,068
28 Sep 17	23.30000 +0.31	23.45	22.98	23.16	418,537
27 Sep 17	22.99000 -0.40	23.33	22.85	23.31	222,529
26 Sep 17	23.38500 -0.03	23.54	23.31	23.50	183,634
25 Sep 17	23.42000 -0.08	23.67	23.33	23.60	150,167
22 Sep 17	23.50000 +0.36	23.53	23.03	23.27	339,021
21 Sep 17	23.14000 +0.09	23.58	22.95	23.14	349,586
20 Sep 17	23.04500 -0.01	23.22	22.95	23.14	309,053
19 Sep 17	23.06000 -0.19	23.35	22.95	23.31	325,311
18 Sep 17	23.25000 +0.30	23.78	23.06	23.06	318,269
15 Sep 17	22.95000 -0.55	23.63	22.95	23.50	1,127,416
14 Sep 17	23.50000 +0.04	23.67	23.43	23.53	194,858
13 Sep 17	23.46000 -0.14	23.73	23.44	23.64	146,516
12 Sep 17	23.60000 +0.10	23.70	23.52	23.52	141,924
11 Sep 17	23.50000 +0.03	23.68	23.46	23.54	223,877
08 Sep 17	23.46500 -0.47	23.99	23.47	23.99	175,073
07 Sep 17	23.93000 +0.11	24.00	23.79	23.93	307,943
06 Sep 17	23.82000 +0.16	24.08	23.65	23.88	247,169
05 Sep 17	23.66000 +0.20	23.75	23.50	23.50	98,826
04 Sep 17	23.45500 -0.55	23.94	23.45	23.91	131,064
01 Sep 17	24.00000 +0.20	24.10	23.82	23.89	329,197
31 Aug 17	23.79500 +0.30	23.83	23.50	23.52	504,531
30 Aug 17	23.50000 +0.35	23.71	23.32	23.44	130,583
29 Aug 17	23.15000 -0.31	23.60	23.04	23.36	224,430
28 Aug 17	23.45500 -0.01	23.56	23.11	23.47	146,606
25 Aug 17	23.46500 +0.16	23.96	23.09	23.23	349,561
24 Aug 17	23.31000 -0.19	23.55	23.11	23.54	158,389
23 Aug 17	23.50000 +0.68	23.74	22.93	22.93	319,046
22 Aug 17	22.82000 -0.11	23.20	22.73	23.00	124,638
21 Aug 17	22.93000 -0.26	23.22	22.76	23.21	116,613
18 Aug 17	23.19500 +0.19	23.21	22.87	22.99	164,117
17 Aug 17	23.00000 -0.15	23.45	23.00	23.13	200,096
16 Aug 17	23.14500 +0.36	23.25	22.81	22.81	166,543
15 Aug 17	22.78000 +0.28	22.86	22.55	22.55	266,007
14 Aug 17	22.49500 +0.15	22.59	22.35	22.44	223,837
11 Aug 17	22.34500 +0.05	22.44	22.17	22.39	265,847
10 Aug 17	22.30000 +0.01	22.55	21.56	22.25	379,893
09 Aug 17	22.29000 -0.17	22.39	22.19	22.30	245,326
08 Aug 17	22.46500 +0.01	22.53	22.22	22.43	175,629
07 Aug 17	22.45500 +0.25	23.47	22.15	22.36	349,625
04 Aug 17	22.20500 -0.06	22.53	22.05	22.17	361,415
03 Aug 17	22.26000 -0.81	23.10	22.26	23.06	352,357
02 Aug 17	23.06500 -0.64	23.80	23.00	23.73	340,192
01 Aug 17	23.70000 -0.03	23.99	23.63	23.78	315,849
31 Jul 17	23.73000 -0.22	24.14	23.62	23.86	297,149
28 Jul 17	23.95000 -0.90	24.50	21.29	22.40	1,008,852
27 Jul 17	24.85500 +0.13	25.12	24.63	24.71	91,064
26 Jul 17	24.73000 +0.13	24.80	24.51	24.58	204,653
25 Jul 17	24.60000 -0.30	25.13	24.60	25.05	85,335
24 Jul 17	24.90000 -0.18	25.10	24.60	25.10	115,399
21 Jul 17	25.08000 -0.50	25.68	24.95	25.67	150,970
20 Jul 17	25.58500 -0.22	25.99	25.52	25.99	129,380
19 Jul 17	25.80000 +0.14	26.00	25.65	25.80	167,398
18 Jul 17	25.66000 -0.34	26.00	25.53	25.95	178,551
17 Jul 17	25.99500 +0.20	26.28	25.80	25.89	465,109
14 Jul 17	25.79000 -0.03	25.90	25.42	25.70	77,756
13 Jul 17	25.82500 +0.33	25.87	25.52	25.63	160,668
12 Jul 17	25.50000 +0.06	25.60	25.33	25.53	114,933
11 Jul 17	25.44500 -0.26	25.75	25.24	25.75	150,101
10 Jul 17	25.70500 +0.44	25.71	25.23	25.39	201,006
07 Jul 17	25.26000 -0.13	25.40	25.13	25.39	90,366
06 Jul 17	25.39000 -0.05	25.50	25.25	25.47	156,904
05 Jul 17	25.43500 +0.00	25.56	25.24	25.45	176,805
04 Jul 17	25.43000 -0.67	26.08	24.92	26.08	227,397
03 Jul 17	26.10000 -0.20	26.40	25.89	26.40	219,874
30 Jun 17	26.30000 +0.47	26.48	25.59	25.72	280,708
29 Jun 17	25.83000 -0.49	26.45	25.74	26.45	212,859
28 Jun 17	26.32000 +0.48	26.33	25.53	25.84	175,514
27 Jun 17	25.84500 +0.04	26.07	25.75	25.83	182,666
26 Jun 17	25.80500 +0.26	25.99	25.55	25.60	240,374
23 Jun 17	25.55000 +0.47	25.61	25.03	25.10	186,441
22 Jun 17	25.08000 -0.14	25.23	24.81	25.11	190,576
21 Jun 17	25.22000 +0.23	25.22	24.86	25.01	219,686
20 Jun 17	24.99000 -0.13	25.18	24.98	25.15	120,060
19 Jun 17	25.12000 +0.46	25.13	24.85	24.99	181,614
16 Jun 17	24.66000 +0.43	24.84	24.22	24.38	304,369
15 Jun 17	24.23000 -0.60	24.83	24.00	24.83	356,974
14 Jun 17	24.83500 -0.05	25.20	24.80	25.00	169,847
13 Jun 17	24.88500 +0.42	25.00	24.43	24.49	147,167
12 Jun 17	24.46500 -0.68	25.19	24.27	25.15	173,218
09 Jun 17	25.15000 +0.28	25.21	24.95	24.97	202,223
08 Jun 17	24.87000 +0.22	24.87	24.51	24.69	105,693
07 Jun 17	24.65000 -0.17	24.98	24.55	24.85	121,027
06 Jun 17	24.81500 +0.01	24.91	24.36	24.72	126,548
05 Jun 17	24.81000 +0.11	24.88	24.70	24.81	57,151
02 Jun 17	24.70000 -0.27	25.28	24.64	25.13	209,630
01 Jun 17	24.97500 +0.16	25.08	24.80	24.84	262,828
31 May 17	24.81500 +0.05	25.18	24.63	24.77	358,376
30 May 17	24.77000 +0.00	24.93	24.22	24.70	186,912
29 May 17	24.77500 -0.11	24.86	24.51	24.77	164,406
26 May 17	24.88500 -0.11	25.14	24.86	25.00	99,832
25 May 17	25.00000 +0.02	25.18	24.90	25.00	100,945
24 May 17	24.98000 -0.01	25.05	24.85	25.00	163,079
23 May 17	24.98500 +0.19	25.00	24.81	24.84	193,744
22 May 17	24.80000 -0.20	25.29	24.75	25.18	139,330
19 May 17	24.99500 +0.74	25.08	24.40	24.41	379,063
18 May 17	24.25500 -0.23	24.60	24.11	24.50	375,119
17 May 17	24.48000 -0.77	25.33	24.44	25.32	388,683
16 May 17	25.25000 +0.10	25.32	25.00	25.26	520,274
15 May 17	25.15000 +0.34	25.60	24.92	25.45	600,377
12 May 17	24.81000 -0.99	25.00	24.50	24.50	1,663,631
11 May 17	25.80000 -0.45	26.25	25.78	26.25	96,267
10 May 17	26.25500 +0.13	26.35	26.01	26.10	139,949
09 May 17	26.12500 -0.49	26.68	26.12	26.65	213,597
08 May 17	26.61500 -0.21	27.40	26.52	26.96	191,779
05 May 17	26.82500 +0.08	26.84	26.16	26.64	254,784
04 May 17	26.75000 +0.63	26.75	25.96	26.32	210,978
03 May 17	26.12000 +0.38	26.18	25.60	25.75	289,942
02 May 17	25.74500 +0.30	25.90	25.30	25.38	212,923
28 Apr 17	25.44500 -0.29	25.88	25.00	25.74	534,740
27 Apr 17	25.73500 +0.31	25.77	25.34	25.34	136,942
26 Apr 17	25.43000 +0.11	25.48	25.10	25.29	97,461
25 Apr 17	25.32000 +0.52	25.32	24.73	24.74	238,660
24 Apr 17	24.80000 +1.28	25.12	24.15	24.16	534,869
21 Apr 17	23.51500 -0.08	23.77	23.45	23.55	166,822
20 Apr 17	23.59000 -0.33	24.04	23.55	23.85	205,856
19 Apr 17	23.91500 +0.01	24.12	23.82	23.90	187,549
18 Apr 17	23.91000 -0.19	24.16	23.77	24.10	181,745
13 Apr 17	24.10500 +0.36	24.16	23.73	23.83	235,399
12 Apr 17	23.74000 -0.06	24.00	23.64	23.73	159,109
11 Apr 17	23.79500 -0.06	23.95	23.64	23.89	129,729
10 Apr 17	23.85000 -0.13	23.97	23.64	23.97	141,987
07 Apr 17	23.98000 +0.48	23.98	23.10	23.40	201,200
06 Apr 17	23.50000 +0.00	24.00	23.04	23.50	181,525
05 Apr 17	23.50000 +0.70	23.65	22.82	22.91	275,175
04 Apr 17	22.80000 -0.14	23.00	22.74	22.93	110,539
03 Apr 17	22.93500 +0.32	23.02	22.65	22.65	164,583
31 Mar 17	22.61500 -0.25	22.93	22.58	22.86	129,039
30 Mar 17	22.86500 +0.07	22.98	22.67	22.70	104,945
29 Mar 17	22.79500 -0.20	23.05	22.72	23.03	116,667
28 Mar 17	23.00000 +0.20	23.02	22.68	22.82	389,769
27 Mar 17	22.79500 +0.41	22.86	22.33	22.44	326,898
24 Mar 17	22.39000 +0.49	22.47	21.87	21.87	258,298
23 Mar 17	21.90000 -0.06	22.11	21.90	22.00	168,683
22 Mar 17	21.96000 -0.06	22.03	21.70	22.00	171,819
21 Mar 17	22.01500 -0.12	22.39	22.00	22.30	216,765
20 Mar 17	22.13500 +0.14	22.30	21.94	22.19	205,856
17 Mar 17	22.00000 +0.07	22.03	21.88	21.98	169,400
16 Mar 17	21.93000 +0.25	22.01	21.80	21.85	342,228
15 Mar 17	21.68500 +0.35	21.75	21.35	21.35	370,139
14 Mar 17	21.33500 -0.81	21.70	21.32	21.67	1,089,152
13 Mar 17	22.14500 -0.15	22.50	22.08	22.10	261,043
10 Mar 17	22.29500 -0.22	22.70	21.65	22.70	356,880
09 Mar 17	22.51500 +0.04	22.63	22.33	22.50	120,833
08 Mar 17	22.47500 -0.07	22.62	22.45	22.56	84,668
07 Mar 17	22.55000 -0.37	22.90	22.36	22.90	121,951
06 Mar 17	22.92000 +0.19	23.03	22.70	22.75	184,974
03 Mar 17	22.73000 -0.29	23.00	22.45	23.00	132,037
02 Mar 17	23.02000 -0.07	23.15	22.82	23.15	97,297
01 Mar 17	23.09500 +0.30	23.39	22.72	22.80	259,938
28 Feb 17	22.79500 +0.17	22.82	22.56	22.75	94,181
27 Feb 17	22.62000 +0.45	22.74	22.20	22.25	132,806
24 Feb 17	22.17000 -0.43	22.76	22.10	22.76	156,289
23 Feb 17	22.60000 +0.02	22.73	22.56	22.73	89,426
22 Feb 17	22.58000 +0.25	22.65	22.31	22.31	111,270
21 Feb 17	22.33500 -0.31	22.75	22.33	22.75	181,825
20 Feb 17	22.64000 +0.17	22.77	22.49	22.72	248,954
17 Feb 17	22.47000 -0.59	23.27	22.44	23.27	202,186
16 Feb 17	23.06000 -0.40	23.69	23.01	23.63	239,710
15 Feb 17	23.46000 +0.52	23.63	22.80	22.98	269,643
14 Feb 17	22.94000 +0.09	22.94	22.69	22.90	106,248
13 Feb 17	22.85000 -0.15	23.05	22.70	23.05	291,592
10 Feb 17	23.00000 +1.18	23.05	21.80	21.85	480,140
09 Feb 17	21.81500 -0.14	22.00	21.60	22.00	116,169
08 Feb 17	21.95000 +0.97	21.98	21.26	21.26	401,966
07 Feb 17	20.98000 -0.02	21.21	20.96	21.00	122,249
06 Feb 17	21.00000 -0.43	21.60	21.00	21.56	133,277
03 Feb 17	21.43500 +0.01	21.54	21.32	21.45	96,825
02 Feb 17	21.42500 +0.30	21.55	21.00	21.10	163,714
01 Feb 17	21.12000 +0.12	21.39	21.10	21.10	187,149
31 Jan 17	21.00000 -0.22	21.31	21.00	21.22	166,726
30 Jan 17	21.21500 -0.23	21.55	21.15	21.55	110,322
27 Jan 17	21.44000 -0.06	21.60	21.27	21.57	113,662
26 Jan 17	21.50000 -0.25	22.00	21.47	21.75	203,427
25 Jan 17	21.75500 +0.07	21.99	21.70	21.75	120,739
24 Jan 17	21.68500 -0.11	21.87	21.58	21.85	166,152
23 Jan 17	21.79500 +0.25	21.83	21.35	21.50	262,150
20 Jan 17	21.54000 +0.08	21.55	21.37	21.45	204,905
19 Jan 17	21.46000 +0.15	21.46	21.22	21.35	132,614
18 Jan 17	21.30500 +0.07	21.45	21.26	21.30	146,715
17 Jan 17	21.23500 -0.15	21.39	21.23	21.39	297,557
16 Jan 17	21.39000 +0.09	21.70	21.31	21.40	253,088
13 Jan 17	21.30000 -0.09	21.49	21.19	21.44	220,299
12 Jan 17	21.39000 +0.49	21.45	20.95	21.00	443,439
11 Jan 17	20.90000 +0.28	21.05	20.55	20.65	314,930
10 Jan 17	20.61500 +0.30	20.66	20.33	20.35	499,949
09 Jan 17	20.32000 +0.09	20.39	20.26	20.30	181,384
06 Jan 17	20.22500 -0.08	20.35	20.17	20.30	142,559
05 Jan 17	20.30500 -0.05	20.41	20.25	20.35	68,767
04 Jan 17	20.35500 +0.03	20.47	20.29	20.40	195,027
03 Jan 17	20.32500 -0.08	20.65	20.12	20.50	220,031
02 Jan 17	20.41000 +0.40	20.41	20.03	20.05	123,870
30 Dec 16	20.01500 -0.08	20.16	19.93	20.15	53,712
29 Dec 16	20.09000 +0.06	20.18	19.95	20.08	302,208
28 Dec 16	20.03500 +0.28	20.19	19.81	19.82	289,476
27 Dec 16	19.75500 +0.00	19.82	19.35	19.45	275,202
23 Dec 16	19.75000 +1.59	19.99	18.15	18.15	1,094,676
22 Dec 16	18.15500 +0.03	18.27	18.11	18.13	68,360
21 Dec 16	18.12500 -0.14	18.29	18.10	18.24	105,196
20 Dec 16	18.26000 +0.03	18.41	18.26	18.28	84,404
19 Dec 16	18.23000 -0.22	18.49	18.16	18.45	164,632
16 Dec 16	18.45000 +0.01	18.50	18.36	18.36	128,576
15 Dec 16	18.44500 +0.15	18.48	18.22	18.22	134,607
14 Dec 16	18.29500 -0.06	18.38	18.20	18.30	120,463
13 Dec 16	18.35000 +0.10	18.41	18.25	18.25	152,626
12 Dec 16	18.25500 -0.05	18.30	18.03	18.04	129,819
09 Dec 16	18.30000 +0.26	18.50	17.98	18.00	395,201
08 Dec 16	18.03500 +0.49	18.06	17.57	17.60	406,575
07 Dec 16	17.54500 +0.10	17.55	17.39	17.41	194,582
06 Dec 16	17.44500 +0.20	17.50	17.17	17.20	77,275
05 Dec 16	17.24000 +0.14	17.34	17.00	17.10	86,412
02 Dec 16	17.10500 -0.10	17.23	17.08	17.10	107,557
01 Dec 16	17.20000 -0.24	17.35	17.10	17.27	90,373
30 Nov 16	17.44000 -0.01	17.50	17.32	17.32	160,008
29 Nov 16	17.45000 -0.10	17.60	17.36	17.42	129,752
28 Nov 16	17.55000 +0.06	17.55	17.28	17.48	101,602
25 Nov 16	17.49000 +0.17	17.49	17.18	17.38	72,481
24 Nov 16	17.32000 +0.24	17.40	17.07	17.10	116,363
23 Nov 16	17.08000 +0.03	17.12	17.00	17.04	73,334
22 Nov 16	17.05000 -0.05	17.23	16.97	17.07	78,207
21 Nov 16	17.10000 +0.10	17.11	16.91	17.00	92,687
18 Nov 16	17.00000 +0.01	17.10	16.98	17.00	117,262
17 Nov 16	16.99000 -0.01	17.08	16.90	16.94	33,018
16 Nov 16	16.99500 -0.01	17.20	16.94	17.06	96,026
15 Nov 16	17.01000 -0.04	17.16	16.58	17.10	134,635
14 Nov 16	17.05000 -0.01	17.26	16.92	17.20	72,324
11 Nov 16	17.05500 -0.32	17.44	17.00	17.44	57,350
10 Nov 16	17.38000 -0.07	17.65	17.19	17.59	107,132
09 Nov 16	17.44500 +0.26	17.60	16.51	16.83	209,872
08 Nov 16	17.18500 +0.18	17.18	17.00	17.01	98,357
07 Nov 16	17.00000 +0.36	17.09	16.75	16.77	229,751
04 Nov 16	16.64000 -0.25	17.10	16.52	17.00	138,976
03 Nov 16	16.88500 -0.09	17.00	16.71	16.98	95,739
02 Nov 16	16.98000 -0.19	17.15	16.98	17.15	89,700
01 Nov 16	17.17500 -0.06	17.24	17.05	17.19	76,329
31 Oct 16	17.23000 +0.20	17.31	16.95	17.05	59,625
28 Oct 16	17.02500 -0.11	17.50	17.00	17.18	122,715
27 Oct 16	17.13500 -0.46	17.69	17.05	17.66	144,252
26 Oct 16	17.59500 -0.09	17.70	17.48	17.70	54,806
25 Oct 16	17.68000 +0.01	17.73	17.53	17.70	117,227
24 Oct 16	17.67000 +0.24	17.80	17.52	17.52	153,057
21 Oct 16	17.43000 -0.16	17.70	17.31	17.70	151,998
20 Oct 16	17.59500 -0.07	17.72	17.53	17.70	107,305
19 Oct 16	17.66000 -0.11	17.83	17.59	17.83	97,006
18 Oct 16	17.77000 +0.09	17.85	17.67	17.77	135,376
17 Oct 16	17.68500 +0.02	17.77	17.50	17.70	74,849
14 Oct 16	17.66500 +0.08	17.79	17.61	17.62	115,601
13 Oct 16	17.59000 -0.12	17.75	17.43	17.75	82,374
12 Oct 16	17.71000 +0.05	17.78	17.63	17.70	95,082
11 Oct 16	17.66000 -0.03	17.77	17.58	17.58	124,409
10 Oct 16	17.69000 +0.33	17.70	17.36	17.41	85,071
07 Oct 16	17.36500 -0.33	17.70	17.33	17.70	46,189
06 Oct 16	17.69500 +0.00	17.73	17.61	17.70	52,027
05 Oct 16	17.69500 +0.02	17.74	17.49	17.60	115,133
04 Oct 16	17.67000 +0.08	17.80	17.66	17.72	71,971
03 Oct 16	17.59500 -0.12	17.76	17.57	17.76	107,344
30 Sep 16	17.71500 -0.04	17.75	17.43	17.53	78,339
29 Sep 16	17.75500 +0.05	17.83	17.53	17.73	104,973
28 Sep 16	17.70000 +0.14	17.80	17.66	17.67	116,804
27 Sep 16	17.56000 +0.05	17.58	17.31	17.58	74,607
26 Sep 16	17.51500 -0.23	17.74	17.38	17.74	116,939
23 Sep 16	17.74500 -0.02	17.83	17.70	17.83	59,655
22 Sep 16	17.76500 +0.09	17.92	17.75	17.85	110,563
21 Sep 16	17.67000 -0.09	18.00	17.67	17.83	90,746
20 Sep 16	17.76000 +0.13	18.00	17.57	17.57	367,400
19 Sep 16	17.63000 +0.30	17.64	17.15	17.20	328,393
16 Sep 16	17.33500 +0.00	17.50	17.26	17.33	162,299
15 Sep 16	17.33500 +0.08	17.33	17.17	17.25	138,481
14 Sep 16	17.25500 -0.18	17.58	17.25	17.46	187,559
13 Sep 16	17.43000 +0.10	17.49	17.24	17.45	105,902
12 Sep 16	17.33500 -0.17	17.33	17.10	17.20	96,892
09 Sep 16	17.50000 +0.16	17.60	17.27	17.35	164,865
08 Sep 16	17.34500 +0.31	17.59	17.30	17.35	271,475
07 Sep 16	17.03500 -0.31	17.32	17.01	17.20	113,286
06 Sep 16	17.34500 -0.11	17.50	17.24	17.50	115,418
05 Sep 16	17.45000 -0.01	17.55	17.37	17.47	120,581
02 Sep 16	17.46500 +0.01	17.50	17.33	17.48	117,460
01 Sep 16	17.46000 +0.16	17.48	17.30	17.30	109,420
31 Aug 16	17.30000 +0.36	17.33	16.90	16.90	96,993
30 Aug 16	16.94000 -0.04	17.10	16.89	17.09	115,634
29 Aug 16	16.98000 -0.02	17.07	16.85	17.07	50,991
26 Aug 16	17.00000 +0.07	17.01	16.81	16.90	59,762
25 Aug 16	16.93000 -0.17	17.15	16.93	17.15	42,551
24 Aug 16	17.10000 +0.09	17.13	16.91	16.98	45,418
23 Aug 16	17.01500 +0.03	17.11	16.92	16.96	67,138
22 Aug 16	16.98000 -0.01	17.09	16.93	16.95	96,019
19 Aug 16	16.98500 -0.06	17.05	16.96	17.05	43,426
18 Aug 16	17.05000 +0.06	17.18	16.99	17.18	34,251
17 Aug 16	16.98500 -0.47	17.48	16.97	17.45	93,659
16 Aug 16	17.45000 -0.05	17.50	17.31	17.33	123,048
15 Aug 16	17.49500 +0.00	17.50	17.36	17.45	95,190
12 Aug 16	17.49500 +0.10	17.50	17.16	17.25	280,825
11 Aug 16	17.40000 +0.30	17.40	17.00	17.10	91,825
10 Aug 16	17.10000 +0.11	17.10	16.86	16.86	91,726
09 Aug 16	16.98500 -0.07	17.06	16.76	16.93	52,817
08 Aug 16	17.06000 +0.08	17.09	16.92	17.00	143,773
05 Aug 16	16.98000 +0.47	16.98	16.48	16.48	168,508
04 Aug 16	16.51500 +0.09	16.55	16.39	16.43	94,927
03 Aug 16	16.42000 +0.13	16.42	15.91	16.30	128,162
02 Aug 16	16.29500 -0.49	16.94	15.89	16.85	136,114
01 Aug 16	16.78000 -0.23	17.10	16.76	17.00	96,307
29 Jul 16	17.01000 +0.23	17.10	16.75	17.07	127,185
28 Jul 16	16.78500 -0.32	17.15	16.78	17.10	64,793
27 Jul 16	17.10000 +0.12	17.10	16.80	17.02	50,302
26 Jul 16	16.98000 -0.03	17.02	16.88	17.01	42,398
25 Jul 16	17.01500 +0.06	17.06	16.81	17.01	62,138
22 Jul 16	16.95500 +0.13	17.06	16.70	16.93	88,671
21 Jul 16	16.82500 -0.15	17.13	16.74	17.13	78,148
20 Jul 16	16.97500 +0.02	17.15	16.92	17.00	107,526
19 Jul 16	16.95500 -0.24	17.19	16.85	17.00	67,678
18 Jul 16	17.19000 +0.51	17.20	16.77	16.85	119,011
15 Jul 16	16.68000 -0.17	17.00	16.58	16.83	91,526
14 Jul 16	16.85500 +0.00	16.99	16.74	16.94	38,142
13 Jul 16	16.85500 +0.40	17.12	16.34	16.57	197,502
12 Jul 16	16.46000 -0.04	16.86	16.43	16.50	113,691
11 Jul 16	16.49500 +1.00	16.50	15.69	15.70	97,324
08 Jul 16	15.50000 +0.24	15.66	15.25	15.33	113,522
07 Jul 16	15.25500 -0.09	15.51	15.25	15.50	126,228
06 Jul 16	15.34000 -0.34	15.69	15.30	15.57	95,045
05 Jul 16	15.68000 -0.44	16.14	15.68	16.13	74,502
04 Jul 16	16.12500 -0.30	16.55	16.05	16.50	78,587
01 Jul 16	16.42000 +0.25	16.50	16.17	16.34	69,483
30 Jun 16	16.16500 +0.22	16.26	15.95	15.95	112,505
29 Jun 16	15.95000 +0.35	16.02	15.76	15.85	109,680
28 Jun 16	15.60500 +0.54	15.76	15.31	15.31	82,154
27 Jun 16	15.06500 -0.73	16.50	15.06	16.24	146,999
24 Jun 16	15.79500 -1.23	16.01	15.50	15.56	504,751
23 Jun 16	17.02000 +0.02	17.32	16.73	17.00	85,738
22 Jun 16	17.00000 -0.10	17.15	17.00	17.15	55,679
21 Jun 16	17.10000 +0.04	17.17	17.04	17.16	68,040
20 Jun 16	17.06000 +0.21	17.33	16.99	17.00	73,774
17 Jun 16	16.85000 +0.23	16.92	16.66	16.66	135,555
16 Jun 16	16.62500 -0.33	16.87	16.55	16.87	63,274
15 Jun 16	16.95000 +0.07	17.08	16.81	16.93	97,521
14 Jun 16	16.88000 -0.24	17.08	16.85	17.03	54,306
13 Jun 16	17.12000 -0.42	17.21	16.51	17.20	332,977
10 Jun 16	17.54500 -0.39	17.91	17.55	17.91	55,668
09 Jun 16	17.93000 +0.01	17.93	17.73	17.85	74,835
08 Jun 16	17.92000 +0.07	17.95	17.81	17.92	104,992
07 Jun 16	17.85500 -0.14	18.05	17.60	17.84	101,778
06 Jun 16	17.99500 -0.12	18.10	17.83	18.10	83,544
03 Jun 16	18.11500 +0.06	18.17	17.95	17.95	77,819
02 Jun 16	18.06000 +0.08	18.17	17.95	17.95	71,294
01 Jun 16	17.98000 -0.02	18.10	17.81	17.99	90,722
31 May 16	18.00500 +0.33	18.00	17.60	17.60	488,182
30 May 16	17.67000 +0.05	17.68	17.60	17.67	10,264
27 May 16	17.62000 -0.27	17.62	17.20	17.34	87,386
26 May 16	17.89000 -0.19	18.18	17.75	18.05	120,694
25 May 16	18.08500 +0.38	18.10	17.70	17.75	118,892
24 May 16	17.70000 +0.18	17.75	17.53	17.53	125,907
23 May 16	17.52000 -0.03	17.67	17.52	17.55	19,255
20 May 16	17.55500 +0.16	17.70	17.34	17.34	77,569
19 May 16	17.40000 -0.36	17.83	17.30	17.83	42,253
18 May 16	17.76500 -0.17	18.00	17.59	17.92	153,120
17 May 16	17.93000 +0.29	17.99	17.67	17.67	91,298
16 May 16	17.64000 -0.20	17.78	17.52	17.58	25,466
13 May 16	17.84500 +0.66	17.85	17.45	17.45	103,935
12 May 16	17.18000 -0.02	17.26	17.11	17.20	43,509
11 May 16	17.20000 -0.13	17.34	17.13	17.30	20,462
10 May 16	17.33000 -0.07	17.50	17.33	17.48	17,675
09 May 16	17.40000 -0.05	17.60	17.37	17.53	22,498
06 May 16	17.45000 -0.04	17.64	17.40	17.42	25,883
05 May 16	17.49000 -0.11	17.63	17.48	17.51	16,006
04 May 16	17.60000 -0.06	17.69	17.43	17.53	39,622
03 May 16	17.66000 +0.18	17.69	17.20	17.48	67,136
02 May 16	17.48000 +0.28	17.48	17.18	17.20	77,467
29 Apr 16	17.20000 -0.34	17.50	16.12	17.25	95,482
28 Apr 16	17.54000 -0.02	17.69	17.38	17.50	38,194
27 Apr 16	17.56000 +0.22	17.69	17.33	17.34	39,178
26 Apr 16	17.34500 -0.01	17.50	17.27	17.29	40,462
25 Apr 16	17.35000 -0.23	17.65	17.28	17.64	46,504
22 Apr 16	17.58000 +0.10	17.61	17.39	17.58	40,954
21 Apr 16	17.47500 -0.06	17.64	17.48	17.60	38,661
20 Apr 16	17.53000 +0.10	17.69	17.43	17.55	32,113
19 Apr 16	17.43000 -0.17	17.73	17.40	17.66	68,798
18 Apr 16	17.60000 +0.02	17.75	17.41	17.47	79,143
15 Apr 16	17.57500 -0.10	17.70	17.50	17.70	36,443
14 Apr 16	17.68000 +0.13	17.68	17.47	17.49	62,381
13 Apr 16	17.55000 -0.05	17.63	17.50	17.61	48,236
12 Apr 16	17.60000 +0.07	17.60	17.50	17.53	35,218
11 Apr 16	17.53500 -0.05	17.70	17.52	17.59	50,750
08 Apr 16	17.58500 +0.23	17.60	17.23	17.30	43,004
07 Apr 16	17.35000 +0.15	17.65	17.32	17.37	178,448
06 Apr 16	17.20000 -0.02	17.34	17.14	17.34	68,685
05 Apr 16	17.22500 -0.12	17.44	17.13	17.32	99,474
04 Apr 16	17.34500 -0.05	17.53	17.27	17.41	102,600
01 Apr 16	17.39000 -0.11	17.75	17.23	17.33	455,065
31 Mar 16	17.50000 +0.04	17.50	17.29	17.49	98,937
30 Mar 16	17.46000 +0.26	17.50	17.23	17.23	53,213
29 Mar 16	17.20000 +0.20	17.36	17.00	17.00	123,714
24 Mar 16	17.00000 -0.74	17.39	16.70	16.70	683,222
23 Mar 16	17.73500 +0.28	17.74	17.20	17.20	184,912
22 Mar 16	17.45500 +0.45	17.45	16.85	17.00	115,987
21 Mar 16	17.00500 +0.00	17.23	17.00	17.07	93,866
18 Mar 16	17.00500 -0.15	17.23	16.96	17.00	180,455
17 Mar 16	17.15500 +0.20	17.24	16.74	16.75	134,444
16 Mar 16	16.95000 +0.57	16.95	16.38	16.39	445,256
15 Mar 16	16.38500 +0.07	16.45	16.30	16.32	40,188
14 Mar 16	16.32000 +0.27	16.35	16.02	16.02	91,708
11 Mar 16	16.05000 +0.69	16.15	15.45	15.65	118,164
10 Mar 16	15.36000 -0.39	15.95	15.18	15.75	54,979
09 Mar 16	15.75000 +0.07	15.85	15.65	15.85	10,771
08 Mar 16	15.67500 -0.27	16.00	15.60	15.90	12,652
07 Mar 16	15.95000 -0.05	16.00	15.65	16.00	49,353
04 Mar 16	16.00000 +0.40	16.00	15.52	15.52	39,904
03 Mar 16	15.60000 -0.11	15.72	15.52	15.52	40,011
02 Mar 16	15.71500 -0.22	16.00	15.45	15.98	49,231
01 Mar 16	15.93500 +0.05	16.15	15.02	16.07	71,867
29 Feb 16	15.88500 +0.36	15.95	15.38	15.60	48,023
26 Feb 16	15.52000 +0.03	15.93	15.33	15.93	18,126
25 Feb 16	15.49500 -0.20	15.77	15.36	15.70	21,893
24 Feb 16	15.70000 +0.17	15.75	15.32	15.65	13,441
23 Feb 16	15.53000 -0.35	16.03	15.51	15.74	23,688
22 Feb 16	15.87500 -0.16	16.19	15.23	16.19	18,794
19 Feb 16	16.03500 -0.17	16.30	15.72	15.91	26,315
18 Feb 16	16.20000 +0.40	16.23	15.85	15.99	28,573
17 Feb 16	15.80000 +1.07	15.88	14.80	15.18	36,405
16 Feb 16	14.73500 +0.21	14.88	14.61	14.70	47,910
15 Feb 16	14.52000 -0.13	14.94	14.40	14.79	103,496
12 Feb 16	14.64500 +0.01	14.95	14.64	14.83	81,121
11 Feb 16	14.63500 -0.72	15.43	14.64	15.28	112,371
10 Feb 16	15.35500 -0.18	15.76	15.35	15.44	128,705
09 Feb 16	15.53500 -0.20	15.93	15.30	15.71	60,385
08 Feb 16	15.74000 -0.35	16.09	15.69	16.03	54,339
05 Feb 16	16.09000 -0.11	16.33	16.02	16.22	21,442
04 Feb 16	16.20000 -0.18	16.35	15.93	16.33	65,486
03 Feb 16	16.38500 +0.25	16.48	16.07	16.30	79,218
02 Feb 16	16.14000 -0.41	16.58	16.00	16.50	78,245
01 Feb 16	16.54500 +0.24	16.55	16.18	16.18	64,037
29 Jan 16	16.31000 +0.31	16.35	16.01	16.10	38,293
28 Jan 16	16.00000 -0.10	16.22	15.72	16.00	52,273
27 Jan 16	16.10500 +0.01	16.20	16.06	16.15	42,118
26 Jan 16	16.09000 +0.14	16.15	15.65	15.91	41,831
25 Jan 16	15.95000 -0.06	16.08	15.79	16.05	35,513
22 Jan 16	16.01500 +0.87	16.19	15.13	15.14	84,891
21 Jan 16	15.14000 -0.05	15.33	15.05	15.06	271,097
20 Jan 16	15.19500 -0.37	15.74	15.06	15.68	71,982
19 Jan 16	15.56000 -0.54	16.28	15.56	16.05	81,151
18 Jan 16	16.10000 -0.28	16.20	15.64	16.13	73,919
15 Jan 16	16.38500 +0.08	16.50	16.05	16.50	52,334
14 Jan 16	16.30500 +0.24	16.70	15.81	15.81	222,649
13 Jan 16	16.06500 +0.29	16.23	15.72	16.15	172,802
12 Jan 16	15.78000 -0.27	16.33	15.75	16.33	191,323
11 Jan 16	16.05000 -0.08	16.26	15.85	15.85	47,181
08 Jan 16	16.13000 -0.67	16.73	15.98	16.61	90,231
07 Jan 16	16.80000 +0.11	16.84	16.35	16.54	72,905
06 Jan 16	16.69000 -0.24	16.81	16.47	16.75	38,730
05 Jan 16	16.93500 +0.33	16.95	16.46	16.60	56,513
04 Jan 16	16.60000 -0.37	16.95	16.45	16.62	72,619
31 Dec 15	16.97000 +0.10	16.99	16.78	16.91	22,710
30 Dec 15	16.87000 +0.08	16.95	16.75	16.79	37,761
29 Dec 15	16.79000 +0.05	16.79	16.50	16.68	168,916
28 Dec 15	16.74000 +0.05	16.74	16.50	16.68	33,661
24 Dec 15	16.69500 +0.15	16.79	16.34	16.79	3,874
23 Dec 15	16.54000 -0.26	16.88	16.54	16.80	90,194
22 Dec 15	16.80000 +0.14	16.88	16.41	16.41	51,604
21 Dec 15	16.65500 -0.28	16.93	16.48	16.80	45,805
18 Dec 15	16.94000 +0.44	16.94	16.11	16.45	765,452
17 Dec 15	16.50000 +0.50	16.50	16.10	16.20	81,777
16 Dec 15	16.00500 +0.17	16.20	15.75	15.84	145,188
15 Dec 15	15.83500 -0.20	16.05	15.60	15.76	131,252
14 Dec 15	16.03000 -0.08	16.15	15.75	15.99	98,783
11 Dec 15	16.11000 -0.01	16.20	16.05	16.06	52,546
10 Dec 15	16.12500 -0.31	16.37	15.94	16.28	33,722
09 Dec 15	16.43500 +0.31	16.50	15.20	16.00	403,416
08 Dec 15	16.12500 -0.23	16.34	15.65	16.30	61,565
07 Dec 15	16.35500 -0.35	16.83	16.12	16.59	53,191
04 Dec 15	16.70000 -0.38	17.10	16.57	17.00	56,467
03 Dec 15	17.08000 -0.02	17.25	16.90	16.90	103,358
02 Dec 15	17.10000 +0.10	17.25	17.00	17.08	54,511
01 Dec 15	17.00000 -0.20	17.10	16.71	17.10	48,330
30 Nov 15	17.20000 +0.27	17.40	16.80	17.00	700,778
27 Nov 15	16.93000 -0.01	17.03	16.72	17.03	23,216
26 Nov 15	16.94500 +0.39	16.94	16.63	16.78	26,893
25 Nov 15	16.55500 -0.01	16.70	16.45	16.50	45,517
24 Nov 15	16.56500 -0.11	16.85	16.55	16.75	36,130
23 Nov 15	16.67500 -0.13	17.02	16.50	17.02	50,519
20 Nov 15	16.80000 -0.07	16.90	16.66	16.80	32,234
19 Nov 15	16.87000 -0.03	17.01	16.70	17.01	30,955
18 Nov 15	16.90000 -0.15	17.08	16.69	17.08	55,839
17 Nov 15	17.05000 +0.06	17.33	16.76	17.33	36,751
16 Nov 15	16.98500 -0.47	17.45	16.75	17.45	52,051
13 Nov 15	17.45000 +0.45	17.45	17.15	17.15	238,259
12 Nov 15	17.00000 +0.16	17.03	16.75	17.00	27,429
11 Nov 15	16.84000 -0.07	17.02	16.80	17.02	24,555
10 Nov 15	16.90500 +0.08	17.02	16.82	16.82	18,855
09 Nov 15	16.83000 +0.17	16.90	16.75	16.75	13,121
06 Nov 15	16.66000 -0.44	17.13	16.60	16.90	129,605
05 Nov 15	17.10000 +0.20	17.10	16.90	16.90	131,016
04 Nov 15	16.90000 +0.50	17.10	16.34	16.44	223,555
03 Nov 15	16.40000 +0.70	16.40	15.66	15.90	138,467
02 Nov 15	15.70000 +0.30	15.90	15.01	15.01	98,987
30 Oct 15	15.40000 -0.30	15.94	15.14	15.70	122,619
29 Oct 15	15.70000 -0.20	16.20	15.50	16.07	144,063
28 Oct 15	15.90000 -0.10	16.05	15.50	16.05	142,366
27 Oct 15	16.00000 -0.28	16.30	15.99	16.25	16,453
26 Oct 15	16.28000 -0.19	16.49	16.25	16.47	9,035
23 Oct 15	16.47000 +0.12	16.49	16.15	16.35	25,681
22 Oct 15	16.35000 +0.05	16.35	16.15	16.15	8,643
21 Oct 15	16.30000 +0.05	16.35	16.15	16.15	15,747
20 Oct 15	16.24500 +0.15	16.28	16.05	16.15	22,233
19 Oct 15	16.10000 -0.02	16.30	16.05	16.30	11,338
16 Oct 15	16.12500 +0.18	16.30	16.05	16.30	18,007
15 Oct 15	15.94500 -0.06	16.45	15.94	16.45	38,157
14 Oct 15	16.00500 +0.00	16.00	15.65	15.81	69,388
13 Oct 15	16.00000 -0.21	16.21	15.91	16.19	15,203
12 Oct 15	16.21000 -0.29	16.55	16.12	16.50	68,718
09 Oct 15	16.50000 +0.55	16.54	15.95	16.28	39,055
08 Oct 15	15.95000 +0.34	16.20	15.90	16.00	26,063
07 Oct 15	15.61000 +0.11	16.15	15.61	15.75	113,908
06 Oct 15	15.50000 -0.18	15.90	15.50	15.90	27,933
05 Oct 15	15.67500 +0.31	15.90	15.42	15.89	8,849
02 Oct 15	15.36500 -0.23	15.77	15.20	15.67	13,636
01 Oct 15	15.59000 +0.73	16.28	14.98	15.16	111,146
30 Sep 15	14.86500 -0.14	15.43	14.86	15.16	200,417
29 Sep 15	15.00000 +0.15	15.03	14.80	15.00	107,775
28 Sep 15	14.85000 -0.15	15.78	14.79	15.20	297,096
25 Sep 15	15.00000 +0.25	15.16	14.78	15.00	207,602
24 Sep 15	14.75000 -0.05	15.00	14.72	15.00	304,052
23 Sep 15	14.80000 -0.08	15.22	14.70	15.05	48,993
22 Sep 15	14.88000 -0.22	15.42	14.86	15.42	35,550
21 Sep 15	15.10000 +0.05	15.42	15.06	15.23	34,560
18 Sep 15	15.05000 -0.85	16.00	14.86	15.96	113,869
17 Sep 15	15.90000 -0.25	16.37	15.65	16.15	53,249
16 Sep 15	16.15000 -0.45	16.50	16.10	16.36	83,312
15 Sep 15	16.60000 +0.00	17.00	16.22	17.00	49,915
14 Sep 15	16.60000 -0.26	17.00	16.60	17.00	31,063
11 Sep 15	16.86000 -0.13	17.11	16.85	17.08	16,234
10 Sep 15	16.98500 -0.16	17.22	16.90	17.22	9,726
09 Sep 15	17.15000 +0.15	17.56	17.06	17.12	25,752
08 Sep 15	17.00000 +0.15	17.09	16.90	17.00	12,118
07 Sep 15	16.85000 +0.05	17.09	16.80	16.85	13,983
04 Sep 15	16.80000 -0.32	17.24	16.80	17.24	5,764
03 Sep 15	17.12000 +0.33	17.25	16.50	16.80	23,696
02 Sep 15	16.79500 +0.24	16.83	16.09	16.52	43,718
01 Sep 15	16.56000 -0.45	17.23	16.40	17.23	381,461
31 Aug 15	17.01500 -0.14	17.25	17.01	17.11	73,147
28 Aug 15	17.15000 +0.15	17.18	17.00	17.08	52,831
27 Aug 15	17.00000 +0.00	17.25	16.85	17.25	121,428
26 Aug 15	17.00000 -0.15	17.38	16.85	17.20	66,413
25 Aug 15	17.15000 +0.07	17.50	16.73	17.13	148,530
24 Aug 15	17.08000 -0.58	17.48	16.03	17.40	162,703
21 Aug 15	17.66000 -0.24	17.85	17.16	17.83	78,888
20 Aug 15	17.90000 -0.27	18.27	17.81	18.06	87,575
19 Aug 15	18.17500 -0.03	18.29	17.97	18.25	54,392
18 Aug 15	18.21000 +0.19	18.27	17.97	18.00	49,445
17 Aug 15	18.02000 +0.01	18.06	17.92	18.05	19,446
14 Aug 15	18.01000 -0.03	18.05	17.97	18.00	4,937
13 Aug 15	18.04000 +0.17	18.09	17.99	17.99	42,748
12 Aug 15	17.87500 -0.55	18.48	17.88	18.48	73,158
11 Aug 15	18.42000 +0.03	18.52	18.32	18.40	25,624
10 Aug 15	18.39000 +0.05	18.53	18.31	18.45	35,004
07 Aug 15	18.34000 -0.16	18.70	18.27	18.70	13,685
06 Aug 15	18.50000 +0.00	18.75	18.40	18.69	52,561
05 Aug 15	18.50500 +0.25	18.78	18.15	18.30	45,051
04 Aug 15	18.25000 +0.23	18.25	17.95	18.05	10,247
03 Aug 15	18.02000 -0.02	18.27	17.98	18.24	39,678
31 Jul 15	18.04000 -0.13	18.45	18.00	18.20	87,911
30 Jul 15	18.17500 -0.13	18.48	17.89	18.28	52,036
29 Jul 15	18.30000 -0.49	19.10	18.25	19.10	120,550
28 Jul 15	18.78500 -0.08	19.13	18.72	19.13	98,651
27 Jul 15	18.86000 -0.58	19.49	18.86	19.49	81,946
24 Jul 15	19.44000 +0.31	19.60	19.15	19.23	155,833
23 Jul 15	19.13500 +0.10	19.29	19.10	19.22	14,494
22 Jul 15	19.03000 +0.11	19.14	18.80	18.90	97,721
21 Jul 15	18.91500 -0.28	19.22	18.91	19.20	83,972
20 Jul 15	19.20000 +0.61	19.50	18.55	18.90	409,092
17 Jul 15	18.59000 +0.07	18.70	18.20	18.42	28,096
16 Jul 15	18.52000 +0.22	18.85	18.14	18.50	71,852
15 Jul 15	18.30000 +0.05	18.58	18.03	18.03	73,775
14 Jul 15	18.24500 -0.14	18.49	18.15	18.49	38,151
13 Jul 15	18.39000 +0.04	18.50	17.88	18.01	43,298
10 Jul 15	18.35000 +0.78	18.35	17.60	18.00	60,493
09 Jul 15	17.57000 +0.07	18.25	17.21	17.60	74,294
08 Jul 15	17.50000 +0.04	17.55	17.16	17.46	38,720
07 Jul 15	17.46000 -0.11	17.67	17.06	17.45	26,659
06 Jul 15	17.56500 -0.14	17.82	17.39	17.71	30,895
03 Jul 15	17.71000 -0.09	17.91	17.54	17.85	190,485
02 Jul 15	17.80000 -0.20	18.19	17.80	18.10	16,351
01 Jul 15	18.00000 +0.15	18.46	17.87	18.46	68,338
30 Jun 15	17.85000 +0.05	18.23	17.75	17.92	85,607
29 Jun 15	17.80000 -0.70	18.06	17.68	18.00	289,588
26 Jun 15	18.50000 -0.10	18.71	18.32	18.32	309,487
25 Jun 15	18.60000 -0.03	18.90	18.44	18.90	47,881
24 Jun 15	18.63000 +0.33	18.64	18.21	18.32	122,440
23 Jun 15	18.30000 +0.10	18.31	17.76	17.80	206,504
22 Jun 15	18.20000 +0.05	18.32	17.85	18.15	93,479
19 Jun 15	18.15000 +0.45	18.15	17.67	17.88	240,831
18 Jun 15	17.69500 -0.31	18.00	17.63	18.00	349,849
17 Jun 15	18.00000 +0.50	18.15	17.56	17.60	286,416
16 Jun 15	17.50000 +0.06	17.65	17.39	17.45	412,261
15 Jun 15	17.44000 +0.04	17.65	17.25	17.40	448,805
12 Jun 15	17.40000 +0.15	17.47	17.26	17.26	371,648
11 Jun 15	17.25000 -0.20	17.60	17.25	17.50	820,226
10 Jun 15	17.45000 +0.00	17.45	17.00	17.00	7,479,611