FUNDMANAGER.co.uk

Bloomin Brands Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	10.34000 +0.39	10.39	9.90	9.99	2,467,118
19 Oct 26	9.95000 +0.00	10.19	9.80	10.04	2,716,481
16 Oct 26	9.95000 +0.02	10.38	9.76	9.90	2,564,910
15 Oct 26	9.93000 +0.58	10.20	9.47	9.48	3,639,051
14 Oct 26	9.35000 +0.14	9.38	9.01	9.17	2,334,224
13 Oct 26	9.21000 +0.44	9.29	8.72	8.82	2,588,222
12 Oct 26	8.77000 +0.17	8.96	8.61	8.70	2,396,638
09 Oct 26	8.60000 +0.12	8.77	8.51	8.65	2,630,489
08 Oct 26	8.48000 +0.31	8.55	8.06	8.10	2,264,487
07 Oct 26	8.17000 -0.16	8.25	8.07	8.22	1,474,855
06 Oct 26	8.33500 +0.06	8.52	8.08	8.08	1,452,819
05 Oct 26	8.28000 -0.20	8.56	8.06	8.51	2,747,834
02 Oct 26	8.48000 +0.10	8.57	8.13	8.50	2,692,582
01 Oct 26	8.38000 +0.63	8.39	7.67	7.70	6,562,340
30 Sep 26	7.75000 -0.31	8.13	7.66	8.09	3,077,579
29 Sep 26	8.06000 +0.15	8.59	8.03	8.49	3,586,451
28 Sep 26	7.91000 +0.03	8.05	7.72	7.79	2,208,135
25 Sep 26	7.87500 -0.24	8.18	7.80	8.18	2,172,780
24 Sep 26	8.12000 -0.43	8.79	8.07	8.79	2,034,687
23 Sep 26	8.55000 +0.00	8.68	8.39	8.53	2,021,215
22 Sep 26	8.55000 +0.12	8.89	8.50	8.58	2,134,831
21 Sep 26	8.43000 +0.36	8.45	7.92	8.13	2,505,554
18 Sep 26	8.07000 +0.02	8.13	7.91	8.11	3,460,691
17 Sep 26	8.05000 +0.01	8.31	8.01	8.21	3,101,612
16 Sep 26	8.04000 +0.03	8.21	7.99	8.15	2,096,512
15 Sep 26	8.01000 -0.90	8.85	7.93	8.81	3,191,405
14 Sep 26	8.91000 +0.22	8.95	8.56	8.56	1,622,755
11 Sep 26	8.69000 +0.02	8.96	8.52	8.96	1,688,452
10 Sep 26	8.67000 -0.37	9.06	8.60	9.06	1,912,942
09 Sep 26	9.04000 -0.54	9.55	8.97	9.55	2,278,729
08 Sep 26	9.58000 -0.21	9.86	9.52	9.75	1,522,355
04 Sep 26	9.79000 +0.06	10.00	9.63	9.68	1,386,436
03 Sep 26	9.73000 -0.20	10.10	9.60	10.05	1,563,702
02 Sep 26	9.93000 +0.19	10.09	9.80	9.87	2,203,843
01 Sep 26	9.74000 -0.56	10.32	9.69	10.17	2,041,244
31 Aug 26	10.30000 -0.28	10.77	10.23	10.62	2,065,021
28 Aug 26	10.58000 +0.14	10.72	10.44	10.54	1,337,348
27 Aug 26	10.44000 -0.71	11.22	10.42	11.20	2,007,942
26 Aug 26	11.15000 +0.11	11.36	10.78	11.10	1,855,120
25 Aug 26	11.04000 -0.40	11.56	10.74	11.44	1,718,991
24 Aug 26	11.44000 -0.19	11.75	11.36	11.63	2,516,746
21 Aug 26	11.63000 +1.15	11.65	10.56	10.61	1,847,809
20 Aug 26	10.48000 -0.13	10.54	10.14	10.45	1,469,932
19 Aug 26	10.61000 -0.05	11.02	10.51	10.60	1,409,718
18 Aug 26	10.66000 -0.03	10.93	10.50	10.67	1,528,697
17 Aug 26	10.69000 +0.14	10.81	10.23	10.42	1,720,732
14 Aug 26	10.55000 -0.24	10.94	10.43	10.84	1,521,262
13 Aug 26	10.79000 -0.60	11.64	10.76	11.41	1,555,879
12 Aug 26	11.39000 +0.27	11.43	10.94	11.24	1,567,511
11 Aug 26	11.12000 +0.10	11.27	10.82	10.87	1,363,453
10 Aug 26	11.02000 +0.07	11.37	10.89	10.89	1,834,643
07 Aug 26	10.95000 +0.07	11.15	10.68	10.73	1,855,470
06 Aug 26	10.88000 -0.97	12.15	10.66	12.15	4,078,805
05 Aug 26	11.85000 +2.93	12.63	11.40	12.12	10,721,141
04 Aug 26	8.92000 -0.12	9.13	8.77	9.01	1,869,682
03 Aug 26	9.04000 +0.38	9.22	8.64	8.72	2,006,976
31 Jul 26	8.66000 -0.20	8.85	8.47	8.81	1,652,022
30 Jul 26	8.86000 +0.05	8.94	8.56	8.94	1,138,530
29 Jul 26	8.81000 +0.21	8.96	8.62	8.63	1,257,361
28 Jul 26	8.60000 +0.06	8.80	8.54	8.55	1,440,675
27 Jul 26	8.54000 +0.60	8.61	8.00	8.01	2,093,048
24 Jul 26	7.94000 -0.25	8.23	7.91	8.07	1,733,537
23 Jul 26	8.19000 -0.23	8.31	8.00	8.27	1,292,786
22 Jul 26	8.42000 -0.02	8.67	8.35	8.40	1,021,752
21 Jul 26	8.44000 +0.10	8.56	8.18	8.34	1,709,356
20 Jul 26	8.34000 -0.20	8.69	8.22	8.63	1,466,325
17 Jul 26	8.54000 -0.03	8.74	8.43	8.53	1,334,979
16 Jul 26	8.57000 +0.15	8.73	8.31	8.42	1,770,701
15 Jul 26	8.42000 +0.11	8.84	8.21	8.27	1,891,720
14 Jul 26	8.31000 -0.13	8.59	8.23	8.52	1,231,008
13 Jul 26	8.44000 +0.10	8.57	8.34	8.45	1,569,461
10 Jul 26	8.34000 +0.28	8.48	8.03	8.03	2,019,561
09 Jul 26	8.06000 +0.29	8.24	7.74	7.77	1,672,839
08 Jul 26	7.77000 -0.21	7.91	7.66	7.89	1,543,929
07 Jul 26	7.98000 -0.06	8.48	7.97	8.04	1,871,362
06 Jul 26	8.04000 -0.66	8.73	7.82	8.69	2,787,050
02 Jul 26	8.70000 -0.21	8.96	8.59	8.96	2,283,045
01 Jul 26	8.91000 -0.23	9.04	8.61	8.93	1,998,052
30 Jun 26	9.14000 -0.02	9.27	8.72	9.12	2,378,918
29 Jun 26	9.16000 +0.19	9.19	8.48	8.79	2,692,392
26 Jun 26	8.97000 +0.32	9.04	8.42	8.51	5,679,433
25 Jun 26	8.65000 +0.10	8.91	8.55	8.56	2,472,013
24 Jun 26	8.55000 +0.30	8.74	8.34	8.36	1,957,908
23 Jun 26	8.25000 -0.08	8.56	8.20	8.22	1,981,923
22 Jun 26	8.33000 +0.27	8.56	8.12	8.18	2,662,324
18 Jun 26	8.06000 +0.38	8.30	7.80	7.86	2,366,389
17 Jun 26	7.68000 +0.05	7.99	7.54	7.63	1,796,485
16 Jun 26	7.63000 -0.02	7.75	7.43	7.70	1,722,846
15 Jun 26	7.65000 -0.64	8.32	7.62	8.21	2,316,421
12 Jun 26	8.29000 +0.23	8.61	8.10	8.17	2,192,175
11 Jun 26	8.06000 +0.65	8.08	7.29	7.41	2,155,948
10 Jun 26	7.41000 -0.02	7.75	7.36	7.45	2,601,695
09 Jun 26	7.43000 +0.36	7.62	7.16	7.19	1,874,373
08 Jun 26	7.07000 -0.20	7.26	7.03	7.26	1,513,849
05 Jun 26	7.27000 +0.13	7.47	7.12	7.13	2,226,949
04 Jun 26	7.14000 -0.35	7.63	7.12	7.57	2,124,446
03 Jun 26	7.49000 -0.32	7.81	7.48	7.74	1,619,954
02 Jun 26	7.81000 -0.33	8.09	7.74	8.02	1,443,452
01 Jun 26	8.14000 -0.30	8.36	7.89	8.34	2,445,614
29 May 26	8.44000 +0.12	8.78	8.23	8.32	2,790,337
28 May 26	8.32000 +0.01	8.39	8.08	8.25	1,327,124
27 May 26	8.30500 +0.39	8.56	7.99	7.99	2,289,628
26 May 26	7.92000 +0.11	7.96	7.59	7.90	2,796,885
22 May 26	7.81500 +0.07	8.14	7.73	7.83	1,511,648
21 May 26	7.75000 -0.11	7.82	7.45	7.74	1,740,894
20 May 26	7.86000 +0.25	7.98	7.34	7.53	2,960,746
19 May 26	7.61000 -0.04	7.73	7.29	7.73	2,152,386
18 May 26	7.65000 -0.39	7.96	7.59	7.92	2,742,222
15 May 26	8.04000 -0.10	8.39	8.01	8.08	2,106,736
14 May 26	8.14000 -0.14	8.50	8.01	8.44	2,135,244
13 May 26	8.28000 -0.04	8.56	8.20	8.32	2,961,723
12 May 26	8.32000 -0.05	8.49	8.16	8.36	2,714,658
11 May 26	8.37000 +0.25	8.73	8.07	8.16	2,719,532
08 May 26	8.12000 +0.17	8.37	7.59	8.12	6,772,543
07 May 26	7.95000 -0.17	8.25	7.63	8.13	4,646,119
06 May 26	8.12000 +2.36	8.56	6.99	7.06	11,017,200
05 May 26	5.76000 +0.13	5.82	5.60	5.62	2,062,054
04 May 26	5.63000 -0.29	5.94	5.53	5.87	2,166,327
01 May 26	5.92000 -0.18	6.20	5.83	6.11	2,092,299
30 Apr 26	6.10000 +0.09	6.11	5.97	6.02	1,390,031
29 Apr 26	6.01000 -0.02	6.16	5.97	6.06	1,335,525
28 Apr 26	6.03000 -0.05	6.19	5.99	6.13	1,472,533
27 Apr 26	6.08000 -0.05	6.32	5.78	6.09	2,303,996
24 Apr 26	6.13000 -0.26	6.24	6.01	6.03	2,049,083
23 Apr 26	6.39000 -0.21	6.64	6.30	6.60	1,317,925
22 Apr 26	6.60000 +0.11	6.69	6.51	6.56	1,518,155
21 Apr 26	6.49000 -0.18	6.78	6.43	6.67	1,682,825
20 Apr 26	6.67000 -0.06	6.75	6.53	6.62	2,829,489
17 Apr 26	6.73000 +0.33	6.76	6.51	6.54	2,137,275
16 Apr 26	6.40000 -0.15	6.65	6.39	6.49	3,218,540
15 Apr 26	6.55000 +0.14	6.69	6.30	6.42	2,377,667
14 Apr 26	6.41000 +0.58	6.52	5.80	5.80	2,691,655
13 Apr 26	5.83000 -0.10	5.86	5.47	5.86	3,010,212
10 Apr 26	5.93000 -0.15	6.17	5.88	6.08	1,262,644
09 Apr 26	6.08000 +0.16	6.15	5.84	5.90	1,882,834
08 Apr 26	5.92000 +0.26	6.05	5.72	5.85	2,046,714
07 Apr 26	5.66000 -0.09	5.77	5.62	5.72	1,880,341
06 Apr 26	5.75000 +0.26	5.76	5.45	5.49	1,526,694
02 Apr 26	5.49000 +0.01	5.57	5.21	5.36	1,782,575
01 Apr 26	5.48000 +0.08	5.57	5.38	5.42	2,015,517
31 Mar 26	5.40000 +0.06	5.48	5.20	5.42	2,514,332
30 Mar 26	5.34000 +0.08	5.39	5.19	5.26	1,595,467
27 Mar 26	5.26000 -0.26	5.50	5.21	5.50	2,026,247
26 Mar 26	5.52000 -0.10	5.66	5.46	5.54	1,469,826
25 Mar 26	5.62000 -0.11	5.87	5.45	5.78	2,008,269
24 Mar 26	5.73000 +0.14	5.79	5.48	5.51	2,485,046
23 Mar 26	5.59000 -0.23	6.12	5.51	6.04	3,107,115
20 Mar 26	5.82000 -0.21	6.08	5.80	6.03	16,049,840
19 Mar 26	6.03000 +0.33	6.09	5.55	5.58	3,540,876
18 Mar 26	5.70000 +0.01	5.82	5.52	5.61	3,096,503
17 Mar 26	5.69000 +0.08	5.86	5.62	5.62	2,664,607
16 Mar 26	5.61000 +0.10	5.68	5.47	5.60	2,190,123
13 Mar 26	5.51000 +0.07	5.65	5.45	5.65	2,899,021
12 Mar 26	5.44000 -0.26	5.63	5.42	5.55	3,108,353
11 Mar 26	5.69500 -0.23	5.99	5.62	5.90	2,983,255
10 Mar 26	5.93000 +0.12	6.16	5.70	5.78	3,157,904
09 Mar 26	5.81000 -0.20	5.85	5.45	5.80	5,765,835
06 Mar 26	6.01000 -0.37	6.30	5.91	6.24	2,839,890
05 Mar 26	6.38000 -0.19	6.61	6.24	6.57	2,853,296
04 Mar 26	6.57000 +0.22	6.65	6.33	6.37	3,679,084
03 Mar 26	6.35000 +0.03	6.38	5.86	6.03	3,079,598
02 Mar 26	6.32000 +0.20	6.40	5.78	5.97	3,563,415
27 Feb 26	6.12000 -0.06	6.18	5.84	6.10	2,395,283
26 Feb 26	6.18000 +0.47	6.24	5.60	5.83	4,404,212
25 Feb 26	5.71000 -0.16	6.49	5.66	6.26	5,825,242
24 Feb 26	5.87000 -0.27	6.21	5.79	6.10	3,112,801
23 Feb 26	6.14000 -0.33	6.46	5.93	6.46	2,261,059
20 Feb 26	6.47000 -0.17	6.71	6.27	6.65	2,189,975
19 Feb 26	6.64000 -0.19	6.80	6.57	6.78	2,240,922
18 Feb 26	6.83000 +0.39	7.03	6.31	6.37	2,913,605
17 Feb 26	6.44000 +0.19	6.44	6.08	6.39	2,720,884
13 Feb 26	6.25000 -0.22	6.66	6.20	6.47	3,065,758
12 Feb 26	6.47000 -0.46	7.08	6.37	6.90	3,197,372
11 Feb 26	6.93000 -0.03	7.32	6.90	6.97	2,217,053
10 Feb 26	6.96000 -0.27	7.36	6.96	7.13	3,171,802
09 Feb 26	7.23000 +0.16	7.33	7.03	7.09	2,132,514
06 Feb 26	7.07000 +0.45	7.18	6.59	6.68	2,972,650
05 Feb 26	6.62000 +0.19	6.69	6.36	6.43	2,395,589
04 Feb 26	6.43000 +0.24	6.49	6.14	6.19	2,288,966
03 Feb 26	6.19000 +0.22	6.26	5.89	5.97	2,704,928
02 Feb 26	5.97000 -0.03	6.09	5.86	6.02	2,465,523
30 Jan 26	6.00000 -0.16	6.19	5.86	6.03	2,787,800
29 Jan 26	6.16000 -0.02	6.36	6.13	6.16	2,519,143
28 Jan 26	6.18000 -0.51	6.86	6.14	6.79	3,272,050
27 Jan 26	6.68500 +0.07	6.79	6.43	6.62	1,695,166
26 Jan 26	6.61000 -1.10	7.54	6.60	7.52	3,337,137
23 Jan 26	7.71000 +0.05	7.76	7.45	7.57	1,118,027
22 Jan 26	7.66000 +0.04	7.95	7.61	7.78	1,341,325
21 Jan 26	7.62000 +0.16	7.65	7.32	7.46	1,381,193
20 Jan 26	7.46000 -0.21	7.66	7.30	7.41	1,357,190
16 Jan 26	7.67000 -0.40	8.10	7.65	8.04	1,693,833
15 Jan 26	8.07000 +0.40	8.14	7.45	7.66	1,906,175
14 Jan 26	7.67000 +0.20	7.68	7.40	7.50	1,194,572
13 Jan 26	7.47000 -0.12	7.65	7.41	7.58	1,714,871
12 Jan 26	7.59000 +0.57	7.59	6.94	7.01	1,949,104
09 Jan 26	7.02000 +0.13	7.05	6.72	6.92	1,781,695
08 Jan 26	6.89000 +0.23	7.09	6.59	6.60	2,136,263
07 Jan 26	6.66000 -0.02	6.97	6.65	6.68	2,627,693
06 Jan 26	6.68000 +0.20	6.91	6.48	6.48	2,406,939
05 Jan 26	6.48000 +0.10	6.55	6.33	6.38	2,714,969
02 Jan 26	6.38000 +0.21	6.43	6.11	6.28	2,121,626
31 Dec 25	6.17000 -0.04	6.26	6.11	6.19	2,757,427
30 Dec 25	6.21000 -0.09	6.32	6.17	6.25	1,961,184
29 Dec 25	6.30000 -0.49	6.73	6.28	6.73	2,024,659
26 Dec 25	6.79000 +0.25	6.82	6.46	6.56	1,881,634
24 Dec 25	6.54000 +0.03	6.59	6.45	6.59	990,380
23 Dec 25	6.51000 -0.21	6.68	6.50	6.66	1,358,886
22 Dec 25	6.72000 -0.20	6.93	6.71	6.88	1,352,000
19 Dec 25	6.92000 -0.26	7.09	6.84	7.08	2,680,592
18 Dec 25	7.18000 +0.11	7.30	7.09	7.20	2,447,882
17 Dec 25	7.07000 +0.26	7.33	6.98	7.07	2,654,166
16 Dec 25	6.81000 -0.18	6.98	6.78	6.95	1,504,949
15 Dec 25	6.99000 -0.10	7.22	6.93	7.18	1,897,703
12 Dec 25	7.09000 -0.05	7.24	6.98	7.15	1,524,301
11 Dec 25	7.14000 +0.18	7.28	6.95	6.97	1,465,906
10 Dec 25	6.96000 +0.21	7.15	6.68	6.75	2,060,691
09 Dec 25	6.75000 -0.25	7.03	6.70	6.95	2,499,115
08 Dec 25	7.00000 +0.25	7.01	6.68	6.78	2,729,800
05 Dec 25	6.75000 +0.00	6.81	6.55	6.70	1,630,702
04 Dec 25	6.75000 -0.13	6.89	6.60	6.88	2,058,778
03 Dec 25	6.88000 +0.13	6.93	6.66	6.72	2,166,072
02 Dec 25	6.75000 -0.13	6.89	6.58	6.88	2,298,640
01 Dec 25	6.88000 -0.22	7.07	6.83	7.07	2,239,692
28 Nov 25	7.10000 -0.04	7.16	7.04	7.14	977,831
26 Nov 25	7.14000 +0.24	7.22	6.83	6.85	2,088,700
25 Nov 25	6.90000 +0.53	6.98	6.45	6.45	2,888,968
24 Nov 25	6.37000 +0.02	6.45	6.25	6.36	1,976,020
21 Nov 25	6.35000 +0.43	6.47	5.93	5.93	2,650,981
20 Nov 25	5.92000 -0.23	6.26	5.90	6.19	2,151,965
19 Nov 25	6.15000 -0.17	6.36	6.07	6.29	2,589,332
18 Nov 25	6.32000 -0.34	6.70	6.26	6.64	2,519,786
17 Nov 25	6.66000 -0.11	6.95	6.58	6.75	2,094,424
14 Nov 25	6.77000 -0.02	6.84	6.59	6.73	1,974,200
13 Nov 25	6.79000 +0.30	6.98	6.62	6.68	3,370,589
12 Nov 25	6.49000 +0.14	6.65	6.36	6.39	2,329,462
11 Nov 25	6.35000 -0.05	6.49	6.28	6.36	2,345,288
10 Nov 25	6.40000 -0.28	6.84	6.25	6.73	2,718,109
07 Nov 25	6.67500 +0.28	6.87	6.40	6.40	3,404,658
06 Nov 25	6.40000 -0.83	7.86	6.40	7.86	4,423,615
05 Nov 25	7.23000 +0.34	7.26	6.74	6.89	3,510,154
04 Nov 25	6.89000 +0.13	6.90	6.61	6.71	2,685,600
03 Nov 25	6.76000 -0.07	6.84	6.55	6.78	2,379,681
31 Oct 25	6.83000 -0.10	6.97	6.73	6.90	1,862,395
30 Oct 25	6.93000 -0.47	7.32	6.92	7.19	2,254,796
29 Oct 25	7.40000 -0.11	7.59	7.31	7.43	1,722,670
28 Oct 25	7.51000 -0.19	7.65	7.39	7.65	1,314,384
27 Oct 25	7.70000 -0.28	8.02	7.61	8.02	1,509,865
24 Oct 25	7.98000 +0.33	8.17	7.65	7.81	2,288,185
23 Oct 25	7.65000 -0.06	7.82	7.56	7.74	1,671,593
22 Oct 25	7.71000 +0.01	7.75	7.57	7.64	1,407,681
21 Oct 25	7.70000 +0.28	7.70	7.41	7.45	2,000,016
20 Oct 25	7.42000 +0.01	7.61	7.39	7.48	1,309,535
17 Oct 25	7.41000 -0.24	7.66	7.35	7.55	1,421,910
16 Oct 25	7.65000 +0.05	7.71	7.49	7.63	1,618,754
15 Oct 25	7.60000 -0.09	7.89	7.53	7.82	1,505,422
14 Oct 25	7.69000 +0.43	7.76	7.10	7.16	2,315,239
13 Oct 25	7.26000 +0.37	7.26	6.97	7.00	1,672,157
10 Oct 25	6.89000 -0.61	7.54	6.85	7.54	1,624,438
09 Oct 25	7.50000 -0.04	7.82	7.49	7.56	1,464,847
08 Oct 25	7.54000 +0.02	7.76	7.50	7.58	2,664,241
07 Oct 25	7.52000 +0.13	7.54	7.18	7.43	2,214,540
06 Oct 25	7.39000 -0.04	7.56	7.36	7.49	2,554,752
03 Oct 25	7.43000 +0.19	7.45	7.18	7.25	2,385,507
02 Oct 25	7.24000 +0.13	7.43	7.03	7.13	2,110,841
01 Oct 25	7.11000 -0.06	7.41	7.03	7.19	1,750,640
30 Sep 25	7.17000 -0.21	7.30	6.95	7.26	1,850,628
29 Sep 25	7.38000 +0.14	7.38	7.04	7.33	2,170,966
26 Sep 25	7.24000 +0.11	7.28	7.09	7.15	1,387,782
25 Sep 25	7.13000 -0.30	7.35	7.06	7.35	1,896,003
24 Sep 25	7.43000 +0.35	7.51	7.10	7.11	2,690,252
23 Sep 25	7.08000 +0.14	7.18	6.97	6.98	2,316,175
22 Sep 25	6.94000 +0.11	7.11	6.83	6.86	2,385,251
19 Sep 25	6.83000 +0.02	6.97	6.76	6.85	2,614,451
18 Sep 25	6.81000 +0.11	6.84	6.47	6.74	2,297,281
17 Sep 25	6.70000 -0.10	7.08	6.68	6.75	2,573,048
16 Sep 25	6.80000 -0.08	7.05	6.76	6.90	1,744,647
15 Sep 25	6.88000 +0.10	7.05	6.76	6.89	1,834,431
12 Sep 25	6.78000 -0.14	6.89	6.72	6.86	1,446,331
11 Sep 25	6.92000 +0.03	6.98	6.85	6.88	2,272,215
10 Sep 25	6.89000 -0.02	6.90	6.72	6.86	1,982,443
09 Sep 25	6.91000 -0.01	6.91	6.74	6.84	2,787,839
08 Sep 25	6.92000 -0.19	7.16	6.86	7.09	2,219,441
05 Sep 25	7.11000 -0.10	7.47	7.06	7.27	1,874,236
04 Sep 25	7.21000 +0.22	7.21	6.94	7.02	1,798,464
03 Sep 25	6.99000 -0.08	7.22	6.99	7.04	1,805,602
02 Sep 25	7.07000 -0.28	7.32	7.06	7.32	2,021,327
29 Aug 25	7.35000 +0.06	7.59	7.24	7.29	1,764,376
28 Aug 25	7.29000 +0.03	7.31	7.06	7.28	2,099,211
27 Aug 25	7.26000 +0.09	7.33	7.13	7.13	2,020,380
26 Aug 25	7.17000 +0.02	7.39	7.12	7.14	2,279,995
25 Aug 25	7.15000 -0.21	7.32	7.14	7.28	1,778,565
22 Aug 25	7.36500 +0.40	7.49	7.03	7.08	2,888,058
21 Aug 25	6.96000 -0.22	7.09	6.77	7.03	3,153,998
20 Aug 25	7.18000 -0.21	7.51	7.14	7.33	2,608,930
19 Aug 25	7.39000 +0.19	7.44	7.00	7.07	2,681,519
18 Aug 25	7.20000 +0.20	7.32	7.03	7.06	3,743,486
15 Aug 25	7.00000 -0.26	7.32	6.88	7.31	3,159,380
14 Aug 25	7.26000 +0.12	7.27	6.80	6.93	3,224,524
13 Aug 25	7.14000 +0.46	7.14	6.52	6.68	3,780,393
12 Aug 25	6.68000 +0.21	6.78	6.39	6.53	3,805,957
11 Aug 25	6.47000 -0.16	6.75	6.41	6.64	3,873,732
08 Aug 25	6.63000 -0.12	6.76	6.41	6.71	4,310,570
07 Aug 25	6.75000 +0.55	6.81	6.38	6.39	6,312,930
06 Aug 25	6.20500 -2.74	8.50	6.18	8.40	11,537,900
05 Aug 25	8.95000 -0.01	9.03	8.61	9.02	2,814,131
04 Aug 25	8.96000 +0.23	9.08	8.62	8.84	1,640,082
01 Aug 25	8.73000 -0.38	9.16	8.65	9.00	2,166,821
31 Jul 25	9.11000 -0.44	9.46	9.04	9.43	2,252,442
30 Jul 25	9.55000 +0.09	9.94	9.43	9.46	2,045,875
29 Jul 25	9.46000 -0.22	9.69	9.35	9.63	1,374,773
28 Jul 25	9.68000 -0.37	10.15	9.63	10.08	1,812,505
25 Jul 25	10.05000 +0.05	10.10	9.81	10.10	1,433,215
24 Jul 25	10.00000 -0.54	10.41	9.98	10.34	1,540,041
23 Jul 25	10.54000 +0.59	10.70	10.00	10.03	2,205,700
22 Jul 25	9.95000 +0.51	10.02	9.48	9.48	1,907,223
21 Jul 25	9.44000 +0.05	9.73	9.40	9.57	1,497,749
18 Jul 25	9.39000 +0.16	9.43	9.15	9.38	1,679,903
17 Jul 25	9.23000 -0.13	9.65	9.06	9.65	2,185,517
16 Jul 25	9.36000 -0.03	9.63	9.15	9.53	1,446,328
15 Jul 25	9.39000 -0.41	9.85	9.37	9.83	1,988,220
14 Jul 25	9.80000 -0.23	10.12	9.66	10.09	1,891,798
11 Jul 25	10.03000 -0.14	10.26	9.85	10.06	2,178,713
10 Jul 25	10.17000 +0.41	10.26	9.71	9.82	3,000,139
09 Jul 25	9.76000 -0.12	10.00	9.49	9.90	2,388,698
08 Jul 25	9.88000 +0.35	9.90	9.52	9.66	2,513,638
07 Jul 25	9.53000 -0.63	9.99	9.43	9.88	2,416,227
03 Jul 25	10.16000 -0.04	10.27	10.03	10.27	1,337,058
02 Jul 25	10.20000 +0.53	10.24	9.48	9.67	3,088,543
01 Jul 25	9.67000 +1.06	10.18	8.65	8.65	4,832,351
30 Jun 25	8.61000 -0.05	8.97	8.50	8.66	2,014,470
27 Jun 25	8.66000 -0.15	9.08	8.47	8.90	2,910,641
26 Jun 25	8.81000 -0.01	8.94	8.66	8.83	2,172,393
25 Jun 25	8.82000 -0.09	9.10	8.77	9.05	2,037,578
24 Jun 25	8.91000 -0.17	9.27	8.90	9.10	1,643,323
23 Jun 25	9.08000 -0.43	9.36	8.65	9.26	2,794,015
20 Jun 25	9.51000 +0.55	9.58	8.98	9.07	3,363,067
18 Jun 25	8.96000 -0.38	9.44	8.90	9.30	2,415,505
17 Jun 25	9.34000 -0.02	9.65	9.21	9.24	2,859,808
16 Jun 25	9.36000 +1.30	9.39	8.23	8.29	4,073,635
13 Jun 25	8.06000 -0.75	8.69	7.99	8.65	2,386,590
12 Jun 25	8.81000 +0.47	8.82	8.16	8.22	2,833,705
11 Jun 25	8.34000 +0.09	8.47	8.24	8.34	2,186,383
10 Jun 25	8.25000 -0.08	8.73	8.23	8.34	2,458,664
09 Jun 25	8.33000 +0.75	8.43	7.68	7.71	3,200,166
06 Jun 25	7.58000 +0.15	7.73	7.40	7.59	1,463,005
05 Jun 25	7.43000 -0.45	7.87	7.32	7.87	2,551,411
04 Jun 25	7.88000 +0.33	8.01	7.51	7.53	2,560,684
03 Jun 25	7.55000 -0.08	7.67	7.45	7.63	1,990,767
02 Jun 25	7.63000 +0.00	7.80	7.33	7.58	2,699,094
30 May 25	7.63000 -0.08	7.84	7.56	7.67	2,174,020
29 May 25	7.71000 +0.06	8.03	7.65	7.74	2,490,759
28 May 25	7.65000 -0.23	7.90	7.61	7.89	1,766,231
27 May 25	7.88000 +0.34	8.02	7.66	7.76	2,392,498
23 May 25	7.54000 -0.17	7.61	7.38	7.48	2,034,224
22 May 25	7.71000 +0.09	7.93	7.57	7.57	2,243,106
21 May 25	7.62000 -0.39	7.91	7.57	7.85	2,883,429
20 May 25	8.01000 -0.39	8.29	7.97	8.23	2,377,836
19 May 25	8.40000 -0.41	8.64	8.25	8.63	3,029,781
16 May 25	8.81000 -0.24	9.05	8.73	9.03	2,120,364
15 May 25	9.05000 +0.35	9.11	8.60	8.68	2,442,245
14 May 25	8.70000 +0.27	8.78	8.32	8.50	2,676,799
13 May 25	8.43000 -0.38	8.92	8.31	8.87	3,332,295
12 May 25	8.81000 +1.51	8.83	7.70	7.76	5,875,254
09 May 25	7.30000 -0.03	7.53	7.13	7.34	3,526,678
08 May 25	7.33000 +0.07	7.56	7.18	7.18	4,528,488
07 May 25	7.26000 -0.67	8.55	7.16	8.41	4,095,629
06 May 25	7.93000 -0.08	8.09	7.80	7.82	4,304,103
05 May 25	8.01000 -0.08	8.23	7.91	7.98	2,370,756
02 May 25	8.09000 +0.09	8.27	8.04	8.19	2,054,008
01 May 25	8.00000 -0.02	8.31	7.93	8.03	2,187,389
30 Apr 25	8.02000 +0.10	8.10	7.58	7.75	2,978,658
29 Apr 25	7.92000 -0.34	8.21	7.84	8.18	1,957,859
28 Apr 25	8.26000 +0.17	8.31	8.06	8.15	1,861,498
25 Apr 25	8.09000 -0.20	8.27	7.97	8.19	2,226,402
24 Apr 25	8.29000 -0.13	8.52	8.06	8.51	1,916,899
23 Apr 25	8.42000 -0.13	9.05	8.41	8.86	2,288,557
22 Apr 25	8.55000 +0.15	8.62	8.22	8.53	2,974,227
21 Apr 25	8.40000 +0.45	8.42	7.65	7.82	2,631,062
17 Apr 25	7.95000 +0.44	7.97	7.50	7.52	2,304,762
16 Apr 25	7.51000 -0.06	7.61	7.32	7.55	2,778,257
15 Apr 25	7.57000 -0.07	7.77	7.46	7.64	3,159,321
14 Apr 25	7.64000 +0.59	7.68	7.13	7.18	2,948,424
11 Apr 25	7.05000 +0.13	7.17	6.80	6.95	2,114,784
10 Apr 25	6.92000 -0.32	7.16	6.72	7.04	3,575,275
09 Apr 25	7.24000 +0.98	7.49	6.20	6.20	4,869,337
08 Apr 25	6.26000 -0.18	6.82	6.09	6.82	3,262,787
07 Apr 25	6.44000 -0.36	7.07	6.12	6.50	4,146,632
04 Apr 25	6.80000 -0.41	6.98	6.45	6.66	4,711,230
03 Apr 25	7.21000 -0.61	7.44	7.08	7.37	3,428,064
02 Apr 25	7.82000 +0.13	7.85	7.44	7.54	2,713,055
01 Apr 25	7.69000 +0.52	7.73	7.08	7.14	3,383,978
31 Mar 25	7.17000 -0.24	7.39	7.16	7.24	3,706,898
28 Mar 25	7.41000 -0.64	8.10	7.36	8.03	2,473,468
27 Mar 25	8.05000 +0.12	8.35	7.84	7.94	2,132,133
26 Mar 25	7.93000 -0.24	8.31	7.82	8.18	2,314,192
25 Mar 25	8.17000 -0.26	8.50	8.10	8.48	2,633,368
24 Mar 25	8.43000 +0.65	8.46	7.82	7.87	2,377,308
21 Mar 25	7.78000 -0.31	8.08	7.72	7.94	3,621,226
20 Mar 25	8.09000 +0.15	8.22	7.81	7.87	2,321,609
19 Mar 25	7.94000 +0.06	8.00	7.75	7.84	3,125,841
18 Mar 25	7.88000 -0.30	8.20	7.75	8.05	2,934,249
17 Mar 25	8.18000 -0.37	8.66	8.17	8.55	2,840,058
14 Mar 25	8.55000 +0.35	8.61	8.11	8.29	2,373,439
13 Mar 25	8.20000 -1.03	9.23	8.20	9.23	3,056,045
12 Mar 25	9.23000 +0.53	9.34	8.65	8.75	2,999,999
11 Mar 25	8.70000 -0.65	9.23	8.55	9.23	4,112,511
10 Mar 25	9.35000 +0.56	9.51	8.72	8.73	3,548,538
07 Mar 25	8.79000 +0.23	9.27	8.77	8.83	3,500,463
06 Mar 25	8.56000 -0.09	8.76	8.41	8.58	2,079,241
05 Mar 25	8.65000 +0.41	8.80	8.23	8.38	4,030,298
04 Mar 25	8.24000 -0.20	8.52	8.00	8.30	4,760,652
03 Mar 25	8.43500 -0.94	9.45	8.43	9.40	4,167,392
28 Feb 25	9.38000 -0.64	10.02	9.16	10.02	4,280,420
27 Feb 25	10.02000 +0.12	10.15	9.81	9.92	4,194,985
26 Feb 25	9.90000 -2.00	11.65	9.57	11.27	8,275,023
25 Feb 25	11.90000 +0.24	12.07	11.61	11.81	3,261,938
24 Feb 25	11.66000 -0.18	12.12	11.65	11.93	1,820,415
21 Feb 25	11.84000 -0.17	12.24	11.74	12.19	1,589,286
20 Feb 25	12.01000 -0.19	12.47	11.87	12.30	1,572,026
19 Feb 25	12.20000 +0.02	12.34	11.82	12.09	2,311,496
18 Feb 25	12.18000 +1.08	12.24	11.04	11.12	3,574,854
14 Feb 25	11.10000 -0.11	11.28	10.85	11.28	2,089,458
13 Feb 25	11.21000 -0.35	11.56	10.88	11.55	2,144,285
12 Feb 25	11.56000 -0.47	11.89	11.35	11.82	1,715,353
11 Feb 25	12.03000 +0.20	12.05	11.67	11.67	1,329,339
10 Feb 25	11.83000 -0.35	12.38	11.77	12.35	1,633,503
07 Feb 25	12.18000 -0.28	12.49	12.13	12.42	1,527,717
06 Feb 25	12.46000 -0.04	12.68	12.36	12.51	917,602
05 Feb 25	12.50000 -0.12	12.61	12.32	12.61	1,018,833
04 Feb 25	12.62000 +0.06	12.70	12.29	12.49	948,110
03 Feb 25	12.56000 +0.00	12.91	12.01	12.08	1,945,326
31 Jan 25	12.56000 -0.33	12.97	12.40	12.83	1,682,498
30 Jan 25	12.89000 +0.19	12.95	12.62	12.77	1,375,765
29 Jan 25	12.70000 +0.25	12.90	12.46	12.58	1,618,115
28 Jan 25	12.45000 -0.15	12.69	12.35	12.62	986,840
27 Jan 25	12.60000 +0.27	12.77	11.90	12.06	1,899,698
24 Jan 25	12.33000 +0.01	12.59	12.23	12.23	1,164,903
23 Jan 25	12.32000 +0.23	12.47	11.91	11.95	1,723,136
22 Jan 25	12.09000 -0.02	12.25	11.96	12.06	1,399,016
21 Jan 25	12.11000 +0.82	12.13	11.31	11.31	2,246,412
17 Jan 25	11.29000 -0.20	11.72	11.15	11.64	1,532,423
16 Jan 25	11.49000 -0.24	11.64	11.24	11.64	1,382,019
15 Jan 25	11.73000 +0.28	11.99	11.57	11.79	1,406,493
14 Jan 25	11.45000 +0.23	11.65	11.29	11.39	1,782,376
13 Jan 25	11.22000 -0.23	11.53	11.03	11.44	1,679,230
10 Jan 25	11.45000 -0.37	11.67	11.28	11.55	1,827,398
08 Jan 25	11.82000 -0.05	11.85	11.24	11.69	1,759,134
07 Jan 25	11.87000 -0.75	12.80	11.86	12.18	1,806,227
06 Jan 25	12.62000 +0.44	12.83	12.23	12.31	2,635,233
03 Jan 25	12.18000 +0.22	12.29	11.85	12.03	1,557,399
02 Jan 25	11.96000 -0.25	12.66	11.75	12.53	2,403,172
31 Dec 24	12.21000 +0.10	12.40	12.01	12.15	1,839,497
30 Dec 24	12.11000 -0.16	12.23	11.86	12.15	1,375,499
27 Dec 24	12.27000 -0.15	12.56	12.05	12.26	1,659,523
26 Dec 24	12.42000 +0.65	12.45	11.53	11.64	1,926,886
24 Dec 24	11.77000 +0.31	11.78	11.27	11.48	707,570
23 Dec 24	11.46000 -0.49	11.86	11.24	11.86	1,875,455
20 Dec 24	11.95000 +0.03	12.15	11.78	11.83	3,714,809
19 Dec 24	11.92000 -0.05	12.29	11.80	12.13	2,348,589
18 Dec 24	11.97000 -0.63	12.71	11.91	12.66	1,793,793
17 Dec 24	12.60000 -0.36	13.09	12.45	12.91	1,447,994
16 Dec 24	12.96000 +0.69	13.06	12.18	12.25	1,903,475
13 Dec 24	12.27000 -0.18	12.53	12.18	12.45	1,401,605
12 Dec 24	12.45000 -0.27	12.78	12.36	12.68	1,333,359
11 Dec 24	12.72000 -0.45	13.25	12.62	13.19	2,348,667
10 Dec 24	13.17000 +0.45	13.24	12.42	12.68	2,175,850
09 Dec 24	12.72000 -0.17	13.22	12.68	13.08	1,953,663
06 Dec 24	12.89000 +0.04	13.12	12.72	13.06	1,204,414
05 Dec 24	12.85000 -0.07	12.93	12.56	12.62	1,684,985
04 Dec 24	12.92000 -0.08	13.17	12.87	13.02	1,647,233
03 Dec 24	13.00000 -0.35	13.28	12.89	13.25	1,639,400
02 Dec 24	13.35000 -0.59	13.86	13.24	13.82	1,804,929
29 Nov 24	13.94000 -0.31	14.48	13.81	14.32	1,153,286
27 Nov 24	14.25000 +0.51	14.43	13.86	13.95	1,469,592
26 Nov 24	13.74000 -0.42	14.07	13.52	14.05	1,862,468
25 Nov 24	14.16000 +0.97	14.29	13.08	13.11	2,724,857
22 Nov 24	13.19000 +0.40	13.20	12.88	12.88	1,829,970
21 Nov 24	12.79000 +0.20	13.16	12.62	12.62	2,030,379
20 Nov 24	12.59000 +0.03	12.65	12.26	12.47	1,301,311
19 Nov 24	12.56000 -0.11	12.71	12.38	12.47	1,622,455
18 Nov 24	12.67000 -0.53	13.31	12.58	13.31	1,940,424
15 Nov 24	13.20000 -0.23	13.68	13.07	13.58	2,198,817
14 Nov 24	13.43000 -0.12	13.90	13.36	13.58	1,401,042
13 Nov 24	13.55000 +0.20	13.81	13.11	13.34	2,438,909
12 Nov 24	13.35000 -0.40	13.80	13.23	13.71	4,175,779
11 Nov 24	13.75500 -1.39	15.15	13.63	15.01	4,368,330
08 Nov 24	15.15000 -1.63	16.18	14.72	15.00	5,142,343
07 Nov 24	16.78000 -0.21	17.18	16.72	16.96	2,295,355
06 Nov 24	16.99000 +1.26	17.57	16.36	16.37	3,942,077
05 Nov 24	15.73000 +0.27	15.93	15.31	15.31	2,354,758
04 Nov 24	15.46000 -0.79	16.38	15.30	16.28	1,557,441
01 Nov 24	16.25000 -0.34	16.81	16.20	16.77	1,627,581
31 Oct 24	16.59000 -0.43	17.37	16.49	17.17	1,523,634
30 Oct 24	17.02000 +0.31	17.26	16.74	16.89	1,321,627
29 Oct 24	16.71000 +0.00	16.94	16.51	16.57	998,605
28 Oct 24	16.71000 +0.75	16.78	16.13	16.20	1,110,863
25 Oct 24	15.96000 -0.05	16.37	15.89	16.18	999,643
24 Oct 24	16.01000 +0.07	16.04	15.61	16.04	1,027,144
23 Oct 24	15.94000 -0.05	16.14	15.73	15.82	895,406
22 Oct 24	15.99000 -0.46	16.45	15.84	16.42	930,369
21 Oct 24	16.45000 -0.59	17.02	16.34	17.01	1,426,550
18 Oct 24	17.04000 +0.20	17.12	16.70	16.90	941,654
17 Oct 24	16.84000 +0.52	16.95	16.24	16.37	1,920,688
16 Oct 24	16.32000 +0.54	16.56	15.90	15.92	2,910,463
15 Oct 24	15.78000 +0.33	16.17	15.32	15.32	1,070,102
14 Oct 24	15.45000 -0.43	15.82	15.40	15.81	965,746
11 Oct 24	15.88000 +0.37	15.91	15.28	15.45	995,275
10 Oct 24	15.51000 -0.02	15.59	15.14	15.40	1,059,160
09 Oct 24	15.53000 +0.09	15.68	15.30	15.37	1,184,492
08 Oct 24	15.44000 -0.21	15.73	15.22	15.65	1,234,397
07 Oct 24	15.65000 -0.87	16.45	15.28	16.45	1,417,408
04 Oct 24	16.52000 +0.57	16.58	16.09	16.30	789,291
03 Oct 24	15.95000 -0.24	16.10	15.86	16.00	644,208
02 Oct 24	16.19000 -0.31	16.40	16.09	16.33	845,350
01 Oct 24	16.50000 -0.03	16.90	16.43	16.46	1,112,910
30 Sep 24	16.53000 -0.27	16.94	16.36	16.66	1,127,031
27 Sep 24	16.80000 -0.13	17.27	16.67	17.17	1,000,795
26 Sep 24	16.93000 +0.39	17.28	16.71	16.82	1,033,692
25 Sep 24	16.54000 -0.09	16.77	16.35	16.66	1,252,918
24 Sep 24	16.63000 -0.13	17.27	16.62	16.78	897,933
23 Sep 24	16.76000 +0.07	16.99	16.55	16.81	983,072
20 Sep 24	16.69000 -0.52	17.11	16.49	17.08	4,748,696
19 Sep 24	17.21000 +0.47	17.68	16.95	17.22	1,286,426
18 Sep 24	16.74000 -0.80	17.58	16.68	17.57	1,393,587
17 Sep 24	17.54000 +0.44	17.78	17.23	17.32	1,202,502
16 Sep 24	17.10000 +0.36	17.47	16.75	16.91	1,632,645
13 Sep 24	16.74000 +0.81	16.78	16.04	16.13	975,949
12 Sep 24	15.93000 -0.15	16.26	15.68	16.19	978,330
11 Sep 24	16.08000 -0.38	16.45	15.48	16.45	1,416,698
10 Sep 24	16.46000 +0.08	16.57	16.08	16.33	1,085,284
09 Sep 24	16.38000 -0.46	16.90	16.18	16.78	1,785,814
06 Sep 24	16.84000 -0.10	17.19	16.73	17.00	1,049,818
05 Sep 24	16.94000 -0.37	17.48	16.87	17.48	1,094,929
04 Sep 24	17.31000 +0.07	17.63	17.00	17.20	918,619
03 Sep 24	17.24000 -0.26	17.64	16.90	17.25	1,304,863
30 Aug 24	17.50000 -0.07	17.63	17.28	17.56	1,249,879
29 Aug 24	17.57000 +0.25	17.89	17.21	17.38	1,094,547
28 Aug 24	17.32000 -0.11	17.65	17.22	17.32	775,063
27 Aug 24	17.43000 -0.28	17.83	17.22	17.75	1,308,796
26 Aug 24	17.71000 -0.47	18.33	17.33	18.16	1,943,672
23 Aug 24	18.18000 +0.17	18.72	17.92	18.04	1,252,850
22 Aug 24	18.01000 -0.08	18.39	17.80	18.07	1,157,628
21 Aug 24	18.09000 +0.56	18.21	17.51	17.58	1,530,404
20 Aug 24	17.53000 -0.40	17.72	17.26	17.44	1,262,394
19 Aug 24	17.93000 +0.66	18.14	17.11	17.20	1,946,977
16 Aug 24	17.27000 +0.01	17.53	17.03	17.18	1,079,527
15 Aug 24	17.26000 +0.64	17.67	16.94	16.94	1,707,214
14 Aug 24	16.62000 +0.32	16.77	16.33	16.45	1,652,953
13 Aug 24	16.30000 +0.92	16.40	15.20	15.43	2,197,035
12 Aug 24	15.38000 -0.25	15.82	15.32	15.66	2,108,274
09 Aug 24	15.63000 -0.34	16.29	15.44	16.04	1,774,640
08 Aug 24	15.97000 -0.98	17.04	15.94	16.80	2,246,687
07 Aug 24	16.95500 -0.02	17.48	16.91	16.99	1,608,560
06 Aug 24	16.98000 -1.31	18.67	16.45	18.29	3,110,264
05 Aug 24	18.29000 -1.33	18.97	18.16	18.97	2,286,615
02 Aug 24	19.62000 -0.43	19.87	18.97	19.49	1,486,908
01 Aug 24	20.05000 -0.80	20.93	19.75	20.83	2,155,002
31 Jul 24	20.85000 +0.14	21.45	20.62	20.76	1,640,709
30 Jul 24	20.71000 +0.56	20.99	20.15	20.15	1,889,681
29 Jul 24	20.15000 +0.22	20.23	19.76	19.96	1,220,342
26 Jul 24	19.93000 +0.44	19.97	19.53	19.66	1,576,836
25 Jul 24	19.49000 +0.65	19.69	18.81	18.99	1,731,829
24 Jul 24	18.84000 -0.64	19.39	18.47	19.39	1,940,833
23 Jul 24	19.48000 -0.45	20.11	19.25	19.82	1,878,413
22 Jul 24	19.93000 +0.23	19.99	19.23	19.71	1,790,843
19 Jul 24	19.70000 +0.45	19.70	19.01	19.26	1,747,567
18 Jul 24	19.25000 -0.07	19.61	19.01	19.06	1,900,222
17 Jul 24	19.32000 +0.74	19.38	18.43	18.43	2,097,248
16 Jul 24	18.58000 +0.96	18.58	17.48	17.72	2,153,153
15 Jul 24	17.62000 -0.30	18.18	17.55	18.04	2,104,962
12 Jul 24	17.92000 +0.43	17.98	17.41	17.68	1,504,863
11 Jul 24	17.49000 +1.16	17.54	16.52	16.58	2,166,142
10 Jul 24	16.33000 -0.12	16.68	16.20	16.50	2,090,017
09 Jul 24	16.45000 -1.31	17.70	16.44	17.69	3,277,187
08 Jul 24	17.76000 -0.86	18.85	17.72	18.74	2,012,128
05 Jul 24	18.62000 -0.57	19.25	18.60	19.25	1,278,080
03 Jul 24	19.19000 +0.17	19.50	19.00	19.07	889,965
02 Jul 24	19.02000 -0.29	19.57	19.01	19.35	1,506,857
01 Jul 24	19.31000 +0.08	19.51	18.79	19.34	2,162,737
28 Jun 24	19.23000 +0.47	19.24	18.77	18.92	3,301,717
27 Jun 24	18.76000 -0.03	18.97	18.62	18.78	1,113,854
26 Jun 24	18.79000 +0.23	18.83	18.36	18.50	1,455,524
25 Jun 24	18.56000 -0.64	19.20	18.54	19.20	1,152,703
24 Jun 24	19.20000 -0.01	19.47	18.99	19.22	1,295,910
21 Jun 24	19.21000 +0.05	19.36	18.98	19.22	2,137,199
20 Jun 24	19.16000 +0.12	19.43	18.92	19.18	1,834,965
18 Jun 24	19.04000 -0.59	19.63	18.93	19.53	1,458,801
17 Jun 24	19.63000 +0.80	19.72	18.75	18.86	1,507,005
14 Jun 24	18.83000 -0.55	19.29	18.77	19.24	1,219,154
13 Jun 24	19.38000 -0.06	19.43	18.81	19.28	1,587,900
12 Jun 24	19.44000 +0.04	19.84	19.38	19.65	1,776,126
11 Jun 24	19.40000 -0.01	19.48	18.91	19.22	1,819,683
10 Jun 24	19.41000 -0.39	19.70	19.28	19.67	1,403,747
07 Jun 24	19.80000 -0.33	20.15	19.67	19.99	989,172
06 Jun 24	20.13000 +0.07	20.48	20.03	20.05	947,596
05 Jun 24	20.06000 -0.57	20.82	20.04	20.78	1,419,615
04 Jun 24	20.63000 -0.80	21.43	20.44	21.26	1,544,272
03 Jun 24	21.43000 -0.37	22.34	21.32	21.32	1,802,452
31 May 24	21.80000 +0.77	21.88	21.06	21.29	1,279,705
30 May 24	21.03000 +0.09	21.24	20.88	21.16	995,312
29 May 24	20.94000 -0.08	20.97	20.53	20.74	1,409,471
28 May 24	21.02000 +0.12	21.46	20.93	20.93	1,752,460
24 May 24	20.90000 -0.17	21.26	20.64	21.26	1,030,284
23 May 24	21.07000 -0.57	21.60	21.00	21.60	1,636,005
22 May 24	21.64000 -0.90	22.51	21.56	22.37	1,632,266
21 May 24	22.54000 -0.76	23.30	22.52	23.28	1,676,087
20 May 24	23.30000 -0.15	23.50	23.07	23.41	1,295,987
17 May 24	23.45000 -0.67	23.97	23.39	23.91	1,534,039
16 May 24	24.12000 +0.07	24.21	23.64	24.09	1,411,718
15 May 24	24.05000 -0.11	24.50	23.90	24.34	1,921,809
14 May 24	24.16000 +0.54	24.42	23.95	24.00	1,674,530
13 May 24	23.62000 +0.57	23.85	23.06	23.06	1,564,939
10 May 24	23.05000 +0.06	23.33	22.81	22.95	1,312,481
09 May 24	22.99000 -0.90	23.93	22.94	23.87	1,864,328
08 May 24	23.89000 -0.07	24.07	23.43	24.00	1,849,908
07 May 24	23.96000 -1.00	24.64	23.26	24.16	2,662,154
06 May 24	24.96000 -0.65	25.78	24.84	25.67	1,757,663
03 May 24	25.61000 +0.52	25.89	25.22	25.50	1,434,760
02 May 24	25.09000 +0.05	25.38	24.73	25.21	1,407,158
01 May 24	25.04000 -0.75	25.75	24.72	25.75	1,940,715
30 Apr 24	25.79000 -1.06	26.72	25.72	26.68	1,529,707
29 Apr 24	26.85000 -0.08	27.09	26.59	26.93	1,361,547
26 Apr 24	26.93000 -0.06	27.29	26.69	27.06	962,775
25 Apr 24	26.99000 -0.04	27.17	26.51	26.80	984,828
24 Apr 24	27.03000 -0.26	27.31	26.86	27.19	1,587,416
23 Apr 24	27.29500 +0.49	27.33	26.90	27.01	1,020,499
22 Apr 24	26.81000 -0.23	27.26	26.57	27.15	1,068,679
19 Apr 24	27.04000 +0.01	27.27	26.79	26.87	1,742,650
18 Apr 24	27.03000 +0.12	27.28	26.81	27.06	1,099,941
17 Apr 24	26.91000 -0.11	27.29	26.65	27.29	1,296,769
16 Apr 24	27.02000 +0.23	27.15	26.51	26.83	1,225,703
15 Apr 24	26.79000 +0.28	27.25	26.55	26.62	1,117,970
12 Apr 24	26.51000 -0.46	27.00	26.47	26.85	1,181,299
11 Apr 24	26.97000 -0.24	27.39	26.68	27.30	1,055,011
10 Apr 24	27.21000 -0.14	27.37	26.66	27.12	1,010,167
09 Apr 24	27.35000 +0.18	27.56	27.16	27.21	959,828
08 Apr 24	27.17000 +0.26	27.28	26.88	27.01	1,484,359
05 Apr 24	26.91000 -0.98	28.07	26.87	27.68	1,925,150
04 Apr 24	27.89000 -0.76	28.92	27.75	28.92	1,779,605
03 Apr 24	28.65000 -0.08	29.00	28.50	28.70	1,197,824
02 Apr 24	28.73000 -0.16	28.79	28.40	28.68	1,178,802
01 Apr 24	28.89000 +0.21	29.10	28.62	28.78	906,508
28 Mar 24	28.68000 +0.04	28.98	28.56	28.74	1,015,592
27 Mar 24	28.64000 +0.89	28.75	27.77	27.77	1,059,779
26 Mar 24	27.75000 +0.64	27.76	27.30	27.34	788,776
25 Mar 24	27.11000 -0.20	27.50	27.06	27.27	1,179,447
22 Mar 24	27.31000 -0.18	27.66	27.14	27.66	1,207,577
21 Mar 24	27.49000 -1.21	28.52	27.42	28.41	2,042,557
20 Mar 24	28.70000 +0.24	29.00	28.24	28.24	1,003,668
19 Mar 24	28.46000 -0.02	28.70	28.09	28.47	1,035,126
18 Mar 24	28.48000 +0.17	28.60	28.16	28.23	1,077,910
15 Mar 24	28.31000 -0.20	28.55	28.16	28.22	1,617,087
14 Mar 24	28.51000 -0.36	28.88	28.17	28.79	1,122,937
13 Mar 24	28.87000 +0.18	29.30	28.66	28.66	1,440,844
12 Mar 24	28.69000 +0.06	29.31	28.61	28.64	1,709,124
11 Mar 24	28.63000 -1.09	29.59	28.45	29.50	1,258,845
08 Mar 24	29.72000 +0.00	30.13	29.32	29.96	1,824,897
07 Mar 24	29.72000 +0.17	29.86	29.38	29.60	1,570,579
06 Mar 24	29.55000 +0.69	29.65	28.71	29.05	1,992,633
05 Mar 24	28.86000 +0.41	29.13	27.71	27.95	2,391,036
04 Mar 24	28.45000 +0.46	28.62	27.85	27.85	2,552,971
01 Mar 24	27.99000 +0.81	28.18	26.92	27.38	1,898,479
29 Feb 24	27.18000 -0.52	27.92	26.75	27.91	1,656,880
28 Feb 24	27.70000 +0.56	27.73	26.88	27.19	1,460,942
27 Feb 24	27.14000 -0.73	28.03	26.66	28.00	1,876,053
26 Feb 24	27.87000 +0.50	28.17	27.59	28.09	1,830,315
23 Feb 24	27.37000 +0.77	28.41	26.34	26.34	1,642,625
22 Feb 24	26.60000 -0.15	27.03	26.53	26.62	1,643,368
21 Feb 24	26.75000 -0.14	26.99	26.44	26.65	1,501,859
20 Feb 24	26.89000 +0.57	27.04	26.13	26.13	1,602,350
16 Feb 24	26.32000 -0.50	27.04	26.22	26.55	1,061,022
15 Feb 24	26.82000 +0.68	26.94	26.25	26.32	996,958
14 Feb 24	26.14000 -0.06	26.58	25.73	26.58	998,201
13 Feb 24	26.20000 -1.29	26.95	26.11	26.77	1,170,406
12 Feb 24	27.49000 +0.32	27.88	27.19	27.25	763,115
09 Feb 24	27.17000 -0.18	27.48	26.99	27.37	751,636
08 Feb 24	27.35000 +0.59	27.37	26.75	26.92	840,662
07 Feb 24	26.76000 +0.15	26.90	26.38	26.75	794,543
06 Feb 24	26.61000 +0.14	27.06	26.27	26.45	1,060,044
05 Feb 24	26.47000 -0.84	26.97	26.47	26.97	903,905
02 Feb 24	27.31000 -0.10	27.61	26.74	27.19	926,567
01 Feb 24	27.41000 +0.79	27.46	26.78	26.79	1,025,510
31 Jan 24	26.62000 -0.45	27.47	26.62	27.15	1,092,193
30 Jan 24	27.07000 -0.09	27.40	26.93	27.13	1,110,319
29 Jan 24	27.16000 +0.96	27.23	26.17	26.29	1,088,967
26 Jan 24	26.20000 -0.13	26.63	26.11	26.58	1,244,267
25 Jan 24	26.33000 +0.53	26.34	25.82	26.20	757,240
24 Jan 24	25.80000 -0.11	26.27	25.66	26.27	759,311
23 Jan 24	25.91000 -0.41	26.30	25.89	26.05	1,332,197
22 Jan 24	26.32000 +0.96	26.44	25.57	25.63	1,665,579
19 Jan 24	25.36000 +0.04	25.60	25.10	25.41	975,880
18 Jan 24	25.32000 +0.44	25.34	24.74	25.10	1,388,714
17 Jan 24	24.87500 +0.05	25.00	24.60	24.65	1,415,583
16 Jan 24	24.83000 +0.04	24.97	24.33	24.66	1,265,466
12 Jan 24	24.79000 -0.59	25.47	24.69	25.46	1,037,627
11 Jan 24	25.38000 -1.08	26.34	25.10	26.26	1,832,723
10 Jan 24	26.46000 -0.13	26.68	26.32	26.53	719,689
09 Jan 24	26.59000 -0.20	26.78	26.39	26.44	857,263
08 Jan 24	26.79000 +0.23	26.92	26.49	26.55	1,003,276
05 Jan 24	26.56000 -0.52	27.46	26.55	26.95	1,256,264
04 Jan 24	27.08000 +0.55	27.52	26.40	26.60	1,067,414
03 Jan 24	26.53000 -0.78	28.36	26.50	28.36	2,087,522
02 Jan 24	27.31000 -0.84	28.12	27.13	27.93	1,474,507
29 Dec 23	28.15000 -0.20	28.51	28.02	28.36	1,077,735
28 Dec 23	28.35000 -0.28	28.75	28.15	28.63	973,172
27 Dec 23	28.63000 +0.62	28.67	28.08	28.18	978,284
26 Dec 23	28.01000 +0.86	28.08	27.14	27.25	1,001,924
22 Dec 23	27.15000 +0.36	27.27	26.76	26.87	783,738
21 Dec 23	26.79000 +0.11	27.19	26.40	27.03	889,110
20 Dec 23	26.68000 +0.02	27.27	26.56	26.69	1,089,973
19 Dec 23	26.66000 +0.38	26.70	26.44	26.52	1,611,253
18 Dec 23	26.28000 +0.11	26.40	25.86	26.30	4,423,338
15 Dec 23	26.17000 -0.33	26.62	25.98	26.62	1,802,501
14 Dec 23	26.50000 +0.32	26.95	26.32	26.55	2,177,521
13 Dec 23	26.18000 +0.93	26.22	25.12	25.17	1,201,876
12 Dec 23	25.25000 -0.04	25.42	25.08	25.25	796,283
11 Dec 23	25.29000 +0.73	25.34	24.58	24.60	1,049,128
08 Dec 23	24.56000 -0.20	24.99	24.49	24.74	659,417
07 Dec 23	24.76000 +0.42	24.77	23.98	24.28	1,125,845
06 Dec 23	24.34000 +0.57	24.59	24.01	24.05	1,179,606
05 Dec 23	23.77000 -0.58	24.32	23.69	24.22	890,482
04 Dec 23	24.35000 +0.29	24.78	24.03	24.04	862,036
01 Dec 23	24.06000 +0.72	24.24	23.34	23.34	1,016,601
30 Nov 23	23.34000 +0.14	23.43	22.92	23.22	1,227,984
29 Nov 23	23.20000 -0.46	24.10	23.17	23.90	720,658
28 Nov 23	23.66000 -0.12	23.84	23.54	23.74	635,766
27 Nov 23	23.78000 -0.21	23.96	23.65	23.91	1,508,673
24 Nov 23	23.99000 -0.23	24.25	23.73	24.20	445,408
22 Nov 23	24.22000 +0.37	24.70	23.85	24.08	1,041,235
21 Nov 23	23.85000 -0.20	24.00	23.60	23.93	734,961
20 Nov 23	24.05000 -0.08	24.25	23.73	24.20	880,149
17 Nov 23	24.13000 +0.50	24.17	23.75	23.84	886,530
16 Nov 23	23.63000 -0.66	24.43	23.50	24.26	874,287
15 Nov 23	24.29000 +0.63	24.53	23.71	23.73	1,236,109
14 Nov 23	23.66000 +1.04	23.70	23.03	23.23	1,490,567
13 Nov 23	22.62000 -0.12	22.74	22.03	22.45	1,536,181
10 Nov 23	22.74000 +0.38	22.75	22.25	22.42	714,152
09 Nov 23	22.36000 -0.41	23.11	22.34	22.87	1,014,879
08 Nov 23	22.77000 -0.34	23.43	22.56	23.34	1,706,218
07 Nov 23	23.11000 -0.01	23.22	22.89	23.09	1,710,264
06 Nov 23	23.12000 -0.51	23.45	22.95	23.45	1,353,880
03 Nov 23	23.63000 +0.06	24.06	22.79	22.79	2,262,474
02 Nov 23	23.57000 +0.13	23.90	23.38	23.74	1,444,977
01 Nov 23	23.44000 +0.10	23.78	23.09	23.44	1,324,643
31 Oct 23	23.34000 +0.19	23.56	23.04	23.31	1,285,680
30 Oct 23	23.15000 -0.09	23.54	23.05	23.47	771,318
27 Oct 23	23.24000 +0.03	23.69	23.05	23.30	871,598
26 Oct 23	23.21000 +0.06	23.71	22.97	23.23	902,882
25 Oct 23	23.15000 -0.19	23.35	22.93	23.24	947,973
24 Oct 23	23.34000 +0.21	23.60	23.12	23.42	904,802
23 Oct 23	23.13000 -0.36	23.50	22.94	23.30	1,703,991
20 Oct 23	23.49000 -0.25	23.79	23.15	23.74	1,789,010
19 Oct 23	23.74000 -0.12	24.23	23.64	23.68	1,149,438
18 Oct 23	23.86000 -0.13	24.05	23.48	23.72	836,726
17 Oct 23	23.99000 +0.52	24.23	23.43	23.43	1,281,849
16 Oct 23	23.47000 +0.62	23.75	22.88	23.11	903,138
13 Oct 23	22.85000 -0.07	23.09	22.75	22.86	872,153
12 Oct 23	22.92000 -0.78	23.66	22.84	23.66	779,910
11 Oct 23	23.70000 +0.13	23.70	23.14	23.43	779,344
10 Oct 23	23.57000 +0.57	23.62	23.13	23.13	895,431
09 Oct 23	23.00000 -0.33	23.29	22.64	23.29	1,377,659
06 Oct 23	23.33000 -0.38	23.68	22.97	23.56	1,193,240
05 Oct 23	23.71000 -0.20	24.08	23.60	23.91	887,754
04 Oct 23	23.91000 +0.43	24.16	23.59	23.61	985,683
03 Oct 23	23.48000 -0.82	24.14	23.33	24.10	1,305,350
02 Oct 23	24.30000 -0.29	24.63	24.25	24.50	1,091,634
29 Sep 23	24.59000 +0.01	25.22	24.56	24.78	1,172,065
28 Sep 23	24.58000 +0.59	24.94	23.98	24.01	1,326,027
27 Sep 23	23.99000 +0.23	24.55	23.78	23.96	1,177,484
26 Sep 23	23.76000 -0.16	24.18	23.75	23.85	1,067,502
25 Sep 23	23.92000 -0.38	24.37	23.86	24.07	982,722
22 Sep 23	24.30000 -0.77	25.07	24.20	25.00	1,752,258
21 Sep 23	25.07000 -0.45	25.57	25.06	25.30	1,184,719
20 Sep 23	25.52000 -0.25	26.34	25.48	25.97	1,201,335
19 Sep 23	25.77000 -0.47	26.31	25.48	26.15	1,340,692
18 Sep 23	26.24000 -0.36	26.91	26.23	26.83	1,360,629
15 Sep 23	26.60000 -0.50	27.07	26.31	26.93	2,955,081
14 Sep 23	27.10000 +0.74	27.32	26.58	26.76	1,263,011
13 Sep 23	26.36000 -0.38	26.81	26.13	26.76	936,782
12 Sep 23	26.74000 -0.14	27.05	26.62	26.84	976,523
11 Sep 23	26.88000 -0.10	27.04	26.54	26.99	1,022,747
08 Sep 23	26.98000 -0.64	27.73	26.77	27.72	1,042,337
07 Sep 23	27.62000 +0.59	27.72	26.90	27.05	1,032,453
06 Sep 23	27.03000 +0.36	27.10	26.65	26.69	1,190,143
05 Sep 23	26.67000 -1.55	28.19	26.66	28.19	1,456,434
01 Sep 23	28.22000 +0.16	28.40	27.84	28.22	930,221
31 Aug 23	28.06000 -0.33	28.50	28.04	28.27	1,043,838
30 Aug 23	28.39000 +0.61	28.45	27.78	27.82	1,410,834
29 Aug 23	27.78000 +0.76	28.07	26.97	27.06	1,121,060
28 Aug 23	27.02000 +0.27	27.07	26.51	26.65	2,487,575
25 Aug 23	26.75000 -0.71	27.57	26.54	27.50	1,372,036
24 Aug 23	27.46000 -0.52	28.03	27.40	27.93	1,045,909
23 Aug 23	27.98000 +0.30	28.00	27.22	27.59	1,013,773
22 Aug 23	27.68000 +0.16	28.05	27.32	27.62	1,602,520
21 Aug 23	27.52000 -0.33	28.34	27.32	27.88	2,081,504
18 Aug 23	27.85000 +2.23	28.15	27.20	27.37	4,642,881
17 Aug 23	25.62000 -0.92	26.72	25.62	26.72	1,776,904
16 Aug 23	26.54000 +0.45	26.55	25.83	25.86	2,484,515
15 Aug 23	26.09000 +0.89	27.03	25.21	25.21	3,871,723
14 Aug 23	25.20000 +0.19	25.25	24.61	24.93	1,921,978
11 Aug 23	25.01000 -0.94	25.49	24.43	25.49	2,076,947
10 Aug 23	25.95000 -0.20	26.36	25.68	26.19	2,482,007
09 Aug 23	26.15000 +0.38	26.16	25.69	25.78	2,816,782
08 Aug 23	25.77000 +0.65	25.78	24.80	24.86	1,717,055
07 Aug 23	25.12000 +0.10	25.53	25.05	25.20	1,130,292
04 Aug 23	25.02000 -0.26	25.52	24.91	25.42	1,796,481
03 Aug 23	25.28000 -0.15	25.70	25.11	25.34	3,310,648
02 Aug 23	25.43000 -0.58	25.54	24.88	25.31	2,588,360
01 Aug 23	26.01000 -0.86	27.40	25.06	27.40	3,714,226
31 Jul 23	26.87000 -0.50	27.61	26.80	27.40	3,002,578
28 Jul 23	27.37000 -0.26	28.08	27.34	27.82	926,534
27 Jul 23	27.63000 -0.25	28.44	27.53	27.99	1,111,632
26 Jul 23	27.88000 +0.43	27.88	27.36	27.56	831,961
25 Jul 23	27.45000 -0.07	27.52	26.95	27.32	1,161,518
24 Jul 23	27.52000 -0.28	27.95	27.22	27.84	820,460
21 Jul 23	27.80000 -0.41	28.50	27.75	28.50	875,920
20 Jul 23	28.21000 -0.24	28.67	28.16	28.50	1,600,909
19 Jul 23	28.45000 +0.44	28.54	28.03	28.14	1,284,530
18 Jul 23	28.01000 +0.39	28.15	26.74	27.52	1,484,056
17 Jul 23	27.62000 +0.32	27.90	27.35	27.35	1,821,905
14 Jul 23	27.30000 -0.43	27.71	27.09	27.71	1,177,317
13 Jul 23	27.73000 +0.43	27.85	27.26	27.29	1,714,076
12 Jul 23	27.30000 +0.57	27.48	26.78	27.07	1,147,000
11 Jul 23	26.73000 +0.07	26.99	26.58	26.77	1,086,206
10 Jul 23	26.66000 +0.57	26.89	26.11	26.12	1,480,043
07 Jul 23	26.09000 +0.21	26.45	25.89	25.94	940,286
06 Jul 23	25.88000 -0.12	26.14	25.44	25.85	1,099,128
05 Jul 23	26.00000 -1.34	27.14	25.83	27.13	2,069,885
03 Jul 23	27.34000 +0.45	27.44	26.78	26.81	661,268
30 Jun 23	26.89000 -0.21	27.38	26.86	27.17	1,590,521
29 Jun 23	27.10000 +0.78	27.19	26.30	26.33	1,379,322
28 Jun 23	26.32000 -0.11	26.46	25.89	26.46	689,702
27 Jun 23	26.43000 +0.69	26.58	25.75	25.86	1,071,761
26 Jun 23	25.74000 -0.02	26.29	25.54	25.66	1,505,950
23 Jun 23	25.76000 -0.88	26.71	25.68	26.43	3,853,878
22 Jun 23	26.64000 -0.37	26.96	26.26	26.96	1,343,648
21 Jun 23	27.01000 +0.40	27.30	26.43	26.63	1,258,917
20 Jun 23	26.61000 +0.10	27.13	26.37	26.65	1,528,434
16 Jun 23	26.51000 +0.05	26.73	26.24	26.52	2,206,770
15 Jun 23	26.46000 -0.12	26.77	26.25	26.59	1,628,295
14 Jun 23	26.58000 -0.06	26.81	26.21	26.64	1,371,055
13 Jun 23	26.64000 +0.26	26.72	26.16	26.33	1,239,609
12 Jun 23	26.38000 +0.80	26.47	25.53	25.72	1,375,494
09 Jun 23	25.58000 -0.96	26.62	25.43	26.50	1,193,260
08 Jun 23	26.54000 +0.28	26.60	25.99	26.14	1,440,113
07 Jun 23	26.26000 +0.83	26.76	25.62	25.62	1,903,518
06 Jun 23	25.43000 +0.50	25.43	24.55	24.82	1,345,314
05 Jun 23	24.93000 -0.54	25.37	24.55	25.31	1,298,080
02 Jun 23	25.47000 +1.26	25.54	24.45	24.45	1,396,912
01 Jun 23	24.21000 +0.32	24.41	23.89	24.16	1,828,312
31 May 23	23.89000 -0.25	24.13	23.33	24.09	1,877,551
30 May 23	24.14000 -0.70	25.08	24.00	24.89	1,569,217
26 May 23	24.84000 -0.04	25.12	24.70	24.75	1,463,893
25 May 23	24.88000 -0.70	25.61	24.78	25.58	1,471,547
24 May 23	25.58000 -0.07	26.11	25.26	25.26	2,167,399
23 May 23	25.65000 -0.18	26.12	25.57	25.84	1,588,417
22 May 23	25.83000 -0.45	26.33	25.66	26.24	1,884,806
19 May 23	26.28000 +0.02	26.50	25.93	26.39	1,783,886
18 May 23	26.26000 +1.11	26.28	25.09	25.17	2,358,367
17 May 23	25.15000 +1.58	25.23	23.83	23.88	4,176,711
16 May 23	23.57000 +0.08	23.69	23.08	23.40	1,699,746
15 May 23	23.49000 +0.24	23.54	22.92	23.33	2,323,719
12 May 23	23.25000 +0.58	23.28	22.57	22.68	1,839,322
11 May 23	22.67000 -0.31	23.03	22.41	22.91	1,786,992
10 May 23	22.98000 -0.19	23.47	22.60	23.44	1,670,007
09 May 23	23.17000 -0.21	23.69	23.03	23.05	1,814,129
08 May 23	23.38000 -0.74	24.24	23.37	24.12	2,191,357
05 May 23	24.12000 -0.27	24.72	23.86	24.64	1,639,316
04 May 23	24.39000 -0.21	25.02	24.03	24.56	1,466,124
03 May 23	24.60000 -0.25	25.10	24.47	24.84	1,841,734
02 May 23	24.85000 +0.18	24.92	23.96	24.50	3,684,487
01 May 23	24.67000 -0.10	24.79	24.13	24.62	2,312,820
28 Apr 23	24.77000 +1.20	25.12	23.77	24.60	2,677,063
27 Apr 23	23.57000 +0.38	23.62	23.04	23.44	1,584,592
26 Apr 23	23.19000 -0.01	23.59	23.13	23.22	1,592,851
25 Apr 23	23.20000 -0.65	23.73	22.91	23.68	1,713,264
24 Apr 23	23.85000 -0.39	24.23	23.40	24.19	2,112,235
21 Apr 23	24.24000 +0.08	24.44	24.03	24.12	1,355,962
20 Apr 23	24.16000 -0.23	24.43	23.93	24.28	1,177,197
19 Apr 23	24.39000 -0.37	24.71	24.29	24.61	1,241,188
18 Apr 23	24.76000 +0.33	25.22	24.58	24.60	1,442,011
17 Apr 23	24.43000 -0.20	24.86	24.24	24.75	1,216,072
14 Apr 23	24.63000 -0.27	25.32	24.41	24.86	1,280,375
13 Apr 23	24.90000 +0.04	25.13	24.72	25.03	1,066,615
12 Apr 23	24.86000 -0.54	25.62	24.82	25.56	1,367,308
11 Apr 23	25.40000 +0.42	25.62	24.91	25.02	1,570,613
10 Apr 23	24.98000 +0.26	25.49	24.62	24.62	1,483,407
06 Apr 23	24.72000 -0.18	25.02	24.41	24.95	863,970
05 Apr 23	24.90000 -0.22	24.94	24.30	24.90	1,558,880
04 Apr 23	25.12000 -0.14	25.74	24.90	25.29	1,216,154
03 Apr 23	25.26000 -0.39	25.79	25.17	25.60	1,262,363
31 Mar 23	25.65000 +0.12	25.98	25.53	25.74	1,386,981
30 Mar 23	25.53000 +0.25	25.65	25.33	25.35	1,264,339
29 Mar 23	25.28000 +0.44	25.29	24.87	25.15	1,044,563
28 Mar 23	24.84000 -0.24	25.28	24.70	24.96	992,757
27 Mar 23	25.08000 +0.14	25.35	24.99	25.31	1,210,335
24 Mar 23	24.94000 -0.35	25.24	24.67	25.13	1,021,587
23 Mar 23	25.29000 -0.63	26.05	24.73	25.94	1,553,642
22 Mar 23	25.92000 -0.20	26.50	25.90	26.12	1,136,377
21 Mar 23	26.12000 +0.51	26.52	25.99	26.26	1,038,667
20 Mar 23	25.61000 +0.12	25.94	24.99	25.65	2,505,407
17 Mar 23	25.49000 -0.68	26.13	25.13	26.13	3,978,590
16 Mar 23	26.17000 +0.76	26.18	24.64	25.04	1,314,040
15 Mar 23	25.41000 +0.73	25.47	24.00	24.04	1,677,162
14 Mar 23	24.68000 +0.41	25.33	24.51	25.14	1,355,088
13 Mar 23	24.27000 -0.71	24.71	23.71	24.53	2,064,968
10 Mar 23	24.98000 -0.66	25.71	24.79	25.64	1,558,780
09 Mar 23	25.64000 -0.66	26.59	25.63	26.48	1,305,284
08 Mar 23	26.30000 +0.06	26.48	25.94	26.38	1,464,056
07 Mar 23	26.24000 +0.01	26.65	26.04	26.42	1,609,037
06 Mar 23	26.23000 -0.69	26.96	26.01	26.86	1,483,659
03 Mar 23	26.92000 -0.21	27.31	26.91	27.21	1,274,355
02 Mar 23	27.13000 +0.54	27.25	26.42	26.65	2,317,781
01 Mar 23	26.59000 +0.49	26.72	25.91	26.12	1,165,985
28 Feb 23	26.10000 -0.27	26.55	26.00	26.23	1,629,263
27 Feb 23	26.37000 -0.70	27.33	26.34	27.28	2,448,117
24 Feb 23	27.07000 -0.64	27.61	26.58	27.40	2,691,515
23 Feb 23	27.71000 -0.53	28.46	27.19	28.44	2,399,165
22 Feb 23	28.24000 +0.14	28.25	27.27	28.00	2,818,625
21 Feb 23	28.10000 +0.59	28.29	27.05	27.18	4,071,744
17 Feb 23	27.51000 +0.59	27.62	26.82	27.02	2,093,333
16 Feb 23	26.92000 +2.03	27.94	25.29	25.50	3,738,350
15 Feb 23	24.89000 +0.28	24.93	24.32	24.40	1,415,564
14 Feb 23	24.61000 +0.05	24.69	24.11	24.53	1,597,789
13 Feb 23	24.56000 +0.37	24.59	24.15	24.21	1,119,145
10 Feb 23	24.19000 -0.24	24.42	24.11	24.29	1,028,335
09 Feb 23	24.43000 -0.25	25.05	24.41	24.69	1,206,388
08 Feb 23	24.68000 -0.59	25.14	24.58	25.14	1,093,657
07 Feb 23	25.27000 +0.21	25.30	24.75	24.90	1,114,607
06 Feb 23	25.06000 +0.20	25.07	24.61	24.80	1,095,784
03 Feb 23	24.86000 +0.09	25.26	24.44	24.44	1,083,003
02 Feb 23	24.77000 +0.51	25.60	24.40	24.51	1,603,202
01 Feb 23	24.26000 +0.01	24.46	23.30	24.26	1,531,852
31 Jan 23	24.25000 +0.60	24.28	23.51	23.51	1,251,417
30 Jan 23	23.65000 +0.04	23.83	23.27	23.51	1,241,473
27 Jan 23	23.61000 +0.00	23.77	23.40	23.67	1,026,074
26 Jan 23	23.61000 +0.20	23.69	23.32	23.50	1,130,063
25 Jan 23	23.41000 +0.01	23.45	22.15	22.60	1,625,803
24 Jan 23	23.40000 -0.76	24.26	23.03	24.26	1,179,054
23 Jan 23	24.16000 +0.35	24.28	23.76	23.95	997,859
20 Jan 23	23.81000 +0.58	23.99	23.11	23.40	1,453,927
19 Jan 23	23.23000 -0.42	23.67	23.08	23.56	1,103,587
18 Jan 23	23.65000 -0.08	24.13	23.32	23.93	1,430,331
17 Jan 23	23.73000 -0.20	23.76	22.99	23.55	1,719,641
13 Jan 23	23.93000 +0.23	23.94	23.27	23.49	1,193,391
12 Jan 23	23.70000 +0.25	24.23	23.48	23.75	2,873,249
11 Jan 23	23.45000 +0.29	23.96	23.19	23.26	2,510,888
10 Jan 23	23.16000 +1.08	23.17	21.86	21.95	1,605,830
09 Jan 23	22.08000 +0.41	22.46	21.60	21.76	1,430,267
06 Jan 23	21.67000 +1.05	21.93	20.70	20.84	1,821,560
05 Jan 23	20.62000 -0.34	20.96	20.36	20.80	1,680,024
04 Jan 23	20.96000 +0.54	20.98	20.45	20.64	1,676,226
03 Jan 23	20.42000 +0.30	20.63	19.98	20.35	1,222,295
30 Dec 22	20.12000 -0.31	20.34	19.97	20.33	1,263,789
29 Dec 22	20.43000 +0.21	20.64	20.14	20.14	902,898
28 Dec 22	20.22000 -0.30	20.78	20.01	20.60	1,349,758
27 Dec 22	20.52000 -0.44	21.17	20.38	20.98	1,485,677
23 Dec 22	20.96000 +0.20	21.04	20.60	20.84	961,631
22 Dec 22	20.76000 +0.43	20.76	20.00	20.21	1,550,959
21 Dec 22	20.33000 -0.27	20.95	20.26	20.74	1,258,918
20 Dec 22	20.60000 -0.10	20.83	20.45	20.68	1,036,980
19 Dec 22	20.70000 -0.33	21.18	20.52	21.16	1,473,911
16 Dec 22	21.03000 -0.25	21.04	20.50	21.02	3,746,839
15 Dec 22	21.28000 -0.09	21.46	20.94	21.09	1,554,753
14 Dec 22	21.37000 -0.07	21.69	21.02	21.44	1,181,765
13 Dec 22	21.44000 -0.31	22.49	21.22	22.09	2,372,149
12 Dec 22	21.75000 +0.22	21.80	21.09	21.48	1,432,847
09 Dec 22	21.53000 +0.07	21.74	20.83	21.44	1,372,101
08 Dec 22	21.46000 +0.76	21.59	20.78	20.86	1,227,861
07 Dec 22	20.70000 +0.15	20.89	20.36	20.46	1,155,245
06 Dec 22	20.55000 -0.14	20.72	20.11	20.53	1,313,237
05 Dec 22	20.69000 -0.55	21.08	20.39	21.08	1,608,831
02 Dec 22	21.24000 -0.77	21.55	20.75	21.46	1,789,734
01 Dec 22	22.01000 -0.51	22.86	21.91	22.51	1,376,600
30 Nov 22	22.52000 +0.63	22.98	21.45	21.81	3,013,912
29 Nov 22	21.89000 -0.61	22.46	21.53	22.34	2,202,621
28 Nov 22	22.50000 -0.31	23.07	22.35	22.69	1,397,514
25 Nov 22	22.81000 +0.07	22.98	22.48	22.64	795,740
23 Nov 22	22.74000 -0.45	23.11	22.56	23.00	938,517
22 Nov 22	23.19000 +0.49	23.28	22.51	22.91	1,218,207
21 Nov 22	22.70000 -0.69	23.43	22.67	23.28	1,754,477
18 Nov 22	23.39000 -0.04	24.04	23.24	23.90	2,243,365
17 Nov 22	23.43000 -0.22	23.66	23.26	23.41	1,405,313
16 Nov 22	23.65000 +0.32	23.67	22.97	23.04	1,306,741
15 Nov 22	23.33000 -1.19	25.14	23.24	24.89	2,815,361
14 Nov 22	24.52000 -0.03	24.80	23.66	24.29	2,101,773
11 Nov 22	24.55000 +0.15	25.01	24.27	24.33	1,321,799
10 Nov 22	24.40000 +1.48	24.46	23.53	23.65	1,724,783
09 Nov 22	22.92000 -0.28	23.15	22.75	22.97	997,254
08 Nov 22	23.20000 +0.16	23.35	22.86	23.15	998,892
07 Nov 22	23.04000 +2.91	23.47	22.79	23.32	1,009,353
14 Oct 22	20.13000 -0.18	20.77	20.03	20.58	1,034,723
13 Oct 22	20.31000 +0.58	20.47	19.07	19.36	1,087,226
12 Oct 22	19.73000 +0.13	19.95	19.17	19.51	1,165,128
11 Oct 22	19.60000 +0.34	19.72	18.75	19.17	1,675,041
10 Oct 22	19.26000 -0.10	19.56	18.90	19.42	871,478
07 Oct 22	19.36000 -0.32	19.47	18.98	19.43	977,342
06 Oct 22	19.68000 -0.21	20.38	19.64	19.88	802,119
05 Oct 22	19.89000 +0.29	20.01	19.17	19.19	1,144,091
04 Oct 22	19.60000 +1.16	19.63	18.94	18.94	1,029,341
03 Oct 22	18.44000 +0.11	18.67	17.96	18.46	1,508,806
30 Sep 22	18.33000 -0.30	18.77	18.06	18.60	1,977,498
29 Sep 22	18.63000 -0.56	18.88	18.08	18.08	1,253,340
28 Sep 22	19.19000 +0.66	19.34	18.53	18.70	1,185,911
27 Sep 22	18.53000 +0.35	19.20	18.38	18.43	1,191,789
26 Sep 22	18.18000 -0.24	18.95	18.13	18.42	1,356,645
23 Sep 22	18.42000 -0.80	19.13	18.02	18.88	1,388,421
22 Sep 22	19.22000 -0.94	20.12	19.08	19.96	1,650,508
21 Sep 22	20.16000 -0.18	20.90	20.14	20.38	978,345
20 Sep 22	20.34000 -0.16	20.35	19.89	20.28	1,147,653
19 Sep 22	20.50000 -0.08	21.08	20.19	20.19	1,375,771
16 Sep 22	20.58000 -0.12	20.72	19.92	20.38	3,873,522
15 Sep 22	20.70000 -0.01	21.20	20.42	20.50	1,076,578
14 Sep 22	20.71000 +0.21	20.82	20.25	20.63	983,931
13 Sep 22	20.50000 -0.70	20.87	20.44	20.53	1,039,590
12 Sep 22	21.20000 +0.18	21.55	20.96	21.25	878,099
09 Sep 22	21.02000 +0.32	21.22	20.85	20.89	853,190
08 Sep 22	20.70000 +0.26	20.73	20.08	20.19	937,444
07 Sep 22	20.44000 +1.21	20.57	19.14	19.15	1,684,803
06 Sep 22	19.23000 -0.82	20.35	19.08	20.16	1,562,792
02 Sep 22	20.05000 -0.13	20.54	19.92	20.50	908,557
01 Sep 22	20.18000 -0.04	20.20	19.69	20.05	1,248,853
31 Aug 22	20.22000 -0.31	20.72	20.10	20.71	1,116,046
30 Aug 22	20.53000 -0.26	21.12	20.42	20.89	2,039,714
29 Aug 22	20.79000 -0.59	21.27	20.71	21.27	1,195,448
26 Aug 22	21.38000 -0.62	22.07	21.37	21.95	1,871,199
25 Aug 22	22.00000 +0.22	22.22	21.80	21.90	1,046,828
24 Aug 22	21.78000 +0.19	21.89	21.24	21.35	1,146,163
23 Aug 22	21.59000 +0.29	22.13	21.44	21.44	1,298,222
22 Aug 22	21.30000 -0.59	21.54	21.21	21.34	1,672,661
19 Aug 22	21.89000 -1.08	22.76	21.79	22.54	1,485,275
18 Aug 22	22.97000 -0.01	23.09	22.79	22.94	1,133,883
17 Aug 22	22.98000 -0.46	23.36	22.76	23.16	1,488,913
16 Aug 22	23.44000 +0.08	23.63	22.94	23.18	1,595,193
15 Aug 22	23.36000 +0.00	23.79	23.21	23.21	3,254,090
12 Aug 22	23.36000 +0.15	23.57	23.14	23.37	1,231,435
11 Aug 22	23.21000 +0.01	23.65	23.09	23.33	2,418,112
10 Aug 22	23.20000 +1.72	23.40	21.85	22.07	2,176,118
09 Aug 22	21.48000 -0.03	21.63	20.90	21.09	1,356,673
08 Aug 22	21.51000 +1.09	21.83	20.51	20.59	1,459,565
05 Aug 22	20.42000 -0.41	21.18	20.32	20.45	2,697,339
04 Aug 22	20.83000 -0.43	21.43	20.71	21.03	2,593,100
03 Aug 22	21.26000 +0.70	21.51	20.52	20.60	2,575,268
02 Aug 22	20.56000 +0.07	20.95	20.16	20.25	2,422,452
01 Aug 22	20.49000 +0.10	20.84	20.19	20.22	2,895,566
29 Jul 22	20.39000 +0.61	20.51	19.31	20.00	2,962,805
28 Jul 22	19.78000 +1.22	19.85	18.48	18.62	3,107,183
27 Jul 22	18.56000 +0.69	18.65	17.99	18.15	1,062,998
26 Jul 22	17.87000 -0.26	18.10	17.67	17.89	1,308,024
25 Jul 22	18.13000 -0.34	18.65	17.94	18.61	1,335,008
22 Jul 22	18.47000 +0.06	18.83	18.28	18.43	1,169,008
21 Jul 22	18.41000 -0.13	18.46	18.08	18.30	1,160,855
20 Jul 22	18.54000 +0.55	18.61	17.92	17.99	1,810,902
19 Jul 22	17.99000 +0.66	18.22	17.50	17.50	1,162,401
18 Jul 22	17.33000 -0.14	17.82	17.22	17.48	1,340,594
15 Jul 22	17.47000 +0.54	17.59	16.99	17.34	1,131,389
14 Jul 22	16.93000 -0.04	17.10	16.60	16.81	1,150,088
13 Jul 22	16.97000 +0.42	17.03	16.16	16.24	1,352,006
12 Jul 22	16.55000 +0.06	16.95	16.38	16.47	1,226,476
11 Jul 22	16.49000 -0.16	16.81	16.35	16.50	966,622
08 Jul 22	16.65000 -0.21	17.19	16.57	16.88	1,089,410
07 Jul 22	16.86000 +0.20	17.24	16.62	16.83	1,209,734
06 Jul 22	16.66000 -0.69	17.69	16.61	17.47	1,428,213
05 Jul 22	17.35000 +0.28	17.41	16.31	16.67	1,696,395
01 Jul 22	17.07000 +0.45	17.16	16.48	16.60	1,578,320
30 Jun 22	16.62000 -0.50	17.14	16.44	16.76	2,035,421
29 Jun 22	17.12000 -0.30	17.36	16.60	17.36	2,079,258
28 Jun 22	17.42000 -0.98	18.79	17.40	18.50	2,217,807
27 Jun 22	18.40000 +0.34	18.49	17.92	18.19	2,374,480
24 Jun 22	18.06000 +0.63	18.41	17.34	17.60	3,016,425
23 Jun 22	17.43000 +0.98	17.45	16.50	16.50	2,713,642
22 Jun 22	16.45000 +0.07	16.71	15.89	16.03	2,079,380
21 Jun 22	16.38000 -0.29	17.11	16.30	16.98	1,730,909
17 Jun 22	16.67000 +0.39	16.96	16.33	16.41	2,078,845
16 Jun 22	16.28000 -1.77	17.43	16.06	17.36	2,783,841
15 Jun 22	18.05000 +0.58	18.58	17.57	17.57	2,288,523
14 Jun 22	17.47000 -0.12	17.82	17.14	17.65	2,207,347
13 Jun 22	17.59000 -1.45	18.51	17.49	18.30	3,147,452
10 Jun 22	19.04000 -1.50	20.40	18.98	20.09	1,779,877
09 Jun 22	20.54000 -0.30	21.07	20.37	20.74	2,084,497
08 Jun 22	20.84000 +0.00	21.11	20.52	20.58	2,363,875
07 Jun 22	20.84000 +0.15	21.14	20.27	20.44	2,410,841
06 Jun 22	20.69000 -0.23	21.09	20.16	20.89	3,172,599
03 Jun 22	20.92000 -0.36	21.44	20.74	21.01	2,180,478
02 Jun 22	21.28000 +0.41	21.50	20.73	20.82	3,026,223
01 Jun 22	20.87000 -0.24	21.55	20.30	21.29	2,985,323
31 May 22	21.11000 -0.45	21.70	20.77	21.25	2,693,883
27 May 22	21.56000 +0.60	22.07	21.01	21.03	3,313,179
26 May 22	20.96000 +2.08	21.95	19.25	19.25	5,920,169
25 May 22	18.88000 +1.56	19.22	17.34	17.40	2,244,134
24 May 22	17.32000 -1.65	18.79	17.27	18.79	2,756,494
23 May 22	18.97000 -0.38	19.60	18.50	19.54	2,097,452
20 May 22	19.35000 -0.79	20.50	19.13	20.36	2,236,613
19 May 22	20.14000 -0.51	20.66	19.79	20.36	1,751,498
18 May 22	20.65000 -0.82	21.37	20.26	21.37	1,813,425
17 May 22	21.47000 +0.65	21.86	20.99	21.35	1,181,187
16 May 22	20.82000 -0.71	21.58	20.58	21.42	1,497,779
13 May 22	21.53000 +0.28	22.13	21.47	21.48	1,507,093
12 May 22	21.25000 +0.76	21.26	20.13	20.36	1,328,754
11 May 22	20.49000 -0.60	21.59	20.40	21.06	1,884,058
10 May 22	21.09000 +0.58	21.27	20.21	20.67	1,906,189
09 May 22	20.51000 -1.57	21.92	20.45	21.51	1,874,387
06 May 22	22.08000 +0.11	22.48	21.49	21.95	1,222,476
05 May 22	21.97000 -0.97	22.72	21.68	22.60	1,167,450
04 May 22	22.94000 -0.03	23.00	21.74	22.82	1,936,932
03 May 22	22.97000 -0.11	23.38	22.08	23.29	2,009,696
02 May 22	23.08000 +1.09	23.16	22.15	22.34	2,030,175
29 Apr 22	21.99000 -0.01	23.99	21.68	23.50	3,622,017
28 Apr 22	22.00000 +0.64	22.43	21.51	21.73	2,150,586
27 Apr 22	21.36000 -0.29	22.00	21.12	21.52	1,925,342
26 Apr 22	21.65000 -1.05	22.56	21.34	22.35	1,743,852
25 Apr 22	22.70000 +0.58	22.80	21.96	21.96	1,863,622
22 Apr 22	22.12000 -0.40	22.57	21.77	22.41	1,647,526
21 Apr 22	22.52000 +0.20	23.04	22.39	22.75	1,947,970
20 Apr 22	22.32000 +0.17	22.59	22.10	22.16	998,890
19 Apr 22	22.15000 +0.40	22.54	21.84	21.94	1,471,850
18 Apr 22	21.75000 +0.31	21.89	21.17	21.17	1,423,949
14 Apr 22	21.44000 +0.04	21.86	21.27	21.38	1,228,477
13 Apr 22	21.40000 +0.63	21.68	20.95	21.05	1,702,208
12 Apr 22	20.77000 +0.33	21.40	20.75	20.85	1,632,917
11 Apr 22	20.44000 -0.02	21.02	20.26	20.39	1,226,335
08 Apr 22	20.46000 +0.22	20.72	19.91	20.22	1,285,719
07 Apr 22	20.24000 -0.18	20.51	19.68	20.38	1,348,040
06 Apr 22	20.42000 -0.68	20.89	20.07	20.89	1,678,221
05 Apr 22	21.10000 -0.50	21.89	20.83	21.51	1,014,970
04 Apr 22	21.60000 +0.09	21.73	20.93	21.23	1,531,615
01 Apr 22	21.51000 -0.43	22.27	21.20	22.03	1,871,600
31 Mar 22	21.94000 +0.15	22.39	21.48	21.78	2,450,767
30 Mar 22	21.79000 -0.57	22.34	21.76	22.16	1,882,173
29 Mar 22	22.36000 +1.35	22.57	21.44	21.44	2,667,560
28 Mar 22	21.01000 +0.31	21.18	20.68	21.04	2,065,348
25 Mar 22	20.70000 -0.54	21.35	20.63	21.26	1,298,586
24 Mar 22	21.24000 +0.20	21.33	20.82	21.23	1,639,923
23 Mar 22	21.04000 -0.39	21.74	21.03	21.29	1,061,108
22 Mar 22	21.43000 +0.06	22.09	21.30	21.50	1,550,298
21 Mar 22	21.37000 -0.44	22.25	21.15	22.06	1,419,698
18 Mar 22	21.81000 -0.33	22.09	21.60	21.87	2,181,601
17 Mar 22	22.14000 -0.13	22.34	21.75	21.98	1,232,406
16 Mar 22	22.27000 +1.49	22.30	21.19	21.23	1,842,112
15 Mar 22	20.78000 +0.20	21.25	20.55	20.79	1,317,028
14 Mar 22	20.58000 +0.25	20.81	20.11	20.27	1,130,638
11 Mar 22	20.33000 -0.12	20.89	20.11	20.69	1,274,886
10 Mar 22	20.45000 +0.36	20.58	19.62	19.74	1,542,577
09 Mar 22	20.09000 +1.07	20.41	19.39	19.39	2,479,358
08 Mar 22	19.02000 +0.65	19.97	17.88	18.52	3,312,408
07 Mar 22	18.37000 -4.15	22.51	18.11	22.47	6,185,071
04 Mar 22	22.52000 -0.99	23.30	22.35	23.17	1,953,588
03 Mar 22	23.51000 -0.58	24.43	23.22	24.33	1,094,428
02 Mar 22	24.09000 +0.52	24.35	23.60	23.65	1,116,254
01 Mar 22	23.57000 -1.04	24.45	23.22	24.33	1,853,636
28 Feb 22	24.61000 -0.36	24.79	24.00	24.43	2,361,062
25 Feb 22	24.97000 +0.71	25.10	24.14	24.27	1,582,537
24 Feb 22	24.26000 +0.28	24.38	22.84	23.00	1,788,508
23 Feb 22	23.98000 -0.45	25.12	23.70	24.74	2,306,081
22 Feb 22	24.43000 +0.24	24.82	23.79	24.15	2,580,056
18 Feb 22	24.19000 +1.70	25.51	23.43	24.43	5,771,261
17 Feb 22	22.49000 -0.90	23.63	22.29	23.39	2,198,896
16 Feb 22	23.39000 +0.55	23.60	22.70	22.83	2,202,723
15 Feb 22	22.84000 +0.66	22.94	22.41	22.41	1,574,102
14 Feb 22	22.18000 -0.13	22.72	22.15	22.26	1,304,714
11 Feb 22	22.31000 -0.04	22.98	22.05	22.35	1,129,118
10 Feb 22	22.35000 +0.02	23.25	21.90	22.05	1,719,437
09 Feb 22	22.33000 +0.31	22.38	21.85	22.07	1,724,113
08 Feb 22	22.02000 +0.76	22.08	21.08	21.44	1,706,556
07 Feb 22	21.26000 +0.52	21.50	20.83	20.92	1,219,897
04 Feb 22	20.74000 +0.29	20.89	19.89	20.32	1,320,473
03 Feb 22	20.45000 -0.43	21.26	20.34	20.60	1,127,705
02 Feb 22	20.88000 +0.51	21.30	20.65	20.71	1,956,726
01 Feb 22	20.37000 +0.04	20.75	20.10	20.10	1,707,564
31 Jan 22	20.33000 +0.84	20.39	19.24	19.24	2,129,357
28 Jan 22	19.49000 +0.02	19.49	18.43	19.35	2,525,231
27 Jan 22	19.47000 -0.74	20.50	19.36	20.22	1,546,831
26 Jan 22	20.21000 -0.42	21.29	20.03	20.65	2,695,016
25 Jan 22	20.63000 +0.51	20.97	19.44	19.70	1,671,179
24 Jan 22	20.12000 +0.82	20.15	18.65	18.81	2,320,921
21 Jan 22	19.30000 -0.64	19.91	19.25	19.73	2,058,625
20 Jan 22	19.94000 -0.37	20.94	19.91	20.26	1,279,156
19 Jan 22	20.31000 +0.12	20.83	20.04	20.31	1,475,401
18 Jan 22	20.19000 -0.92	21.03	20.14	20.75	1,977,501
14 Jan 22	21.11000 -0.60	21.50	20.65	21.46	1,255,361
13 Jan 22	21.71000 +0.74	22.17	21.15	21.24	1,795,994
12 Jan 22	20.97000 -0.29	21.40	20.84	21.29	1,354,211
11 Jan 22	21.26000 -0.37	21.76	21.13	21.69	1,344,029
10 Jan 22	21.63000 +0.35	21.66	20.63	21.20	1,362,951
07 Jan 22	21.28000 -0.33	22.07	21.24	21.91	3,987,126
06 Jan 22	21.61000 -0.15	22.43	21.53	22.43	1,334,955
05 Jan 22	21.76000 -0.01	22.43	21.65	21.93	1,769,734
04 Jan 22	21.77000 +0.19	22.06	21.48	21.81	1,320,881
03 Jan 22	21.58000 +0.60	21.78	21.22	21.22	1,373,166
31 Dec 21	20.98000 -0.22	21.45	20.92	21.27	904,026
30 Dec 21	21.20000 -0.26	21.83	21.17	21.34	1,111,735
29 Dec 21	21.46000 +0.14	21.74	21.17	21.26	1,087,216
28 Dec 21	21.32000 +0.07	21.64	21.15	21.29	1,389,287
27 Dec 21	21.25000 +0.30	21.26	20.36	20.76	1,887,343
23 Dec 21	20.95000 +0.37	20.99	20.49	20.75	1,529,415
22 Dec 21	20.58000 +0.56	20.87	19.85	20.06	2,237,929
21 Dec 21	20.02000 +0.91	20.08	19.34	19.36	3,321,790
20 Dec 21	19.11000 -0.49	19.35	18.69	19.17	1,881,634
17 Dec 21	19.60000 +0.91	19.69	18.37	18.56	4,084,552
16 Dec 21	18.69000 -0.23	19.55	18.52	19.33	3,986,430
15 Dec 21	18.92000 -0.17	19.13	18.19	18.96	3,882,415
14 Dec 21	19.09000 -0.27	19.52	18.99	19.05	2,562,091
13 Dec 21	19.36000 -0.60	19.98	18.81	19.71	3,623,136
10 Dec 21	19.96000 +0.62	20.76	19.23	19.75	2,813,324
09 Dec 21	19.34000 -0.57	19.91	19.34	19.53	1,490,633
08 Dec 21	19.91000 +0.65	19.97	19.21	19.32	1,604,924
07 Dec 21	19.26000 -0.09	20.22	19.16	19.54	2,050,272
06 Dec 21	19.35000 +0.80	19.88	18.45	18.88	2,103,732
03 Dec 21	18.55000 -0.17	19.00	18.15	18.70	3,449,110
02 Dec 21	18.72000 +1.24	18.90	17.70	17.70	2,542,984
01 Dec 21	17.48000 -0.19	18.71	17.33	18.16	3,520,824
30 Nov 21	17.67000 -0.42	18.17	17.29	17.90	5,001,314
29 Nov 21	18.09000 -0.98	19.50	18.06	19.39	3,556,670
26 Nov 21	19.07000 -0.60	19.18	18.16	18.45	2,049,532
24 Nov 21	19.67000 -0.09	19.84	19.22	19.40	1,609,291
23 Nov 21	19.76000 +0.58	19.95	18.85	19.15	4,387,661
22 Nov 21	19.18000 +0.37	19.84	18.74	18.84	7,291,476
19 Nov 21	18.81000 -0.54	19.15	18.50	19.10	4,024,604
18 Nov 21	19.35000 -0.81	20.40	19.23	20.10	2,198,285
17 Nov 21	20.16000 +0.52	20.26	19.44	19.55	1,541,460
16 Nov 21	19.64000 -0.15	19.92	19.44	19.92	1,741,101
15 Nov 21	19.79000 -0.43	20.60	19.74	20.48	2,646,159
12 Nov 21	20.22000 -0.39	20.85	19.99	20.56	1,779,283
11 Nov 21	20.61000 -0.35	21.17	20.54	21.17	1,461,824
10 Nov 21	20.96000 -0.99	21.78	20.86	21.64	1,656,016
09 Nov 21	21.95000 +0.39	21.96	21.09	21.51	2,028,199
08 Nov 21	21.56000 -0.49	22.19	21.54	22.06	4,441,003
05 Nov 21	22.05000 +1.31	22.13	21.27	21.31	3,965,426
04 Nov 21	20.74000 -0.69	21.81	20.45	21.28	7,177,392
03 Nov 21	21.43000 +1.16	22.51	20.30	20.30	9,169,696
02 Nov 21	20.27000 -2.30	21.10	19.57	20.89	9,812,955
01 Nov 21	22.57000 +0.95	22.62	21.64	21.85	3,615,749
29 Oct 21	21.62000 +0.26	22.00	21.19	21.41	2,922,975
28 Oct 21	21.36000 -0.27	21.84	21.16	21.72	2,256,111
27 Oct 21	21.63000 -0.14	22.03	21.56	21.95	1,645,585
26 Oct 21	21.77000 -0.29	22.26	21.56	22.14	1,905,104
25 Oct 21	22.06000 -0.01	22.26	21.59	22.25	2,153,555
22 Oct 21	22.07000 -0.23	22.25	21.83	22.18	1,413,380
21 Oct 21	22.30000 +0.09	22.83	22.09	22.32	1,305,555
20 Oct 21	22.21000 -0.80	23.09	22.01	22.31	2,833,611
19 Oct 21	23.01000 -0.44	23.53	22.98	23.42	935,026
18 Oct 21	23.45000 -0.01	23.53	22.82	23.46	1,252,861
15 Oct 21	23.46000 -0.63	24.75	23.43	24.64	1,294,602
14 Oct 21	24.09000 +0.82	24.25	23.32	23.39	1,218,969
13 Oct 21	23.27000 -0.57	24.02	22.75	24.02	2,286,453
12 Oct 21	23.84000 -0.29	24.33	23.72	24.10	1,206,987
11 Oct 21	24.13000 +0.16	24.58	23.75	24.01	1,425,652
08 Oct 21	23.97000 -0.94	25.02	23.85	25.02	1,614,237
07 Oct 21	24.91000 -0.25	25.35	24.54	25.00	1,152,998
06 Oct 21	25.16000 -0.03	25.17	24.30	24.82	1,583,977
05 Oct 21	25.19000 -0.82	26.11	25.10	25.82	1,502,298
04 Oct 21	26.01000 -0.64	26.78	25.82	26.47	943,247
01 Oct 21	26.65000 +1.65	26.88	25.15	25.50	1,630,687
30 Sep 21	25.00000 -1.47	26.46	24.77	26.46	1,583,968
29 Sep 21	26.47000 -0.06	27.02	26.36	26.61	1,277,575
28 Sep 21	26.53000 -0.22	26.88	26.27	26.53	1,731,238
27 Sep 21	26.75000 +0.55	27.09	26.25	26.25	1,200,247
24 Sep 21	26.20000 +0.14	27.17	26.08	26.15	1,206,060
23 Sep 21	26.06000 +0.91	26.56	25.45	25.59	2,064,213
22 Sep 21	25.15000 +0.59	25.49	24.87	24.91	1,264,612
21 Sep 21	24.56000 -0.32	25.17	24.30	24.86	1,226,320
20 Sep 21	24.88000 -0.53	25.12	24.27	24.63	1,156,213
17 Sep 21	25.41000 +0.05	25.63	24.83	25.40	2,405,526
16 Sep 21	25.36000 +0.24	25.55	25.05	25.25	1,046,670
15 Sep 21	25.12000 +0.49	25.15	24.05	24.50	1,039,173
14 Sep 21	24.63000 -0.45	25.23	24.41	25.02	1,376,336
13 Sep 21	25.08000 +0.17	25.30	24.26	25.05	2,384,016
10 Sep 21	24.91000 -0.79	26.24	24.89	25.77	1,232,998
09 Sep 21	25.70000 +0.51	25.93	24.89	25.10	1,192,460
08 Sep 21	25.19000 -0.31	25.68	25.11	25.52	1,037,261
07 Sep 21	25.50000 -0.49	26.08	25.48	25.83	1,015,248
03 Sep 21	25.99000 -0.52	26.59	25.79	26.36	822,676
02 Sep 21	26.51000 -0.21	27.00	26.46	26.83	897,769
01 Sep 21	26.72000 -0.07	27.20	26.42	26.99	3,444,868
31 Aug 21	26.79000 -0.07	27.10	26.28	26.94	2,103,028
30 Aug 21	26.86000 -0.80	27.57	26.75	27.53	1,883,778
27 Aug 21	27.66000 +1.32	27.69	26.48	26.48	1,790,765
26 Aug 21	26.34000 +0.01	26.82	25.89	26.16	848,164
25 Aug 21	26.33000 +0.53	26.78	25.75	25.97	1,444,107
24 Aug 21	25.80000 +0.92	26.03	25.01	25.01	1,745,676
23 Aug 21	24.88000 +0.55	25.15	24.23	24.54	2,296,652
20 Aug 21	24.33000 +0.32	24.63	23.67	23.88	1,578,169
19 Aug 21	24.01000 -1.01	24.86	23.48	24.65	2,523,145
18 Aug 21	25.02000 -0.17	25.71	24.77	25.16	927,728
17 Aug 21	25.19000 -1.04	26.07	24.69	25.91	1,656,192
16 Aug 21	26.23000 -0.48	26.65	26.04	26.58	1,408,849
13 Aug 21	26.71000 +0.26	26.95	26.35	26.54	1,247,081
12 Aug 21	26.45000 +0.19	26.55	25.62	26.15	1,300,677
11 Aug 21	26.26000 +0.54	26.42	25.49	25.99	1,094,608
10 Aug 21	25.72000 +0.74	25.92	24.86	24.97	1,374,269
09 Aug 21	24.98000 -0.86	25.63	24.85	25.59	1,501,169
06 Aug 21	25.84000 -0.07	26.51	25.68	26.28	819,846
05 Aug 21	25.91000 +0.35	26.10	25.34	25.52	1,503,819
04 Aug 21	25.56000 +0.13	25.86	24.92	25.22	1,421,771
03 Aug 21	25.43000 -0.03	26.10	24.35	26.10	2,393,293
02 Aug 21	25.46000 +0.33	26.90	25.38	26.05	2,315,658
30 Jul 21	25.13000 -0.06	26.49	24.26	25.31	2,980,343
29 Jul 21	25.19000 +0.25	25.82	24.91	25.03	1,461,845
28 Jul 21	24.94000 -1.75	26.86	24.93	26.79	2,385,117
27 Jul 21	26.69000 +0.03	26.72	26.05	26.57	1,178,282
26 Jul 21	26.66000 +0.88	26.74	25.80	25.88	1,448,393
23 Jul 21	25.78000 +0.14	26.13	25.26	26.01	981,212
22 Jul 21	25.64000 -0.48	26.21	25.30	26.14	1,617,946
21 Jul 21	26.12000 +1.01	26.54	25.38	25.40	1,530,364
20 Jul 21	25.11000 +1.15	25.54	23.85	23.94	1,560,090
19 Jul 21	23.96000 -1.80	25.13	23.64	25.13	2,584,925
16 Jul 21	25.76000 -0.68	26.96	25.67	26.70	1,181,938
15 Jul 21	26.44000 -1.05	27.39	25.74	27.36	1,755,193
14 Jul 21	27.49000 -0.41	28.65	27.45	28.02	1,141,019
13 Jul 21	27.90000 -0.18	28.08	27.54	27.85	1,047,367
12 Jul 21	28.08000 +0.93	28.18	27.11	27.11	1,247,765
09 Jul 21	27.15000 +1.24	27.19	26.08	26.29	1,680,144
08 Jul 21	25.91000 -0.38	26.56	25.30	25.57	1,152,234
07 Jul 21	26.29000 -0.63	26.82	25.96	26.64	1,336,902
06 Jul 21	26.92000 -0.29	27.36	26.38	27.36	1,234,084
02 Jul 21	27.21000 +0.05	27.29	26.89	27.21	730,827
01 Jul 21	27.16000 +0.02	27.55	27.06	27.41	713,578
30 Jun 21	27.14000 +0.43	27.35	26.64	26.73	2,678,870
29 Jun 21	26.71000 -0.43	27.25	26.65	27.07	978,085
28 Jun 21	27.14000 -0.09	27.36	26.37	27.36	1,722,102
25 Jun 21	27.23000 -0.11	27.62	27.10	27.38	1,716,422
24 Jun 21	27.34000 +1.15	27.38	26.48	26.48	1,677,023
23 Jun 21	26.19000 -0.06	26.61	26.01	26.25	909,450
22 Jun 21	26.25000 -0.09	26.47	25.73	26.31	1,330,553
21 Jun 21	26.34000 +0.77	26.47	25.66	25.86	1,529,734
18 Jun 21	25.57000 -0.57	25.91	25.35	25.69	2,138,657
17 Jun 21	26.14000 -1.03	27.30	25.50	27.17	2,171,413
16 Jun 21	27.17000 +0.04	27.35	26.49	27.01	1,866,530
15 Jun 21	27.13000 -0.61	27.95	27.02	27.70	1,466,766
14 Jun 21	27.74000 -0.32	28.25	27.50	28.08	1,337,006
11 Jun 21	28.06000 -0.27	28.76	27.78	28.45	1,808,255
10 Jun 21	28.33000 -0.94	29.34	28.28	29.15	1,157,282
09 Jun 21	29.27000 -0.73	30.40	29.18	30.20	1,734,534
08 Jun 21	30.00000 +1.31	30.15	28.85	28.85	1,909,200
07 Jun 21	28.69000 +0.59	28.83	28.18	28.22	1,486,743
04 Jun 21	28.10000 -0.06	28.31	27.61	28.22	1,457,958
03 Jun 21	28.16000 -0.69	28.52	27.35	28.51	3,582,819
02 Jun 21	28.85000 -0.34	29.58	28.66	29.30	4,802,139
01 Jun 21	29.19000 -0.36	29.71	28.77	29.56	1,571,252
28 May 21	29.55000 +0.26	29.77	28.84	29.41	1,455,565
27 May 21	29.29000 +0.02	29.71	28.76	29.46	1,415,889
26 May 21	29.27000 +1.03	29.28	28.21	28.26	1,035,599
25 May 21	28.24000 -0.54	29.37	28.17	28.99	1,502,144
24 May 21	28.78000 +0.21	29.02	28.45	28.84	1,099,454
21 May 21	28.57000 +0.39	29.24	28.17	29.09	3,042,759
20 May 21	28.18000 +0.03	28.25	27.15	28.02	1,595,094
19 May 21	28.15000 -0.23	28.50	27.18	27.52	1,820,105
18 May 21	28.38000 -0.59	29.23	28.33	29.06	3,064,871
17 May 21	28.97000 -0.25	29.12	28.13	28.72	2,541,932
14 May 21	29.22000 +0.50	29.42	28.66	28.91	936,866
13 May 21	28.72000 +1.36	28.86	27.42	27.42	2,344,016
12 May 21	27.36000 -2.09	29.27	27.18	29.10	2,376,875
11 May 21	29.45000 -0.39	29.74	27.99	29.54	3,211,639
10 May 21	29.84000 -0.41	30.75	29.82	30.31	2,086,819
07 May 21	30.25000 +0.66	30.61	29.65	29.97	1,916,534
06 May 21	29.59000 -0.64	30.66	28.94	30.23	2,418,832
05 May 21	30.23000 -0.64	31.08	29.70	30.95	1,279,988
04 May 21	30.87000 +0.20	30.93	30.28	30.61	1,120,061
03 May 21	30.67000 -0.93	31.95	30.54	31.92	1,966,592
30 Apr 21	31.60000 +0.22	32.81	31.19	31.52	2,809,243
29 Apr 21	31.38000 +2.57	32.45	29.63	30.01	6,184,524
28 Apr 21	28.81000 +0.10	29.24	28.51	28.70	1,655,781
27 Apr 21	28.71000 +0.80	29.01	28.07	28.33	2,060,965
26 Apr 21	27.91000 -0.28	28.68	27.49	28.33	1,068,677
23 Apr 21	28.19000 -0.44	28.63	27.75	28.63	1,669,243
22 Apr 21	28.63000 +0.82	28.93	28.06	28.06	1,405,967
21 Apr 21	27.81000 -0.11	28.32	27.52	27.90	1,359,016
20 Apr 21	27.92000 -0.60	28.60	27.25	28.36	1,268,300
19 Apr 21	28.52000 +0.36	28.73	27.93	27.94	1,097,115
16 Apr 21	28.16000 +0.19	28.74	28.11	28.50	864,198
15 Apr 21	27.97000 +0.27	28.07	27.26	27.69	933,962
14 Apr 21	27.70000 +0.73	28.31	27.05	27.05	1,230,391
13 Apr 21	26.97000 -1.06	27.88	26.58	27.74	1,930,234
12 Apr 21	28.03000 -0.10	28.75	27.64	28.24	1,258,403
09 Apr 21	28.13000 +0.02	28.24	27.70	27.91	1,573,849
08 Apr 21	28.11000 +0.40	28.17	27.16	27.70	1,543,060
07 Apr 21	27.71000 +1.07	28.07	26.66	26.77	1,549,917
06 Apr 21	26.63500 +0.08	27.42	26.47	26.94	1,406,244
05 Apr 21	26.56000 -0.70	27.76	26.11	27.76	2,105,697
01 Apr 21	27.26000 +0.21	27.68	26.52	27.11	1,825,864
31 Mar 21	27.05000 -0.98	28.34	26.99	27.91	2,592,269
30 Mar 21	28.03000 +0.19	28.50	27.71	27.71	930,524
29 Mar 21	27.84000 -1.37	29.17	27.66	29.14	1,743,416
26 Mar 21	29.21000 +0.65	29.95	28.82	29.30	1,969,034
25 Mar 21	28.56000 +2.35	28.72	25.75	26.03	1,791,758
24 Mar 21	26.21000 -0.68	27.94	26.18	27.42	1,602,091
23 Mar 21	26.89000 -1.11	28.02	26.67	27.37	1,044,411
22 Mar 21	28.00000 -0.37	29.44	27.89	28.91	2,033,274
19 Mar 21	28.37000 +0.66	28.56	26.92	27.68	1,862,507
18 Mar 21	27.71000 -0.55	28.58	27.37	27.93	1,500,773
17 Mar 21	28.26000 +0.37	28.37	27.66	28.05	1,073,740
16 Mar 21	27.89000 -0.92	28.75	27.80	28.63	1,217,963
15 Mar 21	28.81000 +0.33	29.16	28.11	28.54	1,543,920
12 Mar 21	28.48000 +1.48	28.55	26.84	26.84	1,871,457
11 Mar 21	27.00000 -0.18	27.97	26.89	27.27	1,987,908
10 Mar 21	27.18000 +1.10	27.33	26.21	26.38	2,046,182
09 Mar 21	26.08000 -1.14	27.67	26.00	27.19	2,693,007
08 Mar 21	27.21500 +0.20	27.97	26.90	27.34	2,257,561
05 Mar 21	27.01000 +1.20	27.14	25.22	26.09	2,850,620
04 Mar 21	25.81000 -0.29	26.83	25.07	26.11	2,835,639
03 Mar 21	26.10000 +0.23	26.96	25.76	26.21	2,015,006
02 Mar 21	25.87000 -0.03	26.25	25.53	25.90	4,629,006
01 Mar 21	25.90000 +1.06	26.01	24.94	25.36	2,116,731
26 Feb 21	24.84000 -0.20	25.40	24.21	24.97	2,248,562
25 Feb 21	25.04000 -1.47	26.66	24.31	26.52	2,624,857
24 Feb 21	26.51000 +0.97	26.65	25.49	25.49	4,309,113
23 Feb 21	25.54000 -0.46	26.44	25.05	25.86	2,582,962
22 Feb 21	26.00000 +1.17	26.74	24.67	24.68	3,954,001
19 Feb 21	24.83000 +0.68	25.84	24.58	24.74	4,900,381
18 Feb 21	24.15000 +1.68	24.60	21.70	21.83	4,862,593
17 Feb 21	22.47000 -0.19	22.70	21.78	22.66	2,674,084
16 Feb 21	22.66000 -0.11	23.10	22.31	22.83	1,766,437
12 Feb 21	22.77000 -0.64	23.36	22.61	23.16	1,027,187
11 Feb 21	23.41000 -0.23	23.90	23.15	23.75	1,632,788
10 Feb 21	23.64000 +0.23	23.97	23.30	23.51	1,227,898
09 Feb 21	23.41000 +0.16	23.67	22.90	23.01	876,971
08 Feb 21	23.25000 -0.09	23.49	22.99	23.49	1,615,287
05 Feb 21	23.34000 +0.61	23.78	22.88	23.00	2,271,700
04 Feb 21	22.73000 +0.57	22.82	22.18	22.30	3,453,886
03 Feb 21	22.16000 +0.18	22.57	21.91	22.00	2,698,831
02 Feb 21	21.98000 +0.47	22.22	21.62	21.98	1,654,313
01 Feb 21	21.51000 +0.44	21.83	21.09	21.22	1,683,181
29 Jan 21	21.07000 +0.02	21.46	20.74	20.99	1,858,438
28 Jan 21	21.05000 +1.03	21.39	20.10	20.25	2,411,712
27 Jan 21	20.02000 -1.26	21.59	19.69	20.83	3,360,227
26 Jan 21	21.28500 -0.75	22.50	21.12	22.47	1,449,301
25 Jan 21	22.03000 -0.12	22.89	21.80	22.17	1,265,881
22 Jan 21	22.15000 -0.15	22.44	21.78	22.39	1,436,691
21 Jan 21	22.30000 -0.23	22.45	22.06	22.32	1,746,059
20 Jan 21	22.53000 +0.49	22.93	22.04	22.08	2,479,593
19 Jan 21	22.04000 +0.58	22.28	21.35	21.57	2,825,309
15 Jan 21	21.46000 +0.29	21.56	20.76	20.81	1,918,619
14 Jan 21	21.17000 +0.49	21.34	20.82	20.90	1,705,643
13 Jan 21	20.68000 -0.28	21.16	20.49	20.72	1,588,916
12 Jan 21	20.96000 +0.45	21.01	20.33	20.72	1,546,229
11 Jan 21	20.51000 -0.16	20.69	20.12	20.15	2,763,093
08 Jan 21	20.67500 +0.10	21.05	20.37	20.70	1,572,792
07 Jan 21	20.57000 +0.29	20.82	20.26	20.35	2,359,142
06 Jan 21	20.28000 +1.24	20.47	19.09	19.09	3,461,111
05 Jan 21	19.04000 +0.70	19.27	18.35	18.36	2,216,426
04 Jan 21	18.34000 -1.08	19.46	17.95	19.43	3,485,274
31 Dec 20	19.42000 +0.59	20.00	18.58	18.76	2,976,656
30 Dec 20	18.83000 +0.02	19.10	18.63	18.80	1,466,530
29 Dec 20	18.81000 -0.05	18.93	18.39	18.85	1,315,428
28 Dec 20	18.86000 -0.09	19.20	18.71	19.20	1,149,726
24 Dec 20	18.95000 +0.04	19.21	18.68	18.95	455,552
23 Dec 20	18.91000 +0.19	19.20	18.75	18.89	1,116,560
22 Dec 20	18.72000 +0.06	18.91	18.51	18.66	914,535
21 Dec 20	18.66000 +0.05	18.68	17.83	18.03	1,521,194
18 Dec 20	18.61000 -0.12	19.30	18.59	18.70	3,111,571
17 Dec 20	18.73000 +0.03	18.92	18.50	18.61	957,781
16 Dec 20	18.70000 -0.09	18.97	18.15	18.45	2,020,193
15 Dec 20	18.79000 +0.65	18.80	18.18	18.18	1,957,125
14 Dec 20	18.14000 +0.30	18.59	17.89	18.28	2,432,836
11 Dec 20	17.84000 -0.40	18.40	17.78	18.20	1,212,018
10 Dec 20	18.24000 +0.35	18.28	17.64	17.69	1,207,448
09 Dec 20	17.89000 +0.39	18.03	17.63	17.80	1,146,239
08 Dec 20	17.50000 -0.17	17.82	17.31	17.51	1,765,109
07 Dec 20	17.67000 -0.62	18.13	17.49	18.11	1,762,931
04 Dec 20	18.29000 +0.10	18.44	18.00	18.37	1,264,246
03 Dec 20	18.19000 +0.05	18.47	17.78	18.31	2,384,036
02 Dec 20	18.14000 +0.30	18.26	17.15	17.63	2,214,689
01 Dec 20	17.84500 +0.34	18.10	17.36	17.80	2,239,730
30 Nov 20	17.50000 -0.27	17.76	17.01	17.76	1,508,662
27 Nov 20	17.77000 -0.38	18.11	17.64	17.98	797,073
25 Nov 20	18.14500 +0.23	18.16	17.45	17.64	1,572,193
24 Nov 20	17.92000 +0.51	18.20	17.55	17.75	1,720,771
23 Nov 20	17.41000 +0.33	17.53	17.11	17.47	2,071,341
20 Nov 20	17.08000 -0.20	17.41	16.89	17.17	1,771,530
19 Nov 20	17.28000 +0.32	17.31	16.57	16.73	1,131,071
18 Nov 20	16.96000 +0.10	17.46	16.89	16.93	1,591,575
17 Nov 20	16.86000 +0.11	17.12	16.39	16.41	1,481,488
16 Nov 20	16.74500 +0.81	17.53	16.61	16.90	2,996,986
13 Nov 20	15.93500 +0.33	16.04	15.61	15.79	1,218,393
12 Nov 20	15.61000 -0.29	15.78	15.31	15.56	1,451,155
11 Nov 20	15.90000 -0.65	16.64	15.52	16.57	2,450,371
10 Nov 20	16.55000 +0.27	16.62	16.03	16.34	2,538,555
09 Nov 20	16.28000 +1.82	18.05	16.23	16.81	7,168,766
06 Nov 20	14.46000 -0.03	14.74	14.19	14.50	1,505,365
05 Nov 20	14.49000 -0.10	15.04	14.41	14.77	2,031,975
04 Nov 20	14.59000 +0.10	14.83	14.26	14.49	2,568,314
03 Nov 20	14.49000 +0.21	14.68	14.28	14.48	1,791,717
02 Nov 20	14.28000 +0.30	14.33	13.86	14.20	2,274,696
30 Oct 20	13.98000 -0.41	14.57	13.66	14.31	2,497,789
29 Oct 20	14.39000 +0.35	14.50	13.86	14.05	2,492,076
28 Oct 20	14.04000 -0.73	14.56	14.03	14.45	3,118,793
27 Oct 20	14.77000 -0.46	15.57	14.67	15.20	3,519,409
26 Oct 20	15.23000 -1.03	16.16	14.62	16.10	5,652,198
23 Oct 20	16.26000 -1.47	17.64	15.37	17.64	11,735,783
22 Oct 20	17.73000 +0.65	17.74	16.95	17.09	4,547,748
21 Oct 20	17.08000 +0.17	17.45	16.82	16.96	2,369,232
20 Oct 20	16.91000 -0.20	17.55	16.88	17.51	2,461,331
19 Oct 20	17.11000 -0.27	17.92	17.08	17.51	2,564,922
16 Oct 20	17.38000 -0.08	17.64	17.14	17.52	1,815,552
15 Oct 20	17.46000 +0.25	17.63	16.81	16.88	2,274,883
14 Oct 20	17.21000 -0.01	17.71	17.17	17.31	2,392,173
13 Oct 20	17.22000 -0.11	17.56	16.67	17.01	2,130,502
12 Oct 20	17.33000 +0.00	17.85	17.07	17.64	2,874,950
09 Oct 20	17.33000 +0.45	17.66	16.98	16.99	2,506,182
08 Oct 20	16.87500 +0.66	16.90	16.29	16.45	2,230,575
07 Oct 20	16.22000 +0.20	16.37	15.96	16.30	1,635,319
06 Oct 20	16.02000 -0.38	17.03	15.80	16.60	3,053,152
05 Oct 20	16.40000 +0.25	16.72	15.99	16.30	1,597,333
02 Oct 20	16.14500 +0.36	16.25	15.00	15.13	2,000,439
01 Oct 20	15.79000 +0.52	15.82	15.24	15.40	1,550,628
30 Sep 20	15.27000 +0.15	15.65	15.16	15.29	2,200,330
29 Sep 20	15.12500 -0.53	15.60	14.56	15.54	3,345,726
28 Sep 20	15.66000 +0.40	15.79	15.27	15.57	2,605,724
25 Sep 20	15.25500 +0.44	15.52	14.53	14.82	2,996,743
24 Sep 20	14.82000 +0.64	15.06	14.06	14.08	3,020,546
23 Sep 20	14.18000 -0.55	15.00	14.15	14.86	1,950,339
22 Sep 20	14.73000 +0.17	14.90	14.34	14.60	1,390,122
21 Sep 20	14.56000 -0.53	14.60	13.90	14.60	2,516,633
18 Sep 20	15.09000 -0.59	16.22	15.03	15.61	4,359,820
17 Sep 20	15.68000 -0.74	16.30	15.37	16.18	2,456,540
16 Sep 20	16.42000 -0.34	16.88	16.27	16.82	2,517,566
15 Sep 20	16.76000 -0.10	17.37	16.48	16.83	4,618,201
14 Sep 20	16.86000 +0.57	17.43	16.23	16.30	3,163,324
11 Sep 20	16.29000 -0.29	16.73	15.98	16.58	4,343,362
10 Sep 20	16.58000 -0.13	17.17	16.53	16.86	2,612,718
09 Sep 20	16.71000 +0.05	16.76	16.10	16.72	2,476,424
08 Sep 20	16.66000 -0.24	17.26	16.51	16.80	4,105,602
04 Sep 20	16.90000 +0.60	17.72	16.53	16.67	5,529,792
03 Sep 20	16.30000 -0.02	16.80	15.72	16.40	3,669,366
02 Sep 20	16.32000 +0.22	16.64	15.74	16.28	2,994,234
01 Sep 20	16.10000 +1.76	16.25	15.05	15.25	7,157,436
31 Aug 20	14.34000 +0.22	14.47	13.59	14.04	3,626,610
28 Aug 20	14.12000 +1.14	14.28	13.13	13.15	4,276,789
27 Aug 20	12.98000 +0.38	13.08	12.64	12.66	2,067,481
26 Aug 20	12.60000 -0.05	12.78	12.46	12.60	1,282,818
25 Aug 20	12.65000 +0.22	12.82	12.31	12.60	1,067,311
24 Aug 20	12.43000 +0.20	12.62	11.98	12.36	1,269,566
21 Aug 20	12.23500 -0.11	12.49	12.11	12.31	1,534,815
20 Aug 20	12.34000 +0.07	12.56	12.01	12.04	1,086,193
19 Aug 20	12.27000 -0.16	12.61	12.25	12.40	1,056,896
18 Aug 20	12.43000 -0.09	12.55	12.22	12.44	1,594,932
17 Aug 20	12.52500 -0.45	12.96	12.36	12.96	1,735,854
14 Aug 20	12.97000 +0.16	13.06	12.59	12.71	1,802,424
13 Aug 20	12.81000 +0.39	12.86	12.30	12.34	2,827,218
12 Aug 20	12.42000 +0.03	12.74	12.25	12.66	1,712,271
11 Aug 20	12.39000 +0.14	12.94	12.27	12.64	2,600,734
10 Aug 20	12.25000 +0.26	12.48	11.98	12.10	2,232,432
07 Aug 20	11.99000 +0.42	12.03	11.44	11.50	2,284,339
06 Aug 20	11.57000 +0.12	12.03	11.33	11.38	2,670,191
05 Aug 20	11.45000 +0.11	11.60	11.22	11.42	1,878,411
04 Aug 20	11.34000 +0.43	11.45	10.77	10.82	2,449,093
03 Aug 20	10.91000 -0.61	11.45	10.34	11.45	4,290,946
31 Jul 20	11.52000 -0.25	11.69	11.37	11.65	2,338,012
30 Jul 20	11.77000 -0.15	11.85	11.53	11.63	2,332,117
29 Jul 20	11.92000 +0.30	12.06	11.70	11.70	2,046,563
28 Jul 20	11.62000 +0.05	11.87	11.39	11.50	1,990,487
27 Jul 20	11.57000 +0.01	12.19	11.30	11.97	5,055,232
24 Jul 20	11.56000 +0.80	11.81	10.56	11.15	8,298,810
23 Jul 20	10.76000 +0.09	10.94	10.42	10.73	3,275,548
22 Jul 20	10.67000 +0.25	11.07	10.23	10.26	2,884,440
21 Jul 20	10.42000 +0.20	10.70	10.27	10.39	2,361,455
20 Jul 20	10.22000 -0.24	10.45	9.97	10.41	1,893,179
17 Jul 20	10.46000 -0.05	10.68	10.33	10.57	1,559,900
16 Jul 20	10.51000 -0.39	10.75	10.39	10.56	1,689,200
15 Jul 20	10.90000 +1.20	10.95	10.02	10.20	4,214,000
14 Jul 20	9.70000 -0.02	9.94	9.48	9.60	2,625,100
13 Jul 20	9.72000 -0.37	10.39	9.67	10.29	4,119,500
10 Jul 20	10.09000 +0.40	10.26	9.42	9.56	2,656,000
09 Jul 20	9.69000 -0.50	10.17	9.38	10.10	4,302,000
08 Jul 20	10.19000 +0.05	10.28	9.80	10.07	3,507,100
07 Jul 20	10.14000 -0.29	10.56	10.08	10.30	2,811,500
06 Jul 20	10.43000 +0.25	10.55	9.98	10.40	2,614,800
02 Jul 20	10.18000 -0.52	11.00	10.01	10.89	4,076,400
01 Jul 20	10.70000 +0.04	10.92	9.91	10.80	5,530,300
30 Jun 20	10.66000 +0.06	10.76	10.09	10.38	2,789,900
29 Jun 20	10.60000 +1.08	10.67	9.57	9.70	3,564,200
26 Jun 20	9.52000 -0.57	10.16	9.36	10.00	4,456,027
25 Jun 20	10.09000 -0.23	10.66	9.97	10.02	3,694,151
24 Jun 20	10.32000 -0.68	10.63	9.88	10.63	4,261,951
23 Jun 20	11.00000 +0.74	11.24	10.37	10.44	3,910,730
22 Jun 20	10.26000 -0.74	10.89	10.18	10.82	4,660,188
19 Jun 20	11.00000 -0.72	11.95	10.85	11.83	4,994,573
18 Jun 20	11.72000 +0.24	11.77	11.02	11.22	2,807,532
17 Jun 20	11.48000 -0.59	12.00	11.42	11.92	4,346,369
16 Jun 20	12.07000 -0.05	13.12	11.88	13.00	3,093,028
15 Jun 20	12.12000 +0.42	12.47	10.75	10.89	3,547,291
12 Jun 20	11.70000 +0.96	11.77	10.80	11.65	3,177,614
11 Jun 20	10.74000 -1.43	11.58	10.62	10.76	5,657,721
10 Jun 20	12.17000 -0.82	13.14	11.67	13.14	5,420,356
09 Jun 20	12.99500 -1.30	13.95	12.64	13.68	3,511,724
08 Jun 20	14.29500 +0.57	15.48	13.76	14.35	7,820,625
05 Jun 20	13.72000 +0.45	14.71	13.45	14.64	6,764,207
04 Jun 20	13.27000 +0.94	13.40	12.08	12.44	7,510,513
03 Jun 20	12.33000 +0.86	12.50	11.79	11.86	4,213,628
02 Jun 20	11.47000 -0.05	11.67	11.18	11.60	3,560,676
01 Jun 20	11.52000 +0.11	11.74	11.09	11.39	3,133,445
29 May 20	11.41000 +0.01	11.74	11.04	11.40	5,282,570
28 May 20	11.40000 -0.72	12.45	11.24	12.43	4,193,195
27 May 20	12.12000 +1.06	12.20	10.83	11.42	5,216,365
26 May 20	11.06000 +0.23	11.59	10.93	11.51	4,422,051
22 May 20	10.83000 -0.52	11.45	10.77	11.43	2,592,928
21 May 20	11.34500 +0.28	11.51	10.97	11.07	2,775,145
20 May 20	11.07000 +0.16	11.56	10.91	11.22	3,934,808
19 May 20	10.91000 +0.26	11.43	9.94	10.55	4,677,267
18 May 20	10.65000 +0.66	10.98	10.33	10.67	4,497,490
15 May 20	9.99000 +0.64	10.14	9.19	9.32	4,645,152
14 May 20	9.35000 +0.18	9.40	8.36	8.65	5,031,896
13 May 20	9.17000 -1.09	10.56	9.01	10.40	4,639,118
12 May 20	10.26000 -1.15	11.76	10.19	11.65	5,090,584
11 May 20	11.41000 +0.22	11.97	10.87	11.13	4,646,062
08 May 20	11.19500 +1.31	11.47	9.82	10.30	7,376,418
07 May 20	9.88000 +0.29	9.91	9.46	9.63	5,112,465
06 May 20	9.59000 +0.08	10.09	9.41	9.55	7,058,155
05 May 20	9.51000 -0.91	10.04	9.01	9.66	16,116,755
04 May 20	10.42000 -0.14	10.70	9.62	10.06	2,309,543
01 May 20	10.56000 -1.49	11.70	10.45	11.52	2,937,049
30 Apr 20	12.05000 -1.48	13.47	12.02	13.07	3,694,146
29 Apr 20	13.53000 +2.21	13.62	12.06	12.33	5,399,789
28 Apr 20	11.32000 +0.86	11.47	10.60	11.28	3,543,710
27 Apr 20	10.46000 +1.07	10.82	9.59	9.66	3,401,664
24 Apr 20	9.39000 +0.00	9.69	9.10	9.67	1,887,189
23 Apr 20	9.39000 +0.16	9.99	9.23	9.38	2,607,167
22 Apr 20	9.23000 +0.53	9.48	8.95	8.97	3,298,872
21 Apr 20	8.70000 -0.23	9.20	8.56	8.56	2,294,846
20 Apr 20	8.93000 -0.35	9.45	8.77	8.98	3,387,899
17 Apr 20	9.28000 +0.95	9.68	8.65	9.52	4,088,132
16 Apr 20	8.33000 +0.27	8.70	8.01	8.50	2,152,144
15 Apr 20	8.06000 -0.95	8.66	8.05	8.55	2,313,204
14 Apr 20	9.01000 +0.51	9.76	8.62	9.00	2,856,523
13 Apr 20	8.50500 -0.61	9.35	8.22	9.30	2,624,510
09 Apr 20	9.12000 +1.44	9.91	8.26	8.59	5,357,500
08 Apr 20	7.68000 +0.91	7.92	6.88	7.12	2,456,893
07 Apr 20	6.77000 -0.15	8.61	6.46	8.25	4,451,696
06 Apr 20	6.92000 +1.09	6.93	6.32	6.46	2,928,485
03 Apr 20	5.83000 -0.18	6.27	5.35	6.12	2,431,091
02 Apr 20	6.01000 -0.12	6.54	5.93	6.24	1,744,269
01 Apr 20	6.13000 -1.01	6.87	6.04	6.87	2,416,871
31 Mar 20	7.14000 +0.36	7.55	6.78	6.81	2,136,118
30 Mar 20	6.78000 +0.12	6.83	6.18	6.75	2,031,815
27 Mar 20	6.66000 -1.18	7.42	6.15	7.30	3,378,705
26 Mar 20	7.84000 +0.12	8.29	7.11	7.85	3,450,199
25 Mar 20	7.72000 +0.59	9.14	7.32	7.51	7,365,444
24 Mar 20	7.13000 +1.63	7.78	6.21	6.24	5,020,493
23 Mar 20	5.50000 +0.67	5.74	4.65	5.47	4,396,890
20 Mar 20	4.83000 -1.07	6.44	4.76	6.31	4,584,457
19 Mar 20	5.90000 +0.36	6.81	4.90	5.53	4,146,792
18 Mar 20	5.54000 -0.70	5.98	5.00	5.68	3,264,389
17 Mar 20	6.24000 -1.25	7.95	4.54	7.95	6,077,070
16 Mar 20	7.49000 -3.30	9.50	7.32	9.34	2,754,754
13 Mar 20	10.79000 +0.98	10.97	9.11	10.53	2,401,952
12 Mar 20	9.81000 -1.94	10.63	9.12	10.63	2,591,874
11 Mar 20	11.75000 -2.07	13.34	11.49	13.34	2,384,939
10 Mar 20	13.82000 +0.33	14.14	12.62	14.14	2,453,282
09 Mar 20	13.49000 -2.38	15.10	13.41	14.91	1,886,402
06 Mar 20	15.87000 -0.80	16.28	15.53	16.00	2,141,342
05 Mar 20	16.67000 -1.39	17.66	16.50	17.61	1,897,360
04 Mar 20	18.06000 +0.18	18.23	17.32	18.08	1,783,525
03 Mar 20	17.88000 -0.57	18.74	17.77	18.40	1,252,073
02 Mar 20	18.45000 +0.46	18.49	17.16	18.10	1,754,696
28 Feb 20	17.99000 -0.44	18.28	17.49	17.95	1,720,274
27 Feb 20	18.43000 -0.96	19.27	17.70	18.80	2,358,146
26 Feb 20	19.39000 -2.11	21.60	19.35	21.60	1,913,076
25 Feb 20	21.50000 -1.43	23.27	21.44	22.92	1,487,521
24 Feb 20	22.93000 -0.53	23.37	22.73	23.02	1,095,893
21 Feb 20	23.46000 +0.51	23.54	22.86	23.01	973,592
20 Feb 20	22.95000 -0.10	23.27	22.37	23.12	1,445,710
19 Feb 20	23.05000 +0.74	23.65	22.35	22.59	2,247,306
18 Feb 20	22.31000 +0.77	22.50	20.82	21.01	2,121,706
14 Feb 20	21.54000 +0.31	21.65	21.12	21.19	1,188,952
13 Feb 20	21.23000 +0.13	21.46	20.80	20.95	857,122
12 Feb 20	21.10000 +0.10	21.34	20.82	21.06	675,098
11 Feb 20	21.00000 +0.59	21.14	20.44	20.45	573,094
10 Feb 20	20.41000 +0.08	20.43	20.08	20.31	919,957
07 Feb 20	20.33000 -0.55	20.90	20.30	20.79	703,307
06 Feb 20	20.88000 -0.05	21.12	20.74	20.96	596,633
05 Feb 20	20.93000 +0.36	20.98	20.56	20.69	483,407
04 Feb 20	20.57000 +0.17	20.74	20.26	20.64	656,864
03 Feb 20	20.40000 -0.37	21.30	20.36	21.25	885,730
31 Jan 20	20.77000 +0.39	20.84	20.03	20.31	1,311,075
30 Jan 20	20.38000 -0.39	20.72	20.22	20.62	488,863
29 Jan 20	20.77000 +0.11	21.00	20.36	20.66	519,913
28 Jan 20	20.66000 -0.07	20.98	20.38	20.83	901,976
27 Jan 20	20.73000 -0.62	21.23	20.67	21.04	1,330,895
24 Jan 20	21.35000 -0.22	21.83	21.08	21.60	859,485
23 Jan 20	21.57000 -0.12	21.75	21.31	21.53	1,088,450
22 Jan 20	21.69000 +0.08	21.98	21.63	21.74	934,304
21 Jan 20	21.61000 -0.53	22.09	21.39	22.07	901,199
17 Jan 20	22.14000 +0.02	22.27	21.97	22.20	447,662
16 Jan 20	22.12000 +0.32	22.26	21.73	21.83	613,416
15 Jan 20	21.80000 +0.18	21.99	21.60	21.60	714,297
14 Jan 20	21.62000 -0.21	22.01	21.47	21.83	1,048,697
13 Jan 20	21.83000 -0.40	22.37	21.73	22.31	965,867
10 Jan 20	22.23000 -0.02	22.39	22.04	22.24	704,467
09 Jan 20	22.25000 +0.13	22.51	22.06	22.26	877,150
08 Jan 20	22.12000 +0.32	22.16	21.75	21.78	808,538
07 Jan 20	21.80000 -0.35	22.14	21.65	22.02	911,975
06 Jan 20	22.15000 +0.41	22.19	21.60	21.67	706,508
03 Jan 20	21.74000 -0.36	22.10	21.67	21.95	592,118
02 Jan 20	22.10000 +0.03	22.24	21.55	22.18	681,503
31 Dec 19	22.07000 +0.00	22.31	21.97	21.97	812,332
30 Dec 19	22.07000 +0.39	22.18	21.73	21.79	720,818
27 Dec 19	21.68000 -0.24	22.12	21.61	21.98	586,753
26 Dec 19	21.92000 -0.13	22.05	21.71	22.04	503,561
24 Dec 19	22.05000 +0.01	22.16	21.94	21.95	242,274
23 Dec 19	22.04000 +0.04	22.10	21.72	22.02	637,569
20 Dec 19	22.00000 -0.17	22.39	21.83	22.19	3,352,837
19 Dec 19	22.17000 -0.07	22.48	21.46	22.22	1,555,373
18 Dec 19	22.24000 +0.10	22.60	22.06	22.15	1,325,269
17 Dec 19	22.14000 +0.26	22.25	21.66	21.85	1,180,189
16 Dec 19	21.88000 -0.04	22.22	21.87	22.05	891,115
13 Dec 19	21.92000 -0.16	22.29	21.77	22.05	596,247
12 Dec 19	22.08000 +0.14	22.35	21.83	22.25	957,384
11 Dec 19	21.94000 -0.07	22.18	21.66	22.01	835,989
10 Dec 19	22.01500 +0.14	22.04	21.51	21.86	1,015,492
09 Dec 19	21.87000 -0.61	22.50	21.84	22.39	1,253,279
06 Dec 19	22.48500 +0.08	22.81	22.36	22.60	1,380,477
05 Dec 19	22.41000 -0.59	23.10	22.37	23.10	1,097,079
04 Dec 19	23.00000 -0.48	23.60	22.99	23.50	1,211,638
03 Dec 19	23.48000 -0.32	23.72	23.38	23.61	745,002
02 Dec 19	23.80000 -0.25	24.29	23.76	24.14	710,057
29 Nov 19	24.05000 +0.33	24.22	23.69	23.69	262,501
27 Nov 19	23.72000 +0.02	23.89	23.54	23.78	381,514
26 Nov 19	23.70000 +0.04	23.92	23.47	23.57	551,982
25 Nov 19	23.66000 +0.65	23.72	23.13	23.13	715,306
22 Nov 19	23.01000 +0.09	23.36	22.80	23.13	1,249,431
21 Nov 19	22.92000 +0.00	23.36	22.82	23.09	686,325
20 Nov 19	22.92000 -0.24	23.24	22.66	23.06	1,043,782
19 Nov 19	23.16000 -0.38	23.76	23.11	23.58	903,920
18 Nov 19	23.54000 +0.48	23.57	22.99	22.99	673,791
15 Nov 19	23.06000 -0.06	23.12	22.81	23.12	832,768
14 Nov 19	23.12000 -0.07	23.33	23.01	23.20	656,066
13 Nov 19	23.19000 +0.14	23.28	22.92	22.99	655,875
12 Nov 19	23.05000 +0.03	23.21	22.82	22.96	844,507
11 Nov 19	23.02000 -0.18	23.29	22.68	23.20	820,825
08 Nov 19	23.20000 +0.02	23.33	23.11	23.24	1,194,429
07 Nov 19	23.18000 -0.09	23.53	23.11	23.30	1,541,765
06 Nov 19	23.27500 +2.32	23.51	22.30	22.49	3,551,534
05 Nov 19	20.95000 +0.58	21.02	20.28	20.38	1,633,631
04 Nov 19	20.37500 +0.27	20.49	20.12	20.18	885,228
01 Nov 19	20.10000 +0.29	20.32	19.77	19.88	717,581
31 Oct 19	19.81000 -0.08	19.96	19.55	19.96	744,211
30 Oct 19	19.89000 -0.14	20.10	19.41	20.03	697,596
29 Oct 19	20.03000 +0.41	20.20	19.58	19.73	995,457
28 Oct 19	19.62000 -0.04	19.83	19.45	19.67	749,044
25 Oct 19	19.66000 +0.91	19.74	18.79	18.81	760,414
24 Oct 19	18.75000 -0.10	18.95	18.56	18.91	564,352
23 Oct 19	18.85000 +0.12	18.93	18.57	18.73	810,601
22 Oct 19	18.73000 +0.37	18.81	18.14	18.38	1,490,575
21 Oct 19	18.36000 +0.16	18.59	18.22	18.36	878,168
18 Oct 19	18.20000 +0.17	18.39	17.78	17.90	911,040
17 Oct 19	18.03000 -0.19	18.35	17.89	18.26	958,833
16 Oct 19	18.22500 +0.26	18.40	17.96	18.05	919,294
15 Oct 19	17.96500 -0.18	18.00	16.86	17.59	1,937,332
14 Oct 19	18.15000 -0.84	18.92	18.08	18.90	1,007,317
11 Oct 19	18.98500 +0.33	19.19	18.84	18.87	796,257
10 Oct 19	18.66000 -0.09	19.14	18.56	18.78	803,113
09 Oct 19	18.75500 -0.22	19.31	18.69	19.09	747,310
08 Oct 19	18.97000 +0.12	19.18	18.51	18.72	826,332
07 Oct 19	18.85000 +0.06	19.06	18.59	18.81	693,263
04 Oct 19	18.79500 -0.09	18.92	18.59	18.85	743,680
03 Oct 19	18.89000 +0.34	18.98	18.37	18.48	1,063,137
02 Oct 19	18.55000 -0.32	18.83	18.34	18.77	838,318
01 Oct 19	18.87000 -0.06	19.20	18.81	18.96	957,262
30 Sep 19	18.93000 +0.17	19.10	18.75	18.77	1,075,396
27 Sep 19	18.76000 -0.31	19.31	18.58	19.13	1,030,033
26 Sep 19	19.07000 -0.52	19.59	18.87	19.50	1,002,677
25 Sep 19	19.59000 +0.19	19.76	19.26	19.30	1,025,416
24 Sep 19	19.40000 -0.05	19.68	19.38	19.52	1,291,702
23 Sep 19	19.44500 -0.39	19.80	19.35	19.77	1,279,595
20 Sep 19	19.83000 -0.56	20.67	19.81	20.47	2,732,860
19 Sep 19	20.39000 -0.56	21.06	20.38	20.90	1,914,105
18 Sep 19	20.95000 +0.14	20.99	20.60	20.81	1,122,206
17 Sep 19	20.81000 +0.07	20.93	20.45	20.69	917,555
16 Sep 19	20.74000 +0.51	20.79	20.07	20.19	1,172,880
13 Sep 19	20.23000 +0.93	20.33	19.40	19.40	2,092,697
12 Sep 19	19.30000 -0.14	19.66	19.21	19.45	1,543,992
11 Sep 19	19.44000 +0.13	19.61	19.20	19.44	1,187,925
10 Sep 19	19.31000 +0.28	19.37	18.97	19.02	1,251,504
09 Sep 19	19.03000 +0.14	19.10	18.52	18.89	1,443,525
06 Sep 19	18.89000 -0.15	19.42	18.87	19.01	1,654,913
05 Sep 19	19.04000 +0.37	19.29	18.71	19.07	1,875,359
04 Sep 19	18.67000 +0.54	18.81	18.05	18.21	2,255,835
03 Sep 19	18.13000 +0.09	18.57	17.96	18.00	2,660,672
30 Aug 19	18.04000 +1.28	18.25	16.46	16.85	6,727,895
29 Aug 19	16.76000 +0.25	16.88	16.56	16.61	1,477,080
28 Aug 19	16.51000 +0.31	16.54	16.12	16.17	1,043,013
27 Aug 19	16.20000 +0.12	16.26	15.96	16.19	1,864,593
26 Aug 19	16.08000 +0.29	16.10	15.81	15.94	1,744,999
23 Aug 19	15.79000 -0.18	16.11	15.73	15.90	1,467,519
22 Aug 19	15.97000 +0.48	16.01	15.51	15.56	1,641,477
21 Aug 19	15.49000 +0.23	15.52	15.17	15.32	1,971,744
20 Aug 19	15.26000 -0.11	15.68	15.17	15.34	1,746,033
19 Aug 19	15.37000 -0.14	15.70	15.12	15.67	1,402,835
16 Aug 19	15.51000 +0.00	15.70	15.50	15.58	1,292,903
15 Aug 19	15.51000 -0.44	16.01	15.49	16.01	2,032,806
14 Aug 19	15.95000 -0.83	16.77	15.94	16.62	1,441,768
13 Aug 19	16.78000 +0.11	17.25	16.68	16.76	1,647,256
12 Aug 19	16.67000 -0.25	17.00	16.52	16.91	1,495,661
09 Aug 19	16.92000 +0.01	17.23	16.76	16.77	2,839,530
08 Aug 19	16.91000 +0.40	16.91	16.39	16.56	1,817,446
07 Aug 19	16.51000 -0.13	16.64	16.09	16.53	1,824,723
06 Aug 19	16.64000 -0.27	17.05	16.49	16.92	2,180,190
05 Aug 19	16.91000 -0.31	17.27	16.76	17.07	1,557,613
02 Aug 19	17.22000 +0.07	17.35	16.95	17.09	998,269
01 Aug 19	17.15000 +0.12	17.33	16.98	17.09	2,334,209
31 Jul 19	17.03000 -0.79	18.11	17.03	17.65	2,959,983
30 Jul 19	17.82000 -0.23	18.13	17.50	18.02	2,039,212
29 Jul 19	18.05000 +0.24	18.13	17.69	17.79	1,413,066
26 Jul 19	17.81000 +0.24	17.87	17.50	17.61	1,349,365
25 Jul 19	17.57000 -0.26	17.92	17.44	17.76	1,009,599
24 Jul 19	17.83000 +0.07	18.00	17.57	17.70	1,226,995
23 Jul 19	17.76000 +0.28	17.94	17.58	17.74	1,406,322
22 Jul 19	17.48000 -0.36	17.78	17.39	17.74	1,619,789
19 Jul 19	17.84000 -0.05	18.03	17.84	17.87	788,342
18 Jul 19	17.89000 +0.08	17.94	17.54	17.84	1,642,341
17 Jul 19	17.81000 +0.05	17.89	17.59	17.83	1,523,400
16 Jul 19	17.76000 +0.05	17.80	17.42	17.68	1,350,782
15 Jul 19	17.71000 +0.08	18.00	17.48	17.56	1,369,441
12 Jul 19	17.63000 +0.13	17.69	17.33	17.58	1,521,918
11 Jul 19	17.50000 +0.10	17.60	17.00	17.44	2,556,599
10 Jul 19	17.40000 -0.20	17.80	17.00	17.63	1,930,780
09 Jul 19	17.60000 -0.11	17.71	17.33	17.69	1,744,115
08 Jul 19	17.71000 -0.44	18.20	17.71	18.10	1,084,264
05 Jul 19	18.15000 +0.05	18.24	17.95	18.05	757,681
03 Jul 19	18.10000 -0.02	18.27	18.01	18.12	770,384
02 Jul 19	18.12000 -0.21	18.45	17.92	18.38	1,185,549
01 Jul 19	18.33000 -0.58	19.03	18.29	19.03	1,059,493
28 Jun 19	18.91000 +0.09	19.25	18.76	19.06	2,454,966
27 Jun 19	18.82000 +0.42	18.88	18.35	18.45	1,241,477
26 Jun 19	18.40000 -0.42	18.93	18.31	18.85	1,253,398
25 Jun 19	18.82000 +0.12	19.01	18.42	18.72	1,532,020
24 Jun 19	18.70000 -0.04	18.91	18.57	18.77	953,061
21 Jun 19	18.74000 +0.37	18.81	18.26	18.34	1,756,062
20 Jun 19	18.37000 +0.09	18.52	18.06	18.26	1,223,903
19 Jun 19	18.28000 -0.78	19.15	18.05	18.94	1,731,622
18 Jun 19	19.06000 -0.62	19.84	19.02	19.75	1,281,879
17 Jun 19	19.68000 -0.23	19.95	19.58	19.91	1,855,780
14 Jun 19	19.91000 +0.06	20.16	19.83	19.92	1,054,457
13 Jun 19	19.85000 +0.03	20.30	19.75	19.88	1,921,239
12 Jun 19	19.82000 +0.75	19.85	19.04	19.07	2,298,573
11 Jun 19	19.07000 +0.11	19.19	18.87	19.03	1,356,763
10 Jun 19	18.96000 +0.04	19.28	18.81	18.98	1,126,205
07 Jun 19	18.92000 -0.01	19.25	18.85	18.98	1,131,716
06 Jun 19	18.93000 -0.12	19.06	18.84	19.01	1,252,042
05 Jun 19	19.05000 -0.30	19.56	18.94	19.36	2,162,426
04 Jun 19	19.35000 +0.32	19.73	19.16	19.16	2,324,971
03 Jun 19	19.03000 -0.28	19.49	18.76	19.22	2,488,719
31 May 19	19.31000 -0.38	19.59	19.10	19.52	20,020,516
30 May 19	19.69000 +0.49	19.99	19.12	19.18	5,016,298
29 May 19	19.20000 +0.75	20.10	19.06	20.03	7,476,090
28 May 19	18.45000 +0.08	18.89	18.42	18.48	1,698,082
24 May 19	18.37000 +0.14	18.88	18.10	18.84	1,966,116
23 May 19	18.23000 -1.97	19.44	18.18	19.00	3,077,714
22 May 19	20.20000 -0.60	20.76	20.14	20.69	1,190,324
21 May 19	20.80000 +0.14	21.10	20.77	20.78	1,066,076
20 May 19	20.66000 +0.30	20.76	20.21	20.26	1,159,543
17 May 19	20.36000 +0.38	20.56	19.83	19.83	1,149,630
16 May 19	19.98000 -0.32	20.53	19.83	20.35	1,594,908
15 May 19	20.30000 +0.11	20.45	19.92	20.11	893,960
14 May 19	20.19000 +0.07	20.39	20.01	20.13	956,863
13 May 19	20.12000 -0.02	20.29	19.58	19.82	1,366,567
10 May 19	20.14000 +0.15	20.14	19.71	19.85	857,244
09 May 19	19.99000 +0.27	20.03	19.40	19.59	1,458,138
08 May 19	19.72000 -0.14	20.02	19.71	19.81	572,666
07 May 19	19.86000 -0.11	20.01	19.70	19.80	1,107,698
06 May 19	19.97000 +0.21	20.04	19.52	19.52	910,791
03 May 19	19.76000 +0.10	19.83	19.53	19.68	745,947
02 May 19	19.66000 -0.02	20.02	19.58	19.70	1,082,344
01 May 19	19.68000 -0.31	20.01	19.59	19.96	1,145,811
30 Apr 19	19.99000 -0.55	20.74	19.67	20.58	1,534,704
29 Apr 19	20.54000 -0.46	21.07	19.96	21.05	1,947,347
26 Apr 19	21.00000 +1.37	21.71	20.27	20.50	3,028,695
25 Apr 19	19.63000 +0.14	19.74	19.18	19.47	1,607,236
24 Apr 19	19.49000 +0.15	19.77	19.29	19.30	1,159,610
23 Apr 19	19.34000 +0.30	19.43	19.03	19.03	757,933
22 Apr 19	19.04000 -0.20	19.32	18.78	19.25	912,071
18 Apr 19	19.24000 +0.44	19.46	18.70	18.77	1,101,905
17 Apr 19	18.80000 +0.02	18.92	18.56	18.72	1,176,874
16 Apr 19	18.78000 -0.48	19.31	18.58	19.26	959,863
15 Apr 19	19.26000 +0.21	19.56	19.08	19.08	1,847,913
12 Apr 19	19.05000 -0.26	19.44	18.83	19.35	1,063,928
11 Apr 19	19.31000 -0.33	19.63	19.11	19.59	1,302,831
10 Apr 19	19.64000 -0.06	19.81	19.57	19.72	710,577
09 Apr 19	19.70000 -0.69	20.34	19.63	20.30	1,013,572
08 Apr 19	20.39000 -0.38	20.73	20.25	20.62	771,098
05 Apr 19	20.77000 +0.18	20.93	20.50	20.59	1,408,529
04 Apr 19	20.59000 +0.34	20.62	20.22	20.23	594,000
03 Apr 19	20.25000 -0.05	20.47	20.17	20.47	806,534
02 Apr 19	20.30000 -0.32	20.75	20.04	20.60	638,026
01 Apr 19	20.62000 +0.17	20.79	20.42	20.49	953,801
29 Mar 19	20.45000 +0.06	21.12	20.20	20.48	1,199,966
28 Mar 19	20.39000 +0.29	20.46	20.15	20.18	672,361
27 Mar 19	20.10000 -0.01	20.42	19.91	20.12	790,604
26 Mar 19	20.11000 +0.34	20.16	19.75	19.80	839,835
25 Mar 19	19.77000 +0.24	19.85	19.41	19.47	1,245,601
22 Mar 19	19.53000 -0.24	19.85	19.38	19.74	1,166,530
21 Mar 19	19.77000 +0.40	19.82	19.35	19.37	1,173,682
20 Mar 19	19.37000 -0.68	20.00	19.27	20.00	1,530,086
19 Mar 19	20.05000 -0.56	20.63	19.98	20.60	1,048,752
18 Mar 19	20.61000 +0.14	20.70	20.45	20.47	988,400
15 Mar 19	20.47000 -0.12	20.99	20.35	20.79	1,781,135
14 Mar 19	20.59000 +0.41	20.61	20.15	20.20	1,359,773
13 Mar 19	20.18000 -0.08	20.65	19.94	20.39	1,643,863
12 Mar 19	20.26000 +0.18	20.28	19.84	20.04	1,667,482
11 Mar 19	20.08000 -0.57	20.86	20.00	20.71	2,077,748
08 Mar 19	20.65000 -0.23	20.88	20.42	20.65	1,499,439
07 Mar 19	20.88000 +0.15	20.97	20.50	20.69	1,865,768
06 Mar 19	20.73000 -0.28	21.22	20.73	20.99	1,470,731
05 Mar 19	21.01000 -0.09	21.25	20.94	21.16	1,348,420
04 Mar 19	21.10000 +0.38	21.23	20.65	20.73	2,046,465
01 Mar 19	20.72000 +0.04	20.89	20.61	20.71	1,784,322
28 Feb 19	20.68000 -0.13	20.83	20.44	20.83	2,435,423
27 Feb 19	20.81000 -0.42	21.38	20.74	21.19	1,496,289
26 Feb 19	21.23000 -0.38	21.75	21.18	21.55	1,584,969
25 Feb 19	21.61000 -0.33	22.05	21.48	22.00	1,207,795
22 Feb 19	21.94000 -0.03	22.09	21.71	21.91	1,155,756
21 Feb 19	21.97000 +0.42	22.03	21.53	21.53	1,252,143
20 Feb 19	21.55000 +0.26	21.65	21.26	21.27	1,433,079
19 Feb 19	21.29000 -0.40	21.92	20.94	21.66	1,760,049
15 Feb 19	21.69000 +0.63	22.22	21.40	21.89	2,634,996
14 Feb 19	21.06000 +1.73	21.43	20.40	20.50	4,689,545
13 Feb 19	19.33000 +0.07	19.47	18.92	19.34	2,294,653
12 Feb 19	19.26000 +0.24	19.62	19.00	19.10	1,163,360
11 Feb 19	19.02000 +0.01	19.59	18.86	19.18	1,122,632
08 Feb 19	19.01000 -0.16	19.04	18.27	18.60	2,030,355
07 Feb 19	19.17000 -0.11	19.34	19.01	19.17	679,629
06 Feb 19	19.28000 +0.20	19.29	18.91	19.07	1,460,470
05 Feb 19	19.08000 +0.40	19.15	18.38	18.72	904,544
04 Feb 19	18.68000 +0.36	18.93	18.38	18.38	744,917
01 Feb 19	18.32000 -0.11	18.77	18.26	18.46	1,174,568
31 Jan 19	18.43000 -0.59	19.08	18.30	19.02	2,018,881
30 Jan 19	19.02000 +0.04	19.31	18.89	18.97	1,082,411
29 Jan 19	18.98000 -0.50	19.43	18.42	19.43	1,090,393
28 Jan 19	19.48000 +0.52	19.64	18.81	18.81	980,932
25 Jan 19	18.96000 +0.01	19.13	18.77	19.06	952,488
24 Jan 19	18.95000 -0.19	19.26	18.89	19.15	610,012
23 Jan 19	19.14000 +0.08	19.64	19.05	19.17	868,525
22 Jan 19	19.06000 -0.31	19.38	18.88	19.24	1,070,214
18 Jan 19	19.37000 +0.14	19.60	19.24	19.29	926,696
17 Jan 19	19.23000 -0.11	19.47	19.13	19.29	1,235,907
16 Jan 19	19.34000 -0.18	19.70	19.04	19.52	1,629,043
15 Jan 19	19.52000 +0.24	19.54	19.00	19.35	1,417,617
14 Jan 19	19.28000 -0.41	19.72	19.27	19.61	1,065,492
11 Jan 19	19.69000 -0.07	19.89	19.41	19.65	966,851
10 Jan 19	19.76000 -0.04	19.88	19.57	19.67	1,017,112
09 Jan 19	19.80000 -0.28	20.31	19.50	20.12	1,822,214
08 Jan 19	20.08000 +0.75	20.37	19.80	19.89	1,493,316
07 Jan 19	19.33000 +0.48	19.71	18.67	18.80	1,583,643
04 Jan 19	18.85000 +0.82	18.87	18.20	18.30	1,712,745
03 Jan 19	18.03000 -0.17	18.43	17.93	18.14	1,128,057
02 Jan 19	18.20000 +0.31	18.25	17.34	17.66	2,043,726
31 Dec 18	17.89000 +0.29	17.92	17.10	17.66	906,970
28 Dec 18	17.60000 -0.22	17.95	17.55	17.84	1,262,434
27 Dec 18	17.82000 -0.12	17.94	17.41	17.75	701,457
26 Dec 18	17.94000 +0.73	17.98	17.12	17.26	851,071
24 Dec 18	17.21000 -0.11	17.53	17.08	17.25	382,767
21 Dec 18	17.32000 -0.56	17.97	17.23	17.81	1,921,214
20 Dec 18	17.88000 -0.28	18.20	17.56	18.03	1,169,552
19 Dec 18	18.16000 +0.08	18.62	17.99	18.62	1,543,819
18 Dec 18	18.08000 +0.64	18.15	17.46	17.72	2,060,239
17 Dec 18	17.44000 -0.86	18.70	17.38	18.30	1,608,472
14 Dec 18	18.30000 -0.33	18.56	18.22	18.52	1,133,494
13 Dec 18	18.63000 +0.09	18.93	18.48	18.53	851,496
12 Dec 18	18.54000 +0.06	18.87	18.36	18.63	1,070,177
11 Dec 18	18.48000 -0.61	19.49	18.06	19.24	1,848,707
10 Dec 18	19.09000 -0.10	19.34	18.95	19.17	1,700,866
07 Dec 18	19.19000 -0.11	19.81	19.07	19.30	1,677,222
06 Dec 18	19.30000 +0.05	19.42	18.70	19.16	1,709,744
04 Dec 18	19.25000 -0.28	19.73	19.09	19.51	1,040,860
03 Dec 18	19.53000 -0.02	19.71	19.05	19.71	1,251,940
30 Nov 18	19.55000 -0.82	20.32	19.41	20.32	1,647,549
29 Nov 18	20.37000 -0.43	20.62	19.72	20.45	1,490,772
28 Nov 18	20.80000 +0.75	20.90	19.86	20.14	1,287,651
27 Nov 18	20.05000 +0.13	20.39	19.56	19.88	811,551
26 Nov 18	19.92000 -0.41	20.42	19.79	20.42	1,129,655
23 Nov 18	20.33000 -0.30	20.52	20.13	20.46	559,495
21 Nov 18	20.63000 +0.17	20.81	20.34	20.46	865,252
20 Nov 18	20.46000 -0.50	20.82	20.27	20.74	1,052,310
19 Nov 18	20.96000 +0.04	21.31	20.73	20.90	1,009,806
16 Nov 18	20.92000 +0.05	20.94	20.15	20.73	1,203,557
15 Nov 18	20.87000 -0.70	21.44	20.70	21.39	791,798
14 Nov 18	21.57000 -0.01	22.03	21.51	21.78	802,256
13 Nov 18	21.58000 +0.16	21.73	21.41	21.41	710,328
12 Nov 18	21.42000 -0.13	21.82	21.32	21.48	939,622
09 Nov 18	21.55000 -0.23	22.04	21.32	21.68	1,186,730
08 Nov 18	21.78000 -0.10	22.00	21.74	21.78	1,136,320
07 Nov 18	21.88000 +0.37	21.89	21.37	21.50	1,224,044
06 Nov 18	21.51000 +0.35	21.58	21.08	21.12	1,139,980
05 Nov 18	21.16000 +0.26	21.18	20.59	20.90	1,282,652
02 Nov 18	20.90000 +0.50	20.94	20.39	20.40	989,124
01 Nov 18	20.40000 +0.45	20.64	19.92	19.99	1,045,292
31 Oct 18	19.95000 -0.38	20.61	19.47	20.46	1,944,873
30 Oct 18	20.33000 +1.18	20.45	18.83	19.24	1,871,548
29 Oct 18	19.15000 +0.33	20.79	19.03	20.30	3,086,202
26 Oct 18	18.82000 -0.71	19.58	18.72	19.32	2,514,246
25 Oct 18	19.53000 +0.28	19.72	19.21	19.48	1,470,262
24 Oct 18	19.25000 -0.72	20.13	19.24	19.95	1,649,076
23 Oct 18	19.97000 +0.04	20.06	19.69	19.75	1,579,514
22 Oct 18	19.93000 +0.37	19.99	19.54	19.54	618,749
19 Oct 18	19.56000 -0.11	19.91	19.46	19.86	862,329
18 Oct 18	19.67000 -0.70	20.36	19.65	20.25	1,146,430
17 Oct 18	20.37000 +0.15	20.62	20.07	20.14	723,084
16 Oct 18	20.22000 +0.38	20.33	19.79	19.85	816,481
15 Oct 18	19.84000 +0.23	19.98	19.49	19.53	696,056
12 Oct 18	19.61000 +0.03	19.94	19.54	19.81	892,979
11 Oct 18	19.58000 -0.45	20.23	19.58	20.00	986,227
10 Oct 18	20.03000 -0.20	20.49	20.00	20.16	839,244
09 Oct 18	20.23000 -0.05	20.67	20.07	20.30	880,978
08 Oct 18	20.28000 +0.39	20.33	19.89	19.89	1,277,863
05 Oct 18	19.89000 +0.11	20.09	19.72	19.76	838,493
04 Oct 18	19.78000 +0.27	19.81	19.15	19.50	650,164
03 Oct 18	19.51000 -0.15	19.98	19.48	19.75	738,626
02 Oct 18	19.66000 +0.07	19.75	19.42	19.57	921,035
01 Oct 18	19.59000 -0.20	19.98	19.50	19.90	689,790
28 Sep 18	19.79000 -0.24	20.25	19.63	19.96	977,116
27 Sep 18	20.03000 +0.04	20.25	19.96	20.08	1,076,015
26 Sep 18	19.99000 +0.14	20.14	19.73	19.84	1,611,964
25 Sep 18	19.85000 -0.06	20.03	19.72	19.91	1,347,906
24 Sep 18	19.91000 -0.22	19.93	19.04	19.04	1,933,617
21 Sep 18	20.13000 -0.21	20.70	20.04	20.39	1,894,799
20 Sep 18	20.34000 +0.53	20.38	19.67	19.98	1,372,239
19 Sep 18	19.81000 -0.08	20.11	19.73	19.88	665,032
18 Sep 18	19.89000 +0.43	20.32	19.26	19.40	1,654,302
17 Sep 18	19.46000 +0.17	19.85	19.10	19.10	1,527,119
14 Sep 18	19.29000 +0.75	19.40	18.47	18.60	1,573,542
13 Sep 18	18.54000 -0.04	18.64	18.05	18.58	1,389,235
12 Sep 18	18.58000 -0.13	18.99	18.57	18.70	751,186
11 Sep 18	18.71000 -0.43	19.76	18.66	19.33	1,504,894
10 Sep 18	19.14000 -0.56	19.75	19.08	19.75	830,005
07 Sep 18	19.70000 +0.42	19.88	19.23	19.29	1,273,994
06 Sep 18	19.28000 -0.04	19.42	19.16	19.28	1,033,954
05 Sep 18	19.32000 +0.46	19.38	18.64	18.87	1,767,204
04 Sep 18	18.86000 -0.44	19.47	18.84	19.29	1,066,872
31 Aug 18	19.30000 +0.38	19.42	18.78	18.94	1,463,742
30 Aug 18	18.92000 -0.42	19.29	18.91	19.29	846,963
29 Aug 18	19.34000 +0.08	19.37	19.06	19.23	727,248
28 Aug 18	19.26000 +0.29	19.29	18.86	18.96	1,000,220
27 Aug 18	18.97000 -0.13	19.41	18.95	19.09	1,304,915
24 Aug 18	19.10000 -0.10	19.34	19.00	19.22	814,314
23 Aug 18	19.20000 -0.04	19.31	18.94	19.21	826,299
22 Aug 18	19.24000 +0.05	19.33	19.02	19.22	794,522
21 Aug 18	19.19000 -0.17	19.49	19.17	19.41	693,510
20 Aug 18	19.36000 -0.12	19.61	19.24	19.42	695,837
17 Aug 18	19.48000 +0.38	19.53	18.99	19.04	997,055
16 Aug 18	19.10000 +0.07	19.13	18.84	19.04	1,588,115
15 Aug 18	19.03000 +0.30	19.15	18.52	18.69	1,401,460
14 Aug 18	18.73000 +0.60	18.84	18.13	18.17	1,915,026
13 Aug 18	18.13000 -0.10	18.37	17.97	18.22	1,177,353
10 Aug 18	18.23000 -0.45	18.47	18.16	18.47	1,485,787
09 Aug 18	18.68000 +0.22	18.86	18.49	18.54	1,024,361
08 Aug 18	18.46000 +0.02	18.80	18.36	18.37	1,599,462
07 Aug 18	18.44000 +0.01	18.47	18.18	18.46	1,006,602
06 Aug 18	18.43000 +0.30	18.81	18.04	18.06	1,489,744
03 Aug 18	18.13000 -0.47	18.84	18.11	18.68	1,453,110
02 Aug 18	18.60000 +0.20	18.82	18.33	18.35	1,238,205
01 Aug 18	18.40000 -0.94	19.26	18.18	19.26	2,665,645
31 Jul 18	19.34000 -0.17	19.95	18.54	19.61	3,123,364
30 Jul 18	19.51000 -0.04	21.64	19.22	21.64	2,919,028
27 Jul 18	19.55000 -0.43	20.25	19.51	20.13	2,510,466
26 Jul 18	19.98000 -0.16	20.43	19.92	20.01	1,124,348
25 Jul 18	20.14000 -0.30	20.61	20.05	20.49	1,073,160
24 Jul 18	20.44000 -0.90	21.32	20.44	21.32	1,906,703
23 Jul 18	21.34000 -0.08	21.65	21.28	21.33	939,333
20 Jul 18	21.42000 -0.12	21.69	21.31	21.56	740,462
19 Jul 18	21.54000 +0.29	21.80	21.06	21.19	1,006,167
18 Jul 18	21.25000 +0.47	21.49	20.90	20.92	1,743,560
17 Jul 18	20.78000 +0.07	21.56	20.63	21.33	1,859,021
16 Jul 18	20.71000 -0.36	21.05	20.47	21.02	973,798
13 Jul 18	21.07000 +0.27	21.10	20.71	20.73	1,547,647
12 Jul 18	20.80000 +0.42	20.99	20.48	20.61	1,996,305
11 Jul 18	20.38000 +0.41	20.56	19.86	19.93	1,399,970
10 Jul 18	19.97000 +0.20	20.18	19.77	19.81	1,566,427
09 Jul 18	19.77000 +0.23	20.05	19.43	19.56	1,855,983
06 Jul 18	19.54000 +0.10	19.72	19.00	19.45	1,074,426
05 Jul 18	19.44000 -0.02	19.70	19.26	19.57	943,190
03 Jul 18	19.46000 -0.19	19.67	19.06	19.67	993,558
02 Jul 18	19.65000 -0.45	20.10	19.25	19.96	1,736,584
29 Jun 18	20.10000 -0.18	20.51	19.98	20.36	1,519,483
28 Jun 18	20.28000 -0.36	20.83	20.12	20.71	1,603,650
27 Jun 18	20.64000 -0.99	21.59	20.34	21.59	1,897,242
26 Jun 18	21.63000 -0.30	21.83	21.34	21.73	1,760,371
25 Jun 18	21.93000 -0.06	22.06	21.72	21.78	1,283,130
22 Jun 18	21.99000 -0.58	22.59	21.68	22.58	2,537,457
21 Jun 18	22.57000 +0.45	23.16	22.27	22.27	2,132,882
20 Jun 18	22.12000 -0.42	22.53	21.96	22.53	1,201,699
19 Jun 18	22.54000 -0.02	23.02	22.23	22.53	1,523,323
18 Jun 18	22.56000 +0.26	22.61	22.19	22.29	2,132,320
15 Jun 18	22.30000 +0.52	22.42	21.66	21.72	2,101,864
14 Jun 18	21.78000 +0.10	21.99	21.54	21.63	1,158,339
13 Jun 18	21.68000 -0.10	21.96	21.58	21.84	1,069,648
12 Jun 18	21.78000 +0.16	21.88	21.64	21.71	1,185,626
11 Jun 18	21.62000 +0.10	21.69	21.25	21.47	956,859
08 Jun 18	21.52000 +0.28	21.54	21.08	21.26	1,411,026
07 Jun 18	21.24000 -0.66	22.36	21.10	21.96	2,268,481
06 Jun 18	21.90000 +0.20	22.15	21.68	21.74	1,736,979
05 Jun 18	21.70000 +0.56	21.71	21.03	21.19	1,499,100
04 Jun 18	21.14000 +0.24	21.63	20.95	21.01	1,776,379
01 Jun 18	20.90000 -0.32	21.43	20.88	21.35	1,439,777
31 May 18	21.22000 -0.59	21.92	21.03	21.86	1,832,953
30 May 18	21.81000 +0.15	21.96	21.65	21.66	1,333,750
29 May 18	21.66000 +0.27	21.69	21.24	21.35	2,022,816
25 May 18	21.39000 -0.20	21.69	21.35	21.56	2,871,177
24 May 18	21.59000 +0.41	21.69	21.02	21.12	2,807,685
23 May 18	21.18000 -0.09	21.37	21.02	21.08	2,427,574
22 May 18	21.27000 -0.15	21.96	21.05	21.63	2,068,506
21 May 18	21.42000 +0.10	21.66	21.30	21.37	1,946,349
18 May 18	21.32000 -0.69	22.07	21.16	22.02	2,170,395
17 May 18	22.01000 -0.06	22.42	21.89	22.10	1,894,593
16 May 18	22.07000 +0.09	22.33	21.87	21.95	1,687,949
15 May 18	21.98000 -0.22	22.47	21.91	22.25	1,597,822
14 May 18	22.20000 -1.15	23.50	22.14	23.42	2,117,802
11 May 18	23.35000 -0.48	24.03	23.26	23.87	1,797,839
10 May 18	23.83000 -0.12	23.96	23.66	23.96	1,181,729
09 May 18	23.95000 -0.43	24.49	23.93	24.36	1,423,598
08 May 18	24.38000 +0.43	24.47	23.96	23.96	1,432,970
07 May 18	23.95000 -0.47	24.39	20.47	20.47	1,697,940
04 May 18	24.42000 +0.15	24.77	24.11	24.12	1,634,204
03 May 18	24.27000 -0.20	24.51	24.07	24.38	998,194
02 May 18	24.47000 -0.04	24.91	24.38	24.55	1,778,932
01 May 18	24.51000 +0.85	24.76	23.28	23.61	5,488,929
30 Apr 18	23.66000 -0.45	24.29	23.66	24.06	1,865,570
27 Apr 18	24.11000 +0.12	24.48	23.88	24.10	2,279,002
26 Apr 18	23.99000 +0.51	24.51	23.79	24.50	5,213,899
25 Apr 18	23.48000 -0.20	23.74	23.35	23.67	2,252,459
24 Apr 18	23.68000 +0.02	23.98	23.49	23.75	1,851,098
23 Apr 18	23.66000 -0.05	23.91	23.49	23.79	1,109,685
20 Apr 18	23.71000 -0.02	23.86	23.38	23.65	1,500,826
19 Apr 18	23.73000 +0.08	23.86	23.47	23.65	845,924
18 Apr 18	23.65000 -0.01	23.94	23.53	23.78	1,309,133
17 Apr 18	23.66000 +0.01	23.97	23.50	23.71	1,130,935
16 Apr 18	23.65000 +0.35	23.94	23.34	23.34	1,795,935
13 Apr 18	23.30000 +0.03	23.54	22.61	23.29	3,161,397
12 Apr 18	23.27000 -0.65	24.19	23.20	23.94	2,418,833
11 Apr 18	23.92000 -0.46	24.70	23.72	24.27	1,669,580
10 Apr 18	24.38000 +0.06	24.61	24.17	24.60	2,521,996
09 Apr 18	24.32000 -0.37	24.91	24.23	24.91	1,607,002
06 Apr 18	24.69000 -0.11	25.00	24.59	24.74	1,261,167
05 Apr 18	24.80000 +0.09	24.90	24.40	24.82	1,083,408
04 Apr 18	24.71000 +0.23	24.84	23.96	24.05	804,655
03 Apr 18	24.48000 +0.41	24.55	24.11	24.18	611,812
02 Apr 18	24.07000 -0.21	24.64	23.77	24.30	953,866
29 Mar 18	24.28000 -0.04	24.45	24.06	24.35	1,176,244
28 Mar 18	24.32000 +0.21	24.61	24.03	24.08	695,536
27 Mar 18	24.11000 -0.37	24.75	24.00	24.51	1,236,805
26 Mar 18	24.48000 +0.66	24.61	24.09	24.09	1,399,322
23 Mar 18	23.82000 +0.12	24.37	23.56	23.72	1,296,968
22 Mar 18	23.70000 -0.42	24.07	23.61	23.84	705,377
21 Mar 18	24.12000 -0.04	24.75	24.02	24.16	1,201,335
20 Mar 18	24.16000 +0.16	24.85	24.11	24.11	1,323,556
19 Mar 18	24.00000 +0.15	24.05	23.68	23.77	827,702
16 Mar 18	23.85000 +0.31	24.04	23.48	23.57	1,031,451
15 Mar 18	23.54000 -0.08	23.87	23.36	23.66	673,300
14 Mar 18	23.62000 -0.56	24.29	23.59	24.19	879,112
13 Mar 18	24.18000 -0.10	24.64	24.12	24.44	726,060
12 Mar 18	24.28000 -0.09	24.50	24.09	24.46	566,538
09 Mar 18	24.37000 +0.38	24.45	23.95	24.00	1,106,967
08 Mar 18	23.99000 -0.01	24.12	23.78	24.09	1,173,778
07 Mar 18	24.00000 +0.23	24.02	23.36	23.50	897,162
06 Mar 18	23.77000 -0.12	24.04	23.61	23.87	1,053,279
05 Mar 18	23.89000 +0.15	24.05	23.72	23.78	1,438,251
02 Mar 18	23.74000 +0.74	23.79	22.75	23.40	3,006,195
01 Mar 18	23.00000 -0.09	23.42	22.33	22.75	2,092,400
28 Feb 18	23.09000 -0.37	23.75	23.04	23.47	855,799
27 Feb 18	23.46000 -0.28	24.00	23.36	23.78	1,188,835
26 Feb 18	23.74000 -0.36	24.10	23.14	23.90	1,648,103
23 Feb 18	24.10500 +0.35	24.43	23.70	24.23	1,878,536
22 Feb 18	23.75000 +1.73	24.22	22.61	23.02	3,583,852
21 Feb 18	22.02000 +1.13	22.37	20.85	20.89	2,024,628
20 Feb 18	20.89000 +0.10	21.04	20.41	20.66	859,921
16 Feb 18	20.79000 -1.10	22.00	20.75	21.80	2,659,152
15 Feb 18	21.89000 +0.65	22.06	21.31	21.35	778,082
14 Feb 18	21.24000 +0.50	21.33	20.68	20.69	769,839
13 Feb 18	20.74000 +0.01	20.82	20.47	20.66	601,929
12 Feb 18	20.73000 +0.00	21.15	20.36	20.82	823,991
09 Feb 18	20.73000 -0.01	20.95	20.13	20.95	753,572
08 Feb 18	20.74000 -0.42	21.29	20.74	21.18	542,318
07 Feb 18	21.16000 +0.02	21.65	21.00	21.06	1,311,349
06 Feb 18	21.14000 +0.12	21.32	20.49	20.65	1,003,611
05 Feb 18	21.02000 -0.89	22.11	21.02	21.77	675,786
02 Feb 18	21.91000 -0.45	22.37	21.80	22.24	363,630
01 Feb 18	22.36000 +0.33	22.39	21.90	21.98	372,921
31 Jan 18	22.03000 -0.07	22.22	21.96	22.12	440,709
30 Jan 18	22.10000 -0.27	22.33	21.85	22.32	630,429
29 Jan 18	22.37000 -0.03	22.50	22.24	22.42	797,984
26 Jan 18	22.40000 +0.46	22.47	22.07	22.08	714,907
25 Jan 18	21.94000 -0.08	22.23	21.85	22.06	493,093
24 Jan 18	22.02000 +0.19	22.30	21.66	21.96	680,866
23 Jan 18	21.83000 +0.13	21.94	21.63	21.74	577,125
22 Jan 18	21.70000 -0.20	21.97	21.36	21.90	676,726
19 Jan 18	21.90000 -0.06	21.99	20.82	21.13	1,305,384
18 Jan 18	21.96000 +0.02	22.18	21.86	21.86	728,684
17 Jan 18	21.94000 +0.11	22.44	21.73	21.95	1,177,896
16 Jan 18	21.83000 -0.52	22.59	21.72	22.45	1,304,865
12 Jan 18	22.35000 +0.02	22.96	22.28	22.41	1,126,886
11 Jan 18	22.33000 +0.50	22.47	21.79	21.87	748,438
10 Jan 18	21.83000 -0.03	22.01	21.65	21.81	330,383
09 Jan 18	21.86000 -0.08	22.16	21.77	21.96	484,957
08 Jan 18	21.94000 +0.04	22.05	21.48	21.84	850,460
05 Jan 18	21.90000 -0.12	22.31	21.86	22.21	517,090
04 Jan 18	22.02000 -0.05	22.46	21.94	22.18	508,516
03 Jan 18	22.07000 +0.33	22.29	21.61	21.74	935,214
02 Jan 18	21.74000 +0.40	21.82	21.47	21.47	684,728
29 Dec 17	21.34000 -0.25	21.83	21.32	21.57	605,287
28 Dec 17	21.59000 +0.24	21.65	21.32	21.42	585,407
27 Dec 17	21.35000 +0.06	21.41	21.26	21.27	337,691
26 Dec 17	21.29000 +0.15	21.47	21.13	21.13	508,059
22 Dec 17	21.14000 -0.07	21.50	21.08	21.40	924,135
21 Dec 17	21.21000 +0.29	21.40	20.96	21.00	944,917
20 Dec 17	20.92000 -0.38	21.49	20.91	21.38	461,920
19 Dec 17	21.30000 +0.15	21.58	21.00	21.28	681,851
18 Dec 17	21.15000 +0.28	21.40	21.00	21.07	837,952
15 Dec 17	20.87000 -0.08	21.14	20.57	21.00	1,991,718
14 Dec 17	20.95000 -0.33	21.35	20.87	21.27	902,785
13 Dec 17	21.28000 -0.09	21.67	21.21	21.45	815,194
12 Dec 17	21.37000 +0.04	21.50	21.18	21.40	1,042,849
11 Dec 17	21.33000 -0.25	21.61	21.17	21.54	1,285,600
08 Dec 17	21.58000 -0.13	21.76	21.31	21.76	951,616
07 Dec 17	21.71000 -0.02	22.01	21.63	21.82	797,131
06 Dec 17	21.73000 -0.69	22.18	21.57	21.66	1,750,575
05 Dec 17	22.42000 +0.27	22.47	21.58	22.21	1,634,538
04 Dec 17	22.15000 +0.72	22.46	21.56	21.62	1,623,874
01 Dec 17	21.43000 -0.04	21.54	20.92	21.54	981,242
30 Nov 17	21.47000 +0.10	21.74	21.11	21.39	1,297,234
29 Nov 17	21.37000 +0.56	21.64	20.71	20.83	1,585,885
28 Nov 17	20.81000 +0.70	21.00	20.00	20.33	1,990,779
27 Nov 17	20.11000 -0.39	20.64	20.00	20.50	1,317,605
24 Nov 17	20.50000 +0.38	20.57	20.06	20.15	910,090
22 Nov 17	20.12000 -0.71	20.64	19.91	20.27	2,318,980
21 Nov 17	20.83000 +0.29	20.93	20.04	20.56	3,928,736
20 Nov 17	20.54000 +2.27	21.00	17.80	18.16	2,036,010
17 Nov 17	18.27000 +0.49	18.30	17.77	17.78	1,144,607
16 Nov 17	17.78000 +0.02	17.87	17.65	17.78	1,170,595
15 Nov 17	17.76000 +0.01	17.81	17.43	17.70	2,024,297
14 Nov 17	17.75000 +0.64	18.08	17.33	17.48	3,599,914
13 Nov 17	17.11000 +0.13	17.18	16.82	16.86	921,752
10 Nov 17	16.98000 -0.04	17.11	16.78	16.86	902,492
09 Nov 17	17.02000 +0.09	17.11	16.80	16.92	1,225,483
08 Nov 17	16.93000 +0.40	17.01	16.30	16.38	2,822,338
07 Nov 17	16.53000 -0.41	17.01	16.48	16.85	2,409,909
06 Nov 17	16.94000 -0.36	17.42	16.73	17.13	1,835,322
03 Nov 17	17.30000 +0.00	18.49	17.21	17.50	3,944,971
02 Nov 17	17.30000 -0.30	17.72	17.21	17.51	2,160,196
01 Nov 17	17.60000 -0.18	17.95	17.56	17.85	1,073,557
31 Oct 17	17.78000 -0.17	18.15	17.66	18.04	1,279,713
30 Oct 17	17.95000 -0.03	18.06	17.66	17.92	1,402,826
27 Oct 17	17.98000 +0.20	18.20	17.79	17.79	1,126,996
26 Oct 17	17.78000 +0.26	17.93	17.54	17.54	791,413
25 Oct 17	17.52000 -0.15	17.60	17.19	17.60	861,825
24 Oct 17	17.67000 +0.14	17.72	17.40	17.47	838,300
23 Oct 17	17.53000 -0.48	18.07	17.51	18.02	828,521
20 Oct 17	18.01000 -0.04	18.44	17.97	18.20	1,505,654
19 Oct 17	18.05000 +0.28	18.09	17.69	17.74	741,988
18 Oct 17	17.77000 -0.19	17.90	17.37	17.90	1,115,064
17 Oct 17	17.96000 +0.45	18.16	17.44	17.46	882,901
16 Oct 17	17.51000 -0.12	17.77	17.31	17.57	931,038
13 Oct 17	17.63000 -0.08	17.81	17.52	17.70	1,128,723
12 Oct 17	17.71000 +0.14	17.72	17.18	17.40	1,153,669
11 Oct 17	17.57000 +0.01	17.72	17.50	17.53	566,996
10 Oct 17	17.56000 +0.23	17.64	17.30	17.41	718,378
09 Oct 17	17.33000 -0.23	17.56	17.15	17.56	909,215
06 Oct 17	17.56000 +0.23	17.71	17.32	17.42	826,455
05 Oct 17	17.33000 +0.34	17.45	16.99	17.05	1,120,153
04 Oct 17	16.99000 -0.18	17.42	16.96	17.20	1,005,749
03 Oct 17	17.17000 -0.47	17.77	17.12	17.71	1,235,522
02 Oct 17	17.64000 +0.04	17.66	17.36	17.56	581,020
29 Sep 17	17.60000 +0.09	17.81	17.38	17.55	842,697
28 Sep 17	17.51000 +0.09	17.65	17.27	17.44	721,078
27 Sep 17	17.42000 +0.17	17.53	17.09	17.29	1,180,767
26 Sep 17	17.25000 -0.14	17.33	17.04	17.33	1,309,882
25 Sep 17	17.39000 +0.15	17.51	17.07	17.22	1,356,603
22 Sep 17	17.24000 +0.30	17.39	16.95	16.95	968,890
21 Sep 17	16.94000 -0.10	17.08	16.80	17.01	611,156
20 Sep 17	17.04000 +0.21	17.06	16.79	16.82	744,347
19 Sep 17	16.83000 +0.03	17.08	16.52	16.84	1,457,136
18 Sep 17	16.80000 -0.38	17.31	16.75	17.27	2,216,567
15 Sep 17	17.18000 +0.04	17.48	16.98	17.19	3,984,640
14 Sep 17	17.14000 -0.42	17.48	17.04	17.48	1,810,276
13 Sep 17	17.56000 +0.31	18.06	17.23	17.23	1,469,399
12 Sep 17	17.25000 +0.38	17.30	16.81	16.86	855,728
11 Sep 17	16.87000 +0.14	17.17	16.76	16.88	1,414,251
08 Sep 17	16.73000 +0.36	16.97	16.25	16.34	1,307,802
07 Sep 17	16.37000 -0.22	16.61	16.11	16.52	2,229,896
06 Sep 17	16.59000 -0.54	17.08	16.50	17.08	1,894,094
05 Sep 17	17.13000 -0.06	17.18	16.78	17.17	1,517,205
01 Sep 17	17.19000 +0.18	17.27	16.97	17.07	754,041
31 Aug 17	17.01000 +0.10	17.05	16.78	17.01	1,320,174
30 Aug 17	16.91000 +0.08	17.04	16.68	16.86	1,975,063
29 Aug 17	16.83000 -0.30	17.20	16.68	17.09	2,094,352
28 Aug 17	17.13000 -0.26	17.37	16.88	17.37	1,063,360
25 Aug 17	17.39000 +0.31	17.55	17.03	17.15	956,593
24 Aug 17	17.08000 -0.11	17.38	17.08	17.25	1,575,205
23 Aug 17	17.19000 +0.00	17.30	16.97	17.15	2,505,838
22 Aug 17	17.19000 -0.08	17.51	17.15	17.27	2,140,282
21 Aug 17	17.27000 -0.47	17.75	17.21	17.75	796,731
18 Aug 17	17.74000 +0.14	17.88	17.50	17.50	1,544,297
17 Aug 17	17.60000 -0.12	17.98	17.57	17.63	1,077,077
16 Aug 17	17.72000 +0.32	18.00	17.49	17.49	1,296,175
15 Aug 17	17.40000 -0.06	17.62	17.34	17.49	1,179,875
14 Aug 17	17.46000 +0.03	17.57	17.18	17.48	958,714
11 Aug 17	17.43000 +0.12	17.57	17.15	17.36	742,418
10 Aug 17	17.31000 +0.03	17.51	17.25	17.27	1,124,546
09 Aug 17	17.28000 -0.06	17.47	17.16	17.33	901,311
08 Aug 17	17.34000 +0.12	17.45	17.01	17.16	1,856,184
07 Aug 17	17.22000 +0.06	17.32	17.01	17.01	1,234,587
04 Aug 17	17.16000 +0.21	17.26	16.68	16.96	2,094,641
03 Aug 17	16.95000 -0.39	17.56	16.95	17.26	1,544,572
02 Aug 17	17.34000 -0.34	17.70	17.11	17.67	1,827,658
01 Aug 17	17.68000 +0.25	17.74	17.24	17.51	2,251,376
31 Jul 17	17.43000 -0.15	17.75	17.26	17.53	2,092,392
28 Jul 17	17.58000 -0.75	18.25	17.22	18.24	2,797,280
27 Jul 17	18.33000 -0.20	18.53	18.15	18.51	2,429,526
26 Jul 17	18.53000 -2.24	20.50	18.16	20.03	6,453,963
25 Jul 17	20.77000 +0.16	20.81	20.30	20.63	3,917,173
24 Jul 17	20.61000 -0.55	21.32	20.60	21.14	2,002,571
21 Jul 17	21.16000 -0.13	21.43	21.09	21.40	1,333,475
20 Jul 17	21.29000 +0.03	21.59	21.17	21.23	870,428
19 Jul 17	21.26000 +0.35	21.60	20.86	20.86	1,427,700
18 Jul 17	20.91000 -0.14	21.17	20.77	21.03	1,069,429
17 Jul 17	21.05000 -0.06	21.19	20.91	21.03	947,610
14 Jul 17	21.11000 -0.31	21.53	21.09	21.41	803,592
13 Jul 17	21.42000 +0.03	21.57	21.07	21.37	745,740
12 Jul 17	21.39000 +0.06	21.70	21.32	21.44	750,255
11 Jul 17	21.33000 +0.23	21.39	21.03	21.10	731,493
10 Jul 17	21.10000 -0.06	21.26	20.87	21.20	646,653
07 Jul 17	21.16000 +0.02	21.31	21.01	21.16	968,696
06 Jul 17	21.14000 -0.09	21.38	21.04	21.21	952,639
05 Jul 17	21.23000 -0.13	21.49	20.90	21.40	1,377,219
03 Jul 17	21.36000 +0.13	21.52	21.23	21.35	636,797
30 Jun 17	21.23000 +0.03	21.40	20.99	21.23	939,140
29 Jun 17	21.20000 +0.23	21.44	20.98	20.98	904,360
28 Jun 17	20.97000 -0.19	21.42	20.94	21.24	2,091,263
27 Jun 17	21.16000 +0.23	21.25	20.96	20.97	1,343,026
26 Jun 17	20.93000 +0.23	21.01	20.67	20.68	1,694,963
23 Jun 17	20.70000 -0.20	20.90	20.63	20.90	1,537,276
22 Jun 17	20.90000 +0.61	20.97	20.07	20.43	2,515,456
21 Jun 17	20.29000 -0.27	20.70	20.26	20.61	1,547,961
20 Jun 17	20.56000 -0.65	21.22	20.47	21.11	1,298,516
19 Jun 17	21.21000 +0.08	21.50	20.90	21.21	1,112,316
16 Jun 17	21.13000 +0.47	21.16	20.43	20.55	2,210,198
15 Jun 17	20.66000 -0.40	21.14	20.57	20.87	2,246,367
14 Jun 17	21.06000 -0.02	21.55	21.00	21.22	2,099,661
13 Jun 17	21.08000 -0.54	21.64	21.03	21.46	2,230,896
12 Jun 17	21.62000 +0.32	21.66	21.18	21.25	1,937,962
09 Jun 17	21.30000 +0.48	21.50	20.79	20.86	2,050,073
08 Jun 17	20.82000 +0.37	21.07	20.30	20.50	1,685,873
07 Jun 17	20.45000 -0.10	20.68	20.38	20.56	1,387,967
06 Jun 17	20.55000 +0.04	20.67	20.25	20.40	1,252,612
05 Jun 17	20.51000 +0.03	20.63	20.33	20.36	1,221,428
02 Jun 17	20.48000 +0.10	20.72	20.41	20.42	1,033,895
01 Jun 17	20.38000 +0.35	20.39	19.95	20.13	1,435,276
31 May 17	20.03000 +0.05	20.11	19.86	20.07	1,772,454
30 May 17	19.98000 -0.46	20.56	19.82	20.45	1,478,157
26 May 17	20.44000 +0.18	20.88	20.15	20.22	949,902
25 May 17	20.26000 -0.04	20.52	20.20	20.36	1,424,306
24 May 17	20.30000 +0.33	20.35	19.84	20.00	1,004,889
23 May 17	19.97000 -0.28	20.25	19.94	20.24	978,264
22 May 17	20.25000 +0.13	20.30	20.01	20.14	1,080,434
19 May 17	20.12000 -0.47	20.42	19.78	20.01	1,802,661
18 May 17	20.59000 -0.30	20.91	20.50	20.91	1,285,482
17 May 17	20.89000 -0.33	21.47	20.86	21.15	1,178,492
16 May 17	21.22000 -0.21	21.50	21.15	21.50	1,034,192
15 May 17	21.43000 -0.29	21.87	21.30	21.56	1,799,850
12 May 17	21.72000 -0.24	21.98	21.69	21.89	1,041,588
11 May 17	21.96000 -0.06	22.06	21.60	21.89	1,324,263
10 May 17	22.02000 +0.51	22.13	21.43	21.43	1,919,632
09 May 17	21.51000 +0.26	21.74	21.20	21.20	1,426,153
08 May 17	21.25000 +0.04	21.40	21.14	21.14	1,407,566
05 May 17	21.21000 -0.38	21.74	21.04	21.65	1,881,760
04 May 17	21.59000 -0.22	21.76	21.41	21.76	1,136,090
03 May 17	21.81000 +0.05	21.95	21.55	21.68	1,190,335
02 May 17	21.76000 -0.18	22.08	21.55	21.74	1,353,298
01 May 17	21.94000 +0.25	22.16	21.60	21.76	2,124,098
28 Apr 17	21.69000 +0.62	21.69	20.65	20.65	2,422,858
27 Apr 17	21.07000 +0.07	21.32	20.97	21.30	1,698,278
26 Apr 17	21.00000 +1.17	21.30	20.32	20.32	4,401,013
25 Apr 17	19.83000 -0.26	20.38	19.81	20.24	2,136,296
24 Apr 17	20.09000 +0.31	20.25	19.67	20.04	2,191,674
21 Apr 17	19.78000 +0.09	19.92	19.56	19.70	1,554,620
20 Apr 17	19.69000 +0.47	19.76	19.33	19.40	1,853,885
19 Apr 17	19.22000 +0.01	19.41	19.15	19.31	1,220,911
18 Apr 17	19.21000 +0.23	19.35	18.86	18.86	1,314,000
17 Apr 17	18.98000 -0.57	19.71	18.84	19.60	2,483,234
13 Apr 17	19.55000 -0.10	19.95	19.45	19.71	1,071,791
12 Apr 17	19.65000 -0.10	19.73	19.45	19.71	515,108
11 Apr 17	19.75000 +0.08	19.94	19.48	19.73	645,205
10 Apr 17	19.67000 +0.10	19.80	19.46	19.65	1,137,554
07 Apr 17	19.57000 -0.15	19.75	19.53	19.63	615,886
06 Apr 17	19.72000 +0.24	19.78	19.35	19.49	1,094,559
05 Apr 17	19.48000 -0.07	19.86	19.44	19.70	1,155,776
04 Apr 17	19.55000 -0.20	19.80	19.46	19.76	981,318
03 Apr 17	19.75000 +0.02	20.04	19.01	19.36	1,134,733
31 Mar 17	19.73000 +0.10	19.86	19.56	19.65	938,706
30 Mar 17	19.63000 +0.43	19.63	19.04	19.27	1,033,974
29 Mar 17	19.20000 -0.01	19.53	19.13	19.18	954,427
28 Mar 17	19.21000 +0.42	19.29	18.70	18.79	1,115,489
27 Mar 17	18.79000 -0.52	19.21	18.60	19.14	1,297,818
24 Mar 17	19.31000 +0.15	19.64	19.18	19.18	1,834,124
23 Mar 17	19.16000 +0.11	19.55	18.98	19.11	1,823,601
22 Mar 17	19.05000 +0.47	19.08	18.51	18.55	1,393,843
21 Mar 17	18.58000 -0.02	19.16	18.58	18.67	2,566,434
20 Mar 17	18.60000 +0.00	18.84	18.58	18.58	1,566,885
17 Mar 17	18.60000 +0.29	18.78	18.35	18.35	2,504,365
16 Mar 17	18.31000 +0.17	18.56	18.16	18.28	1,242,213
15 Mar 17	18.14000 +0.45	18.28	17.72	17.83	1,533,287
14 Mar 17	17.69000 +0.03	17.79	17.47	17.65	1,222,827
13 Mar 17	17.66000 -0.34	18.19	17.64	18.00	1,241,313
10 Mar 17	18.00000 +0.23	18.05	17.72	17.78	1,318,105
09 Mar 17	17.77000 +0.58	17.86	17.20	17.27	1,966,179
08 Mar 17	17.19000 -0.04	17.34	17.04	17.22	2,218,855
07 Mar 17	17.23000 -0.09	17.38	17.05	17.32	2,121,931
06 Mar 17	17.32000 +0.18	17.38	16.92	17.10	1,420,893
03 Mar 17	17.14000 -0.10	17.39	17.05	17.17	743,927
02 Mar 17	17.24000 +0.08	17.30	17.09	17.10	636,130
01 Mar 17	17.16000 +0.07	17.39	17.09	17.26	1,479,989
28 Feb 17	17.09000 -0.23	17.38	17.07	17.32	1,740,656
27 Feb 17	17.32000 +0.05	17.49	17.23	17.28	1,179,966
24 Feb 17	17.27000 +0.18	17.31	16.94	16.98	1,601,282
23 Feb 17	17.09000 -0.79	17.52	16.95	17.50	3,541,354
22 Feb 17	17.88000 -0.94	18.88	17.84	18.66	2,429,546
21 Feb 17	18.82000 -0.04	18.99	18.37	18.50	2,379,777
17 Feb 17	18.86000 +0.95	18.94	17.77	18.32	4,059,564
16 Feb 17	17.91000 -0.27	18.41	17.78	18.18	1,599,010
15 Feb 17	18.18000 +0.13	18.20	17.95	17.99	1,282,335
14 Feb 17	18.05000 +0.05	18.30	17.97	18.08	1,733,957
13 Feb 17	18.00000 -0.26	18.41	17.97	18.26	1,427,739
10 Feb 17	18.26000 +0.31	18.32	17.91	17.95	807,087
09 Feb 17	17.95000 +0.37	18.42	17.61	18.14	1,521,638
08 Feb 17	17.58000 +0.41	17.66	17.04	17.14	1,124,351
07 Feb 17	17.17000 -0.08	17.37	17.10	17.23	811,210
06 Feb 17	17.25000 +0.07	17.49	17.21	17.23	718,117
03 Feb 17	17.18000 +0.13	17.27	16.85	16.88	963,625
02 Feb 17	17.05000 +0.06	17.21	16.91	17.05	695,882
01 Feb 17	16.99000 -0.12	17.29	16.96	17.14	1,059,274
31 Jan 17	17.11000 +0.07	17.15	16.87	16.97	1,267,979
30 Jan 17	17.04000 +0.05	17.10	16.80	16.92	1,145,757
27 Jan 17	16.99000 -0.07	17.10	16.79	17.09	1,846,406
26 Jan 17	17.06000 +0.06	17.22	16.87	16.98	1,373,327
25 Jan 17	17.00000 -0.05	17.27	16.94	17.06	1,230,628
24 Jan 17	17.05000 +0.06	17.13	16.79	17.01	1,472,733
23 Jan 17	16.99000 -0.14	17.94	16.98	17.15	1,038,698
20 Jan 17	17.13000 +0.29	17.21	16.81	17.08	2,123,709
19 Jan 17	16.84000 -0.14	17.07	16.58	16.58	1,445,173
18 Jan 17	16.98000 +0.08	16.99	16.74	16.94	1,087,898
17 Jan 17	16.90000 -0.45	17.27	16.80	16.93	1,293,337
13 Jan 17	17.35000 -0.44	17.99	17.28	17.83	1,450,122
12 Jan 17	17.79000 -0.19	18.01	17.61	17.99	1,204,306
11 Jan 17	17.98000 -0.12	18.08	17.68	18.08	1,096,821
10 Jan 17	18.10000 +0.43	18.15	17.67	17.67	1,751,648
09 Jan 17	17.67000 +0.26	17.81	17.35	17.35	1,386,694
06 Jan 17	17.41000 -0.18	17.84	17.39	17.59	1,942,509
05 Jan 17	17.59000 -0.70	18.19	17.59	18.19	1,530,315
04 Jan 17	18.29000 +0.19	18.57	18.12	18.12	1,444,869
03 Jan 17	18.10000 +0.07	18.36	18.05	18.19	902,971
30 Dec 16	18.03000 -0.22	18.28	17.92	18.15	1,575,597
29 Dec 16	18.25000 +0.13	18.25	18.03	18.13	421,671
28 Dec 16	18.12000 -0.12	18.26	18.03	18.25	522,728
27 Dec 16	18.24000 -0.03	18.44	18.14	18.27	454,579
23 Dec 16	18.27000 -0.04	18.42	18.00	18.27	1,054,167
22 Dec 16	18.31000 -0.42	18.73	18.19	18.73	562,615
21 Dec 16	18.73000 +0.08	18.83	18.53	18.57	1,001,460
20 Dec 16	18.65000 -0.25	19.09	18.61	18.88	1,135,007
19 Dec 16	18.90000 -0.10	19.24	18.84	19.14	793,766
16 Dec 16	19.00000 +0.33	19.08	18.59	18.77	3,924,218
15 Dec 16	18.67000 +0.02	19.07	18.56	18.75	1,216,197
14 Dec 16	18.65000 -0.14	18.83	18.41	18.75	1,464,453
13 Dec 16	18.79000 -0.03	18.98	18.40	18.85	1,111,552
12 Dec 16	18.82000 -0.64	19.39	18.79	19.39	1,641,234
09 Dec 16	19.46000 -0.17	19.60	18.97	19.60	1,091,458
08 Dec 16	19.63000 +0.07	19.84	19.33	19.69	1,170,228
07 Dec 16	19.56000 +0.49	19.56	18.99	19.17	1,127,519
06 Dec 16	19.07000 +0.35	19.13	18.58	18.82	1,050,768
05 Dec 16	18.72000 +0.11	18.83	18.25	18.83	2,013,588
02 Dec 16	18.61000 -0.24	18.89	18.54	18.81	1,123,690
01 Dec 16	18.85000 +0.25	18.86	18.54	18.66	988,088
30 Nov 16	18.60000 -0.15	18.89	18.50	18.81	1,269,519
29 Nov 16	18.75000 -0.04	19.28	18.71	18.92	1,544,425
28 Nov 16	18.79000 -0.87	19.80	18.73	19.65	1,928,415
25 Nov 16	19.66000 -0.09	19.87	19.62	19.86	477,713
23 Nov 16	19.75000 +0.26	19.92	19.22	19.44	3,201,995
22 Nov 16	19.49000 +0.30	19.70	19.14	19.29	1,780,964
21 Nov 16	19.19000 +0.19	19.25	18.92	18.92	1,300,483
18 Nov 16	19.00000 +0.05	19.08	18.90	19.01	1,233,146
17 Nov 16	18.95000 +0.18	19.08	18.70	18.85	1,253,287
16 Nov 16	18.77000 -0.24	19.20	18.70	19.03	2,068,043
15 Nov 16	19.01000 -0.13	19.34	18.88	19.25	1,184,817
14 Nov 16	19.14000 -0.14	19.83	19.08	19.46	3,022,936
11 Nov 16	19.28000 -0.16	19.99	19.17	19.52	3,993,982
10 Nov 16	19.44000 +0.87	19.59	18.45	18.60	2,922,768
09 Nov 16	18.57000 +1.22	18.62	16.68	17.05	1,986,201
08 Nov 16	17.35000 +0.13	17.47	17.00	17.17	1,248,287
07 Nov 16	17.22000 +0.31	17.35	17.08	17.13	1,533,655
04 Nov 16	16.91000 +0.12	17.24	16.74	16.83	1,421,923
03 Nov 16	16.79000 -0.31	17.26	16.76	17.07	1,600,635
02 Nov 16	17.10000 -0.07	17.80	16.93	17.11	2,315,958
01 Nov 16	17.17000 -0.13	17.97	17.09	17.35	1,723,051
31 Oct 16	17.30000 +0.01	17.53	17.07	17.23	1,388,868
28 Oct 16	17.29000 +0.37	17.31	15.82	16.00	3,757,846
27 Oct 16	16.92000 +0.12	17.04	16.61	16.87	2,068,950
26 Oct 16	16.80000 -0.34	17.25	16.76	16.99	1,418,612
25 Oct 16	17.14000 -0.20	17.44	16.85	17.22	1,553,175
24 Oct 16	17.34000 +0.00	17.50	17.18	17.46	891,063
21 Oct 16	17.34000 +0.22	17.42	16.97	16.97	916,478
20 Oct 16	17.12000 -0.17	17.20	16.81	17.20	776,250
19 Oct 16	17.29000 +0.11	17.38	17.16	17.19	1,192,238
18 Oct 16	17.18000 +0.00	17.66	17.17	17.51	612,825
17 Oct 16	17.18000 -0.05	17.57	17.16	17.18	1,119,133
14 Oct 16	17.23000 +0.23	17.40	16.97	17.01	416,537
13 Oct 16	17.00000 -0.16	17.22	16.91	17.22	968,411
12 Oct 16	17.16000 +0.13	17.22	16.88	17.05	646,120
11 Oct 16	17.03000 -0.19	17.33	16.86	16.99	1,009,908
10 Oct 16	17.22000 +0.31	17.25	16.92	17.01	1,293,007
07 Oct 16	16.91000 +0.24	16.92	16.60	16.63	989,964
06 Oct 16	16.67000 -0.08	16.78	16.59	16.76	781,035
05 Oct 16	16.75000 -0.11	16.99	16.67	16.86	1,011,249
04 Oct 16	16.86000 -0.24	17.38	16.78	17.22	1,026,877
03 Oct 16	17.10000 -0.14	17.22	16.87	17.11	923,286
30 Sep 16	17.24000 +0.07	17.34	16.99	17.15	1,259,327
29 Sep 16	17.17000 -0.24	17.51	17.13	17.43	1,010,800
28 Sep 16	17.41000 -0.31	17.70	17.27	17.70	850,142
27 Sep 16	17.72000 -0.31	18.07	17.51	18.07	1,157,336
26 Sep 16	18.03000 -0.57	18.57	18.02	18.48	597,475
23 Sep 16	18.60000 +0.34	18.66	18.09	18.18	731,065
22 Sep 16	18.26000 +0.28	18.70	18.04	18.08	585,032
21 Sep 16	17.98000 +0.14	18.49	17.69	17.92	497,951
20 Sep 16	17.84000 -0.25	18.26	17.83	18.20	644,327
19 Sep 16	18.09000 -0.02	18.76	17.92	18.25	572,780
16 Sep 16	18.11000 -0.03	18.49	18.04	18.15	992,165
15 Sep 16	18.14000 +0.02	18.34	17.99	18.06	733,363
14 Sep 16	18.12000 -0.20	18.47	17.95	18.31	1,046,066
13 Sep 16	18.32000 -0.41	18.54	18.11	18.51	914,909
12 Sep 16	18.73000 +0.19	18.76	18.47	18.52	988,947
09 Sep 16	18.54000 -0.67	19.59	18.54	19.03	1,005,573
08 Sep 16	19.21000 -0.64	19.83	19.19	19.83	803,769
07 Sep 16	19.85000 +0.13	19.89	19.47	19.64	1,017,240
06 Sep 16	19.72000 -0.01	19.88	19.53	19.69	2,510,680
02 Sep 16	19.73000 +0.15	19.88	19.64	19.71	850,335
01 Sep 16	19.58000 +0.04	19.68	19.33	19.46	910,037
31 Aug 16	19.54000 +0.22	19.73	19.28	19.38	1,250,318
30 Aug 16	19.32000 -0.01	19.51	19.25	19.26	734,883
29 Aug 16	19.33000 +0.12	19.43	19.23	19.26	662,187
26 Aug 16	19.21000 -0.31	19.59	19.01	19.40	1,034,930
25 Aug 16	19.52000 +0.00	19.59	19.37	19.44	802,909
24 Aug 16	19.52000 +0.16	19.66	19.41	19.41	833,262
23 Aug 16	19.36000 -0.03	19.52	19.30	19.36	908,050
22 Aug 16	19.39000 +0.07	19.51	19.20	19.22	1,181,067
19 Aug 16	19.32000 +0.01	19.51	19.26	19.31	961,622
18 Aug 16	19.31000 +0.11	19.46	19.09	19.18	1,300,847
17 Aug 16	19.20000 -0.07	19.49	19.05	19.20	780,227
16 Aug 16	19.27000 -0.04	19.56	19.18	19.18	1,392,768
15 Aug 16	19.31000 +0.34	19.38	18.89	18.92	1,019,000
12 Aug 16	18.97000 +0.05	19.06	18.80	18.97	1,167,735
11 Aug 16	18.92000 +0.41	19.00	18.32	18.61	1,724,982
10 Aug 16	18.51000 -0.13	18.77	18.51	18.60	950,385
09 Aug 16	18.64000 +0.23	18.84	18.38	18.42	1,054,002
08 Aug 16	18.41000 -0.01	18.43	18.21	18.28	1,012,338
05 Aug 16	18.42000 +0.38	18.53	18.01	18.16	1,160,357
04 Aug 16	18.04000 +0.09	18.16	17.89	17.92	1,077,984
03 Aug 16	17.95000 -0.05	18.36	17.84	17.84	1,186,964
02 Aug 16	18.00000 +0.04	18.09	17.72	17.84	1,581,114
01 Aug 16	17.96000 -0.02	18.00	17.63	17.87	2,041,795
29 Jul 16	17.98000 -0.97	18.50	17.33	18.50	3,354,708
28 Jul 16	18.95000 +0.20	19.11	18.48	18.77	1,460,677
27 Jul 16	18.75000 -0.11	18.91	18.63	18.90	856,580
26 Jul 16	18.86000 -0.12	18.99	18.54	18.71	1,267,941
25 Jul 16	18.98000 +0.34	19.11	18.53	18.62	1,207,864
22 Jul 16	18.64000 +0.26	18.81	18.21	18.32	581,972
21 Jul 16	18.38000 -0.16	18.70	18.26	18.56	700,172
20 Jul 16	18.54000 +0.09	18.58	18.33	18.45	971,541
19 Jul 16	18.45000 +0.17	18.50	18.01	18.30	720,729
18 Jul 16	18.28000 -0.08	18.50	18.22	18.37	700,060
15 Jul 16	18.36000 -0.08	18.58	18.32	18.58	662,655
14 Jul 16	18.44000 +0.22	18.60	18.23	18.37	547,440
13 Jul 16	18.22000 -0.37	18.78	18.19	18.64	644,416
12 Jul 16	18.59000 +0.59	18.70	18.01	18.18	1,306,837
11 Jul 16	18.00000 +0.37	18.05	17.61	17.68	1,056,798
08 Jul 16	17.63000 +0.34	17.75	17.37	17.37	708,120
07 Jul 16	17.29000 -0.14	17.64	17.21	17.49	632,969
06 Jul 16	17.43000 +0.01	17.63	17.22	17.29	673,371
05 Jul 16	17.42000 -0.46	17.90	17.40	17.86	794,455
01 Jul 16	17.88000 +0.01	18.06	17.60	17.91	792,698
30 Jun 16	17.87000 -0.03	17.97	17.48	17.86	1,329,764
29 Jun 16	17.90000 +0.51	17.91	17.52	17.52	1,054,192
28 Jun 16	17.39000 -0.03	17.87	17.34	17.63	818,741
27 Jun 16	17.42000 -0.99	18.31	17.32	18.31	1,315,876
24 Jun 16	18.41000 -0.15	18.50	17.93	17.97	1,049,645
23 Jun 16	18.56000 +0.28	18.57	18.29	18.42	743,133
22 Jun 16	18.28000 -0.33	18.60	18.26	18.60	799,015
21 Jun 16	18.61000 -0.15	18.81	18.56	18.78	764,738
20 Jun 16	18.76000 +0.13	18.94	18.63	18.77	1,018,929
17 Jun 16	18.63000 -0.09	18.78	18.42	18.77	1,353,066
16 Jun 16	18.72000 +0.10	18.73	18.35	18.58	837,313
15 Jun 16	18.62000 -0.22	18.84	18.62	18.84	500,370
14 Jun 16	18.84000 +0.05	18.88	18.56	18.77	701,353
13 Jun 16	18.79000 -0.47	19.30	18.75	19.18	736,985
10 Jun 16	19.26000 -0.48	19.61	19.14	19.59	745,073
09 Jun 16	19.74000 +0.14	19.83	19.44	19.57	975,838
08 Jun 16	19.60000 +0.12	19.83	19.33	19.54	1,219,385
07 Jun 16	19.48000 -0.16	19.60	19.33	19.60	602,977
06 Jun 16	19.64000 -0.02	19.73	19.30	19.68	1,290,125
03 Jun 16	19.66000 +0.31	19.67	19.26	19.40	1,060,441
02 Jun 16	19.35000 +0.10	19.41	18.91	18.91	808,811
01 Jun 16	19.25000 +0.20	19.37	19.00	19.01	785,633
31 May 16	19.05000 -0.19	19.20	18.94	19.20	795,116
27 May 16	19.24000 +0.15	19.42	19.03	19.11	970,107
26 May 16	19.09000 -0.08	19.37	19.06	19.17	543,894
25 May 16	19.17000 +0.29	19.25	18.68	18.87	990,227
24 May 16	18.88000 +0.32	19.00	18.54	18.65	745,971
23 May 16	18.56000 +0.05	18.69	18.47	18.52	803,008
20 May 16	18.51000 +0.02	18.68	18.03	18.59	999,698
19 May 16	18.49000 +0.02	18.70	18.34	18.39	688,267
18 May 16	18.47000 -0.41	19.06	18.36	18.83	960,587
17 May 16	18.88000 -0.14	19.22	18.77	18.92	1,123,013
16 May 16	19.02000 +0.05	19.17	18.46	18.94	1,674,575
13 May 16	18.97000 -0.14	19.24	18.77	19.12	970,185
12 May 16	19.11000 +0.07	19.44	19.05	19.14	886,062
11 May 16	19.04000 -0.53	19.63	19.03	19.51	1,498,359
10 May 16	19.57000 +0.11	19.71	19.39	19.71	1,709,108
09 May 16	19.46000 +0.39	19.55	18.17	19.10	1,579,499
06 May 16	19.07000 -0.16	19.36	18.85	19.17	1,242,163
05 May 16	19.23000 +0.07	19.42	19.08	19.20	1,167,113
04 May 16	19.16000 +0.23	19.31	18.68	18.81	1,410,008
03 May 16	18.93000 -0.21	19.28	18.90	19.07	1,687,724
02 May 16	19.14000 +0.44	19.26	18.64	18.84	1,095,539
29 Apr 16	18.70000 -0.11	18.84	18.55	18.82	1,196,126
28 Apr 16	18.81000 -0.29	19.22	18.76	18.98	1,352,059
27 Apr 16	19.10000 +0.25	19.29	18.57	19.00	1,765,950
26 Apr 16	18.85000 +1.47	19.38	17.55	17.90	3,472,980
25 Apr 16	17.38000 -0.17	17.65	17.31	17.56	1,935,205
22 Apr 16	17.55000 +0.15	17.60	17.39	17.41	1,726,307
21 Apr 16	17.40000 -0.20	17.69	17.36	17.53	1,155,935
20 Apr 16	17.60000 +0.05	17.76	17.00	17.29	2,071,216
19 Apr 16	17.55000 -0.38	17.95	17.47	17.85	1,609,376
18 Apr 16	17.93000 +0.15	18.07	17.62	17.70	1,131,348
15 Apr 16	17.78000 -0.19	17.96	17.71	17.89	1,209,389
14 Apr 16	17.97000 -0.25	18.29	17.85	18.29	1,275,129
13 Apr 16	18.22000 +0.04	18.45	17.98	18.27	982,972
12 Apr 16	18.18000 +0.49	18.19	17.66	17.67	1,441,609
11 Apr 16	17.69000 +0.57	17.97	17.55	17.77	2,206,382
08 Apr 16	17.12000 -0.05	17.51	17.10	17.27	1,044,368
07 Apr 16	17.17000 +0.00	17.35	17.02	17.10	1,126,858
06 Apr 16	17.17000 +0.29	17.22	16.83	16.90	1,178,982
05 Apr 16	16.88000 -0.05	17.14	16.69	16.79	1,506,058
04 Apr 16	16.93000 -0.29	17.22	16.75	17.22	805,416
01 Apr 16	17.22000 +0.35	17.23	16.58	16.70	975,416
31 Mar 16	16.87000 +0.18	16.88	16.40	16.83	2,242,495
30 Mar 16	16.69000 +0.04	17.00	16.65	16.78	1,028,575
29 Mar 16	16.65000 +0.48	16.71	16.01	16.07	1,351,403
28 Mar 16	16.17000 -0.08	16.65	16.05	16.53	737,082
24 Mar 16	16.25000 +0.16	16.33	15.90	16.09	1,113,436
23 Mar 16	16.09000 -0.57	16.67	16.09	16.62	1,048,329
22 Mar 16	16.66000 +0.10	16.81	16.18	16.39	1,576,795
21 Mar 16	16.56000 -0.74	17.44	16.47	17.22	1,424,837
18 Mar 16	17.30000 +0.15	17.50	17.09	17.26	1,529,178
17 Mar 16	17.15000 +0.24	17.41	16.83	16.95	2,935,008
16 Mar 16	16.91000 -0.36	17.16	16.86	17.14	1,322,277
15 Mar 16	17.27000 -0.13	17.50	17.23	17.36	1,015,981
14 Mar 16	17.40000 -0.22	17.60	17.36	17.60	1,071,355
11 Mar 16	17.62000 +0.36	17.76	17.22	17.36	655,540
10 Mar 16	17.26000 -0.32	17.75	17.13	17.70	769,607
09 Mar 16	17.58000 +0.07	17.74	17.47	17.57	701,961
08 Mar 16	17.51000 -0.48	17.93	17.51	17.91	990,412
07 Mar 16	17.99000 +0.00	18.07	17.81	17.93	1,300,122
04 Mar 16	17.99000 +0.02	18.09	17.85	18.02	1,194,410
03 Mar 16	17.97000 +0.02	18.02	17.63	17.85	1,319,336
02 Mar 16	17.95000 +0.15	17.97	17.67	17.79	1,181,591
01 Mar 16	17.80000 +0.51	17.83	17.31	17.37	1,873,338
29 Feb 16	17.29000 -0.19	17.49	17.24	17.41	1,658,457
26 Feb 16	17.48000 +0.33	17.57	16.76	17.18	1,681,356
25 Feb 16	17.15000 +0.25	17.22	16.74	16.93	1,735,173
24 Feb 16	16.90000 +0.19	17.02	16.28	16.50	2,175,278
23 Feb 16	16.71000 +0.83	17.22	15.61	15.97	3,619,421
22 Feb 16	15.88000 +0.33	16.10	15.60	15.77	2,758,991
19 Feb 16	15.55000 +0.25	15.84	14.97	15.25	2,571,094
18 Feb 16	15.30000 +0.20	15.47	14.91	15.13	3,341,562
17 Feb 16	15.10000 -1.81	17.22	15.08	17.22	6,266,606
16 Feb 16	16.91000 +0.23	17.05	16.59	16.77	2,860,470
12 Feb 16	16.68000 +0.61	17.55	16.28	16.32	2,700,721
11 Feb 16	16.07000 -0.04	16.11	15.54	15.88	1,406,584
10 Feb 16	16.11000 +0.42	16.50	15.69	15.84	1,516,891
09 Feb 16	15.69000 -0.54	16.42	15.52	16.02	1,124,575
08 Feb 16	16.23000 -0.39	16.57	15.75	16.47	1,805,392
05 Feb 16	16.62000 -0.79	17.31	16.58	17.31	1,198,514
04 Feb 16	17.41000 +0.03	17.57	17.17	17.37	1,008,861
03 Feb 16	17.38000 +0.14	17.53	16.85	17.30	1,169,710
02 Feb 16	17.24000 -0.33	17.76	17.14	17.49	637,208
01 Feb 16	17.57000 -0.09	17.75	17.39	17.57	1,088,690
29 Jan 16	17.66000 +0.48	17.67	17.00	17.33	1,351,275
28 Jan 16	17.18000 +0.10	17.27	16.93	17.25	665,297
27 Jan 16	17.08000 -0.09	17.47	16.91	17.17	1,083,167
26 Jan 16	17.17000 +0.31	17.36	16.73	16.85	1,064,705
25 Jan 16	16.86000 -0.47	17.47	16.78	17.36	1,263,443
22 Jan 16	17.33000 +0.61	17.33	16.66	16.90	1,302,178
21 Jan 16	16.72000 +0.10	17.02	16.21	16.68	2,470,356
20 Jan 16	16.62000 -0.29	16.94	16.06	16.72	2,405,823
19 Jan 16	16.91000 +0.27	17.03	16.38	16.76	2,272,454
15 Jan 16	16.64000 -0.46	16.94	16.48	16.66	2,326,257
14 Jan 16	17.10000 +0.21	17.22	16.66	16.89	2,428,974
13 Jan 16	16.89000 +0.46	17.17	16.46	16.52	3,519,719
12 Jan 16	16.43000 +0.51	16.46	15.86	15.97	2,235,516
11 Jan 16	15.92000 +0.21	15.94	15.48	15.81	1,497,153
08 Jan 16	15.71000 -0.03	15.96	15.69	15.79	1,181,054
07 Jan 16	15.74000 -0.56	16.27	15.72	16.06	1,276,221
06 Jan 16	16.30000 -0.20	16.59	15.91	15.91	1,256,503
05 Jan 16	16.50000 +0.00	16.70	16.30	16.70	1,535,185
04 Jan 16	16.50000 -0.39	16.66	16.30	16.61	971,952
31 Dec 15	16.89000 -0.11	16.99	16.69	16.96	957,282
30 Dec 15	17.00000 -0.15	17.19	16.91	17.19	681,764
29 Dec 15	17.15000 +0.14	17.18	16.94	17.03	813,337
28 Dec 15	17.01000 -0.09	17.11	16.67	17.11	1,003,675
24 Dec 15	17.10000 -0.02	17.22	16.90	17.05	684,604
23 Dec 15	17.12000 +0.10	17.13	16.93	17.07	1,834,555
22 Dec 15	17.02500 +0.11	17.07	16.58	16.99	1,998,511
21 Dec 15	16.91000 +0.20	16.91	16.32	16.72	2,008,097
18 Dec 15	16.71000 +0.11	16.91	16.41	16.58	2,724,470
17 Dec 15	16.60000 -0.30	16.99	16.60	16.98	1,432,082
16 Dec 15	16.90000 +0.28	16.92	16.50	16.78	1,444,624
15 Dec 15	16.62000 +0.41	16.67	16.18	16.18	1,892,252
14 Dec 15	16.21000 -0.27	16.60	16.15	16.53	2,249,164
11 Dec 15	16.48000 -0.22	16.66	16.38	16.40	2,062,513
10 Dec 15	16.70000 -0.08	16.90	16.50	16.78	2,212,149
09 Dec 15	16.78000 -0.07	17.17	16.69	16.77	1,496,501
08 Dec 15	16.85000 -0.23	16.99	16.51	16.72	1,882,776
07 Dec 15	17.08000 +0.21	17.11	16.61	16.80	1,575,494
04 Dec 15	16.87000 -0.03	17.02	16.72	16.95	1,306,985
03 Dec 15	16.90000 -0.37	17.34	16.74	17.28	1,255,936
02 Dec 15	17.27000 -0.05	17.42	17.24	17.32	1,205,486
01 Dec 15	17.32000 +0.01	17.51	17.26	17.35	892,537
30 Nov 15	17.31000 -0.20	17.59	17.27	17.46	1,492,514
27 Nov 15	17.51000 -0.17	17.79	17.51	17.77	334,403
25 Nov 15	17.68000 +0.26	17.79	17.36	17.47	852,723
24 Nov 15	17.42000 +0.15	17.57	17.13	17.13	1,667,425
23 Nov 15	17.27000 +0.15	17.48	17.06	17.06	1,312,864
20 Nov 15	17.12000 +0.30	17.40	17.01	17.02	1,875,772
19 Nov 15	16.82000 -0.10	16.87	16.50	16.53	1,953,724
18 Nov 15	16.92000 +0.57	16.95	16.34	16.38	2,392,874
17 Nov 15	16.35000 +0.24	16.64	16.02	16.23	2,365,029
16 Nov 15	16.11000 -0.01	16.20	15.98	16.09	1,161,669
13 Nov 15	16.12000 -0.41	16.52	15.96	16.40	2,497,177
12 Nov 15	16.53000 -0.19	16.87	16.42	16.69	2,626,041
11 Nov 15	16.72000 +0.36	16.79	16.37	16.47	3,130,297
10 Nov 15	16.36000 +0.11	16.38	15.90	16.20	3,822,783
09 Nov 15	16.25000 -0.29	16.67	16.11	16.56	2,591,525
06 Nov 15	16.54000 -0.21	16.70	16.42	16.70	3,092,743
05 Nov 15	16.75000 -0.07	16.77	16.55	16.62	2,352,884
04 Nov 15	16.82000 -0.69	17.40	16.42	17.24	5,913,588
03 Nov 15	17.51000 +0.28	17.97	16.78	16.89	3,846,722
02 Nov 15	17.23000 +0.26	17.43	17.05	17.30	2,909,834
30 Oct 15	16.97000 -0.36	17.29	16.49	17.29	3,288,787
29 Oct 15	17.33500 -0.32	17.68	17.29	17.43	1,902,495
28 Oct 15	17.65000 +0.06	18.08	17.39	17.57	3,547,985
27 Oct 15	17.59000 -0.60	18.61	17.56	18.16	1,509,035
26 Oct 15	18.19000 +0.52	18.30	17.70	17.70	1,400,660
23 Oct 15	17.67000 +0.07	17.96	17.46	17.96	2,176,325
22 Oct 15	17.60000 -0.48	18.25	17.51	18.14	2,564,236
21 Oct 15	18.08000 -1.10	19.35	18.02	19.25	2,214,286
20 Oct 15	19.18000 -0.12	19.44	19.12	19.22	1,246,637
19 Oct 15	19.30000 +0.12	19.33	18.99	19.14	1,239,254
16 Oct 15	19.18000 -0.05	19.36	18.85	19.24	1,534,458
15 Oct 15	19.23000 +0.64	19.27	18.59	18.72	2,167,153
14 Oct 15	18.59000 -0.06	18.86	18.55	18.71	1,734,483
13 Oct 15	18.65000 -0.34	19.02	18.55	18.82	1,119,188
12 Oct 15	18.98500 +0.53	19.17	18.61	18.89	2,059,248
09 Oct 15	18.45000 +0.09	18.49	18.16	18.31	1,304,829
08 Oct 15	18.36000 +0.21	18.56	18.03	18.03	1,892,433
07 Oct 15	18.15000 +0.19	18.35	17.75	17.92	2,911,052
06 Oct 15	17.96000 -0.24	18.30	17.92	18.20	3,446,977
05 Oct 15	18.20000 -0.26	18.66	18.18	18.41	1,965,536
02 Oct 15	18.46000 +0.36	18.49	17.77	17.91	1,932,978
01 Oct 15	18.10000 -0.08	18.31	17.67	18.11	3,714,005
30 Sep 15	18.18000 -0.29	18.82	18.15	18.61	3,386,856
29 Sep 15	18.47000 -0.06	18.69	18.33	18.50	1,062,639
28 Sep 15	18.53000 -0.56	19.37	18.52	19.32	1,318,754
25 Sep 15	19.09000 -0.31	19.60	19.00	19.50	1,144,425
24 Sep 15	19.40000 -0.19	19.62	19.16	19.52	1,176,805
23 Sep 15	19.59000 -0.32	19.91	19.39	19.86	1,327,417
22 Sep 15	19.91000 -0.26	20.34	19.82	19.91	1,426,880
21 Sep 15	20.17000 +0.22	20.46	19.95	20.03	1,373,696
18 Sep 15	19.95000 -0.50	20.16	19.76	20.11	1,929,857
17 Sep 15	20.45000 +0.11	20.78	20.13	20.24	1,052,721
16 Sep 15	20.34000 -0.07	20.53	20.10	20.29	1,536,108
15 Sep 15	20.41000 +0.09	20.63	20.27	20.41	1,180,768
14 Sep 15	20.32000 +0.17	20.43	19.91	20.16	2,361,213
11 Sep 15	20.15000 -0.19	20.34	19.95	20.04	2,620,052
10 Sep 15	20.34000 -0.34	20.81	20.26	20.55	1,368,938
09 Sep 15	20.68000 -0.24	21.09	20.67	21.01	1,604,442
08 Sep 15	20.92000 +0.48	20.94	20.32	20.78	935,472
04 Sep 15	20.44000 -0.19	20.67	20.22	20.36	749,240
03 Sep 15	20.63000 -0.11	20.89	20.52	20.78	1,069,378
02 Sep 15	20.74000 +0.17	20.91	20.45	20.78	1,261,685
01 Sep 15	20.57000 -0.13	20.96	20.24	20.24	2,928,340
31 Aug 15	20.70000 +0.19	20.97	20.48	20.51	2,890,162
28 Aug 15	20.51000 +0.44	20.58	20.00	20.00	2,507,717
27 Aug 15	20.07000 +0.50	20.32	19.70	19.77	2,417,613
26 Aug 15	19.57000 +0.75	19.64	18.91	19.26	2,467,720
25 Aug 15	18.82000 -0.51	20.01	18.81	19.89	2,259,586
24 Aug 15	19.33000 -1.03	20.23	18.00	19.24	2,009,916
21 Aug 15	20.36000 -0.45	20.65	19.91	20.44	2,478,433
20 Aug 15	20.81000 -0.75	21.53	20.78	21.45	1,249,388
19 Aug 15	21.56000 -0.17	21.72	21.36	21.69	1,563,840
18 Aug 15	21.73000 -0.19	22.11	21.68	21.83	993,608
17 Aug 15	21.92000 +0.26	22.04	21.46	21.54	1,313,060
14 Aug 15	21.66000 -0.25	21.92	21.65	21.81	1,126,132
13 Aug 15	21.91000 +0.42	22.07	21.35	21.57	2,622,668
12 Aug 15	21.49000 -0.16	21.63	21.08	21.54	3,583,296
11 Aug 15	21.65000 -0.26	21.86	21.58	21.71	2,157,165
10 Aug 15	21.91000 -0.50	23.20	21.89	23.20	1,893,359
07 Aug 15	22.41000 -0.12	22.45	22.05	22.37	1,741,356
06 Aug 15	22.53000 -0.43	23.10	22.24	23.02	2,120,358
05 Aug 15	22.96000 -0.34	23.75	22.92	23.48	2,749,670
04 Aug 15	23.30000 +0.52	23.83	22.82	23.24	3,737,048
03 Aug 15	22.78000 -0.51	23.33	22.69	23.20	3,156,997
31 Jul 15	23.29000 +0.50	23.38	22.81	22.90	1,604,654
30 Jul 15	22.79000 +0.53	22.99	22.12	22.12	2,127,033
29 Jul 15	22.26000 +0.23	22.40	21.92	22.00	1,819,550
28 Jul 15	22.03000 -0.03	22.23	21.75	22.20	1,703,788
27 Jul 15	22.06000 -0.15	22.36	21.94	22.14	1,049,865
24 Jul 15	22.21000 -0.58	22.75	22.12	22.73	1,373,755
23 Jul 15	22.79000 -0.19	23.16	22.67	23.11	1,066,845
22 Jul 15	22.98000 -0.01	23.32	22.91	23.01	1,850,058
21 Jul 15	22.99000 -0.07	23.10	22.70	22.99	1,071,048
20 Jul 15	23.06000 -0.02	23.25	22.98	23.17	958,013
17 Jul 15	23.08000 -0.35	23.55	22.99	23.52	760,296
16 Jul 15	23.43000 +0.07	23.60	23.37	23.52	1,141,346
15 Jul 15	23.36000 -0.33	23.68	23.33	23.61	1,530,551
14 Jul 15	23.69000 +0.17	23.76	23.46	23.60	1,490,706
13 Jul 15	23.52000 +0.35	23.57	23.26	23.30	1,195,866
10 Jul 15	23.17000 +0.53	23.23	22.74	22.87	1,853,321
09 Jul 15	22.64000 +0.26	22.81	22.51	22.63	1,145,273
08 Jul 15	22.38000 -0.23	22.66	22.27	22.48	1,620,045
07 Jul 15	22.61000 +0.46	22.76	21.90	22.28	1,862,447
06 Jul 15	22.15000 +0.15	22.27	21.81	21.85	1,590,474
02 Jul 15	22.00000 +0.36	22.01	21.61	21.71	1,442,586
01 Jul 15	21.64000 +0.29	22.22	21.54	22.22	2,923,992
30 Jun 15	21.35000 +0.32	21.39	21.10	21.18	1,511,622
29 Jun 15	21.03500 -0.60	21.64	21.03	21.48	1,376,082
26 Jun 15	21.64000 -0.03	21.78	21.31	21.31	7,791,608
25 Jun 15	21.67000 -0.01	21.78	21.56	21.75	1,367,752
24 Jun 15	21.68000 -0.11	21.86	21.58	21.79	1,195,681
23 Jun 15	21.79000 -0.15	22.16	21.76	22.05	1,252,926
22 Jun 15	21.94000 +0.13	22.11	21.82	21.99	1,509,259
19 Jun 15	21.81000 +0.13	22.04	21.70	21.75	1,648,234
18 Jun 15	21.68000 -0.16	22.05	20.86	21.37	1,572,290
17 Jun 15	21.84000 -0.03	22.09	21.78	21.97	1,270,242
16 Jun 15	21.87500 -0.77	22.55	21.65	22.55	3,108,667
15 Jun 15	22.65000 -0.15	22.83	22.57	22.75	1,413,243
12 Jun 15	22.80000 -0.11	23.07	22.55	22.83	1,187,770
11 Jun 15	22.91000 -0.10	23.17	22.83	23.10	931,483
10 Jun 15	23.01000 +0.27	23.15	22.62	22.78	1,792,920
09 Jun 15	22.74000 +0.00	22.80	22.66	22.76	1,300,676
08 Jun 15	22.74000 +0.25	22.77	22.41	22.41	1,323,476
05 Jun 15	22.49000 +0.11	22.56	22.05	22.34	1,007,001
04 Jun 15	22.38000 -0.22	22.67	22.35	22.48	709,730
03 Jun 15	22.59500 +0.33	22.63	22.11	22.28	1,223,761
02 Jun 15	22.26500 -0.13	22.40	22.07	22.29	1,298,363
01 Jun 15	22.39000 -0.07	22.60	22.17	22.52	1,247,919
29 May 15	22.46000 -0.18	22.80	22.28	22.59	1,167,881
28 May 15	22.64000 -0.29	23.00	22.63	22.86	1,958,350
27 May 15	22.93000 +0.36	23.00	22.65	22.68	1,609,391
26 May 15	22.57000 -0.05	22.82	22.53	22.60	1,808,656
22 May 15	22.62000 -0.13	23.00	22.55	22.82	1,468,628
21 May 15	22.75000 +0.17	22.84	22.48	22.63	1,192,926
20 May 15	22.58000 -0.07	22.83	22.38	22.67	843,051
19 May 15	22.65000 +0.31	22.66	22.22	22.37	1,205,350
18 May 15	22.34000 +0.09	22.42	22.01	22.05	1,174,437
15 May 15	22.25000 +0.27	22.31	21.75	22.00	1,801,018
14 May 15	21.98000 +0.14	22.09	21.81	21.89	1,487,436
13 May 15	21.84000 -0.05	21.98	21.62	21.71	1,284,195
12 May 15	21.89000 -0.13	22.12	21.39	21.88	2,119,419
11 May 15	22.01500 +0.57	22.04	21.41	21.48	3,121,387
08 May 15	21.44000 -0.17	22.19	21.43	21.90	2,013,728
07 May 15	21.61000 +0.22	21.82	21.03	21.33	3,048,179
06 May 15	21.39000 -0.17	22.00	21.25	21.60	2,553,880
05 May 15	21.56000 -1.44	23.13	21.49	22.88	6,313,001
04 May 15	23.00000 +0.11	23.32	22.75	22.91	2,947,521
01 May 15	22.89000 +0.23	23.26	22.48	22.66	1,756,835
30 Apr 15	22.66000 +0.03	22.83	22.38	22.55	1,798,989
29 Apr 15	22.62500 -0.75	23.41	22.16	23.21	1,980,643
28 Apr 15	23.37000 +0.23	23.55	22.90	23.10	1,633,616
27 Apr 15	23.14000 +0.06	23.37	23.01	23.22	2,118,135
24 Apr 15	23.08000 +0.12	23.37	22.90	23.05	1,015,069
23 Apr 15	22.96000 +0.26	23.33	22.69	22.69	1,360,359
22 Apr 15	22.70000 +0.00	22.85	22.51	22.74	665,821
21 Apr 15	22.70500 +0.10	23.03	22.37	22.53	1,342,147
20 Apr 15	22.60000 +0.10	22.81	22.25	22.65	1,376,478
17 Apr 15	22.50000 -0.27	22.68	22.34	22.61	1,148,329
16 Apr 15	22.77500 -0.06	23.14	22.72	22.84	1,168,487
15 Apr 15	22.83000 -0.09	23.06	22.45	22.97	2,461,433
14 Apr 15	22.91500 -0.03	23.11	22.72	22.89	1,398,098
13 Apr 15	22.95000 -0.65	23.71	22.82	23.71	2,056,167
10 Apr 15	23.60500 +0.25	23.73	23.29	23.35	1,425,644
09 Apr 15	23.35000 -0.31	23.90	23.29	23.68	1,201,129
08 Apr 15	23.66000 +0.61	23.66	22.61	22.71	1,693,484
07 Apr 15	23.04500 -0.58	23.71	22.92	23.65	2,284,930
06 Apr 15	23.62000 -0.39	24.22	23.50	23.93	1,611,008
02 Apr 15	24.01000 -0.13	24.21	23.77	24.00	1,446,085
01 Apr 15	24.14000 -0.19	24.31	23.80	24.27	1,980,916
31 Mar 15	24.33000 +0.05	24.47	23.93	24.23	1,072,218
30 Mar 15	24.28500 +0.47	24.53	23.83	23.89	1,337,903
27 Mar 15	23.82000 -0.04	24.24	23.64	23.85	1,753,263
26 Mar 15	23.86000 -0.42	24.14	23.43	24.14	2,193,245
25 Mar 15	24.28000 -0.61	25.22	24.27	25.00	1,496,781
24 Mar 15	24.89000 -0.36	25.31	24.84	25.27	985,671
23 Mar 15	25.25000 +0.25	25.35	24.76	24.91	1,210,040
20 Mar 15	25.00000 +0.24	25.33	24.82	24.95	2,313,255
19 Mar 15	24.76000 +0.17	24.94	24.52	24.59	1,367,514
18 Mar 15	24.59000 -0.26	24.88	24.28	24.84	1,468,511
17 Mar 15	24.85000 -0.06	24.94	24.48	24.87	1,789,088
16 Mar 15	24.91000 +0.35	24.97	24.57	24.78	1,646,826
13 Mar 15	24.56000 -0.38	25.22	24.50	24.99	2,787,709
12 Mar 15	24.93500 +0.48	24.98	24.43	24.57	2,306,861
11 Mar 15	24.46000 -0.58	25.36	24.34	25.03	2,253,321
10 Mar 15	25.03500 -0.36	25.41	24.86	24.99	2,409,408
09 Mar 15	25.40000 +0.60	25.59	25.00	25.07	2,806,196
06 Mar 15	24.80000 -0.89	25.69	24.80	25.54	3,398,552
05 Mar 15	25.69000 +0.14	25.93	25.40	25.55	2,140,953
04 Mar 15	25.55000 -0.19	25.77	25.17	25.71	1,988,590
03 Mar 15	25.74000 -0.42	25.97	25.16	25.64	2,592,080
02 Mar 15	26.16000 +0.40	26.25	25.68	25.69	5,230,805
27 Feb 15	25.76000 +0.40	26.25	25.55	25.68	8,832,389
26 Feb 15	25.36000 -0.12	25.69	25.26	25.35	1,001,403
25 Feb 15	25.48000 -0.21	25.77	25.39	25.73	1,331,400
24 Feb 15	25.69000 +0.60	25.95	25.18	25.18	1,747,279
23 Feb 15	25.09000 -0.31	25.75	25.02	25.44	1,024,606
20 Feb 15	25.40000 -0.08	25.97	25.33	25.60	1,786,486
19 Feb 15	25.48000 +0.03	25.89	24.52	24.92	3,480,526
18 Feb 15	25.45000 +0.82	25.55	24.34	24.67	3,373,815
17 Feb 15	24.63000 +0.18	24.79	24.23	24.47	1,524,291
13 Feb 15	24.45000 -0.16	24.75	24.36	24.69	1,238,295
12 Feb 15	24.61000 -0.29	25.01	24.58	24.92	1,540,532
11 Feb 15	24.90000 +0.44	25.10	24.41	24.44	1,578,264
10 Feb 15	24.46000 +0.20	24.67	24.31	24.38	1,582,019
09 Feb 15	24.26000 -0.44	24.69	24.19	24.56	961,115
06 Feb 15	24.70000 +0.19	24.92	24.42	24.52	1,320,113
05 Feb 15	24.51000 -0.39	25.17	24.48	25.00	1,456,984
04 Feb 15	24.90000 +0.33	25.00	24.28	24.36	1,466,465
03 Feb 15	24.57000 +0.08	25.11	24.42	24.60	1,895,733
02 Feb 15	24.49000 -0.23	24.78	23.68	24.65	1,925,788
30 Jan 15	24.71500 -0.74	25.37	24.52	25.32	1,933,994
29 Jan 15	25.45000 +0.62	25.55	24.79	25.00	1,751,308
28 Jan 15	24.83500 -0.48	25.64	24.81	25.49	1,066,813
27 Jan 15	25.31000 -0.01	25.66	25.02	25.28	1,397,668
26 Jan 15	25.31500 +0.39	25.49	24.93	24.99	1,428,577
23 Jan 15	24.93000 -0.08	25.36	24.81	25.06	1,325,572
22 Jan 15	25.01000 +0.59	25.27	24.49	24.56	2,250,502
21 Jan 15	24.42000 -0.67	25.31	24.25	25.10	2,839,876
20 Jan 15	25.09000 -0.26	25.56	24.74	25.46	1,712,121
16 Jan 15	25.35000 +0.32	25.42	24.83	24.98	1,479,161
15 Jan 15	25.03000 -0.55	25.85	24.91	25.59	1,989,672
14 Jan 15	25.58000 +0.09	25.66	24.89	25.22	1,775,175
13 Jan 15	25.49000 +0.43	25.88	25.07	25.29	2,097,159
12 Jan 15	25.06000 -0.01	25.30	24.95	25.04	1,860,545
09 Jan 15	25.07000 +0.17	25.33	24.55	24.90	1,889,516
08 Jan 15	24.90000 -0.08	25.24	24.67	25.05	2,789,063
07 Jan 15	24.98000 +1.27	25.05	23.84	23.89	2,326,864
06 Jan 15	23.71000 +0.26	23.97	22.91	23.54	2,413,494
05 Jan 15	23.45000 -0.47	24.25	23.29	23.77	2,054,160
02 Jan 15	23.92000 -0.84	24.98	23.55	24.80	2,256,155
31 Dec 14	24.76000 +0.47	25.04	24.34	24.43	2,343,782
30 Dec 14	24.29000 +0.08	24.40	24.00	24.20	1,233,215
29 Dec 14	24.21000 +0.46	24.36	23.71	23.83	1,306,897
26 Dec 14	23.75000 -0.04	23.91	23.66	23.79	505,578
24 Dec 14	23.79000 +0.18	23.91	23.65	23.69	644,236
23 Dec 14	23.61000 -0.21	23.98	23.57	23.82	1,746,745
22 Dec 14	23.82000 +0.32	23.91	23.36	23.43	1,378,336
19 Dec 14	23.50000 -0.15	23.98	23.25	23.67	2,196,338
18 Dec 14	23.65000 +0.00	24.05	23.19	24.04	2,373,757
17 Dec 14	23.65000 +0.99	23.68	22.98	23.20	2,896,176
16 Dec 14	22.66000 -0.14	23.21	22.28	22.75	2,922,013
15 Dec 14	22.80000 +0.19	22.93	22.39	22.77	2,360,208
12 Dec 14	22.61000 -0.36	23.03	22.56	22.81	1,750,071
11 Dec 14	22.97000 +0.18	23.45	22.83	22.83	1,873,459
10 Dec 14	22.79000 -0.53	23.64	22.78	23.26	2,334,719
09 Dec 14	23.32000 +0.65	23.50	22.60	23.49	4,196,563
08 Dec 14	22.67000 -0.25	23.06	22.52	22.82	1,173,358
05 Dec 14	22.91500 -0.10	23.47	22.80	23.10	2,870,490
04 Dec 14	23.02000 +0.22	23.07	22.59	22.72	1,964,988
03 Dec 14	22.80000 +0.06	22.92	22.52	22.57	1,407,140
02 Dec 14	22.74000 +0.65	22.82	22.00	22.18	2,582,022
01 Dec 14	22.09000 -0.68	22.88	22.01	22.77	2,449,977
28 Nov 14	22.77000 +0.84	22.89	22.08	22.08	1,733,846
26 Nov 14	21.93000 -0.18	22.34	21.52	22.05	1,694,058
25 Nov 14	22.11000 -0.35	22.66	22.01	22.46	1,833,030
24 Nov 14	22.46000 +0.27	22.49	21.96	22.20	1,432,970
21 Nov 14	22.19000 +0.39	22.29	21.77	22.07	1,727,524
20 Nov 14	21.80000 -0.02	22.46	21.56	21.71	2,572,477
19 Nov 14	21.82000 +0.05	22.05	21.60	21.81	1,214,029
18 Nov 14	21.77000 -0.17	22.18	21.62	21.99	1,847,793
17 Nov 14	21.94000 -0.06	22.44	21.69	22.02	3,693,445
14 Nov 14	22.00000 +0.10	22.12	21.71	21.81	2,196,563
13 Nov 14	21.90000 +0.40	21.90	21.36	21.53	2,538,304
12 Nov 14	21.50000 +0.39	21.60	21.02	21.02	3,723,872
11 Nov 14	21.11000 -0.24	21.33	20.49	20.49	10,186,078
10 Nov 14	21.35000 -0.34	21.85	21.32	21.74	2,376,247
07 Nov 14	21.69000 -0.18	21.87	21.37	21.87	1,958,500
06 Nov 14	21.87000 +0.01	22.22	21.78	21.90	2,772,456
05 Nov 14	21.86000 +1.43	22.10	20.83	20.85	6,641,054
04 Nov 14	20.43000 +1.80	20.99	20.03	20.50	5,255,188
03 Nov 14	18.63000 -0.28	18.98	18.50	18.93	2,814,724
31 Oct 14	18.91000 +0.02	19.24	18.90	19.14	1,894,437
30 Oct 14	18.89000 +0.06	19.09	18.71	18.78	1,297,304
29 Oct 14	18.83000 -0.37	19.23	18.71	19.21	1,300,391
28 Oct 14	19.20000 +0.61	19.20	18.60	18.70	1,298,181
27 Oct 14	18.59000 +0.12	18.73	18.25	18.40	934,722
24 Oct 14	18.47000 +0.39	18.57	17.97	18.16	1,413,442
23 Oct 14	18.08000 -0.40	18.74	18.02	18.46	1,776,156
22 Oct 14	18.48000 +0.26	18.74	18.25	18.25	1,316,944
21 Oct 14	18.22000 -0.42	18.69	18.20	18.69	1,985,664
20 Oct 14	18.64000 +0.28	18.78	18.13	18.36	1,752,721
17 Oct 14	18.36000 +0.13	18.58	18.25	18.50	1,311,540
16 Oct 14	18.23500 +0.19	18.38	17.45	17.73	1,714,574
15 Oct 14	18.04000 -0.15	18.18	17.45	17.95	2,176,283
14 Oct 14	18.19000 +0.27	18.61	17.81	18.16	2,190,989
13 Oct 14	17.92500 -0.47	18.52	17.86	18.44	1,638,375
10 Oct 14	18.39000 +0.05	18.71	18.21	18.38	1,547,150
09 Oct 14	18.34000 -0.19	18.66	18.30	18.49	1,074,071
08 Oct 14	18.53000 +0.66	18.56	17.80	17.84	1,086,784
07 Oct 14	17.87500 -0.27	18.16	17.83	18.03	959,397
06 Oct 14	18.15000 -0.42	18.79	18.15	18.62	703,453
03 Oct 14	18.57000 +0.32	18.81	18.28	18.43	778,340
02 Oct 14	18.25000 +0.13	18.40	17.99	18.10	796,690
01 Oct 14	18.12000 -0.22	18.83	18.04	18.35	1,276,821
30 Sep 14	18.34000 -0.44	18.82	18.32	18.82	1,307,836
29 Sep 14	18.78000 -0.10	18.90	18.49	18.66	2,067,619
26 Sep 14	18.88000 +0.28	19.04	18.50	18.61	1,445,141
25 Sep 14	18.60000 +0.43	18.90	18.18	18.33	2,468,999
24 Sep 14	18.17000 +0.35	18.53	17.70	17.88	971,014
23 Sep 14	17.82000 +0.05	18.47	17.68	17.75	1,233,100
22 Sep 14	17.77000 -0.24	17.96	17.58	17.93	993,400
19 Sep 14	18.01000 +0.35	18.30	17.57	17.79	2,566,600
18 Sep 14	17.66000 +0.38	17.78	17.29	17.29	1,202,300
17 Sep 14	17.28000 +0.35	17.48	16.82	16.98	829,300
16 Sep 14	16.93000 -0.03	17.05	16.75	16.87	694,800
15 Sep 14	16.96000 -0.16	17.36	16.90	17.13	416,200
12 Sep 14	17.12000 -0.02	17.39	17.00	17.19	687,400
11 Sep 14	17.14000 +0.15	17.30	16.78	16.91	832,000
10 Sep 14	16.99000 +0.11	17.08	16.75	16.86	938,700
09 Sep 14	16.88000 -0.08	17.03	16.70	16.94	807,700
08 Sep 14	16.96000 +0.08	17.06	16.75	16.87	615,300
05 Sep 14	16.88000 +0.01	16.94	16.62	16.83	558,900
04 Sep 14	16.87000 +0.30	17.11	16.54	16.60	1,036,300
03 Sep 14	16.57000 -0.10	16.76	16.24	16.76	1,159,600
02 Sep 14	16.67000 +0.03	16.88	16.49	16.69	670,000
29 Aug 14	16.64000 +0.00	16.75	16.39	16.71	656,600
28 Aug 14	16.64000 +0.27	16.71	16.25	16.30	939,800
27 Aug 14	16.37000 -0.01	16.39	16.15	16.29	740,000
26 Aug 14	16.38000 +0.19	16.39	16.12	16.23	1,218,600
25 Aug 14	16.19000 +0.07	16.29	15.97	16.28	1,098,900
22 Aug 14	16.12000 -0.12	16.30	16.02	16.22	762,200
21 Aug 14	16.24000 -0.01	16.39	16.10	16.29	912,700
20 Aug 14	16.25000 -0.04	16.30	16.10	16.25	531,600
19 Aug 14	16.29000 -0.06	16.41	16.10	16.38	771,800
18 Aug 14	16.35000 +0.09	16.60	16.24	16.38	952,200
15 Aug 14	16.26000 -0.02	16.43	15.95	16.40	1,944,500
14 Aug 14	16.28000 -0.42	16.70	16.05	16.70	2,934,100
13 Aug 14	16.70000 +0.44	16.74	16.12	16.29	1,977,600
12 Aug 14	16.26000 +0.17	16.30	15.99	16.07	2,191,500
11 Aug 14	16.09000 -0.25	16.43	16.02	16.38	2,144,100
08 Aug 14	16.34000 +0.26	16.37	16.00	16.08	2,314,300
07 Aug 14	16.08000 +0.10	16.29	15.90	16.01	3,976,600
06 Aug 14	15.98000 +0.92	16.09	15.05	15.06	5,408,600
05 Aug 14	15.06000 -4.75	17.50	15.01	17.25	16,244,000
04 Aug 14	19.81000 +0.38	19.83	19.27	19.43	1,553,300
01 Aug 14	19.43000 -0.16	19.83	19.18	19.54	1,643,600
31 Jul 14	19.59000 -0.10	19.74	19.42	19.55	939,000
30 Jul 14	19.69000 -0.32	20.54	19.66	20.24	1,541,600
29 Jul 14	20.01000 +0.14	20.11	19.69	19.90	1,688,500
28 Jul 14	19.87000 -0.32	20.35	19.65	20.20	4,205,600
25 Jul 14	20.19000 -0.01	20.21	19.82	20.06	659,700
24 Jul 14	20.20000 +0.13	20.40	20.07	20.12	951,900
23 Jul 14	20.07000 -0.51	20.63	19.95	20.62	1,217,300
22 Jul 14	20.57500 +0.22	20.75	20.45	20.45	709,000
21 Jul 14	20.36000 -0.41	20.85	20.34	20.61	359,300
18 Jul 14	20.77000 +0.30	20.96	20.49	20.49	630,800
17 Jul 14	20.47000 -0.44	21.03	20.44	20.81	1,040,300
16 Jul 14	20.91000 +0.03	21.12	20.69	21.02	1,492,600
15 Jul 14	20.88000 -0.32	21.41	20.88	21.23	1,045,800
14 Jul 14	21.20000 -0.01	21.42	21.08	21.36	804,300
11 Jul 14	21.21000 -0.23	21.61	21.06	21.38	643,600
10 Jul 14	21.44000 +0.05	21.68	20.88	21.08	1,152,400
09 Jul 14	21.39000 -0.18	21.89	21.36	21.61	1,361,600
08 Jul 14	21.57000 -0.44	22.07	21.55	21.94	1,102,500
07 Jul 14	22.01000 -0.43	22.46	21.94	22.34	706,100
03 Jul 14	22.44000 +0.37	22.53	22.13	22.17	408,600
02 Jul 14	22.07000 -0.22	22.48	21.99	22.28	667,500
01 Jul 14	22.29000 -0.14	22.81	22.16	22.46	1,083,800
30 Jun 14	22.43000 -0.18	22.67	22.30	22.63	829,200
27 Jun 14	22.61000 -0.03	22.98	22.36	22.50	3,859,800
26 Jun 14	22.64000 -0.17	23.13	22.57	23.00	966,300
25 Jun 14	22.81000 +0.17	22.85	22.47	22.59	562,200
24 Jun 14	22.63500 -0.15	22.98	22.43	22.72	946,600
23 Jun 14	22.78000 +0.30	22.84	22.24	22.43	940,600
20 Jun 14	22.48000 +0.04	22.64	22.24	22.52	1,525,900
19 Jun 14	22.44000 +0.22	22.48	22.03	22.24	908,800
18 Jun 14	22.22000 +0.03	22.44	21.97	22.14	757,800
17 Jun 14	22.18500 +0.14	22.41	21.82	22.00	772,400
16 Jun 14	22.05000 +0.28	22.05	21.55	21.68	1,565,200
13 Jun 14	21.77000 -0.27	22.22	21.73	22.11	1,087,400
12 Jun 14	22.04000 -0.46	22.39	21.91	22.34	1,134,500
11 Jun 14	22.50000 +0.02	22.57	22.15	22.35	1,316,200
10 Jun 14	22.48000 -0.22	22.55	21.95	22.45	2,776,500
09 Jun 14	22.70000 +0.38	22.77	22.07	22.24	1,064,000
06 Jun 14	22.32000 +0.62	22.70	22.10	22.16	1,365,600
05 Jun 14	21.70000 +0.25	21.97	21.40	21.52	958,600
04 Jun 14	21.45000 +0.45	21.57	20.84	20.93	832,900
03 Jun 14	21.00000 -0.29	21.35	20.89	21.20	715,300
02 Jun 14	21.29000 +0.45	21.39	20.85	20.93	1,034,100
30 May 14	20.84000 +0.14	20.97	20.60	20.77	1,196,600
29 May 14	20.70000 -0.31	21.03	20.30	21.00	2,200,800
28 May 14	21.01000 -0.26	21.38	20.96	21.22	1,914,300
27 May 14	21.27000 +0.06	21.38	21.02	21.27	1,360,100
23 May 14	21.21000 +0.20	21.41	20.87	21.06	867,700
22 May 14	21.01000 -0.13	21.23	20.65	21.10	1,657,900
21 May 14	21.14000 +0.13	21.41	20.82	21.05	887,800
20 May 14	21.01000 -0.39	21.57	20.58	21.49	1,327,000
19 May 14	21.39500 -0.17	21.72	21.14	21.38	592,400
16 May 14	21.57000 +1.00	21.61	20.47	20.67	1,565,300
15 May 14	20.57000 -0.49	21.17	20.16	20.87	1,434,500
14 May 14	21.06000 -0.31	21.48	20.88	21.27	801,800
13 May 14	21.37000 -0.22	21.70	21.24	21.64	848,600
12 May 14	21.59000 +0.70	21.73	20.83	20.97	1,417,300
09 May 14	20.89000 -0.53	21.81	20.65	20.88	2,053,000
08 May 14	21.42000 -0.86	22.34	20.89	22.13	2,113,600
07 May 14	22.28000 +0.15	22.44	21.88	22.19	838,100
06 May 14	22.13000 +0.01	22.40	21.98	22.06	540,700
05 May 14	22.12000 -0.17	22.55	22.07	22.08	692,400
02 May 14	22.29000 +0.31	22.40	22.00	22.12	948,300
01 May 14	21.98000 +0.66	22.02	21.19	21.38	1,035,900
30 Apr 14	21.32000 +0.31	21.43	20.76	21.00	971,700
29 Apr 14	21.01000 -0.06	21.50	20.80	21.04	1,209,100
28 Apr 14	21.07000 -0.44	21.88	20.55	21.64	1,631,000
25 Apr 14	21.51000 -0.27	21.79	21.41	21.74	702,300
24 Apr 14	21.78000 -0.09	22.01	21.38	21.91	919,700
23 Apr 14	21.87000 -0.71	22.53	21.84	22.50	718,400
22 Apr 14	22.58000 +0.09	22.82	22.39	22.62	533,400
21 Apr 14	22.49000 -0.08	22.95	22.14	22.53	521,600
17 Apr 14	22.57000 -0.33	23.17	22.53	22.85	544,900
16 Apr 14	22.90000 +0.02	23.28	22.45	23.10	753,900
15 Apr 14	22.88000 -0.21	23.26	22.42	23.18	632,600
14 Apr 14	23.09000 +0.64	24.00	22.90	23.80	899,100
11 Apr 14	22.45000 -0.37	22.86	22.29	22.55	607,700
10 Apr 14	22.82000 -0.74	23.73	22.53	23.55	908,300
09 Apr 14	23.56000 +0.75	23.60	22.78	22.78	826,900
08 Apr 14	22.81000 +0.26	23.28	22.28	22.62	1,478,000
07 Apr 14	22.55000 -0.92	23.50	22.08	23.40	1,669,200
04 Apr 14	23.47000 -0.56	24.35	23.33	24.24	736,000
03 Apr 14	24.03000 -0.33	24.33	23.99	24.29	566,900
02 Apr 14	24.36000 -0.40	24.96	24.30	24.78	697,000
01 Apr 14	24.76000 +0.66	24.80	24.08	24.11	948,100
31 Mar 14	24.10000 +0.41	24.22	23.48	23.77	859,100
28 Mar 14	23.69000 +0.21	24.25	23.52	23.62	736,300
27 Mar 14	23.48000 +0.09	23.62	23.17	23.36	760,200
26 Mar 14	23.39000 -0.56	24.30	23.32	24.06	800,400
25 Mar 14	23.95000 -0.34	24.69	23.89	24.41	881,900
24 Mar 14	24.29000 -0.79	25.22	23.82	25.07	1,300,700
21 Mar 14	25.08000 +0.23	25.21	24.80	25.03	1,810,000
20 Mar 14	24.85000 -0.25	25.18	24.64	24.96	859,600
19 Mar 14	25.10500 -0.24	25.49	25.06	25.42	744,100
18 Mar 14	25.34000 +0.09	25.57	25.01	25.22	709,300
17 Mar 14	25.25000 +0.28	25.49	24.86	25.07	934,500
14 Mar 14	24.97000 +0.28	25.14	24.48	24.64	675,500
13 Mar 14	24.69000 -0.28	25.02	24.48	24.95	817,000
12 Mar 14	24.97000 +0.18	25.10	24.05	24.60	889,100
11 Mar 14	24.79000 -0.17	25.18	24.70	24.97	1,257,700
10 Mar 14	24.96000 -0.31	25.25	24.86	25.20	1,435,900
07 Mar 14	25.27000 +0.35	25.40	24.68	24.73	1,719,900
06 Mar 14	24.92000 +0.35	24.96	24.35	24.55	2,329,700
05 Mar 14	24.57000 -0.12	24.63	24.11	24.21	12,452,700
04 Mar 14	24.69000 -0.95	25.78	24.62	24.99	1,519,900
03 Mar 14	25.64000 +0.50	25.99	24.80	24.87	669,700
28 Feb 14	25.14000 -0.18	25.69	25.05	25.21	764,900
27 Feb 14	25.32000 +0.18	25.40	24.90	25.00	842,200
26 Feb 14	25.14000 -1.07	26.45	24.92	26.16	1,623,000
25 Feb 14	26.21000 +3.25	26.44	23.75	23.80	4,003,400
24 Feb 14	22.96000 +0.19	23.09	22.32	22.86	1,764,000
21 Feb 14	22.77000 +0.08	23.16	22.47	22.67	1,116,100
20 Feb 14	22.69000 +0.23	22.84	22.34	22.44	831,400
19 Feb 14	22.46000 -0.06	22.87	22.17	22.43	1,302,400
18 Feb 14	22.52000 -0.04	23.00	22.30	22.79	879,500
14 Feb 14	22.56000 -0.50	23.04	22.53	23.04	741,400
13 Feb 14	23.06000 +0.15	23.21	22.43	22.61	332,500
12 Feb 14	22.91000 -0.36	23.46	22.88	23.31	463,700
11 Feb 14	23.27000 +0.22	23.46	22.95	23.16	383,700
10 Feb 14	23.05000 +0.28	23.60	22.85	23.45	681,900
07 Feb 14	22.77000 +0.06	22.99	22.45	22.73	610,800
06 Feb 14	22.71000 +0.50	22.81	22.25	22.25	629,200
05 Feb 14	22.21000 -0.11	22.28	21.59	22.25	416,800
04 Feb 14	22.32000 +0.23	22.65	22.01	22.14	434,900
03 Feb 14	22.09000 -0.88	23.17	21.96	22.92	1,620,000
31 Jan 14	22.97000 -0.09	23.17	22.64	22.64	546,100
30 Jan 14	23.06400 +0.06	23.32	22.99	23.13	400,900
29 Jan 14	23.00000 +0.02	23.18	22.87	22.90	901,000
28 Jan 14	22.98000 +0.08	23.13	22.75	22.93	330,300
27 Jan 14	22.90000 -0.46	23.64	22.87	23.36	846,400
24 Jan 14	23.36000 +0.01	23.50	23.00	23.13	1,157,100
23 Jan 14	23.35000 -0.06	23.48	23.05	23.25	782,600
22 Jan 14	23.41000 +0.67	23.65	22.92	22.92	846,000
21 Jan 14	22.74000 +0.80	23.66	22.49	22.98	943,200
17 Jan 14	21.94000 -1.00	22.88	21.91	22.84	970,300
16 Jan 14	22.94000 +0.37	23.58	22.57	22.57	1,127,800
15 Jan 14	22.57000 +0.06	22.81	22.42	22.58	463,100
14 Jan 14	22.51000 +0.23	22.98	22.17	22.28	626,300
13 Jan 14	22.28000 -0.80	23.00	22.00	22.97	809,300
10 Jan 14	23.08000 -0.43	23.76	23.06	23.55	502,900
09 Jan 14	23.51000 -0.05	23.76	23.30	23.58	684,700
08 Jan 14	23.56000 +0.14	23.79	23.31	23.33	704,700
07 Jan 14	23.42000 +0.01	23.61	23.21	23.48	660,800
06 Jan 14	23.41000 -0.37	23.90	23.24	23.80	606,000
03 Jan 14	23.78000 -0.09	24.01	23.43	23.88	346,700
02 Jan 14	23.87000 -0.14	24.05	23.77	23.87	580,500
31 Dec 13	24.01000 +0.00	24.40	23.84	24.07	351,400
30 Dec 13	24.01000 -0.09	24.29	23.85	24.04	423,700
27 Dec 13	24.10000 +0.16	24.28	23.83	24.04	401,300
26 Dec 13	23.94000 +0.06	24.24	23.78	23.97	443,800
24 Dec 13	23.88000 -0.44	24.46	23.75	24.33	378,500
23 Dec 13	24.32000 +0.44	24.46	23.87	23.98	580,500
20 Dec 13	23.88000 +0.53	23.99	23.23	23.35	1,598,100
19 Dec 13	23.35000 -0.33	23.70	23.17	23.66	812,400
18 Dec 13	23.68000 +0.03	23.89	23.54	23.73	785,600
17 Dec 13	23.65000 -0.41	24.10	23.58	24.10	445,700
16 Dec 13	24.06000 +0.32	24.19	23.52	23.91	724,800
13 Dec 13	23.74000 +0.04	24.08	23.53	23.77	612,800
12 Dec 13	23.70000 -0.60	24.28	23.46	24.28	943,000
11 Dec 13	24.30000 -0.05	24.35	24.08	24.32	613,900
10 Dec 13	24.35000 -0.15	24.63	24.23	24.45	568,600
09 Dec 13	24.50000 +0.16	24.67	24.16	24.42	551,200
06 Dec 13	24.34000 +0.23	24.70	24.11	24.19	771,000
05 Dec 13	24.11000 -0.24	24.30	24.00	24.28	553,400
04 Dec 13	24.35000 -0.39	24.86	24.27	24.70	727,100
03 Dec 13	24.74000 -0.62	25.21	24.51	25.14	1,146,800
02 Dec 13	25.36000 -0.84	26.40	25.33	26.09	862,300
29 Nov 13	26.20000 -0.12	26.65	26.08	26.42	182,000
27 Nov 13	26.32000 -0.39	26.91	26.14	26.71	394,000
26 Nov 13	26.71000 -0.20	27.27	26.53	27.00	1,028,400
25 Nov 13	26.91000 +1.46	26.95	25.85	26.06	1,837,400
22 Nov 13	25.45000 +0.12	25.83	25.37	25.41	344,300
21 Nov 13	25.33000 +0.33	25.63	24.79	25.14	317,500
20 Nov 13	25.00000 -0.67	25.91	24.82	25.70	552,300
19 Nov 13	25.67000 +0.08	26.21	25.49	25.62	541,000
18 Nov 13	25.59000 +0.12	25.73	25.45	25.52	351,600
15 Nov 13	25.47000 -0.15	25.85	25.34	25.72	439,100
14 Nov 13	25.62000 +0.17	25.78	25.33	25.45	547,800
13 Nov 13	25.45000 +0.11	25.50	25.13	25.20	540,500
12 Nov 13	25.34000 -0.29	25.63	25.22	25.63	689,400
11 Nov 13	25.63000 +0.02	25.69	25.17	25.59	414,100
08 Nov 13	25.61000 +1.07	25.67	24.51	24.51	1,074,000
07 Nov 13	24.54000 -0.83	25.70	24.50	25.38	876,200
06 Nov 13	25.37000 -0.22	26.49	24.55	25.25	1,697,500
05 Nov 13	25.59000 +0.43	26.07	24.63	25.05	1,418,300
04 Nov 13	25.16000 +0.00	25.51	24.94	25.31	872,300
01 Nov 13	25.16000 +0.14	26.21	24.93	25.03	1,348,800
31 Oct 13	25.02500 -0.01	25.07	24.49	24.96	546,500
30 Oct 13	25.03000 +0.07	25.23	24.60	24.90	621,300
29 Oct 13	24.96000 +0.80	25.34	24.26	24.26	1,337,500
28 Oct 13	24.16000 +0.67	24.18	23.28	23.55	765,900
25 Oct 13	23.49000 +0.66	23.51	22.50	22.90	470,900
24 Oct 13	22.83000 +0.36	23.05	22.33	22.54	442,500
23 Oct 13	22.47000 +0.01	22.62	22.06	22.43	324,400
22 Oct 13	22.46000 -0.02	22.97	22.45	22.52	444,100
21 Oct 13	22.48000 -0.15	22.94	22.40	22.63	412,500
18 Oct 13	22.63000 -0.22	23.16	22.51	23.02	431,200
17 Oct 13	22.85000 +0.15	22.93	22.50	22.61	473,100
16 Oct 13	22.70000 +0.58	22.94	21.81	22.19	1,050,800
15 Oct 13	22.12000 -0.13	22.50	22.07	22.25	337,700
14 Oct 13	22.25000 +0.01	22.45	21.91	22.14	652,900
11 Oct 13	22.24000 +0.50	22.25	21.74	21.75	325,600
10 Oct 13	21.74000 +0.44	21.90	20.91	21.55	879,300
09 Oct 13	21.30000 -0.46	21.83	20.97	21.76	1,342,600
08 Oct 13	21.76000 -0.25	22.21	21.45	22.07	778,400
07 Oct 13	22.01000 -0.32	22.35	21.91	22.22	478,900
04 Oct 13	22.33000 -0.14	22.72	22.25	22.41	361,700
03 Oct 13	22.47000 -0.56	23.35	22.25	23.02	839,100
02 Oct 13	23.03000 -0.32	23.46	22.90	23.25	550,900
01 Oct 13	23.35000 -0.26	23.98	23.25	23.60	635,500
30 Sep 13	23.61000 -0.24	23.89	23.19	23.67	576,200
27 Sep 13	23.85000 +0.43	23.88	23.12	23.39	605,900
26 Sep 13	23.42000 +0.06	23.43	22.90	23.39	711,800
25 Sep 13	23.36000 +0.15	23.48	23.15	23.19	454,700
24 Sep 13	23.21000 +0.48	23.43	22.73	22.73	545,000
23 Sep 13	22.73000 -0.31	23.11	22.70	23.05	383,100
20 Sep 13	23.04000 -0.46	23.57	22.76	23.50	691,900
19 Sep 13	23.50000 -0.83	24.30	23.32	24.30	607,900
18 Sep 13	24.33000 -0.23	24.65	23.66	24.53	665,900
17 Sep 13	24.56000 +0.40	24.57	24.13	24.13	338,400
16 Sep 13	24.16000 +0.59	24.31	23.70	23.85	838,100
13 Sep 13	23.57000 +0.18	23.67	23.25	23.49	261,500
12 Sep 13	23.39000 +0.18	23.45	22.94	23.19	423,800
11 Sep 13	23.21000 -0.42	23.80	23.03	23.52	640,300
10 Sep 13	23.63000 +0.30	23.86	23.42	23.48	370,100
09 Sep 13	23.33000 +0.47	23.47	22.75	22.86	732,500
06 Sep 13	22.86000 +0.17	23.41	22.49	22.90	608,200
05 Sep 13	22.69000 -0.09	22.88	22.47	22.78	333,400
04 Sep 13	22.78000 +0.02	22.87	22.53	22.71	879,700
03 Sep 13	22.76000 +0.26	23.06	22.34	22.58	681,300
30 Aug 13	22.50000 +0.02	22.69	22.09	22.42	509,000
29 Aug 13	22.48000 +0.28	22.54	22.07	22.12	393,100
28 Aug 13	22.20000 -0.16	22.62	22.12	22.34	267,600
27 Aug 13	22.36000 -0.48	22.82	22.36	22.70	297,300
26 Aug 13	22.84000 -0.20	23.19	22.83	23.06	407,200
23 Aug 13	23.04000 +0.01	23.23	22.96	23.01	451,900
22 Aug 13	23.03000 -0.14	23.33	22.95	23.16	332,400
21 Aug 13	23.17000 -0.14	23.55	23.01	23.31	540,600
20 Aug 13	23.31000 -0.07	23.90	23.23	23.60	692,700
19 Aug 13	23.38000 -0.09	23.79	23.38	23.47	522,700
16 Aug 13	23.47000 -0.62	24.24	23.40	23.99	627,100
15 Aug 13	24.09000 -0.30	24.42	23.98	24.19	298,500
14 Aug 13	24.39000 +0.08	24.57	24.25	24.25	233,200
13 Aug 13	24.31000 +0.03	24.35	23.97	24.22	651,500
12 Aug 13	24.28000 -0.35	24.83	24.22	24.74	319,700
09 Aug 13	24.63000 -0.13	24.88	24.45	24.75	470,300
08 Aug 13	24.76000 -0.07	24.99	24.53	24.96	520,700
07 Aug 13	24.83000 -0.04	25.06	24.69	24.85	958,000
06 Aug 13	24.87000 +0.01	25.06	24.80	24.88	583,900
05 Aug 13	24.86000 -0.24	25.00	24.64	24.85	897,600
02 Aug 13	25.10000 +0.11	25.29	24.89	25.00	415,900
01 Aug 13	24.99000 +1.39	25.49	24.00	24.99	1,518,900
31 Jul 13	23.60000 +0.09	24.23	23.17	23.50	1,065,000
30 Jul 13	23.51000 +0.21	23.67	23.35	23.42	577,100
29 Jul 13	23.30000 +0.18	23.37	22.94	23.00	544,600
26 Jul 13	23.12000 +0.43	23.26	22.50	22.50	724,000
25 Jul 13	22.69000 +0.29	22.78	22.00	22.35	809,600
24 Jul 13	22.40000 +0.11	22.56	21.73	22.13	931,500
23 Jul 13	22.28500 -1.56	23.86	22.17	23.84	1,671,700
22 Jul 13	23.84000 -0.31	24.20	23.44	24.16	788,000
19 Jul 13	24.15000 -0.73	24.49	24.10	24.15	758,000
18 Jul 13	24.88000 +0.32	25.06	24.63	24.68	508,400
17 Jul 13	24.56000 -0.61	25.34	24.47	25.34	605,000
16 Jul 13	25.17000 +0.20	25.45	24.22	24.70	1,805,800
15 Jul 13	24.97000 -1.13	26.20	24.86	26.16	1,417,300
12 Jul 13	26.10000 -0.31	26.55	25.73	26.38	409,300
11 Jul 13	26.41000 +0.23	26.71	26.30	26.45	733,700
10 Jul 13	26.18000 -0.04	26.46	25.91	26.24	654,800
09 Jul 13	26.22000 +0.53	26.52	25.64	25.87	545,500
08 Jul 13	25.69000 -0.31	26.30	25.55	26.13	772,300
05 Jul 13	26.00000 +0.40	26.14	25.66	26.00	642,500
03 Jul 13	25.60000 -0.07	25.75	25.42	25.65	256,900
02 Jul 13	25.67000 +0.68	26.00	25.03	25.11	1,128,600
01 Jul 13	24.99000 +0.11	25.24	24.78	24.93	1,097,100
28 Jun 13	24.88000 -0.11	25.12	24.67	24.94	6,113,200
27 Jun 13	24.99000 -0.22	25.48	24.53	25.37	987,300
26 Jun 13	25.21000 +0.30	25.38	24.96	25.00	952,800
25 Jun 13	24.91000 -0.40	25.43	24.66	25.31	1,474,800
24 Jun 13	25.31000 +0.26	25.41	24.15	24.76	982,600
21 Jun 13	25.05000 +0.00	25.45	24.46	25.07	1,246,300
20 Jun 13	25.05000 -0.27	25.50	24.68	25.01	690,200
19 Jun 13	25.32000 +0.02	26.08	25.30	25.42	1,040,200
18 Jun 13	25.30000 +0.57	25.32	24.55	24.88	1,022,700
17 Jun 13	24.73000 +1.04	24.86	23.88	24.07	1,416,100
14 Jun 13	23.69000 +0.23	23.99	23.43	23.51	558,200
13 Jun 13	23.46000 +0.18	23.51	22.97	23.18	341,100
12 Jun 13	23.28000 +0.20	23.72	23.04	23.28	742,300
11 Jun 13	23.08000 -0.50	23.41	22.95	23.41	337,000
10 Jun 13	23.58000 -0.01	23.94	23.48	23.82	492,400
07 Jun 13	23.59000 +0.32	23.65	23.11	23.45	640,300
06 Jun 13	23.27000 -0.51	24.15	22.74	23.86	1,064,500
05 Jun 13	23.78000 -0.17	24.47	23.65	24.06	1,081,800
04 Jun 13	23.95000 +0.48	23.99	23.49	23.70	1,068,700
03 Jun 13	23.47000 +0.21	23.71	23.05	23.26	1,255,000
31 May 13	23.26000 +0.19	23.57	22.95	22.95	1,874,100
30 May 13	23.07000 +0.43	23.27	22.45	22.60	852,000
29 May 13	22.64000 -0.36	22.90	22.40	22.75	1,030,400
28 May 13	23.00000 +0.69	23.18	22.45	22.98	1,830,300
24 May 13	22.31000 +0.16	22.44	21.70	21.85	832,200
23 May 13	22.15000 +0.63	22.35	21.05	21.06	6,926,000
22 May 13	21.52000 +0.32	21.67	20.83	21.15	1,037,800
21 May 13	21.20000 -0.38	21.62	21.14	21.49	732,800
20 May 13	21.58000 -0.16	22.28	21.54	21.75	510,600
17 May 13	21.74000 -0.18	22.00	21.60	22.00	287,200
16 May 13	21.92000 +0.18	22.07	21.65	21.73	261,400
15 May 13	21.74000 +0.24	21.86	21.40	21.45	259,500
14 May 13	21.50000 +0.00	21.65	21.41	21.55	506,700
13 May 13	21.50000 -0.33	21.85	21.33	21.85	139,700
10 May 13	21.83000 +0.61	21.84	21.17	21.18	266,200
09 May 13	21.22000 -0.29	21.60	21.10	21.35	373,600
08 May 13	21.51000 -0.75	21.88	21.05	21.71	508,200
07 May 13	22.26000 -0.20	22.50	22.10	22.40	499,700
06 May 13	22.46000 +1.14	22.50	21.30	21.35	702,900
03 May 13	21.32000 +0.29	21.40	20.06	20.47	1,550,600
02 May 13	21.03000 +0.24	21.04	20.75	20.91	755,400
01 May 13	20.79000 -0.96	21.90	20.60	21.88	908,500
30 Apr 13	21.75000 +0.19	21.84	21.04	21.52	392,600
29 Apr 13	21.56000 -0.08	22.08	21.46	21.46	381,400
26 Apr 13	21.64000 +0.05	21.93	21.31	21.53	286,500
25 Apr 13	21.59000 +0.68	21.65	20.98	21.02	283,200
24 Apr 13	20.91000 +0.17	21.08	20.73	20.79	236,600
23 Apr 13	20.74000 +0.00	21.05	20.03	20.77	432,500
22 Apr 13	20.74000 -0.15	21.17	20.62	20.96	312,500
19 Apr 13	20.89000 +0.38	20.91	20.45	20.45	315,500
18 Apr 13	20.51000 -0.24	21.05	20.43	20.56	535,800
17 Apr 13	20.75000 -0.74	21.37	20.62	21.37	1,003,000
16 Apr 13	21.49000 +0.99	21.71	20.60	20.62	939,200
15 Apr 13	20.50000 -0.28	20.80	20.43	20.80	586,500
12 Apr 13	20.78000 +0.67	21.09	19.65	19.95	880,900
11 Apr 13	20.11500 +0.31	20.13	19.51	20.00	1,360,600
10 Apr 13	19.80500 +0.90	20.00	18.92	18.97	1,322,300
09 Apr 13	18.91000 +0.25	19.00	18.44	18.65	701,800
08 Apr 13	18.66000 +0.26	18.70	18.15	18.51	426,000
05 Apr 13	18.40000 -0.10	18.50	18.05	18.28	325,600
04 Apr 13	18.50000 +0.46	18.50	17.96	18.15	539,400
03 Apr 13	18.04000 +0.43	18.13	17.53	17.64	304,500
02 Apr 13	17.61000 -0.14	17.92	17.41	17.82	465,800
01 Apr 13	17.75000 -0.11	17.93	17.59	17.86	378,600
28 Mar 13	17.86000 +0.22	17.96	17.62	17.73	347,300
27 Mar 13	17.64000 -0.36	17.95	17.51	17.90	314,500
26 Mar 13	18.00000 +0.00	18.10	17.77	18.00	202,800
25 Mar 13	18.00000 -0.18	18.25	17.93	18.21	355,800
22 Mar 13	18.18000 +0.44	18.18	17.69	17.74	656,100
21 Mar 13	17.74000 -0.07	17.90	17.55	17.78	781,700
20 Mar 13	17.81000 +0.30	17.94	17.50	17.57	499,500
19 Mar 13	17.51000 +0.03	17.69	17.28	17.54	737,700
18 Mar 13	17.48000 -0.13	17.65	17.27	17.49	249,400
15 Mar 13	17.61000 -0.24	17.95	17.52	17.93	727,900
14 Mar 13	17.85000 +0.22	17.89	17.45	17.50	586,100
13 Mar 13	17.63000 +0.10	17.66	17.38	17.40	526,700
12 Mar 13	17.53000 +0.02	17.68	17.39	17.53	449,400
11 Mar 13	17.51000 +0.01	17.60	17.35	17.48	512,200
08 Mar 13	17.50000 +0.13	17.58	17.27	17.41	564,800
07 Mar 13	17.37000 +0.14	17.50	17.23	17.27	561,800
06 Mar 13	17.23000 -0.08	17.39	17.17	17.30	625,800
05 Mar 13	17.31000 +0.28	17.45	16.96	17.11	622,900
04 Mar 13	17.03000 +0.08	17.07	16.75	16.87	338,700
01 Mar 13	16.95000 -0.26	17.21	16.82	17.13	336,300
28 Feb 13	17.21000 -0.46	17.68	17.14	17.68	517,200
27 Feb 13	17.67000 +0.27	17.83	17.14	17.30	740,500
26 Feb 13	17.40000 -0.12	17.63	17.13	17.58	953,000
25 Feb 13	17.52000 +0.37	17.74	17.32	17.39	513,200
22 Feb 13	17.15000 -0.90	18.09	16.65	18.09	1,261,700
21 Feb 13	18.05000 -0.17	18.75	18.00	18.24	773,000
20 Feb 13	18.22000 -0.39	18.74	18.17	18.55	519,900
19 Feb 13	18.61000 +0.52	18.63	17.90	18.22	575,500
15 Feb 13	18.09000 -0.25	18.55	17.98	18.49	828,000
14 Feb 13	18.34000 -0.19	18.67	18.34	18.44	285,900
13 Feb 13	18.53000 -0.09	18.67	18.34	18.66	108,400
12 Feb 13	18.62000 +0.13	18.62	18.30	18.32	152,800
11 Feb 13	18.49000 +0.24	18.60	18.10	18.25	161,900
08 Feb 13	18.25000 -0.08	18.72	18.00	18.38	227,000
07 Feb 13	18.33000 -0.15	18.48	18.11	18.44	338,200
06 Feb 13	18.48000 -0.08	18.72	18.24	18.54	544,800
05 Feb 13	18.56000 -0.04	18.90	18.40	18.70	323,100
04 Feb 13	18.60000 -0.13	18.78	18.33	18.68	655,100
01 Feb 13	18.73000 +0.16	18.99	18.46	18.71	341,600
31 Jan 13	18.57000 -0.02	18.69	18.32	18.53	517,500
30 Jan 13	18.59000 +0.11	18.98	18.50	18.52	518,900
29 Jan 13	18.48000 +0.03	18.63	18.30	18.50	542,800
28 Jan 13	18.45000 +0.17	18.50	17.92	18.25	532,900
25 Jan 13	18.28000 -0.12	18.50	17.80	18.41	1,121,600
24 Jan 13	18.40000 -0.02	18.66	18.27	18.39	260,900
23 Jan 13	18.42000 -0.20	18.83	18.03	18.74	488,900
22 Jan 13	18.62000 +0.12	18.70	17.91	18.47	568,700
18 Jan 13	18.50000 +0.94	18.73	17.65	17.65	534,000
17 Jan 13	17.56000 +0.56	17.62	17.00	17.06	628,800
16 Jan 13	17.00000 -0.13	17.23	16.46	17.01	402,400
15 Jan 13	17.13000 +0.13	17.13	16.71	16.97	286,200
14 Jan 13	17.00000 +0.00	17.58	16.60	17.56	511,000
11 Jan 13	17.00000 -0.20	17.34	16.78	17.25	383,600
10 Jan 13	17.20000 +0.72	17.73	16.24	16.40	1,217,400
09 Jan 13	16.48000 +0.17	16.60	16.29	16.53	511,700
08 Jan 13	16.31000 +0.06	16.55	16.18	16.29	329,400
07 Jan 13	16.25000 -0.06	16.44	16.01	16.20	496,200
04 Jan 13	16.31000 +0.09	16.54	16.12	16.35	165,700
03 Jan 13	16.22000 -0.17	16.47	15.99	16.44	318,400
02 Jan 13	16.39000 +0.75	16.78	15.86	16.00	454,500
31 Dec 12	15.64000 -0.05	15.74	15.26	15.71	318,200
28 Dec 12	15.69000 -0.04	15.88	15.51	15.66	210,500
27 Dec 12	15.73000 -0.07	16.03	15.59	15.81	77,400
26 Dec 12	15.80000 +0.02	16.10	15.63	15.86	151,100
24 Dec 12	15.78000 +0.12	15.88	15.40	15.72	22,000
21 Dec 12	15.66000 -0.42	15.99	14.89	15.90	639,300
20 Dec 12	16.08000 -0.51	16.64	16.04	16.64	195,800
19 Dec 12	16.59000 +0.02	16.75	16.42	16.61	272,500
18 Dec 12	16.57000 +0.08	16.79	16.51	16.54	207,600
17 Dec 12	16.49000 +0.21	16.79	15.99	16.30	263,000
14 Dec 12	16.28000 +0.23	16.64	15.70	15.97	293,600
13 Dec 12	16.05000 +0.63	16.17	15.46	15.46	272,500
12 Dec 12	15.42000 +0.44	15.54	15.00	15.05	179,500
11 Dec 12	14.98000 -0.11	15.41	14.81	15.25	277,800
10 Dec 12	15.09000 -0.34	15.62	14.87	15.46	603,800
07 Dec 12	15.43000 +0.09	15.51	15.28	15.44	158,700
06 Dec 12	15.34000 -0.06	15.54	15.20	15.36	254,900
05 Dec 12	15.40000 -0.05	15.73	15.36	15.55	250,600
04 Dec 12	15.45000 -0.60	15.92	15.12	15.92	1,060,700
03 Dec 12	16.05000 +0.22	16.50	15.80	15.81	310,900
30 Nov 12	15.83000 +0.05	15.90	15.24	15.84	183,900
29 Nov 12	15.78000 +0.29	15.88	15.61	15.63	82,100
28 Nov 12	15.49000 -0.07	15.80	15.11	15.48	150,000
27 Nov 12	15.56000 -0.37	15.96	15.50	15.96	128,100
26 Nov 12	15.93000 +0.38	16.08	15.52	15.54	156,800
23 Nov 12	15.55000 +0.24	15.70	15.30	15.30	35,600
21 Nov 12	15.31000 -0.01	15.37	15.10	15.33	74,900
20 Nov 12	15.32000 +0.03	15.47	14.99	15.26	79,600
19 Nov 12	15.29000 +0.59	15.40	14.81	14.81	113,300
16 Nov 12	14.70000 -0.07	14.81	14.11	14.65	505,200
15 Nov 12	14.77000 -0.23	15.43	14.56	14.98	173,300
14 Nov 12	15.00000 -0.20	15.24	15.00	15.18	208,700
13 Nov 12	15.20000 -0.18	15.42	14.71	15.29	246,300
12 Nov 12	15.38000 -0.03	15.52	15.25	15.41	201,300
09 Nov 12	15.41000 -0.05	15.69	15.22	15.28	203,400
08 Nov 12	15.46000 +1.73	15.90	14.70	14.70	1,677,100
07 Nov 12	13.73000 -0.33	13.97	13.44	13.90	587,900
06 Nov 12	14.06000 +0.33	14.09	13.69	13.75	437,500
05 Nov 12	13.73000 +0.17	13.76	13.30	13.53	177,300
02 Nov 12	13.56000 +0.08	13.79	13.40	13.49	402,300
01 Nov 12	13.48000 -0.19	13.90	13.07	13.84	327,000
31 Oct 12	13.67000 +0.54	13.86	13.01	13.18	351,200
26 Oct 12	13.13000 -0.01	13.33	13.01	13.16	183,900
25 Oct 12	13.14000 -0.36	13.73	13.01	13.58	410,000
24 Oct 12	13.50000 -0.38	14.23	13.45	13.99	344,100
23 Oct 12	13.88000 +0.00	14.03	13.39	13.77	624,900
22 Oct 12	13.88000 -0.78	14.65	13.63	14.65	511,800
19 Oct 12	14.66000 -0.46	14.97	14.48	14.97	142,500
18 Oct 12	15.12000 +0.35	15.15	14.62	14.75	152,500
17 Oct 12	14.77000 -0.09	14.96	14.60	14.92	259,500
16 Oct 12	14.86000 +0.06	15.06	14.77	14.77	85,100
15 Oct 12	14.80000 -0.09	14.91	14.25	14.91	207,000
12 Oct 12	14.89000 -0.22	15.30	14.80	15.15	141,200
11 Oct 12	15.11000 +0.80	15.15	14.66	14.67	458,900
10 Oct 12	14.31000 -0.49	15.02	14.17	14.87	569,600
09 Oct 12	14.80000 -0.41	15.35	14.67	15.17	434,500
08 Oct 12	15.21000 -0.17	15.58	15.12	15.28	288,800
05 Oct 12	15.38000 -0.25	15.88	15.25	15.64	268,700
04 Oct 12	15.63000 -0.05	15.89	15.40	15.70	373,000
03 Oct 12	15.68000 -0.54	16.24	15.39	16.22	467,600
02 Oct 12	16.22000 -0.15	16.98	16.18	16.47	414,000
01 Oct 12	16.37000 -0.08	16.65	16.06	16.60	442,000
28 Sep 12	16.45000 +0.63	16.53	15.50	15.83	2,946,000
27 Sep 12	15.82000 +0.83	15.86	15.06	15.28	351,500
26 Sep 12	14.99000 -0.23	15.30	14.50	15.20	734,200
25 Sep 12	15.22000 -0.53	16.04	15.10	15.83	429,000
24 Sep 12	15.75000 -0.22	16.24	15.50	16.00	535,900
21 Sep 12	15.97000 +0.68	16.18	15.15	15.40	729,900
20 Sep 12	15.29000 +0.19	15.43	15.00	15.04	617,400
19 Sep 12	15.10000 +0.00	15.30	14.97	15.30	390,900
18 Sep 12	15.10000 +0.05	15.35	14.85	15.35	933,900
17 Sep 12	15.05000 +0.65	15.84	14.70	15.65	1,183,300
14 Sep 12	14.40000 +0.15	14.59	14.02	14.35	485,600
13 Sep 12	14.25000 -0.20	14.39	14.12	14.17	206,700
12 Sep 12	14.45000 +0.01	14.50	14.10	14.47	192,600
11 Sep 12	14.44000 +0.02	14.48	14.00	14.40	395,600
10 Sep 12	14.42000 -0.03	14.50	14.27	14.49	158,200
07 Sep 12	14.45000 +0.04	14.50	14.03	14.50	213,400
06 Sep 12	14.41000 +0.55	14.58	13.94	14.16	292,500
05 Sep 12	13.86000 +0.41	14.43	13.10	13.15	961,600
04 Sep 12	13.45000 +0.47	13.49	12.90	13.05	574,100
31 Aug 12	12.98000 -0.07	13.15	12.75	13.07	83,500
30 Aug 12	13.05000 +0.03	13.11	12.60	12.92	290,100
29 Aug 12	13.02000 +0.18	13.09	12.64	12.79	148,800
28 Aug 12	12.84000 +0.05	12.84	12.50	12.75	137,500
27 Aug 12	12.79000 -0.10	12.87	12.68	12.80	180,400
24 Aug 12	12.89000 -0.11	13.00	12.65	13.00	408,700
23 Aug 12	13.00000 -0.33	13.44	12.98	13.38	503,600
22 Aug 12	13.33000 -0.01	13.45	13.00	13.22	299,700
21 Aug 12	13.34000 +0.34	13.34	12.75	13.03	188,500
20 Aug 12	13.00000 -0.06	13.10	12.90	13.10	137,200
17 Aug 12	13.06000 +0.29	13.24	12.75	12.75	559,400
16 Aug 12	12.77000 -0.20	12.95	12.60	12.76	301,400
15 Aug 12	12.97000 +0.04	13.00	12.50	13.00	540,600
14 Aug 12	12.93000 +0.02	13.06	12.85	13.05	490,400
13 Aug 12	12.91000 +0.05	13.10	12.50	12.91	395,100
10 Aug 12	12.86000 -0.63	14.00	12.80	14.00	1,070,500
09 Aug 12	13.49000 +1.08	13.67	12.51	12.53	1,560,700
08 Aug 12	12.41000 +0.00	13.08	11.57	11.60	10,939,900

Bloomin Brands Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	10.34000 +0.39	10.39	9.90	9.99	2,467,118
19 Oct 26	9.95000 +0.00	10.19	9.80	10.04	2,716,481
16 Oct 26	9.95000 +0.02	10.38	9.76	9.90	2,564,910
15 Oct 26	9.93000 +0.58	10.20	9.47	9.48	3,639,051
14 Oct 26	9.35000 +0.14	9.38	9.01	9.17	2,334,224
13 Oct 26	9.21000 +0.44	9.29	8.72	8.82	2,588,222
12 Oct 26	8.77000 +0.17	8.96	8.61	8.70	2,396,638
09 Oct 26	8.60000 +0.12	8.77	8.51	8.65	2,630,489
08 Oct 26	8.48000 +0.31	8.55	8.06	8.10	2,264,487
07 Oct 26	8.17000 -0.16	8.25	8.07	8.22	1,474,855
06 Oct 26	8.33500 +0.06	8.52	8.08	8.08	1,452,819
05 Oct 26	8.28000 -0.20	8.56	8.06	8.51	2,747,834
02 Oct 26	8.48000 +0.10	8.57	8.13	8.50	2,692,582
01 Oct 26	8.38000 +0.63	8.39	7.67	7.70	6,562,340
30 Sep 26	7.75000 -0.31	8.13	7.66	8.09	3,077,579
29 Sep 26	8.06000 +0.15	8.59	8.03	8.49	3,586,451
28 Sep 26	7.91000 +0.03	8.05	7.72	7.79	2,208,135
25 Sep 26	7.87500 -0.24	8.18	7.80	8.18	2,172,780
24 Sep 26	8.12000 -0.43	8.79	8.07	8.79	2,034,687
23 Sep 26	8.55000 +0.00	8.68	8.39	8.53	2,021,215
22 Sep 26	8.55000 +0.12	8.89	8.50	8.58	2,134,831
21 Sep 26	8.43000 +0.36	8.45	7.92	8.13	2,505,554
18 Sep 26	8.07000 +0.02	8.13	7.91	8.11	3,460,691
17 Sep 26	8.05000 +0.01	8.31	8.01	8.21	3,101,612
16 Sep 26	8.04000 +0.03	8.21	7.99	8.15	2,096,512
15 Sep 26	8.01000 -0.90	8.85	7.93	8.81	3,191,405
14 Sep 26	8.91000 +0.22	8.95	8.56	8.56	1,622,755
11 Sep 26	8.69000 +0.02	8.96	8.52	8.96	1,688,452
10 Sep 26	8.67000 -0.37	9.06	8.60	9.06	1,912,942
09 Sep 26	9.04000 -0.54	9.55	8.97	9.55	2,278,729
08 Sep 26	9.58000 -0.21	9.86	9.52	9.75	1,522,355
04 Sep 26	9.79000 +0.06	10.00	9.63	9.68	1,386,436
03 Sep 26	9.73000 -0.20	10.10	9.60	10.05	1,563,702
02 Sep 26	9.93000 +0.19	10.09	9.80	9.87	2,203,843
01 Sep 26	9.74000 -0.56	10.32	9.69	10.17	2,041,244
31 Aug 26	10.30000 -0.28	10.77	10.23	10.62	2,065,021
28 Aug 26	10.58000 +0.14	10.72	10.44	10.54	1,337,348
27 Aug 26	10.44000 -0.71	11.22	10.42	11.20	2,007,942
26 Aug 26	11.15000 +0.11	11.36	10.78	11.10	1,855,120
25 Aug 26	11.04000 -0.40	11.56	10.74	11.44	1,718,991
24 Aug 26	11.44000 -0.19	11.75	11.36	11.63	2,516,746
21 Aug 26	11.63000 +1.15	11.65	10.56	10.61	1,847,809
20 Aug 26	10.48000 -0.13	10.54	10.14	10.45	1,469,932
19 Aug 26	10.61000 -0.05	11.02	10.51	10.60	1,409,718
18 Aug 26	10.66000 -0.03	10.93	10.50	10.67	1,528,697
17 Aug 26	10.69000 +0.14	10.81	10.23	10.42	1,720,732
14 Aug 26	10.55000 -0.24	10.94	10.43	10.84	1,521,262
13 Aug 26	10.79000 -0.60	11.64	10.76	11.41	1,555,879
12 Aug 26	11.39000 +0.27	11.43	10.94	11.24	1,567,511
11 Aug 26	11.12000 +0.10	11.27	10.82	10.87	1,363,453
10 Aug 26	11.02000 +0.07	11.37	10.89	10.89	1,834,643
07 Aug 26	10.95000 +0.07	11.15	10.68	10.73	1,855,470
06 Aug 26	10.88000 -0.97	12.15	10.66	12.15	4,078,805
05 Aug 26	11.85000 +2.93	12.63	11.40	12.12	10,721,141
04 Aug 26	8.92000 -0.12	9.13	8.77	9.01	1,869,682
03 Aug 26	9.04000 +0.38	9.22	8.64	8.72	2,006,976
31 Jul 26	8.66000 -0.20	8.85	8.47	8.81	1,652,022
30 Jul 26	8.86000 +0.05	8.94	8.56	8.94	1,138,530
29 Jul 26	8.81000 +0.21	8.96	8.62	8.63	1,257,361
28 Jul 26	8.60000 +0.06	8.80	8.54	8.55	1,440,675
27 Jul 26	8.54000 +0.60	8.61	8.00	8.01	2,093,048
24 Jul 26	7.94000 -0.25	8.23	7.91	8.07	1,733,537
23 Jul 26	8.19000 -0.23	8.31	8.00	8.27	1,292,786
22 Jul 26	8.42000 -0.02	8.67	8.35	8.40	1,021,752
21 Jul 26	8.44000 +0.10	8.56	8.18	8.34	1,709,356
20 Jul 26	8.34000 -0.20	8.69	8.22	8.63	1,466,325
17 Jul 26	8.54000 -0.03	8.74	8.43	8.53	1,334,979
16 Jul 26	8.57000 +0.15	8.73	8.31	8.42	1,770,701
15 Jul 26	8.42000 +0.11	8.84	8.21	8.27	1,891,720
14 Jul 26	8.31000 -0.13	8.59	8.23	8.52	1,231,008
13 Jul 26	8.44000 +0.10	8.57	8.34	8.45	1,569,461
10 Jul 26	8.34000 +0.28	8.48	8.03	8.03	2,019,561
09 Jul 26	8.06000 +0.29	8.24	7.74	7.77	1,672,839
08 Jul 26	7.77000 -0.21	7.91	7.66	7.89	1,543,929
07 Jul 26	7.98000 -0.06	8.48	7.97	8.04	1,871,362
06 Jul 26	8.04000 -0.66	8.73	7.82	8.69	2,787,050
02 Jul 26	8.70000 -0.21	8.96	8.59	8.96	2,283,045
01 Jul 26	8.91000 -0.23	9.04	8.61	8.93	1,998,052
30 Jun 26	9.14000 -0.02	9.27	8.72	9.12	2,378,918
29 Jun 26	9.16000 +0.19	9.19	8.48	8.79	2,692,392
26 Jun 26	8.97000 +0.32	9.04	8.42	8.51	5,679,433
25 Jun 26	8.65000 +0.10	8.91	8.55	8.56	2,472,013
24 Jun 26	8.55000 +0.30	8.74	8.34	8.36	1,957,908
23 Jun 26	8.25000 -0.08	8.56	8.20	8.22	1,981,923
22 Jun 26	8.33000 +0.27	8.56	8.12	8.18	2,662,324
18 Jun 26	8.06000 +0.38	8.30	7.80	7.86	2,366,389
17 Jun 26	7.68000 +0.05	7.99	7.54	7.63	1,796,485
16 Jun 26	7.63000 -0.02	7.75	7.43	7.70	1,722,846
15 Jun 26	7.65000 -0.64	8.32	7.62	8.21	2,316,421
12 Jun 26	8.29000 +0.23	8.61	8.10	8.17	2,192,175
11 Jun 26	8.06000 +0.65	8.08	7.29	7.41	2,155,948
10 Jun 26	7.41000 -0.02	7.75	7.36	7.45	2,601,695
09 Jun 26	7.43000 +0.36	7.62	7.16	7.19	1,874,373
08 Jun 26	7.07000 -0.20	7.26	7.03	7.26	1,513,849
05 Jun 26	7.27000 +0.13	7.47	7.12	7.13	2,226,949
04 Jun 26	7.14000 -0.35	7.63	7.12	7.57	2,124,446
03 Jun 26	7.49000 -0.32	7.81	7.48	7.74	1,619,954
02 Jun 26	7.81000 -0.33	8.09	7.74	8.02	1,443,452
01 Jun 26	8.14000 -0.30	8.36	7.89	8.34	2,445,614
29 May 26	8.44000 +0.12	8.78	8.23	8.32	2,790,337
28 May 26	8.32000 +0.01	8.39	8.08	8.25	1,327,124
27 May 26	8.30500 +0.39	8.56	7.99	7.99	2,289,628
26 May 26	7.92000 +0.11	7.96	7.59	7.90	2,796,885
22 May 26	7.81500 +0.07	8.14	7.73	7.83	1,511,648
21 May 26	7.75000 -0.11	7.82	7.45	7.74	1,740,894
20 May 26	7.86000 +0.25	7.98	7.34	7.53	2,960,746
19 May 26	7.61000 -0.04	7.73	7.29	7.73	2,152,386
18 May 26	7.65000 -0.39	7.96	7.59	7.92	2,742,222
15 May 26	8.04000 -0.10	8.39	8.01	8.08	2,106,736
14 May 26	8.14000 -0.14	8.50	8.01	8.44	2,135,244
13 May 26	8.28000 -0.04	8.56	8.20	8.32	2,961,723
12 May 26	8.32000 -0.05	8.49	8.16	8.36	2,714,658
11 May 26	8.37000 +0.25	8.73	8.07	8.16	2,719,532
08 May 26	8.12000 +0.17	8.37	7.59	8.12	6,772,543
07 May 26	7.95000 -0.17	8.25	7.63	8.13	4,646,119
06 May 26	8.12000 +2.36	8.56	6.99	7.06	11,017,200
05 May 26	5.76000 +0.13	5.82	5.60	5.62	2,062,054
04 May 26	5.63000 -0.29	5.94	5.53	5.87	2,166,327
01 May 26	5.92000 -0.18	6.20	5.83	6.11	2,092,299
30 Apr 26	6.10000 +0.09	6.11	5.97	6.02	1,390,031
29 Apr 26	6.01000 -0.02	6.16	5.97	6.06	1,335,525
28 Apr 26	6.03000 -0.05	6.19	5.99	6.13	1,472,533
27 Apr 26	6.08000 -0.05	6.32	5.78	6.09	2,303,996
24 Apr 26	6.13000 -0.26	6.24	6.01	6.03	2,049,083
23 Apr 26	6.39000 -0.21	6.64	6.30	6.60	1,317,925
22 Apr 26	6.60000 +0.11	6.69	6.51	6.56	1,518,155
21 Apr 26	6.49000 -0.18	6.78	6.43	6.67	1,682,825
20 Apr 26	6.67000 -0.06	6.75	6.53	6.62	2,829,489
17 Apr 26	6.73000 +0.33	6.76	6.51	6.54	2,137,275
16 Apr 26	6.40000 -0.15	6.65	6.39	6.49	3,218,540
15 Apr 26	6.55000 +0.14	6.69	6.30	6.42	2,377,667
14 Apr 26	6.41000 +0.58	6.52	5.80	5.80	2,691,655
13 Apr 26	5.83000 -0.10	5.86	5.47	5.86	3,010,212
10 Apr 26	5.93000 -0.15	6.17	5.88	6.08	1,262,644
09 Apr 26	6.08000 +0.16	6.15	5.84	5.90	1,882,834
08 Apr 26	5.92000 +0.26	6.05	5.72	5.85	2,046,714
07 Apr 26	5.66000 -0.09	5.77	5.62	5.72	1,880,341
06 Apr 26	5.75000 +0.26	5.76	5.45	5.49	1,526,694
02 Apr 26	5.49000 +0.01	5.57	5.21	5.36	1,782,575
01 Apr 26	5.48000 +0.08	5.57	5.38	5.42	2,015,517
31 Mar 26	5.40000 +0.06	5.48	5.20	5.42	2,514,332
30 Mar 26	5.34000 +0.08	5.39	5.19	5.26	1,595,467
27 Mar 26	5.26000 -0.26	5.50	5.21	5.50	2,026,247
26 Mar 26	5.52000 -0.10	5.66	5.46	5.54	1,469,826
25 Mar 26	5.62000 -0.11	5.87	5.45	5.78	2,008,269
24 Mar 26	5.73000 +0.14	5.79	5.48	5.51	2,485,046
23 Mar 26	5.59000 -0.23	6.12	5.51	6.04	3,107,115
20 Mar 26	5.82000 -0.21	6.08	5.80	6.03	16,049,840
19 Mar 26	6.03000 +0.33	6.09	5.55	5.58	3,540,876
18 Mar 26	5.70000 +0.01	5.82	5.52	5.61	3,096,503
17 Mar 26	5.69000 +0.08	5.86	5.62	5.62	2,664,607
16 Mar 26	5.61000 +0.10	5.68	5.47	5.60	2,190,123
13 Mar 26	5.51000 +0.07	5.65	5.45	5.65	2,899,021
12 Mar 26	5.44000 -0.26	5.63	5.42	5.55	3,108,353
11 Mar 26	5.69500 -0.23	5.99	5.62	5.90	2,983,255
10 Mar 26	5.93000 +0.12	6.16	5.70	5.78	3,157,904
09 Mar 26	5.81000 -0.20	5.85	5.45	5.80	5,765,835
06 Mar 26	6.01000 -0.37	6.30	5.91	6.24	2,839,890
05 Mar 26	6.38000 -0.19	6.61	6.24	6.57	2,853,296
04 Mar 26	6.57000 +0.22	6.65	6.33	6.37	3,679,084
03 Mar 26	6.35000 +0.03	6.38	5.86	6.03	3,079,598
02 Mar 26	6.32000 +0.20	6.40	5.78	5.97	3,563,415
27 Feb 26	6.12000 -0.06	6.18	5.84	6.10	2,395,283
26 Feb 26	6.18000 +0.47	6.24	5.60	5.83	4,404,212
25 Feb 26	5.71000 -0.16	6.49	5.66	6.26	5,825,242
24 Feb 26	5.87000 -0.27	6.21	5.79	6.10	3,112,801
23 Feb 26	6.14000 -0.33	6.46	5.93	6.46	2,261,059
20 Feb 26	6.47000 -0.17	6.71	6.27	6.65	2,189,975
19 Feb 26	6.64000 -0.19	6.80	6.57	6.78	2,240,922
18 Feb 26	6.83000 +0.39	7.03	6.31	6.37	2,913,605
17 Feb 26	6.44000 +0.19	6.44	6.08	6.39	2,720,884
13 Feb 26	6.25000 -0.22	6.66	6.20	6.47	3,065,758
12 Feb 26	6.47000 -0.46	7.08	6.37	6.90	3,197,372
11 Feb 26	6.93000 -0.03	7.32	6.90	6.97	2,217,053
10 Feb 26	6.96000 -0.27	7.36	6.96	7.13	3,171,802
09 Feb 26	7.23000 +0.16	7.33	7.03	7.09	2,132,514
06 Feb 26	7.07000 +0.45	7.18	6.59	6.68	2,972,650
05 Feb 26	6.62000 +0.19	6.69	6.36	6.43	2,395,589
04 Feb 26	6.43000 +0.24	6.49	6.14	6.19	2,288,966
03 Feb 26	6.19000 +0.22	6.26	5.89	5.97	2,704,928
02 Feb 26	5.97000 -0.03	6.09	5.86	6.02	2,465,523
30 Jan 26	6.00000 -0.16	6.19	5.86	6.03	2,787,800
29 Jan 26	6.16000 -0.02	6.36	6.13	6.16	2,519,143
28 Jan 26	6.18000 -0.51	6.86	6.14	6.79	3,272,050
27 Jan 26	6.68500 +0.07	6.79	6.43	6.62	1,695,166
26 Jan 26	6.61000 -1.10	7.54	6.60	7.52	3,337,137
23 Jan 26	7.71000 +0.05	7.76	7.45	7.57	1,118,027
22 Jan 26	7.66000 +0.04	7.95	7.61	7.78	1,341,325
21 Jan 26	7.62000 +0.16	7.65	7.32	7.46	1,381,193
20 Jan 26	7.46000 -0.21	7.66	7.30	7.41	1,357,190
16 Jan 26	7.67000 -0.40	8.10	7.65	8.04	1,693,833
15 Jan 26	8.07000 +0.40	8.14	7.45	7.66	1,906,175
14 Jan 26	7.67000 +0.20	7.68	7.40	7.50	1,194,572
13 Jan 26	7.47000 -0.12	7.65	7.41	7.58	1,714,871
12 Jan 26	7.59000 +0.57	7.59	6.94	7.01	1,949,104
09 Jan 26	7.02000 +0.13	7.05	6.72	6.92	1,781,695
08 Jan 26	6.89000 +0.23	7.09	6.59	6.60	2,136,263
07 Jan 26	6.66000 -0.02	6.97	6.65	6.68	2,627,693
06 Jan 26	6.68000 +0.20	6.91	6.48	6.48	2,406,939
05 Jan 26	6.48000 +0.10	6.55	6.33	6.38	2,714,969
02 Jan 26	6.38000 +0.21	6.43	6.11	6.28	2,121,626
31 Dec 25	6.17000 -0.04	6.26	6.11	6.19	2,757,427
30 Dec 25	6.21000 -0.09	6.32	6.17	6.25	1,961,184
29 Dec 25	6.30000 -0.49	6.73	6.28	6.73	2,024,659
26 Dec 25	6.79000 +0.25	6.82	6.46	6.56	1,881,634
24 Dec 25	6.54000 +0.03	6.59	6.45	6.59	990,380
23 Dec 25	6.51000 -0.21	6.68	6.50	6.66	1,358,886
22 Dec 25	6.72000 -0.20	6.93	6.71	6.88	1,352,000
19 Dec 25	6.92000 -0.26	7.09	6.84	7.08	2,680,592
18 Dec 25	7.18000 +0.11	7.30	7.09	7.20	2,447,882
17 Dec 25	7.07000 +0.26	7.33	6.98	7.07	2,654,166
16 Dec 25	6.81000 -0.18	6.98	6.78	6.95	1,504,949
15 Dec 25	6.99000 -0.10	7.22	6.93	7.18	1,897,703
12 Dec 25	7.09000 -0.05	7.24	6.98	7.15	1,524,301
11 Dec 25	7.14000 +0.18	7.28	6.95	6.97	1,465,906
10 Dec 25	6.96000 +0.21	7.15	6.68	6.75	2,060,691
09 Dec 25	6.75000 -0.25	7.03	6.70	6.95	2,499,115
08 Dec 25	7.00000 +0.25	7.01	6.68	6.78	2,729,800
05 Dec 25	6.75000 +0.00	6.81	6.55	6.70	1,630,702
04 Dec 25	6.75000 -0.13	6.89	6.60	6.88	2,058,778
03 Dec 25	6.88000 +0.13	6.93	6.66	6.72	2,166,072
02 Dec 25	6.75000 -0.13	6.89	6.58	6.88	2,298,640
01 Dec 25	6.88000 -0.22	7.07	6.83	7.07	2,239,692
28 Nov 25	7.10000 -0.04	7.16	7.04	7.14	977,831
26 Nov 25	7.14000 +0.24	7.22	6.83	6.85	2,088,700
25 Nov 25	6.90000 +0.53	6.98	6.45	6.45	2,888,968
24 Nov 25	6.37000 +0.02	6.45	6.25	6.36	1,976,020
21 Nov 25	6.35000 +0.43	6.47	5.93	5.93	2,650,981
20 Nov 25	5.92000 -0.23	6.26	5.90	6.19	2,151,965
19 Nov 25	6.15000 -0.17	6.36	6.07	6.29	2,589,332
18 Nov 25	6.32000 -0.34	6.70	6.26	6.64	2,519,786
17 Nov 25	6.66000 -0.11	6.95	6.58	6.75	2,094,424
14 Nov 25	6.77000 -0.02	6.84	6.59	6.73	1,974,200
13 Nov 25	6.79000 +0.30	6.98	6.62	6.68	3,370,589
12 Nov 25	6.49000 +0.14	6.65	6.36	6.39	2,329,462
11 Nov 25	6.35000 -0.05	6.49	6.28	6.36	2,345,288
10 Nov 25	6.40000 -0.28	6.84	6.25	6.73	2,718,109
07 Nov 25	6.67500 +0.28	6.87	6.40	6.40	3,404,658
06 Nov 25	6.40000 -0.83	7.86	6.40	7.86	4,423,615
05 Nov 25	7.23000 +0.34	7.26	6.74	6.89	3,510,154
04 Nov 25	6.89000 +0.13	6.90	6.61	6.71	2,685,600
03 Nov 25	6.76000 -0.07	6.84	6.55	6.78	2,379,681
31 Oct 25	6.83000 -0.10	6.97	6.73	6.90	1,862,395
30 Oct 25	6.93000 -0.47	7.32	6.92	7.19	2,254,796
29 Oct 25	7.40000 -0.11	7.59	7.31	7.43	1,722,670
28 Oct 25	7.51000 -0.19	7.65	7.39	7.65	1,314,384
27 Oct 25	7.70000 -0.28	8.02	7.61	8.02	1,509,865
24 Oct 25	7.98000 +0.33	8.17	7.65	7.81	2,288,185
23 Oct 25	7.65000 -0.06	7.82	7.56	7.74	1,671,593
22 Oct 25	7.71000 +0.01	7.75	7.57	7.64	1,407,681
21 Oct 25	7.70000 +0.28	7.70	7.41	7.45	2,000,016
20 Oct 25	7.42000 +0.01	7.61	7.39	7.48	1,309,535
17 Oct 25	7.41000 -0.24	7.66	7.35	7.55	1,421,910
16 Oct 25	7.65000 +0.05	7.71	7.49	7.63	1,618,754
15 Oct 25	7.60000 -0.09	7.89	7.53	7.82	1,505,422
14 Oct 25	7.69000 +0.43	7.76	7.10	7.16	2,315,239
13 Oct 25	7.26000 +0.37	7.26	6.97	7.00	1,672,157
10 Oct 25	6.89000 -0.61	7.54	6.85	7.54	1,624,438
09 Oct 25	7.50000 -0.04	7.82	7.49	7.56	1,464,847
08 Oct 25	7.54000 +0.02	7.76	7.50	7.58	2,664,241
07 Oct 25	7.52000 +0.13	7.54	7.18	7.43	2,214,540
06 Oct 25	7.39000 -0.04	7.56	7.36	7.49	2,554,752
03 Oct 25	7.43000 +0.19	7.45	7.18	7.25	2,385,507
02 Oct 25	7.24000 +0.13	7.43	7.03	7.13	2,110,841
01 Oct 25	7.11000 -0.06	7.41	7.03	7.19	1,750,640
30 Sep 25	7.17000 -0.21	7.30	6.95	7.26	1,850,628
29 Sep 25	7.38000 +0.14	7.38	7.04	7.33	2,170,966
26 Sep 25	7.24000 +0.11	7.28	7.09	7.15	1,387,782
25 Sep 25	7.13000 -0.30	7.35	7.06	7.35	1,896,003
24 Sep 25	7.43000 +0.35	7.51	7.10	7.11	2,690,252
23 Sep 25	7.08000 +0.14	7.18	6.97	6.98	2,316,175
22 Sep 25	6.94000 +0.11	7.11	6.83	6.86	2,385,251
19 Sep 25	6.83000 +0.02	6.97	6.76	6.85	2,614,451
18 Sep 25	6.81000 +0.11	6.84	6.47	6.74	2,297,281
17 Sep 25	6.70000 -0.10	7.08	6.68	6.75	2,573,048
16 Sep 25	6.80000 -0.08	7.05	6.76	6.90	1,744,647
15 Sep 25	6.88000 +0.10	7.05	6.76	6.89	1,834,431
12 Sep 25	6.78000 -0.14	6.89	6.72	6.86	1,446,331
11 Sep 25	6.92000 +0.03	6.98	6.85	6.88	2,272,215
10 Sep 25	6.89000 -0.02	6.90	6.72	6.86	1,982,443
09 Sep 25	6.91000 -0.01	6.91	6.74	6.84	2,787,839
08 Sep 25	6.92000 -0.19	7.16	6.86	7.09	2,219,441
05 Sep 25	7.11000 -0.10	7.47	7.06	7.27	1,874,236
04 Sep 25	7.21000 +0.22	7.21	6.94	7.02	1,798,464
03 Sep 25	6.99000 -0.08	7.22	6.99	7.04	1,805,602
02 Sep 25	7.07000 -0.28	7.32	7.06	7.32	2,021,327
29 Aug 25	7.35000 +0.06	7.59	7.24	7.29	1,764,376
28 Aug 25	7.29000 +0.03	7.31	7.06	7.28	2,099,211
27 Aug 25	7.26000 +0.09	7.33	7.13	7.13	2,020,380
26 Aug 25	7.17000 +0.02	7.39	7.12	7.14	2,279,995
25 Aug 25	7.15000 -0.21	7.32	7.14	7.28	1,778,565
22 Aug 25	7.36500 +0.40	7.49	7.03	7.08	2,888,058
21 Aug 25	6.96000 -0.22	7.09	6.77	7.03	3,153,998
20 Aug 25	7.18000 -0.21	7.51	7.14	7.33	2,608,930
19 Aug 25	7.39000 +0.19	7.44	7.00	7.07	2,681,519
18 Aug 25	7.20000 +0.20	7.32	7.03	7.06	3,743,486
15 Aug 25	7.00000 -0.26	7.32	6.88	7.31	3,159,380
14 Aug 25	7.26000 +0.12	7.27	6.80	6.93	3,224,524
13 Aug 25	7.14000 +0.46	7.14	6.52	6.68	3,780,393
12 Aug 25	6.68000 +0.21	6.78	6.39	6.53	3,805,957
11 Aug 25	6.47000 -0.16	6.75	6.41	6.64	3,873,732
08 Aug 25	6.63000 -0.12	6.76	6.41	6.71	4,310,570
07 Aug 25	6.75000 +0.55	6.81	6.38	6.39	6,312,930
06 Aug 25	6.20500 -2.74	8.50	6.18	8.40	11,537,900
05 Aug 25	8.95000 -0.01	9.03	8.61	9.02	2,814,131
04 Aug 25	8.96000 +0.23	9.08	8.62	8.84	1,640,082
01 Aug 25	8.73000 -0.38	9.16	8.65	9.00	2,166,821
31 Jul 25	9.11000 -0.44	9.46	9.04	9.43	2,252,442
30 Jul 25	9.55000 +0.09	9.94	9.43	9.46	2,045,875
29 Jul 25	9.46000 -0.22	9.69	9.35	9.63	1,374,773
28 Jul 25	9.68000 -0.37	10.15	9.63	10.08	1,812,505
25 Jul 25	10.05000 +0.05	10.10	9.81	10.10	1,433,215
24 Jul 25	10.00000 -0.54	10.41	9.98	10.34	1,540,041
23 Jul 25	10.54000 +0.59	10.70	10.00	10.03	2,205,700
22 Jul 25	9.95000 +0.51	10.02	9.48	9.48	1,907,223
21 Jul 25	9.44000 +0.05	9.73	9.40	9.57	1,497,749
18 Jul 25	9.39000 +0.16	9.43	9.15	9.38	1,679,903
17 Jul 25	9.23000 -0.13	9.65	9.06	9.65	2,185,517
16 Jul 25	9.36000 -0.03	9.63	9.15	9.53	1,446,328
15 Jul 25	9.39000 -0.41	9.85	9.37	9.83	1,988,220
14 Jul 25	9.80000 -0.23	10.12	9.66	10.09	1,891,798
11 Jul 25	10.03000 -0.14	10.26	9.85	10.06	2,178,713
10 Jul 25	10.17000 +0.41	10.26	9.71	9.82	3,000,139
09 Jul 25	9.76000 -0.12	10.00	9.49	9.90	2,388,698
08 Jul 25	9.88000 +0.35	9.90	9.52	9.66	2,513,638
07 Jul 25	9.53000 -0.63	9.99	9.43	9.88	2,416,227
03 Jul 25	10.16000 -0.04	10.27	10.03	10.27	1,337,058
02 Jul 25	10.20000 +0.53	10.24	9.48	9.67	3,088,543
01 Jul 25	9.67000 +1.06	10.18	8.65	8.65	4,832,351
30 Jun 25	8.61000 -0.05	8.97	8.50	8.66	2,014,470
27 Jun 25	8.66000 -0.15	9.08	8.47	8.90	2,910,641
26 Jun 25	8.81000 -0.01	8.94	8.66	8.83	2,172,393
25 Jun 25	8.82000 -0.09	9.10	8.77	9.05	2,037,578
24 Jun 25	8.91000 -0.17	9.27	8.90	9.10	1,643,323
23 Jun 25	9.08000 -0.43	9.36	8.65	9.26	2,794,015
20 Jun 25	9.51000 +0.55	9.58	8.98	9.07	3,363,067
18 Jun 25	8.96000 -0.38	9.44	8.90	9.30	2,415,505
17 Jun 25	9.34000 -0.02	9.65	9.21	9.24	2,859,808
16 Jun 25	9.36000 +1.30	9.39	8.23	8.29	4,073,635
13 Jun 25	8.06000 -0.75	8.69	7.99	8.65	2,386,590
12 Jun 25	8.81000 +0.47	8.82	8.16	8.22	2,833,705
11 Jun 25	8.34000 +0.09	8.47	8.24	8.34	2,186,383
10 Jun 25	8.25000 -0.08	8.73	8.23	8.34	2,458,664
09 Jun 25	8.33000 +0.75	8.43	7.68	7.71	3,200,166
06 Jun 25	7.58000 +0.15	7.73	7.40	7.59	1,463,005
05 Jun 25	7.43000 -0.45	7.87	7.32	7.87	2,551,411
04 Jun 25	7.88000 +0.33	8.01	7.51	7.53	2,560,684
03 Jun 25	7.55000 -0.08	7.67	7.45	7.63	1,990,767
02 Jun 25	7.63000 +0.00	7.80	7.33	7.58	2,699,094
30 May 25	7.63000 -0.08	7.84	7.56	7.67	2,174,020
29 May 25	7.71000 +0.06	8.03	7.65	7.74	2,490,759
28 May 25	7.65000 -0.23	7.90	7.61	7.89	1,766,231
27 May 25	7.88000 +0.34	8.02	7.66	7.76	2,392,498
23 May 25	7.54000 -0.17	7.61	7.38	7.48	2,034,224
22 May 25	7.71000 +0.09	7.93	7.57	7.57	2,243,106
21 May 25	7.62000 -0.39	7.91	7.57	7.85	2,883,429
20 May 25	8.01000 -0.39	8.29	7.97	8.23	2,377,836
19 May 25	8.40000 -0.41	8.64	8.25	8.63	3,029,781
16 May 25	8.81000 -0.24	9.05	8.73	9.03	2,120,364
15 May 25	9.05000 +0.35	9.11	8.60	8.68	2,442,245
14 May 25	8.70000 +0.27	8.78	8.32	8.50	2,676,799
13 May 25	8.43000 -0.38	8.92	8.31	8.87	3,332,295
12 May 25	8.81000 +1.51	8.83	7.70	7.76	5,875,254
09 May 25	7.30000 -0.03	7.53	7.13	7.34	3,526,678
08 May 25	7.33000 +0.07	7.56	7.18	7.18	4,528,488
07 May 25	7.26000 -0.67	8.55	7.16	8.41	4,095,629
06 May 25	7.93000 -0.08	8.09	7.80	7.82	4,304,103
05 May 25	8.01000 -0.08	8.23	7.91	7.98	2,370,756
02 May 25	8.09000 +0.09	8.27	8.04	8.19	2,054,008
01 May 25	8.00000 -0.02	8.31	7.93	8.03	2,187,389
30 Apr 25	8.02000 +0.10	8.10	7.58	7.75	2,978,658
29 Apr 25	7.92000 -0.34	8.21	7.84	8.18	1,957,859
28 Apr 25	8.26000 +0.17	8.31	8.06	8.15	1,861,498
25 Apr 25	8.09000 -0.20	8.27	7.97	8.19	2,226,402
24 Apr 25	8.29000 -0.13	8.52	8.06	8.51	1,916,899
23 Apr 25	8.42000 -0.13	9.05	8.41	8.86	2,288,557
22 Apr 25	8.55000 +0.15	8.62	8.22	8.53	2,974,227
21 Apr 25	8.40000 +0.45	8.42	7.65	7.82	2,631,062
17 Apr 25	7.95000 +0.44	7.97	7.50	7.52	2,304,762
16 Apr 25	7.51000 -0.06	7.61	7.32	7.55	2,778,257
15 Apr 25	7.57000 -0.07	7.77	7.46	7.64	3,159,321
14 Apr 25	7.64000 +0.59	7.68	7.13	7.18	2,948,424
11 Apr 25	7.05000 +0.13	7.17	6.80	6.95	2,114,784
10 Apr 25	6.92000 -0.32	7.16	6.72	7.04	3,575,275
09 Apr 25	7.24000 +0.98	7.49	6.20	6.20	4,869,337
08 Apr 25	6.26000 -0.18	6.82	6.09	6.82	3,262,787
07 Apr 25	6.44000 -0.36	7.07	6.12	6.50	4,146,632
04 Apr 25	6.80000 -0.41	6.98	6.45	6.66	4,711,230
03 Apr 25	7.21000 -0.61	7.44	7.08	7.37	3,428,064
02 Apr 25	7.82000 +0.13	7.85	7.44	7.54	2,713,055
01 Apr 25	7.69000 +0.52	7.73	7.08	7.14	3,383,978
31 Mar 25	7.17000 -0.24	7.39	7.16	7.24	3,706,898
28 Mar 25	7.41000 -0.64	8.10	7.36	8.03	2,473,468
27 Mar 25	8.05000 +0.12	8.35	7.84	7.94	2,132,133
26 Mar 25	7.93000 -0.24	8.31	7.82	8.18	2,314,192
25 Mar 25	8.17000 -0.26	8.50	8.10	8.48	2,633,368
24 Mar 25	8.43000 +0.65	8.46	7.82	7.87	2,377,308
21 Mar 25	7.78000 -0.31	8.08	7.72	7.94	3,621,226
20 Mar 25	8.09000 +0.15	8.22	7.81	7.87	2,321,609
19 Mar 25	7.94000 +0.06	8.00	7.75	7.84	3,125,841
18 Mar 25	7.88000 -0.30	8.20	7.75	8.05	2,934,249
17 Mar 25	8.18000 -0.37	8.66	8.17	8.55	2,840,058
14 Mar 25	8.55000 +0.35	8.61	8.11	8.29	2,373,439
13 Mar 25	8.20000 -1.03	9.23	8.20	9.23	3,056,045
12 Mar 25	9.23000 +0.53	9.34	8.65	8.75	2,999,999
11 Mar 25	8.70000 -0.65	9.23	8.55	9.23	4,112,511
10 Mar 25	9.35000 +0.56	9.51	8.72	8.73	3,548,538
07 Mar 25	8.79000 +0.23	9.27	8.77	8.83	3,500,463
06 Mar 25	8.56000 -0.09	8.76	8.41	8.58	2,079,241
05 Mar 25	8.65000 +0.41	8.80	8.23	8.38	4,030,298
04 Mar 25	8.24000 -0.20	8.52	8.00	8.30	4,760,652
03 Mar 25	8.43500 -0.94	9.45	8.43	9.40	4,167,392
28 Feb 25	9.38000 -0.64	10.02	9.16	10.02	4,280,420
27 Feb 25	10.02000 +0.12	10.15	9.81	9.92	4,194,985
26 Feb 25	9.90000 -2.00	11.65	9.57	11.27	8,275,023
25 Feb 25	11.90000 +0.24	12.07	11.61	11.81	3,261,938
24 Feb 25	11.66000 -0.18	12.12	11.65	11.93	1,820,415
21 Feb 25	11.84000 -0.17	12.24	11.74	12.19	1,589,286
20 Feb 25	12.01000 -0.19	12.47	11.87	12.30	1,572,026
19 Feb 25	12.20000 +0.02	12.34	11.82	12.09	2,311,496
18 Feb 25	12.18000 +1.08	12.24	11.04	11.12	3,574,854
14 Feb 25	11.10000 -0.11	11.28	10.85	11.28	2,089,458
13 Feb 25	11.21000 -0.35	11.56	10.88	11.55	2,144,285
12 Feb 25	11.56000 -0.47	11.89	11.35	11.82	1,715,353
11 Feb 25	12.03000 +0.20	12.05	11.67	11.67	1,329,339
10 Feb 25	11.83000 -0.35	12.38	11.77	12.35	1,633,503
07 Feb 25	12.18000 -0.28	12.49	12.13	12.42	1,527,717
06 Feb 25	12.46000 -0.04	12.68	12.36	12.51	917,602
05 Feb 25	12.50000 -0.12	12.61	12.32	12.61	1,018,833
04 Feb 25	12.62000 +0.06	12.70	12.29	12.49	948,110
03 Feb 25	12.56000 +0.00	12.91	12.01	12.08	1,945,326
31 Jan 25	12.56000 -0.33	12.97	12.40	12.83	1,682,498
30 Jan 25	12.89000 +0.19	12.95	12.62	12.77	1,375,765
29 Jan 25	12.70000 +0.25	12.90	12.46	12.58	1,618,115
28 Jan 25	12.45000 -0.15	12.69	12.35	12.62	986,840
27 Jan 25	12.60000 +0.27	12.77	11.90	12.06	1,899,698
24 Jan 25	12.33000 +0.01	12.59	12.23	12.23	1,164,903
23 Jan 25	12.32000 +0.23	12.47	11.91	11.95	1,723,136
22 Jan 25	12.09000 -0.02	12.25	11.96	12.06	1,399,016
21 Jan 25	12.11000 +0.82	12.13	11.31	11.31	2,246,412
17 Jan 25	11.29000 -0.20	11.72	11.15	11.64	1,532,423
16 Jan 25	11.49000 -0.24	11.64	11.24	11.64	1,382,019
15 Jan 25	11.73000 +0.28	11.99	11.57	11.79	1,406,493
14 Jan 25	11.45000 +0.23	11.65	11.29	11.39	1,782,376
13 Jan 25	11.22000 -0.23	11.53	11.03	11.44	1,679,230
10 Jan 25	11.45000 -0.37	11.67	11.28	11.55	1,827,398
08 Jan 25	11.82000 -0.05	11.85	11.24	11.69	1,759,134
07 Jan 25	11.87000 -0.75	12.80	11.86	12.18	1,806,227
06 Jan 25	12.62000 +0.44	12.83	12.23	12.31	2,635,233
03 Jan 25	12.18000 +0.22	12.29	11.85	12.03	1,557,399
02 Jan 25	11.96000 -0.25	12.66	11.75	12.53	2,403,172
31 Dec 24	12.21000 +0.10	12.40	12.01	12.15	1,839,497
30 Dec 24	12.11000 -0.16	12.23	11.86	12.15	1,375,499
27 Dec 24	12.27000 -0.15	12.56	12.05	12.26	1,659,523
26 Dec 24	12.42000 +0.65	12.45	11.53	11.64	1,926,886
24 Dec 24	11.77000 +0.31	11.78	11.27	11.48	707,570
23 Dec 24	11.46000 -0.49	11.86	11.24	11.86	1,875,455
20 Dec 24	11.95000 +0.03	12.15	11.78	11.83	3,714,809
19 Dec 24	11.92000 -0.05	12.29	11.80	12.13	2,348,589
18 Dec 24	11.97000 -0.63	12.71	11.91	12.66	1,793,793
17 Dec 24	12.60000 -0.36	13.09	12.45	12.91	1,447,994
16 Dec 24	12.96000 +0.69	13.06	12.18	12.25	1,903,475
13 Dec 24	12.27000 -0.18	12.53	12.18	12.45	1,401,605
12 Dec 24	12.45000 -0.27	12.78	12.36	12.68	1,333,359
11 Dec 24	12.72000 -0.45	13.25	12.62	13.19	2,348,667
10 Dec 24	13.17000 +0.45	13.24	12.42	12.68	2,175,850
09 Dec 24	12.72000 -0.17	13.22	12.68	13.08	1,953,663
06 Dec 24	12.89000 +0.04	13.12	12.72	13.06	1,204,414
05 Dec 24	12.85000 -0.07	12.93	12.56	12.62	1,684,985
04 Dec 24	12.92000 -0.08	13.17	12.87	13.02	1,647,233
03 Dec 24	13.00000 -0.35	13.28	12.89	13.25	1,639,400
02 Dec 24	13.35000 -0.59	13.86	13.24	13.82	1,804,929
29 Nov 24	13.94000 -0.31	14.48	13.81	14.32	1,153,286
27 Nov 24	14.25000 +0.51	14.43	13.86	13.95	1,469,592
26 Nov 24	13.74000 -0.42	14.07	13.52	14.05	1,862,468
25 Nov 24	14.16000 +0.97	14.29	13.08	13.11	2,724,857
22 Nov 24	13.19000 +0.40	13.20	12.88	12.88	1,829,970
21 Nov 24	12.79000 +0.20	13.16	12.62	12.62	2,030,379
20 Nov 24	12.59000 +0.03	12.65	12.26	12.47	1,301,311
19 Nov 24	12.56000 -0.11	12.71	12.38	12.47	1,622,455
18 Nov 24	12.67000 -0.53	13.31	12.58	13.31	1,940,424
15 Nov 24	13.20000 -0.23	13.68	13.07	13.58	2,198,817
14 Nov 24	13.43000 -0.12	13.90	13.36	13.58	1,401,042
13 Nov 24	13.55000 +0.20	13.81	13.11	13.34	2,438,909
12 Nov 24	13.35000 -0.40	13.80	13.23	13.71	4,175,779
11 Nov 24	13.75500 -1.39	15.15	13.63	15.01	4,368,330
08 Nov 24	15.15000 -1.63	16.18	14.72	15.00	5,142,343
07 Nov 24	16.78000 -0.21	17.18	16.72	16.96	2,295,355
06 Nov 24	16.99000 +1.26	17.57	16.36	16.37	3,942,077
05 Nov 24	15.73000 +0.27	15.93	15.31	15.31	2,354,758
04 Nov 24	15.46000 -0.79	16.38	15.30	16.28	1,557,441
01 Nov 24	16.25000 -0.34	16.81	16.20	16.77	1,627,581
31 Oct 24	16.59000 -0.43	17.37	16.49	17.17	1,523,634
30 Oct 24	17.02000 +0.31	17.26	16.74	16.89	1,321,627
29 Oct 24	16.71000 +0.00	16.94	16.51	16.57	998,605
28 Oct 24	16.71000 +0.75	16.78	16.13	16.20	1,110,863
25 Oct 24	15.96000 -0.05	16.37	15.89	16.18	999,643
24 Oct 24	16.01000 +0.07	16.04	15.61	16.04	1,027,144
23 Oct 24	15.94000 -0.05	16.14	15.73	15.82	895,406
22 Oct 24	15.99000 -0.46	16.45	15.84	16.42	930,369
21 Oct 24	16.45000 -0.59	17.02	16.34	17.01	1,426,550
18 Oct 24	17.04000 +0.20	17.12	16.70	16.90	941,654
17 Oct 24	16.84000 +0.52	16.95	16.24	16.37	1,920,688
16 Oct 24	16.32000 +0.54	16.56	15.90	15.92	2,910,463
15 Oct 24	15.78000 +0.33	16.17	15.32	15.32	1,070,102
14 Oct 24	15.45000 -0.43	15.82	15.40	15.81	965,746
11 Oct 24	15.88000 +0.37	15.91	15.28	15.45	995,275
10 Oct 24	15.51000 -0.02	15.59	15.14	15.40	1,059,160
09 Oct 24	15.53000 +0.09	15.68	15.30	15.37	1,184,492
08 Oct 24	15.44000 -0.21	15.73	15.22	15.65	1,234,397
07 Oct 24	15.65000 -0.87	16.45	15.28	16.45	1,417,408
04 Oct 24	16.52000 +0.57	16.58	16.09	16.30	789,291
03 Oct 24	15.95000 -0.24	16.10	15.86	16.00	644,208
02 Oct 24	16.19000 -0.31	16.40	16.09	16.33	845,350
01 Oct 24	16.50000 -0.03	16.90	16.43	16.46	1,112,910
30 Sep 24	16.53000 -0.27	16.94	16.36	16.66	1,127,031
27 Sep 24	16.80000 -0.13	17.27	16.67	17.17	1,000,795
26 Sep 24	16.93000 +0.39	17.28	16.71	16.82	1,033,692
25 Sep 24	16.54000 -0.09	16.77	16.35	16.66	1,252,918
24 Sep 24	16.63000 -0.13	17.27	16.62	16.78	897,933
23 Sep 24	16.76000 +0.07	16.99	16.55	16.81	983,072
20 Sep 24	16.69000 -0.52	17.11	16.49	17.08	4,748,696
19 Sep 24	17.21000 +0.47	17.68	16.95	17.22	1,286,426
18 Sep 24	16.74000 -0.80	17.58	16.68	17.57	1,393,587
17 Sep 24	17.54000 +0.44	17.78	17.23	17.32	1,202,502
16 Sep 24	17.10000 +0.36	17.47	16.75	16.91	1,632,645
13 Sep 24	16.74000 +0.81	16.78	16.04	16.13	975,949
12 Sep 24	15.93000 -0.15	16.26	15.68	16.19	978,330
11 Sep 24	16.08000 -0.38	16.45	15.48	16.45	1,416,698
10 Sep 24	16.46000 +0.08	16.57	16.08	16.33	1,085,284
09 Sep 24	16.38000 -0.46	16.90	16.18	16.78	1,785,814
06 Sep 24	16.84000 -0.10	17.19	16.73	17.00	1,049,818
05 Sep 24	16.94000 -0.37	17.48	16.87	17.48	1,094,929
04 Sep 24	17.31000 +0.07	17.63	17.00	17.20	918,619
03 Sep 24	17.24000 -0.26	17.64	16.90	17.25	1,304,863
30 Aug 24	17.50000 -0.07	17.63	17.28	17.56	1,249,879
29 Aug 24	17.57000 +0.25	17.89	17.21	17.38	1,094,547
28 Aug 24	17.32000 -0.11	17.65	17.22	17.32	775,063
27 Aug 24	17.43000 -0.28	17.83	17.22	17.75	1,308,796
26 Aug 24	17.71000 -0.47	18.33	17.33	18.16	1,943,672
23 Aug 24	18.18000 +0.17	18.72	17.92	18.04	1,252,850
22 Aug 24	18.01000 -0.08	18.39	17.80	18.07	1,157,628
21 Aug 24	18.09000 +0.56	18.21	17.51	17.58	1,530,404
20 Aug 24	17.53000 -0.40	17.72	17.26	17.44	1,262,394
19 Aug 24	17.93000 +0.66	18.14	17.11	17.20	1,946,977
16 Aug 24	17.27000 +0.01	17.53	17.03	17.18	1,079,527
15 Aug 24	17.26000 +0.64	17.67	16.94	16.94	1,707,214
14 Aug 24	16.62000 +0.32	16.77	16.33	16.45	1,652,953
13 Aug 24	16.30000 +0.92	16.40	15.20	15.43	2,197,035
12 Aug 24	15.38000 -0.25	15.82	15.32	15.66	2,108,274
09 Aug 24	15.63000 -0.34	16.29	15.44	16.04	1,774,640
08 Aug 24	15.97000 -0.98	17.04	15.94	16.80	2,246,687
07 Aug 24	16.95500 -0.02	17.48	16.91	16.99	1,608,560
06 Aug 24	16.98000 -1.31	18.67	16.45	18.29	3,110,264
05 Aug 24	18.29000 -1.33	18.97	18.16	18.97	2,286,615
02 Aug 24	19.62000 -0.43	19.87	18.97	19.49	1,486,908
01 Aug 24	20.05000 -0.80	20.93	19.75	20.83	2,155,002
31 Jul 24	20.85000 +0.14	21.45	20.62	20.76	1,640,709
30 Jul 24	20.71000 +0.56	20.99	20.15	20.15	1,889,681
29 Jul 24	20.15000 +0.22	20.23	19.76	19.96	1,220,342
26 Jul 24	19.93000 +0.44	19.97	19.53	19.66	1,576,836
25 Jul 24	19.49000 +0.65	19.69	18.81	18.99	1,731,829
24 Jul 24	18.84000 -0.64	19.39	18.47	19.39	1,940,833
23 Jul 24	19.48000 -0.45	20.11	19.25	19.82	1,878,413
22 Jul 24	19.93000 +0.23	19.99	19.23	19.71	1,790,843
19 Jul 24	19.70000 +0.45	19.70	19.01	19.26	1,747,567
18 Jul 24	19.25000 -0.07	19.61	19.01	19.06	1,900,222
17 Jul 24	19.32000 +0.74	19.38	18.43	18.43	2,097,248
16 Jul 24	18.58000 +0.96	18.58	17.48	17.72	2,153,153
15 Jul 24	17.62000 -0.30	18.18	17.55	18.04	2,104,962
12 Jul 24	17.92000 +0.43	17.98	17.41	17.68	1,504,863
11 Jul 24	17.49000 +1.16	17.54	16.52	16.58	2,166,142
10 Jul 24	16.33000 -0.12	16.68	16.20	16.50	2,090,017
09 Jul 24	16.45000 -1.31	17.70	16.44	17.69	3,277,187
08 Jul 24	17.76000 -0.86	18.85	17.72	18.74	2,012,128
05 Jul 24	18.62000 -0.57	19.25	18.60	19.25	1,278,080
03 Jul 24	19.19000 +0.17	19.50	19.00	19.07	889,965
02 Jul 24	19.02000 -0.29	19.57	19.01	19.35	1,506,857
01 Jul 24	19.31000 +0.08	19.51	18.79	19.34	2,162,737
28 Jun 24	19.23000 +0.47	19.24	18.77	18.92	3,301,717
27 Jun 24	18.76000 -0.03	18.97	18.62	18.78	1,113,854
26 Jun 24	18.79000 +0.23	18.83	18.36	18.50	1,455,524
25 Jun 24	18.56000 -0.64	19.20	18.54	19.20	1,152,703
24 Jun 24	19.20000 -0.01	19.47	18.99	19.22	1,295,910
21 Jun 24	19.21000 +0.05	19.36	18.98	19.22	2,137,199
20 Jun 24	19.16000 +0.12	19.43	18.92	19.18	1,834,965
18 Jun 24	19.04000 -0.59	19.63	18.93	19.53	1,458,801
17 Jun 24	19.63000 +0.80	19.72	18.75	18.86	1,507,005
14 Jun 24	18.83000 -0.55	19.29	18.77	19.24	1,219,154
13 Jun 24	19.38000 -0.06	19.43	18.81	19.28	1,587,900
12 Jun 24	19.44000 +0.04	19.84	19.38	19.65	1,776,126
11 Jun 24	19.40000 -0.01	19.48	18.91	19.22	1,819,683
10 Jun 24	19.41000 -0.39	19.70	19.28	19.67	1,403,747
07 Jun 24	19.80000 -0.33	20.15	19.67	19.99	989,172
06 Jun 24	20.13000 +0.07	20.48	20.03	20.05	947,596
05 Jun 24	20.06000 -0.57	20.82	20.04	20.78	1,419,615
04 Jun 24	20.63000 -0.80	21.43	20.44	21.26	1,544,272
03 Jun 24	21.43000 -0.37	22.34	21.32	21.32	1,802,452
31 May 24	21.80000 +0.77	21.88	21.06	21.29	1,279,705
30 May 24	21.03000 +0.09	21.24	20.88	21.16	995,312
29 May 24	20.94000 -0.08	20.97	20.53	20.74	1,409,471
28 May 24	21.02000 +0.12	21.46	20.93	20.93	1,752,460
24 May 24	20.90000 -0.17	21.26	20.64	21.26	1,030,284
23 May 24	21.07000 -0.57	21.60	21.00	21.60	1,636,005
22 May 24	21.64000 -0.90	22.51	21.56	22.37	1,632,266
21 May 24	22.54000 -0.76	23.30	22.52	23.28	1,676,087
20 May 24	23.30000 -0.15	23.50	23.07	23.41	1,295,987
17 May 24	23.45000 -0.67	23.97	23.39	23.91	1,534,039
16 May 24	24.12000 +0.07	24.21	23.64	24.09	1,411,718
15 May 24	24.05000 -0.11	24.50	23.90	24.34	1,921,809
14 May 24	24.16000 +0.54	24.42	23.95	24.00	1,674,530
13 May 24	23.62000 +0.57	23.85	23.06	23.06	1,564,939
10 May 24	23.05000 +0.06	23.33	22.81	22.95	1,312,481
09 May 24	22.99000 -0.90	23.93	22.94	23.87	1,864,328
08 May 24	23.89000 -0.07	24.07	23.43	24.00	1,849,908
07 May 24	23.96000 -1.00	24.64	23.26	24.16	2,662,154
06 May 24	24.96000 -0.65	25.78	24.84	25.67	1,757,663
03 May 24	25.61000 +0.52	25.89	25.22	25.50	1,434,760
02 May 24	25.09000 +0.05	25.38	24.73	25.21	1,407,158
01 May 24	25.04000 -0.75	25.75	24.72	25.75	1,940,715
30 Apr 24	25.79000 -1.06	26.72	25.72	26.68	1,529,707
29 Apr 24	26.85000 -0.08	27.09	26.59	26.93	1,361,547
26 Apr 24	26.93000 -0.06	27.29	26.69	27.06	962,775
25 Apr 24	26.99000 -0.04	27.17	26.51	26.80	984,828
24 Apr 24	27.03000 -0.26	27.31	26.86	27.19	1,587,416
23 Apr 24	27.29500 +0.49	27.33	26.90	27.01	1,020,499
22 Apr 24	26.81000 -0.23	27.26	26.57	27.15	1,068,679
19 Apr 24	27.04000 +0.01	27.27	26.79	26.87	1,742,650
18 Apr 24	27.03000 +0.12	27.28	26.81	27.06	1,099,941
17 Apr 24	26.91000 -0.11	27.29	26.65	27.29	1,296,769
16 Apr 24	27.02000 +0.23	27.15	26.51	26.83	1,225,703
15 Apr 24	26.79000 +0.28	27.25	26.55	26.62	1,117,970
12 Apr 24	26.51000 -0.46	27.00	26.47	26.85	1,181,299
11 Apr 24	26.97000 -0.24	27.39	26.68	27.30	1,055,011
10 Apr 24	27.21000 -0.14	27.37	26.66	27.12	1,010,167
09 Apr 24	27.35000 +0.18	27.56	27.16	27.21	959,828
08 Apr 24	27.17000 +0.26	27.28	26.88	27.01	1,484,359
05 Apr 24	26.91000 -0.98	28.07	26.87	27.68	1,925,150
04 Apr 24	27.89000 -0.76	28.92	27.75	28.92	1,779,605
03 Apr 24	28.65000 -0.08	29.00	28.50	28.70	1,197,824
02 Apr 24	28.73000 -0.16	28.79	28.40	28.68	1,178,802
01 Apr 24	28.89000 +0.21	29.10	28.62	28.78	906,508
28 Mar 24	28.68000 +0.04	28.98	28.56	28.74	1,015,592
27 Mar 24	28.64000 +0.89	28.75	27.77	27.77	1,059,779
26 Mar 24	27.75000 +0.64	27.76	27.30	27.34	788,776
25 Mar 24	27.11000 -0.20	27.50	27.06	27.27	1,179,447
22 Mar 24	27.31000 -0.18	27.66	27.14	27.66	1,207,577
21 Mar 24	27.49000 -1.21	28.52	27.42	28.41	2,042,557
20 Mar 24	28.70000 +0.24	29.00	28.24	28.24	1,003,668
19 Mar 24	28.46000 -0.02	28.70	28.09	28.47	1,035,126
18 Mar 24	28.48000 +0.17	28.60	28.16	28.23	1,077,910
15 Mar 24	28.31000 -0.20	28.55	28.16	28.22	1,617,087
14 Mar 24	28.51000 -0.36	28.88	28.17	28.79	1,122,937
13 Mar 24	28.87000 +0.18	29.30	28.66	28.66	1,440,844
12 Mar 24	28.69000 +0.06	29.31	28.61	28.64	1,709,124
11 Mar 24	28.63000 -1.09	29.59	28.45	29.50	1,258,845
08 Mar 24	29.72000 +0.00	30.13	29.32	29.96	1,824,897
07 Mar 24	29.72000 +0.17	29.86	29.38	29.60	1,570,579
06 Mar 24	29.55000 +0.69	29.65	28.71	29.05	1,992,633
05 Mar 24	28.86000 +0.41	29.13	27.71	27.95	2,391,036
04 Mar 24	28.45000 +0.46	28.62	27.85	27.85	2,552,971
01 Mar 24	27.99000 +0.81	28.18	26.92	27.38	1,898,479
29 Feb 24	27.18000 -0.52	27.92	26.75	27.91	1,656,880
28 Feb 24	27.70000 +0.56	27.73	26.88	27.19	1,460,942
27 Feb 24	27.14000 -0.73	28.03	26.66	28.00	1,876,053
26 Feb 24	27.87000 +0.50	28.17	27.59	28.09	1,830,315
23 Feb 24	27.37000 +0.77	28.41	26.34	26.34	1,642,625
22 Feb 24	26.60000 -0.15	27.03	26.53	26.62	1,643,368
21 Feb 24	26.75000 -0.14	26.99	26.44	26.65	1,501,859
20 Feb 24	26.89000 +0.57	27.04	26.13	26.13	1,602,350
16 Feb 24	26.32000 -0.50	27.04	26.22	26.55	1,061,022
15 Feb 24	26.82000 +0.68	26.94	26.25	26.32	996,958
14 Feb 24	26.14000 -0.06	26.58	25.73	26.58	998,201
13 Feb 24	26.20000 -1.29	26.95	26.11	26.77	1,170,406
12 Feb 24	27.49000 +0.32	27.88	27.19	27.25	763,115
09 Feb 24	27.17000 -0.18	27.48	26.99	27.37	751,636
08 Feb 24	27.35000 +0.59	27.37	26.75	26.92	840,662
07 Feb 24	26.76000 +0.15	26.90	26.38	26.75	794,543
06 Feb 24	26.61000 +0.14	27.06	26.27	26.45	1,060,044
05 Feb 24	26.47000 -0.84	26.97	26.47	26.97	903,905
02 Feb 24	27.31000 -0.10	27.61	26.74	27.19	926,567
01 Feb 24	27.41000 +0.79	27.46	26.78	26.79	1,025,510
31 Jan 24	26.62000 -0.45	27.47	26.62	27.15	1,092,193
30 Jan 24	27.07000 -0.09	27.40	26.93	27.13	1,110,319
29 Jan 24	27.16000 +0.96	27.23	26.17	26.29	1,088,967
26 Jan 24	26.20000 -0.13	26.63	26.11	26.58	1,244,267
25 Jan 24	26.33000 +0.53	26.34	25.82	26.20	757,240
24 Jan 24	25.80000 -0.11	26.27	25.66	26.27	759,311
23 Jan 24	25.91000 -0.41	26.30	25.89	26.05	1,332,197
22 Jan 24	26.32000 +0.96	26.44	25.57	25.63	1,665,579
19 Jan 24	25.36000 +0.04	25.60	25.10	25.41	975,880
18 Jan 24	25.32000 +0.44	25.34	24.74	25.10	1,388,714
17 Jan 24	24.87500 +0.05	25.00	24.60	24.65	1,415,583
16 Jan 24	24.83000 +0.04	24.97	24.33	24.66	1,265,466
12 Jan 24	24.79000 -0.59	25.47	24.69	25.46	1,037,627
11 Jan 24	25.38000 -1.08	26.34	25.10	26.26	1,832,723
10 Jan 24	26.46000 -0.13	26.68	26.32	26.53	719,689
09 Jan 24	26.59000 -0.20	26.78	26.39	26.44	857,263
08 Jan 24	26.79000 +0.23	26.92	26.49	26.55	1,003,276
05 Jan 24	26.56000 -0.52	27.46	26.55	26.95	1,256,264
04 Jan 24	27.08000 +0.55	27.52	26.40	26.60	1,067,414
03 Jan 24	26.53000 -0.78	28.36	26.50	28.36	2,087,522
02 Jan 24	27.31000 -0.84	28.12	27.13	27.93	1,474,507
29 Dec 23	28.15000 -0.20	28.51	28.02	28.36	1,077,735
28 Dec 23	28.35000 -0.28	28.75	28.15	28.63	973,172
27 Dec 23	28.63000 +0.62	28.67	28.08	28.18	978,284
26 Dec 23	28.01000 +0.86	28.08	27.14	27.25	1,001,924
22 Dec 23	27.15000 +0.36	27.27	26.76	26.87	783,738
21 Dec 23	26.79000 +0.11	27.19	26.40	27.03	889,110
20 Dec 23	26.68000 +0.02	27.27	26.56	26.69	1,089,973
19 Dec 23	26.66000 +0.38	26.70	26.44	26.52	1,611,253
18 Dec 23	26.28000 +0.11	26.40	25.86	26.30	4,423,338
15 Dec 23	26.17000 -0.33	26.62	25.98	26.62	1,802,501
14 Dec 23	26.50000 +0.32	26.95	26.32	26.55	2,177,521
13 Dec 23	26.18000 +0.93	26.22	25.12	25.17	1,201,876
12 Dec 23	25.25000 -0.04	25.42	25.08	25.25	796,283
11 Dec 23	25.29000 +0.73	25.34	24.58	24.60	1,049,128
08 Dec 23	24.56000 -0.20	24.99	24.49	24.74	659,417
07 Dec 23	24.76000 +0.42	24.77	23.98	24.28	1,125,845
06 Dec 23	24.34000 +0.57	24.59	24.01	24.05	1,179,606
05 Dec 23	23.77000 -0.58	24.32	23.69	24.22	890,482
04 Dec 23	24.35000 +0.29	24.78	24.03	24.04	862,036
01 Dec 23	24.06000 +0.72	24.24	23.34	23.34	1,016,601
30 Nov 23	23.34000 +0.14	23.43	22.92	23.22	1,227,984
29 Nov 23	23.20000 -0.46	24.10	23.17	23.90	720,658
28 Nov 23	23.66000 -0.12	23.84	23.54	23.74	635,766
27 Nov 23	23.78000 -0.21	23.96	23.65	23.91	1,508,673
24 Nov 23	23.99000 -0.23	24.25	23.73	24.20	445,408
22 Nov 23	24.22000 +0.37	24.70	23.85	24.08	1,041,235
21 Nov 23	23.85000 -0.20	24.00	23.60	23.93	734,961
20 Nov 23	24.05000 -0.08	24.25	23.73	24.20	880,149
17 Nov 23	24.13000 +0.50	24.17	23.75	23.84	886,530
16 Nov 23	23.63000 -0.66	24.43	23.50	24.26	874,287
15 Nov 23	24.29000 +0.63	24.53	23.71	23.73	1,236,109
14 Nov 23	23.66000 +1.04	23.70	23.03	23.23	1,490,567
13 Nov 23	22.62000 -0.12	22.74	22.03	22.45	1,536,181
10 Nov 23	22.74000 +0.38	22.75	22.25	22.42	714,152
09 Nov 23	22.36000 -0.41	23.11	22.34	22.87	1,014,879
08 Nov 23	22.77000 -0.34	23.43	22.56	23.34	1,706,218
07 Nov 23	23.11000 -0.01	23.22	22.89	23.09	1,710,264
06 Nov 23	23.12000 -0.51	23.45	22.95	23.45	1,353,880
03 Nov 23	23.63000 +0.06	24.06	22.79	22.79	2,262,474
02 Nov 23	23.57000 +0.13	23.90	23.38	23.74	1,444,977
01 Nov 23	23.44000 +0.10	23.78	23.09	23.44	1,324,643
31 Oct 23	23.34000 +0.19	23.56	23.04	23.31	1,285,680
30 Oct 23	23.15000 -0.09	23.54	23.05	23.47	771,318
27 Oct 23	23.24000 +0.03	23.69	23.05	23.30	871,598
26 Oct 23	23.21000 +0.06	23.71	22.97	23.23	902,882
25 Oct 23	23.15000 -0.19	23.35	22.93	23.24	947,973
24 Oct 23	23.34000 +0.21	23.60	23.12	23.42	904,802
23 Oct 23	23.13000 -0.36	23.50	22.94	23.30	1,703,991
20 Oct 23	23.49000 -0.25	23.79	23.15	23.74	1,789,010
19 Oct 23	23.74000 -0.12	24.23	23.64	23.68	1,149,438
18 Oct 23	23.86000 -0.13	24.05	23.48	23.72	836,726
17 Oct 23	23.99000 +0.52	24.23	23.43	23.43	1,281,849
16 Oct 23	23.47000 +0.62	23.75	22.88	23.11	903,138
13 Oct 23	22.85000 -0.07	23.09	22.75	22.86	872,153
12 Oct 23	22.92000 -0.78	23.66	22.84	23.66	779,910
11 Oct 23	23.70000 +0.13	23.70	23.14	23.43	779,344
10 Oct 23	23.57000 +0.57	23.62	23.13	23.13	895,431
09 Oct 23	23.00000 -0.33	23.29	22.64	23.29	1,377,659
06 Oct 23	23.33000 -0.38	23.68	22.97	23.56	1,193,240
05 Oct 23	23.71000 -0.20	24.08	23.60	23.91	887,754
04 Oct 23	23.91000 +0.43	24.16	23.59	23.61	985,683
03 Oct 23	23.48000 -0.82	24.14	23.33	24.10	1,305,350
02 Oct 23	24.30000 -0.29	24.63	24.25	24.50	1,091,634
29 Sep 23	24.59000 +0.01	25.22	24.56	24.78	1,172,065
28 Sep 23	24.58000 +0.59	24.94	23.98	24.01	1,326,027
27 Sep 23	23.99000 +0.23	24.55	23.78	23.96	1,177,484
26 Sep 23	23.76000 -0.16	24.18	23.75	23.85	1,067,502
25 Sep 23	23.92000 -0.38	24.37	23.86	24.07	982,722
22 Sep 23	24.30000 -0.77	25.07	24.20	25.00	1,752,258
21 Sep 23	25.07000 -0.45	25.57	25.06	25.30	1,184,719
20 Sep 23	25.52000 -0.25	26.34	25.48	25.97	1,201,335
19 Sep 23	25.77000 -0.47	26.31	25.48	26.15	1,340,692
18 Sep 23	26.24000 -0.36	26.91	26.23	26.83	1,360,629
15 Sep 23	26.60000 -0.50	27.07	26.31	26.93	2,955,081
14 Sep 23	27.10000 +0.74	27.32	26.58	26.76	1,263,011
13 Sep 23	26.36000 -0.38	26.81	26.13	26.76	936,782
12 Sep 23	26.74000 -0.14	27.05	26.62	26.84	976,523
11 Sep 23	26.88000 -0.10	27.04	26.54	26.99	1,022,747
08 Sep 23	26.98000 -0.64	27.73	26.77	27.72	1,042,337
07 Sep 23	27.62000 +0.59	27.72	26.90	27.05	1,032,453
06 Sep 23	27.03000 +0.36	27.10	26.65	26.69	1,190,143
05 Sep 23	26.67000 -1.55	28.19	26.66	28.19	1,456,434
01 Sep 23	28.22000 +0.16	28.40	27.84	28.22	930,221
31 Aug 23	28.06000 -0.33	28.50	28.04	28.27	1,043,838
30 Aug 23	28.39000 +0.61	28.45	27.78	27.82	1,410,834
29 Aug 23	27.78000 +0.76	28.07	26.97	27.06	1,121,060
28 Aug 23	27.02000 +0.27	27.07	26.51	26.65	2,487,575
25 Aug 23	26.75000 -0.71	27.57	26.54	27.50	1,372,036
24 Aug 23	27.46000 -0.52	28.03	27.40	27.93	1,045,909
23 Aug 23	27.98000 +0.30	28.00	27.22	27.59	1,013,773
22 Aug 23	27.68000 +0.16	28.05	27.32	27.62	1,602,520
21 Aug 23	27.52000 -0.33	28.34	27.32	27.88	2,081,504
18 Aug 23	27.85000 +2.23	28.15	27.20	27.37	4,642,881
17 Aug 23	25.62000 -0.92	26.72	25.62	26.72	1,776,904
16 Aug 23	26.54000 +0.45	26.55	25.83	25.86	2,484,515
15 Aug 23	26.09000 +0.89	27.03	25.21	25.21	3,871,723
14 Aug 23	25.20000 +0.19	25.25	24.61	24.93	1,921,978
11 Aug 23	25.01000 -0.94	25.49	24.43	25.49	2,076,947
10 Aug 23	25.95000 -0.20	26.36	25.68	26.19	2,482,007
09 Aug 23	26.15000 +0.38	26.16	25.69	25.78	2,816,782
08 Aug 23	25.77000 +0.65	25.78	24.80	24.86	1,717,055
07 Aug 23	25.12000 +0.10	25.53	25.05	25.20	1,130,292
04 Aug 23	25.02000 -0.26	25.52	24.91	25.42	1,796,481
03 Aug 23	25.28000 -0.15	25.70	25.11	25.34	3,310,648
02 Aug 23	25.43000 -0.58	25.54	24.88	25.31	2,588,360
01 Aug 23	26.01000 -0.86	27.40	25.06	27.40	3,714,226
31 Jul 23	26.87000 -0.50	27.61	26.80	27.40	3,002,578
28 Jul 23	27.37000 -0.26	28.08	27.34	27.82	926,534
27 Jul 23	27.63000 -0.25	28.44	27.53	27.99	1,111,632
26 Jul 23	27.88000 +0.43	27.88	27.36	27.56	831,961
25 Jul 23	27.45000 -0.07	27.52	26.95	27.32	1,161,518
24 Jul 23	27.52000 -0.28	27.95	27.22	27.84	820,460
21 Jul 23	27.80000 -0.41	28.50	27.75	28.50	875,920
20 Jul 23	28.21000 -0.24	28.67	28.16	28.50	1,600,909
19 Jul 23	28.45000 +0.44	28.54	28.03	28.14	1,284,530
18 Jul 23	28.01000 +0.39	28.15	26.74	27.52	1,484,056
17 Jul 23	27.62000 +0.32	27.90	27.35	27.35	1,821,905
14 Jul 23	27.30000 -0.43	27.71	27.09	27.71	1,177,317
13 Jul 23	27.73000 +0.43	27.85	27.26	27.29	1,714,076
12 Jul 23	27.30000 +0.57	27.48	26.78	27.07	1,147,000
11 Jul 23	26.73000 +0.07	26.99	26.58	26.77	1,086,206
10 Jul 23	26.66000 +0.57	26.89	26.11	26.12	1,480,043
07 Jul 23	26.09000 +0.21	26.45	25.89	25.94	940,286
06 Jul 23	25.88000 -0.12	26.14	25.44	25.85	1,099,128
05 Jul 23	26.00000 -1.34	27.14	25.83	27.13	2,069,885
03 Jul 23	27.34000 +0.45	27.44	26.78	26.81	661,268
30 Jun 23	26.89000 -0.21	27.38	26.86	27.17	1,590,521
29 Jun 23	27.10000 +0.78	27.19	26.30	26.33	1,379,322
28 Jun 23	26.32000 -0.11	26.46	25.89	26.46	689,702
27 Jun 23	26.43000 +0.69	26.58	25.75	25.86	1,071,761
26 Jun 23	25.74000 -0.02	26.29	25.54	25.66	1,505,950
23 Jun 23	25.76000 -0.88	26.71	25.68	26.43	3,853,878
22 Jun 23	26.64000 -0.37	26.96	26.26	26.96	1,343,648
21 Jun 23	27.01000 +0.40	27.30	26.43	26.63	1,258,917
20 Jun 23	26.61000 +0.10	27.13	26.37	26.65	1,528,434
16 Jun 23	26.51000 +0.05	26.73	26.24	26.52	2,206,770
15 Jun 23	26.46000 -0.12	26.77	26.25	26.59	1,628,295
14 Jun 23	26.58000 -0.06	26.81	26.21	26.64	1,371,055
13 Jun 23	26.64000 +0.26	26.72	26.16	26.33	1,239,609
12 Jun 23	26.38000 +0.80	26.47	25.53	25.72	1,375,494
09 Jun 23	25.58000 -0.96	26.62	25.43	26.50	1,193,260
08 Jun 23	26.54000 +0.28	26.60	25.99	26.14	1,440,113
07 Jun 23	26.26000 +0.83	26.76	25.62	25.62	1,903,518
06 Jun 23	25.43000 +0.50	25.43	24.55	24.82	1,345,314
05 Jun 23	24.93000 -0.54	25.37	24.55	25.31	1,298,080
02 Jun 23	25.47000 +1.26	25.54	24.45	24.45	1,396,912
01 Jun 23	24.21000 +0.32	24.41	23.89	24.16	1,828,312
31 May 23	23.89000 -0.25	24.13	23.33	24.09	1,877,551
30 May 23	24.14000 -0.70	25.08	24.00	24.89	1,569,217
26 May 23	24.84000 -0.04	25.12	24.70	24.75	1,463,893
25 May 23	24.88000 -0.70	25.61	24.78	25.58	1,471,547
24 May 23	25.58000 -0.07	26.11	25.26	25.26	2,167,399
23 May 23	25.65000 -0.18	26.12	25.57	25.84	1,588,417
22 May 23	25.83000 -0.45	26.33	25.66	26.24	1,884,806
19 May 23	26.28000 +0.02	26.50	25.93	26.39	1,783,886
18 May 23	26.26000 +1.11	26.28	25.09	25.17	2,358,367
17 May 23	25.15000 +1.58	25.23	23.83	23.88	4,176,711
16 May 23	23.57000 +0.08	23.69	23.08	23.40	1,699,746
15 May 23	23.49000 +0.24	23.54	22.92	23.33	2,323,719
12 May 23	23.25000 +0.58	23.28	22.57	22.68	1,839,322
11 May 23	22.67000 -0.31	23.03	22.41	22.91	1,786,992
10 May 23	22.98000 -0.19	23.47	22.60	23.44	1,670,007
09 May 23	23.17000 -0.21	23.69	23.03	23.05	1,814,129
08 May 23	23.38000 -0.74	24.24	23.37	24.12	2,191,357
05 May 23	24.12000 -0.27	24.72	23.86	24.64	1,639,316
04 May 23	24.39000 -0.21	25.02	24.03	24.56	1,466,124
03 May 23	24.60000 -0.25	25.10	24.47	24.84	1,841,734
02 May 23	24.85000 +0.18	24.92	23.96	24.50	3,684,487
01 May 23	24.67000 -0.10	24.79	24.13	24.62	2,312,820
28 Apr 23	24.77000 +1.20	25.12	23.77	24.60	2,677,063
27 Apr 23	23.57000 +0.38	23.62	23.04	23.44	1,584,592
26 Apr 23	23.19000 -0.01	23.59	23.13	23.22	1,592,851
25 Apr 23	23.20000 -0.65	23.73	22.91	23.68	1,713,264
24 Apr 23	23.85000 -0.39	24.23	23.40	24.19	2,112,235
21 Apr 23	24.24000 +0.08	24.44	24.03	24.12	1,355,962
20 Apr 23	24.16000 -0.23	24.43	23.93	24.28	1,177,197
19 Apr 23	24.39000 -0.37	24.71	24.29	24.61	1,241,188
18 Apr 23	24.76000 +0.33	25.22	24.58	24.60	1,442,011
17 Apr 23	24.43000 -0.20	24.86	24.24	24.75	1,216,072
14 Apr 23	24.63000 -0.27	25.32	24.41	24.86	1,280,375
13 Apr 23	24.90000 +0.04	25.13	24.72	25.03	1,066,615
12 Apr 23	24.86000 -0.54	25.62	24.82	25.56	1,367,308
11 Apr 23	25.40000 +0.42	25.62	24.91	25.02	1,570,613
10 Apr 23	24.98000 +0.26	25.49	24.62	24.62	1,483,407
06 Apr 23	24.72000 -0.18	25.02	24.41	24.95	863,970
05 Apr 23	24.90000 -0.22	24.94	24.30	24.90	1,558,880
04 Apr 23	25.12000 -0.14	25.74	24.90	25.29	1,216,154
03 Apr 23	25.26000 -0.39	25.79	25.17	25.60	1,262,363
31 Mar 23	25.65000 +0.12	25.98	25.53	25.74	1,386,981
30 Mar 23	25.53000 +0.25	25.65	25.33	25.35	1,264,339
29 Mar 23	25.28000 +0.44	25.29	24.87	25.15	1,044,563
28 Mar 23	24.84000 -0.24	25.28	24.70	24.96	992,757
27 Mar 23	25.08000 +0.14	25.35	24.99	25.31	1,210,335
24 Mar 23	24.94000 -0.35	25.24	24.67	25.13	1,021,587
23 Mar 23	25.29000 -0.63	26.05	24.73	25.94	1,553,642
22 Mar 23	25.92000 -0.20	26.50	25.90	26.12	1,136,377
21 Mar 23	26.12000 +0.51	26.52	25.99	26.26	1,038,667
20 Mar 23	25.61000 +0.12	25.94	24.99	25.65	2,505,407
17 Mar 23	25.49000 -0.68	26.13	25.13	26.13	3,978,590
16 Mar 23	26.17000 +0.76	26.18	24.64	25.04	1,314,040
15 Mar 23	25.41000 +0.73	25.47	24.00	24.04	1,677,162
14 Mar 23	24.68000 +0.41	25.33	24.51	25.14	1,355,088
13 Mar 23	24.27000 -0.71	24.71	23.71	24.53	2,064,968
10 Mar 23	24.98000 -0.66	25.71	24.79	25.64	1,558,780
09 Mar 23	25.64000 -0.66	26.59	25.63	26.48	1,305,284
08 Mar 23	26.30000 +0.06	26.48	25.94	26.38	1,464,056
07 Mar 23	26.24000 +0.01	26.65	26.04	26.42	1,609,037
06 Mar 23	26.23000 -0.69	26.96	26.01	26.86	1,483,659
03 Mar 23	26.92000 -0.21	27.31	26.91	27.21	1,274,355
02 Mar 23	27.13000 +0.54	27.25	26.42	26.65	2,317,781
01 Mar 23	26.59000 +0.49	26.72	25.91	26.12	1,165,985
28 Feb 23	26.10000 -0.27	26.55	26.00	26.23	1,629,263
27 Feb 23	26.37000 -0.70	27.33	26.34	27.28	2,448,117
24 Feb 23	27.07000 -0.64	27.61	26.58	27.40	2,691,515
23 Feb 23	27.71000 -0.53	28.46	27.19	28.44	2,399,165
22 Feb 23	28.24000 +0.14	28.25	27.27	28.00	2,818,625
21 Feb 23	28.10000 +0.59	28.29	27.05	27.18	4,071,744
17 Feb 23	27.51000 +0.59	27.62	26.82	27.02	2,093,333
16 Feb 23	26.92000 +2.03	27.94	25.29	25.50	3,738,350
15 Feb 23	24.89000 +0.28	24.93	24.32	24.40	1,415,564
14 Feb 23	24.61000 +0.05	24.69	24.11	24.53	1,597,789
13 Feb 23	24.56000 +0.37	24.59	24.15	24.21	1,119,145
10 Feb 23	24.19000 -0.24	24.42	24.11	24.29	1,028,335
09 Feb 23	24.43000 -0.25	25.05	24.41	24.69	1,206,388
08 Feb 23	24.68000 -0.59	25.14	24.58	25.14	1,093,657
07 Feb 23	25.27000 +0.21	25.30	24.75	24.90	1,114,607
06 Feb 23	25.06000 +0.20	25.07	24.61	24.80	1,095,784
03 Feb 23	24.86000 +0.09	25.26	24.44	24.44	1,083,003
02 Feb 23	24.77000 +0.51	25.60	24.40	24.51	1,603,202
01 Feb 23	24.26000 +0.01	24.46	23.30	24.26	1,531,852
31 Jan 23	24.25000 +0.60	24.28	23.51	23.51	1,251,417
30 Jan 23	23.65000 +0.04	23.83	23.27	23.51	1,241,473
27 Jan 23	23.61000 +0.00	23.77	23.40	23.67	1,026,074
26 Jan 23	23.61000 +0.20	23.69	23.32	23.50	1,130,063
25 Jan 23	23.41000 +0.01	23.45	22.15	22.60	1,625,803
24 Jan 23	23.40000 -0.76	24.26	23.03	24.26	1,179,054
23 Jan 23	24.16000 +0.35	24.28	23.76	23.95	997,859
20 Jan 23	23.81000 +0.58	23.99	23.11	23.40	1,453,927
19 Jan 23	23.23000 -0.42	23.67	23.08	23.56	1,103,587
18 Jan 23	23.65000 -0.08	24.13	23.32	23.93	1,430,331
17 Jan 23	23.73000 -0.20	23.76	22.99	23.55	1,719,641
13 Jan 23	23.93000 +0.23	23.94	23.27	23.49	1,193,391
12 Jan 23	23.70000 +0.25	24.23	23.48	23.75	2,873,249
11 Jan 23	23.45000 +0.29	23.96	23.19	23.26	2,510,888
10 Jan 23	23.16000 +1.08	23.17	21.86	21.95	1,605,830
09 Jan 23	22.08000 +0.41	22.46	21.60	21.76	1,430,267
06 Jan 23	21.67000 +1.05	21.93	20.70	20.84	1,821,560
05 Jan 23	20.62000 -0.34	20.96	20.36	20.80	1,680,024
04 Jan 23	20.96000 +0.54	20.98	20.45	20.64	1,676,226
03 Jan 23	20.42000 +0.30	20.63	19.98	20.35	1,222,295
30 Dec 22	20.12000 -0.31	20.34	19.97	20.33	1,263,789
29 Dec 22	20.43000 +0.21	20.64	20.14	20.14	902,898
28 Dec 22	20.22000 -0.30	20.78	20.01	20.60	1,349,758
27 Dec 22	20.52000 -0.44	21.17	20.38	20.98	1,485,677
23 Dec 22	20.96000 +0.20	21.04	20.60	20.84	961,631
22 Dec 22	20.76000 +0.43	20.76	20.00	20.21	1,550,959
21 Dec 22	20.33000 -0.27	20.95	20.26	20.74	1,258,918
20 Dec 22	20.60000 -0.10	20.83	20.45	20.68	1,036,980
19 Dec 22	20.70000 -0.33	21.18	20.52	21.16	1,473,911
16 Dec 22	21.03000 -0.25	21.04	20.50	21.02	3,746,839
15 Dec 22	21.28000 -0.09	21.46	20.94	21.09	1,554,753
14 Dec 22	21.37000 -0.07	21.69	21.02	21.44	1,181,765
13 Dec 22	21.44000 -0.31	22.49	21.22	22.09	2,372,149
12 Dec 22	21.75000 +0.22	21.80	21.09	21.48	1,432,847
09 Dec 22	21.53000 +0.07	21.74	20.83	21.44	1,372,101
08 Dec 22	21.46000 +0.76	21.59	20.78	20.86	1,227,861
07 Dec 22	20.70000 +0.15	20.89	20.36	20.46	1,155,245
06 Dec 22	20.55000 -0.14	20.72	20.11	20.53	1,313,237
05 Dec 22	20.69000 -0.55	21.08	20.39	21.08	1,608,831
02 Dec 22	21.24000 -0.77	21.55	20.75	21.46	1,789,734
01 Dec 22	22.01000 -0.51	22.86	21.91	22.51	1,376,600
30 Nov 22	22.52000 +0.63	22.98	21.45	21.81	3,013,912
29 Nov 22	21.89000 -0.61	22.46	21.53	22.34	2,202,621
28 Nov 22	22.50000 -0.31	23.07	22.35	22.69	1,397,514
25 Nov 22	22.81000 +0.07	22.98	22.48	22.64	795,740
23 Nov 22	22.74000 -0.45	23.11	22.56	23.00	938,517
22 Nov 22	23.19000 +0.49	23.28	22.51	22.91	1,218,207
21 Nov 22	22.70000 -0.69	23.43	22.67	23.28	1,754,477
18 Nov 22	23.39000 -0.04	24.04	23.24	23.90	2,243,365
17 Nov 22	23.43000 -0.22	23.66	23.26	23.41	1,405,313
16 Nov 22	23.65000 +0.32	23.67	22.97	23.04	1,306,741
15 Nov 22	23.33000 -1.19	25.14	23.24	24.89	2,815,361
14 Nov 22	24.52000 -0.03	24.80	23.66	24.29	2,101,773
11 Nov 22	24.55000 +0.15	25.01	24.27	24.33	1,321,799
10 Nov 22	24.40000 +1.48	24.46	23.53	23.65	1,724,783
09 Nov 22	22.92000 -0.28	23.15	22.75	22.97	997,254
08 Nov 22	23.20000 +0.16	23.35	22.86	23.15	998,892
07 Nov 22	23.04000 +2.91	23.47	22.79	23.32	1,009,353
14 Oct 22	20.13000 -0.18	20.77	20.03	20.58	1,034,723
13 Oct 22	20.31000 +0.58	20.47	19.07	19.36	1,087,226
12 Oct 22	19.73000 +0.13	19.95	19.17	19.51	1,165,128
11 Oct 22	19.60000 +0.34	19.72	18.75	19.17	1,675,041
10 Oct 22	19.26000 -0.10	19.56	18.90	19.42	871,478
07 Oct 22	19.36000 -0.32	19.47	18.98	19.43	977,342
06 Oct 22	19.68000 -0.21	20.38	19.64	19.88	802,119
05 Oct 22	19.89000 +0.29	20.01	19.17	19.19	1,144,091
04 Oct 22	19.60000 +1.16	19.63	18.94	18.94	1,029,341
03 Oct 22	18.44000 +0.11	18.67	17.96	18.46	1,508,806
30 Sep 22	18.33000 -0.30	18.77	18.06	18.60	1,977,498
29 Sep 22	18.63000 -0.56	18.88	18.08	18.08	1,253,340
28 Sep 22	19.19000 +0.66	19.34	18.53	18.70	1,185,911
27 Sep 22	18.53000 +0.35	19.20	18.38	18.43	1,191,789
26 Sep 22	18.18000 -0.24	18.95	18.13	18.42	1,356,645
23 Sep 22	18.42000 -0.80	19.13	18.02	18.88	1,388,421
22 Sep 22	19.22000 -0.94	20.12	19.08	19.96	1,650,508
21 Sep 22	20.16000 -0.18	20.90	20.14	20.38	978,345
20 Sep 22	20.34000 -0.16	20.35	19.89	20.28	1,147,653
19 Sep 22	20.50000 -0.08	21.08	20.19	20.19	1,375,771
16 Sep 22	20.58000 -0.12	20.72	19.92	20.38	3,873,522
15 Sep 22	20.70000 -0.01	21.20	20.42	20.50	1,076,578
14 Sep 22	20.71000 +0.21	20.82	20.25	20.63	983,931
13 Sep 22	20.50000 -0.70	20.87	20.44	20.53	1,039,590
12 Sep 22	21.20000 +0.18	21.55	20.96	21.25	878,099
09 Sep 22	21.02000 +0.32	21.22	20.85	20.89	853,190
08 Sep 22	20.70000 +0.26	20.73	20.08	20.19	937,444
07 Sep 22	20.44000 +1.21	20.57	19.14	19.15	1,684,803
06 Sep 22	19.23000 -0.82	20.35	19.08	20.16	1,562,792
02 Sep 22	20.05000 -0.13	20.54	19.92	20.50	908,557
01 Sep 22	20.18000 -0.04	20.20	19.69	20.05	1,248,853
31 Aug 22	20.22000 -0.31	20.72	20.10	20.71	1,116,046
30 Aug 22	20.53000 -0.26	21.12	20.42	20.89	2,039,714
29 Aug 22	20.79000 -0.59	21.27	20.71	21.27	1,195,448
26 Aug 22	21.38000 -0.62	22.07	21.37	21.95	1,871,199
25 Aug 22	22.00000 +0.22	22.22	21.80	21.90	1,046,828
24 Aug 22	21.78000 +0.19	21.89	21.24	21.35	1,146,163
23 Aug 22	21.59000 +0.29	22.13	21.44	21.44	1,298,222
22 Aug 22	21.30000 -0.59	21.54	21.21	21.34	1,672,661
19 Aug 22	21.89000 -1.08	22.76	21.79	22.54	1,485,275
18 Aug 22	22.97000 -0.01	23.09	22.79	22.94	1,133,883
17 Aug 22	22.98000 -0.46	23.36	22.76	23.16	1,488,913
16 Aug 22	23.44000 +0.08	23.63	22.94	23.18	1,595,193
15 Aug 22	23.36000 +0.00	23.79	23.21	23.21	3,254,090
12 Aug 22	23.36000 +0.15	23.57	23.14	23.37	1,231,435
11 Aug 22	23.21000 +0.01	23.65	23.09	23.33	2,418,112
10 Aug 22	23.20000 +1.72	23.40	21.85	22.07	2,176,118
09 Aug 22	21.48000 -0.03	21.63	20.90	21.09	1,356,673
08 Aug 22	21.51000 +1.09	21.83	20.51	20.59	1,459,565
05 Aug 22	20.42000 -0.41	21.18	20.32	20.45	2,697,339
04 Aug 22	20.83000 -0.43	21.43	20.71	21.03	2,593,100
03 Aug 22	21.26000 +0.70	21.51	20.52	20.60	2,575,268
02 Aug 22	20.56000 +0.07	20.95	20.16	20.25	2,422,452
01 Aug 22	20.49000 +0.10	20.84	20.19	20.22	2,895,566
29 Jul 22	20.39000 +0.61	20.51	19.31	20.00	2,962,805
28 Jul 22	19.78000 +1.22	19.85	18.48	18.62	3,107,183
27 Jul 22	18.56000 +0.69	18.65	17.99	18.15	1,062,998
26 Jul 22	17.87000 -0.26	18.10	17.67	17.89	1,308,024
25 Jul 22	18.13000 -0.34	18.65	17.94	18.61	1,335,008
22 Jul 22	18.47000 +0.06	18.83	18.28	18.43	1,169,008
21 Jul 22	18.41000 -0.13	18.46	18.08	18.30	1,160,855
20 Jul 22	18.54000 +0.55	18.61	17.92	17.99	1,810,902
19 Jul 22	17.99000 +0.66	18.22	17.50	17.50	1,162,401
18 Jul 22	17.33000 -0.14	17.82	17.22	17.48	1,340,594
15 Jul 22	17.47000 +0.54	17.59	16.99	17.34	1,131,389
14 Jul 22	16.93000 -0.04	17.10	16.60	16.81	1,150,088
13 Jul 22	16.97000 +0.42	17.03	16.16	16.24	1,352,006
12 Jul 22	16.55000 +0.06	16.95	16.38	16.47	1,226,476
11 Jul 22	16.49000 -0.16	16.81	16.35	16.50	966,622
08 Jul 22	16.65000 -0.21	17.19	16.57	16.88	1,089,410
07 Jul 22	16.86000 +0.20	17.24	16.62	16.83	1,209,734
06 Jul 22	16.66000 -0.69	17.69	16.61	17.47	1,428,213
05 Jul 22	17.35000 +0.28	17.41	16.31	16.67	1,696,395
01 Jul 22	17.07000 +0.45	17.16	16.48	16.60	1,578,320
30 Jun 22	16.62000 -0.50	17.14	16.44	16.76	2,035,421
29 Jun 22	17.12000 -0.30	17.36	16.60	17.36	2,079,258
28 Jun 22	17.42000 -0.98	18.79	17.40	18.50	2,217,807
27 Jun 22	18.40000 +0.34	18.49	17.92	18.19	2,374,480
24 Jun 22	18.06000 +0.63	18.41	17.34	17.60	3,016,425
23 Jun 22	17.43000 +0.98	17.45	16.50	16.50	2,713,642
22 Jun 22	16.45000 +0.07	16.71	15.89	16.03	2,079,380
21 Jun 22	16.38000 -0.29	17.11	16.30	16.98	1,730,909
17 Jun 22	16.67000 +0.39	16.96	16.33	16.41	2,078,845
16 Jun 22	16.28000 -1.77	17.43	16.06	17.36	2,783,841
15 Jun 22	18.05000 +0.58	18.58	17.57	17.57	2,288,523
14 Jun 22	17.47000 -0.12	17.82	17.14	17.65	2,207,347
13 Jun 22	17.59000 -1.45	18.51	17.49	18.30	3,147,452
10 Jun 22	19.04000 -1.50	20.40	18.98	20.09	1,779,877
09 Jun 22	20.54000 -0.30	21.07	20.37	20.74	2,084,497
08 Jun 22	20.84000 +0.00	21.11	20.52	20.58	2,363,875
07 Jun 22	20.84000 +0.15	21.14	20.27	20.44	2,410,841
06 Jun 22	20.69000 -0.23	21.09	20.16	20.89	3,172,599
03 Jun 22	20.92000 -0.36	21.44	20.74	21.01	2,180,478
02 Jun 22	21.28000 +0.41	21.50	20.73	20.82	3,026,223
01 Jun 22	20.87000 -0.24	21.55	20.30	21.29	2,985,323
31 May 22	21.11000 -0.45	21.70	20.77	21.25	2,693,883
27 May 22	21.56000 +0.60	22.07	21.01	21.03	3,313,179
26 May 22	20.96000 +2.08	21.95	19.25	19.25	5,920,169
25 May 22	18.88000 +1.56	19.22	17.34	17.40	2,244,134
24 May 22	17.32000 -1.65	18.79	17.27	18.79	2,756,494
23 May 22	18.97000 -0.38	19.60	18.50	19.54	2,097,452
20 May 22	19.35000 -0.79	20.50	19.13	20.36	2,236,613
19 May 22	20.14000 -0.51	20.66	19.79	20.36	1,751,498
18 May 22	20.65000 -0.82	21.37	20.26	21.37	1,813,425
17 May 22	21.47000 +0.65	21.86	20.99	21.35	1,181,187
16 May 22	20.82000 -0.71	21.58	20.58	21.42	1,497,779
13 May 22	21.53000 +0.28	22.13	21.47	21.48	1,507,093
12 May 22	21.25000 +0.76	21.26	20.13	20.36	1,328,754
11 May 22	20.49000 -0.60	21.59	20.40	21.06	1,884,058
10 May 22	21.09000 +0.58	21.27	20.21	20.67	1,906,189
09 May 22	20.51000 -1.57	21.92	20.45	21.51	1,874,387
06 May 22	22.08000 +0.11	22.48	21.49	21.95	1,222,476
05 May 22	21.97000 -0.97	22.72	21.68	22.60	1,167,450
04 May 22	22.94000 -0.03	23.00	21.74	22.82	1,936,932
03 May 22	22.97000 -0.11	23.38	22.08	23.29	2,009,696
02 May 22	23.08000 +1.09	23.16	22.15	22.34	2,030,175
29 Apr 22	21.99000 -0.01	23.99	21.68	23.50	3,622,017
28 Apr 22	22.00000 +0.64	22.43	21.51	21.73	2,150,586
27 Apr 22	21.36000 -0.29	22.00	21.12	21.52	1,925,342
26 Apr 22	21.65000 -1.05	22.56	21.34	22.35	1,743,852
25 Apr 22	22.70000 +0.58	22.80	21.96	21.96	1,863,622
22 Apr 22	22.12000 -0.40	22.57	21.77	22.41	1,647,526
21 Apr 22	22.52000 +0.20	23.04	22.39	22.75	1,947,970
20 Apr 22	22.32000 +0.17	22.59	22.10	22.16	998,890
19 Apr 22	22.15000 +0.40	22.54	21.84	21.94	1,471,850
18 Apr 22	21.75000 +0.31	21.89	21.17	21.17	1,423,949
14 Apr 22	21.44000 +0.04	21.86	21.27	21.38	1,228,477
13 Apr 22	21.40000 +0.63	21.68	20.95	21.05	1,702,208
12 Apr 22	20.77000 +0.33	21.40	20.75	20.85	1,632,917
11 Apr 22	20.44000 -0.02	21.02	20.26	20.39	1,226,335
08 Apr 22	20.46000 +0.22	20.72	19.91	20.22	1,285,719
07 Apr 22	20.24000 -0.18	20.51	19.68	20.38	1,348,040
06 Apr 22	20.42000 -0.68	20.89	20.07	20.89	1,678,221
05 Apr 22	21.10000 -0.50	21.89	20.83	21.51	1,014,970
04 Apr 22	21.60000 +0.09	21.73	20.93	21.23	1,531,615
01 Apr 22	21.51000 -0.43	22.27	21.20	22.03	1,871,600
31 Mar 22	21.94000 +0.15	22.39	21.48	21.78	2,450,767
30 Mar 22	21.79000 -0.57	22.34	21.76	22.16	1,882,173
29 Mar 22	22.36000 +1.35	22.57	21.44	21.44	2,667,560
28 Mar 22	21.01000 +0.31	21.18	20.68	21.04	2,065,348
25 Mar 22	20.70000 -0.54	21.35	20.63	21.26	1,298,586
24 Mar 22	21.24000 +0.20	21.33	20.82	21.23	1,639,923
23 Mar 22	21.04000 -0.39	21.74	21.03	21.29	1,061,108
22 Mar 22	21.43000 +0.06	22.09	21.30	21.50	1,550,298
21 Mar 22	21.37000 -0.44	22.25	21.15	22.06	1,419,698
18 Mar 22	21.81000 -0.33	22.09	21.60	21.87	2,181,601
17 Mar 22	22.14000 -0.13	22.34	21.75	21.98	1,232,406
16 Mar 22	22.27000 +1.49	22.30	21.19	21.23	1,842,112
15 Mar 22	20.78000 +0.20	21.25	20.55	20.79	1,317,028
14 Mar 22	20.58000 +0.25	20.81	20.11	20.27	1,130,638
11 Mar 22	20.33000 -0.12	20.89	20.11	20.69	1,274,886
10 Mar 22	20.45000 +0.36	20.58	19.62	19.74	1,542,577
09 Mar 22	20.09000 +1.07	20.41	19.39	19.39	2,479,358
08 Mar 22	19.02000 +0.65	19.97	17.88	18.52	3,312,408
07 Mar 22	18.37000 -4.15	22.51	18.11	22.47	6,185,071
04 Mar 22	22.52000 -0.99	23.30	22.35	23.17	1,953,588
03 Mar 22	23.51000 -0.58	24.43	23.22	24.33	1,094,428
02 Mar 22	24.09000 +0.52	24.35	23.60	23.65	1,116,254
01 Mar 22	23.57000 -1.04	24.45	23.22	24.33	1,853,636
28 Feb 22	24.61000 -0.36	24.79	24.00	24.43	2,361,062
25 Feb 22	24.97000 +0.71	25.10	24.14	24.27	1,582,537
24 Feb 22	24.26000 +0.28	24.38	22.84	23.00	1,788,508
23 Feb 22	23.98000 -0.45	25.12	23.70	24.74	2,306,081
22 Feb 22	24.43000 +0.24	24.82	23.79	24.15	2,580,056
18 Feb 22	24.19000 +1.70	25.51	23.43	24.43	5,771,261
17 Feb 22	22.49000 -0.90	23.63	22.29	23.39	2,198,896
16 Feb 22	23.39000 +0.55	23.60	22.70	22.83	2,202,723
15 Feb 22	22.84000 +0.66	22.94	22.41	22.41	1,574,102
14 Feb 22	22.18000 -0.13	22.72	22.15	22.26	1,304,714
11 Feb 22	22.31000 -0.04	22.98	22.05	22.35	1,129,118
10 Feb 22	22.35000 +0.02	23.25	21.90	22.05	1,719,437
09 Feb 22	22.33000 +0.31	22.38	21.85	22.07	1,724,113
08 Feb 22	22.02000 +0.76	22.08	21.08	21.44	1,706,556
07 Feb 22	21.26000 +0.52	21.50	20.83	20.92	1,219,897
04 Feb 22	20.74000 +0.29	20.89	19.89	20.32	1,320,473
03 Feb 22	20.45000 -0.43	21.26	20.34	20.60	1,127,705
02 Feb 22	20.88000 +0.51	21.30	20.65	20.71	1,956,726
01 Feb 22	20.37000 +0.04	20.75	20.10	20.10	1,707,564
31 Jan 22	20.33000 +0.84	20.39	19.24	19.24	2,129,357
28 Jan 22	19.49000 +0.02	19.49	18.43	19.35	2,525,231
27 Jan 22	19.47000 -0.74	20.50	19.36	20.22	1,546,831
26 Jan 22	20.21000 -0.42	21.29	20.03	20.65	2,695,016
25 Jan 22	20.63000 +0.51	20.97	19.44	19.70	1,671,179
24 Jan 22	20.12000 +0.82	20.15	18.65	18.81	2,320,921
21 Jan 22	19.30000 -0.64	19.91	19.25	19.73	2,058,625
20 Jan 22	19.94000 -0.37	20.94	19.91	20.26	1,279,156
19 Jan 22	20.31000 +0.12	20.83	20.04	20.31	1,475,401
18 Jan 22	20.19000 -0.92	21.03	20.14	20.75	1,977,501
14 Jan 22	21.11000 -0.60	21.50	20.65	21.46	1,255,361
13 Jan 22	21.71000 +0.74	22.17	21.15	21.24	1,795,994
12 Jan 22	20.97000 -0.29	21.40	20.84	21.29	1,354,211
11 Jan 22	21.26000 -0.37	21.76	21.13	21.69	1,344,029
10 Jan 22	21.63000 +0.35	21.66	20.63	21.20	1,362,951
07 Jan 22	21.28000 -0.33	22.07	21.24	21.91	3,987,126
06 Jan 22	21.61000 -0.15	22.43	21.53	22.43	1,334,955
05 Jan 22	21.76000 -0.01	22.43	21.65	21.93	1,769,734
04 Jan 22	21.77000 +0.19	22.06	21.48	21.81	1,320,881
03 Jan 22	21.58000 +0.60	21.78	21.22	21.22	1,373,166
31 Dec 21	20.98000 -0.22	21.45	20.92	21.27	904,026
30 Dec 21	21.20000 -0.26	21.83	21.17	21.34	1,111,735
29 Dec 21	21.46000 +0.14	21.74	21.17	21.26	1,087,216
28 Dec 21	21.32000 +0.07	21.64	21.15	21.29	1,389,287
27 Dec 21	21.25000 +0.30	21.26	20.36	20.76	1,887,343
23 Dec 21	20.95000 +0.37	20.99	20.49	20.75	1,529,415
22 Dec 21	20.58000 +0.56	20.87	19.85	20.06	2,237,929
21 Dec 21	20.02000 +0.91	20.08	19.34	19.36	3,321,790
20 Dec 21	19.11000 -0.49	19.35	18.69	19.17	1,881,634
17 Dec 21	19.60000 +0.91	19.69	18.37	18.56	4,084,552
16 Dec 21	18.69000 -0.23	19.55	18.52	19.33	3,986,430
15 Dec 21	18.92000 -0.17	19.13	18.19	18.96	3,882,415
14 Dec 21	19.09000 -0.27	19.52	18.99	19.05	2,562,091
13 Dec 21	19.36000 -0.60	19.98	18.81	19.71	3,623,136
10 Dec 21	19.96000 +0.62	20.76	19.23	19.75	2,813,324
09 Dec 21	19.34000 -0.57	19.91	19.34	19.53	1,490,633
08 Dec 21	19.91000 +0.65	19.97	19.21	19.32	1,604,924
07 Dec 21	19.26000 -0.09	20.22	19.16	19.54	2,050,272
06 Dec 21	19.35000 +0.80	19.88	18.45	18.88	2,103,732
03 Dec 21	18.55000 -0.17	19.00	18.15	18.70	3,449,110
02 Dec 21	18.72000 +1.24	18.90	17.70	17.70	2,542,984
01 Dec 21	17.48000 -0.19	18.71	17.33	18.16	3,520,824
30 Nov 21	17.67000 -0.42	18.17	17.29	17.90	5,001,314
29 Nov 21	18.09000 -0.98	19.50	18.06	19.39	3,556,670
26 Nov 21	19.07000 -0.60	19.18	18.16	18.45	2,049,532
24 Nov 21	19.67000 -0.09	19.84	19.22	19.40	1,609,291
23 Nov 21	19.76000 +0.58	19.95	18.85	19.15	4,387,661
22 Nov 21	19.18000 +0.37	19.84	18.74	18.84	7,291,476
19 Nov 21	18.81000 -0.54	19.15	18.50	19.10	4,024,604
18 Nov 21	19.35000 -0.81	20.40	19.23	20.10	2,198,285
17 Nov 21	20.16000 +0.52	20.26	19.44	19.55	1,541,460
16 Nov 21	19.64000 -0.15	19.92	19.44	19.92	1,741,101
15 Nov 21	19.79000 -0.43	20.60	19.74	20.48	2,646,159
12 Nov 21	20.22000 -0.39	20.85	19.99	20.56	1,779,283
11 Nov 21	20.61000 -0.35	21.17	20.54	21.17	1,461,824
10 Nov 21	20.96000 -0.99	21.78	20.86	21.64	1,656,016
09 Nov 21	21.95000 +0.39	21.96	21.09	21.51	2,028,199
08 Nov 21	21.56000 -0.49	22.19	21.54	22.06	4,441,003
05 Nov 21	22.05000 +1.31	22.13	21.27	21.31	3,965,426
04 Nov 21	20.74000 -0.69	21.81	20.45	21.28	7,177,392
03 Nov 21	21.43000 +1.16	22.51	20.30	20.30	9,169,696
02 Nov 21	20.27000 -2.30	21.10	19.57	20.89	9,812,955
01 Nov 21	22.57000 +0.95	22.62	21.64	21.85	3,615,749
29 Oct 21	21.62000 +0.26	22.00	21.19	21.41	2,922,975
28 Oct 21	21.36000 -0.27	21.84	21.16	21.72	2,256,111
27 Oct 21	21.63000 -0.14	22.03	21.56	21.95	1,645,585
26 Oct 21	21.77000 -0.29	22.26	21.56	22.14	1,905,104
25 Oct 21	22.06000 -0.01	22.26	21.59	22.25	2,153,555
22 Oct 21	22.07000 -0.23	22.25	21.83	22.18	1,413,380
21 Oct 21	22.30000 +0.09	22.83	22.09	22.32	1,305,555
20 Oct 21	22.21000 -0.80	23.09	22.01	22.31	2,833,611
19 Oct 21	23.01000 -0.44	23.53	22.98	23.42	935,026
18 Oct 21	23.45000 -0.01	23.53	22.82	23.46	1,252,861
15 Oct 21	23.46000 -0.63	24.75	23.43	24.64	1,294,602
14 Oct 21	24.09000 +0.82	24.25	23.32	23.39	1,218,969
13 Oct 21	23.27000 -0.57	24.02	22.75	24.02	2,286,453
12 Oct 21	23.84000 -0.29	24.33	23.72	24.10	1,206,987
11 Oct 21	24.13000 +0.16	24.58	23.75	24.01	1,425,652
08 Oct 21	23.97000 -0.94	25.02	23.85	25.02	1,614,237
07 Oct 21	24.91000 -0.25	25.35	24.54	25.00	1,152,998
06 Oct 21	25.16000 -0.03	25.17	24.30	24.82	1,583,977
05 Oct 21	25.19000 -0.82	26.11	25.10	25.82	1,502,298
04 Oct 21	26.01000 -0.64	26.78	25.82	26.47	943,247
01 Oct 21	26.65000 +1.65	26.88	25.15	25.50	1,630,687
30 Sep 21	25.00000 -1.47	26.46	24.77	26.46	1,583,968
29 Sep 21	26.47000 -0.06	27.02	26.36	26.61	1,277,575
28 Sep 21	26.53000 -0.22	26.88	26.27	26.53	1,731,238
27 Sep 21	26.75000 +0.55	27.09	26.25	26.25	1,200,247
24 Sep 21	26.20000 +0.14	27.17	26.08	26.15	1,206,060
23 Sep 21	26.06000 +0.91	26.56	25.45	25.59	2,064,213
22 Sep 21	25.15000 +0.59	25.49	24.87	24.91	1,264,612
21 Sep 21	24.56000 -0.32	25.17	24.30	24.86	1,226,320
20 Sep 21	24.88000 -0.53	25.12	24.27	24.63	1,156,213
17 Sep 21	25.41000 +0.05	25.63	24.83	25.40	2,405,526
16 Sep 21	25.36000 +0.24	25.55	25.05	25.25	1,046,670
15 Sep 21	25.12000 +0.49	25.15	24.05	24.50	1,039,173
14 Sep 21	24.63000 -0.45	25.23	24.41	25.02	1,376,336
13 Sep 21	25.08000 +0.17	25.30	24.26	25.05	2,384,016
10 Sep 21	24.91000 -0.79	26.24	24.89	25.77	1,232,998
09 Sep 21	25.70000 +0.51	25.93	24.89	25.10	1,192,460
08 Sep 21	25.19000 -0.31	25.68	25.11	25.52	1,037,261
07 Sep 21	25.50000 -0.49	26.08	25.48	25.83	1,015,248
03 Sep 21	25.99000 -0.52	26.59	25.79	26.36	822,676
02 Sep 21	26.51000 -0.21	27.00	26.46	26.83	897,769
01 Sep 21	26.72000 -0.07	27.20	26.42	26.99	3,444,868
31 Aug 21	26.79000 -0.07	27.10	26.28	26.94	2,103,028
30 Aug 21	26.86000 -0.80	27.57	26.75	27.53	1,883,778
27 Aug 21	27.66000 +1.32	27.69	26.48	26.48	1,790,765
26 Aug 21	26.34000 +0.01	26.82	25.89	26.16	848,164
25 Aug 21	26.33000 +0.53	26.78	25.75	25.97	1,444,107
24 Aug 21	25.80000 +0.92	26.03	25.01	25.01	1,745,676
23 Aug 21	24.88000 +0.55	25.15	24.23	24.54	2,296,652
20 Aug 21	24.33000 +0.32	24.63	23.67	23.88	1,578,169
19 Aug 21	24.01000 -1.01	24.86	23.48	24.65	2,523,145
18 Aug 21	25.02000 -0.17	25.71	24.77	25.16	927,728
17 Aug 21	25.19000 -1.04	26.07	24.69	25.91	1,656,192
16 Aug 21	26.23000 -0.48	26.65	26.04	26.58	1,408,849
13 Aug 21	26.71000 +0.26	26.95	26.35	26.54	1,247,081
12 Aug 21	26.45000 +0.19	26.55	25.62	26.15	1,300,677
11 Aug 21	26.26000 +0.54	26.42	25.49	25.99	1,094,608
10 Aug 21	25.72000 +0.74	25.92	24.86	24.97	1,374,269
09 Aug 21	24.98000 -0.86	25.63	24.85	25.59	1,501,169
06 Aug 21	25.84000 -0.07	26.51	25.68	26.28	819,846
05 Aug 21	25.91000 +0.35	26.10	25.34	25.52	1,503,819
04 Aug 21	25.56000 +0.13	25.86	24.92	25.22	1,421,771
03 Aug 21	25.43000 -0.03	26.10	24.35	26.10	2,393,293
02 Aug 21	25.46000 +0.33	26.90	25.38	26.05	2,315,658
30 Jul 21	25.13000 -0.06	26.49	24.26	25.31	2,980,343
29 Jul 21	25.19000 +0.25	25.82	24.91	25.03	1,461,845
28 Jul 21	24.94000 -1.75	26.86	24.93	26.79	2,385,117
27 Jul 21	26.69000 +0.03	26.72	26.05	26.57	1,178,282
26 Jul 21	26.66000 +0.88	26.74	25.80	25.88	1,448,393
23 Jul 21	25.78000 +0.14	26.13	25.26	26.01	981,212
22 Jul 21	25.64000 -0.48	26.21	25.30	26.14	1,617,946
21 Jul 21	26.12000 +1.01	26.54	25.38	25.40	1,530,364
20 Jul 21	25.11000 +1.15	25.54	23.85	23.94	1,560,090
19 Jul 21	23.96000 -1.80	25.13	23.64	25.13	2,584,925
16 Jul 21	25.76000 -0.68	26.96	25.67	26.70	1,181,938
15 Jul 21	26.44000 -1.05	27.39	25.74	27.36	1,755,193
14 Jul 21	27.49000 -0.41	28.65	27.45	28.02	1,141,019
13 Jul 21	27.90000 -0.18	28.08	27.54	27.85	1,047,367
12 Jul 21	28.08000 +0.93	28.18	27.11	27.11	1,247,765
09 Jul 21	27.15000 +1.24	27.19	26.08	26.29	1,680,144
08 Jul 21	25.91000 -0.38	26.56	25.30	25.57	1,152,234
07 Jul 21	26.29000 -0.63	26.82	25.96	26.64	1,336,902
06 Jul 21	26.92000 -0.29	27.36	26.38	27.36	1,234,084
02 Jul 21	27.21000 +0.05	27.29	26.89	27.21	730,827
01 Jul 21	27.16000 +0.02	27.55	27.06	27.41	713,578
30 Jun 21	27.14000 +0.43	27.35	26.64	26.73	2,678,870
29 Jun 21	26.71000 -0.43	27.25	26.65	27.07	978,085
28 Jun 21	27.14000 -0.09	27.36	26.37	27.36	1,722,102
25 Jun 21	27.23000 -0.11	27.62	27.10	27.38	1,716,422
24 Jun 21	27.34000 +1.15	27.38	26.48	26.48	1,677,023
23 Jun 21	26.19000 -0.06	26.61	26.01	26.25	909,450
22 Jun 21	26.25000 -0.09	26.47	25.73	26.31	1,330,553
21 Jun 21	26.34000 +0.77	26.47	25.66	25.86	1,529,734
18 Jun 21	25.57000 -0.57	25.91	25.35	25.69	2,138,657
17 Jun 21	26.14000 -1.03	27.30	25.50	27.17	2,171,413
16 Jun 21	27.17000 +0.04	27.35	26.49	27.01	1,866,530
15 Jun 21	27.13000 -0.61	27.95	27.02	27.70	1,466,766
14 Jun 21	27.74000 -0.32	28.25	27.50	28.08	1,337,006
11 Jun 21	28.06000 -0.27	28.76	27.78	28.45	1,808,255
10 Jun 21	28.33000 -0.94	29.34	28.28	29.15	1,157,282
09 Jun 21	29.27000 -0.73	30.40	29.18	30.20	1,734,534
08 Jun 21	30.00000 +1.31	30.15	28.85	28.85	1,909,200
07 Jun 21	28.69000 +0.59	28.83	28.18	28.22	1,486,743
04 Jun 21	28.10000 -0.06	28.31	27.61	28.22	1,457,958
03 Jun 21	28.16000 -0.69	28.52	27.35	28.51	3,582,819
02 Jun 21	28.85000 -0.34	29.58	28.66	29.30	4,802,139
01 Jun 21	29.19000 -0.36	29.71	28.77	29.56	1,571,252
28 May 21	29.55000 +0.26	29.77	28.84	29.41	1,455,565
27 May 21	29.29000 +0.02	29.71	28.76	29.46	1,415,889
26 May 21	29.27000 +1.03	29.28	28.21	28.26	1,035,599
25 May 21	28.24000 -0.54	29.37	28.17	28.99	1,502,144
24 May 21	28.78000 +0.21	29.02	28.45	28.84	1,099,454
21 May 21	28.57000 +0.39	29.24	28.17	29.09	3,042,759
20 May 21	28.18000 +0.03	28.25	27.15	28.02	1,595,094
19 May 21	28.15000 -0.23	28.50	27.18	27.52	1,820,105
18 May 21	28.38000 -0.59	29.23	28.33	29.06	3,064,871
17 May 21	28.97000 -0.25	29.12	28.13	28.72	2,541,932
14 May 21	29.22000 +0.50	29.42	28.66	28.91	936,866
13 May 21	28.72000 +1.36	28.86	27.42	27.42	2,344,016
12 May 21	27.36000 -2.09	29.27	27.18	29.10	2,376,875
11 May 21	29.45000 -0.39	29.74	27.99	29.54	3,211,639
10 May 21	29.84000 -0.41	30.75	29.82	30.31	2,086,819
07 May 21	30.25000 +0.66	30.61	29.65	29.97	1,916,534
06 May 21	29.59000 -0.64	30.66	28.94	30.23	2,418,832
05 May 21	30.23000 -0.64	31.08	29.70	30.95	1,279,988
04 May 21	30.87000 +0.20	30.93	30.28	30.61	1,120,061
03 May 21	30.67000 -0.93	31.95	30.54	31.92	1,966,592
30 Apr 21	31.60000 +0.22	32.81	31.19	31.52	2,809,243
29 Apr 21	31.38000 +2.57	32.45	29.63	30.01	6,184,524
28 Apr 21	28.81000 +0.10	29.24	28.51	28.70	1,655,781
27 Apr 21	28.71000 +0.80	29.01	28.07	28.33	2,060,965
26 Apr 21	27.91000 -0.28	28.68	27.49	28.33	1,068,677
23 Apr 21	28.19000 -0.44	28.63	27.75	28.63	1,669,243
22 Apr 21	28.63000 +0.82	28.93	28.06	28.06	1,405,967
21 Apr 21	27.81000 -0.11	28.32	27.52	27.90	1,359,016
20 Apr 21	27.92000 -0.60	28.60	27.25	28.36	1,268,300
19 Apr 21	28.52000 +0.36	28.73	27.93	27.94	1,097,115
16 Apr 21	28.16000 +0.19	28.74	28.11	28.50	864,198
15 Apr 21	27.97000 +0.27	28.07	27.26	27.69	933,962
14 Apr 21	27.70000 +0.73	28.31	27.05	27.05	1,230,391
13 Apr 21	26.97000 -1.06	27.88	26.58	27.74	1,930,234
12 Apr 21	28.03000 -0.10	28.75	27.64	28.24	1,258,403
09 Apr 21	28.13000 +0.02	28.24	27.70	27.91	1,573,849
08 Apr 21	28.11000 +0.40	28.17	27.16	27.70	1,543,060
07 Apr 21	27.71000 +1.07	28.07	26.66	26.77	1,549,917
06 Apr 21	26.63500 +0.08	27.42	26.47	26.94	1,406,244
05 Apr 21	26.56000 -0.70	27.76	26.11	27.76	2,105,697
01 Apr 21	27.26000 +0.21	27.68	26.52	27.11	1,825,864
31 Mar 21	27.05000 -0.98	28.34	26.99	27.91	2,592,269
30 Mar 21	28.03000 +0.19	28.50	27.71	27.71	930,524
29 Mar 21	27.84000 -1.37	29.17	27.66	29.14	1,743,416
26 Mar 21	29.21000 +0.65	29.95	28.82	29.30	1,969,034
25 Mar 21	28.56000 +2.35	28.72	25.75	26.03	1,791,758
24 Mar 21	26.21000 -0.68	27.94	26.18	27.42	1,602,091
23 Mar 21	26.89000 -1.11	28.02	26.67	27.37	1,044,411
22 Mar 21	28.00000 -0.37	29.44	27.89	28.91	2,033,274
19 Mar 21	28.37000 +0.66	28.56	26.92	27.68	1,862,507
18 Mar 21	27.71000 -0.55	28.58	27.37	27.93	1,500,773
17 Mar 21	28.26000 +0.37	28.37	27.66	28.05	1,073,740
16 Mar 21	27.89000 -0.92	28.75	27.80	28.63	1,217,963
15 Mar 21	28.81000 +0.33	29.16	28.11	28.54	1,543,920
12 Mar 21	28.48000 +1.48	28.55	26.84	26.84	1,871,457
11 Mar 21	27.00000 -0.18	27.97	26.89	27.27	1,987,908
10 Mar 21	27.18000 +1.10	27.33	26.21	26.38	2,046,182
09 Mar 21	26.08000 -1.14	27.67	26.00	27.19	2,693,007
08 Mar 21	27.21500 +0.20	27.97	26.90	27.34	2,257,561
05 Mar 21	27.01000 +1.20	27.14	25.22	26.09	2,850,620
04 Mar 21	25.81000 -0.29	26.83	25.07	26.11	2,835,639
03 Mar 21	26.10000 +0.23	26.96	25.76	26.21	2,015,006
02 Mar 21	25.87000 -0.03	26.25	25.53	25.90	4,629,006
01 Mar 21	25.90000 +1.06	26.01	24.94	25.36	2,116,731
26 Feb 21	24.84000 -0.20	25.40	24.21	24.97	2,248,562
25 Feb 21	25.04000 -1.47	26.66	24.31	26.52	2,624,857
24 Feb 21	26.51000 +0.97	26.65	25.49	25.49	4,309,113
23 Feb 21	25.54000 -0.46	26.44	25.05	25.86	2,582,962
22 Feb 21	26.00000 +1.17	26.74	24.67	24.68	3,954,001
19 Feb 21	24.83000 +0.68	25.84	24.58	24.74	4,900,381
18 Feb 21	24.15000 +1.68	24.60	21.70	21.83	4,862,593
17 Feb 21	22.47000 -0.19	22.70	21.78	22.66	2,674,084
16 Feb 21	22.66000 -0.11	23.10	22.31	22.83	1,766,437
12 Feb 21	22.77000 -0.64	23.36	22.61	23.16	1,027,187
11 Feb 21	23.41000 -0.23	23.90	23.15	23.75	1,632,788
10 Feb 21	23.64000 +0.23	23.97	23.30	23.51	1,227,898
09 Feb 21	23.41000 +0.16	23.67	22.90	23.01	876,971
08 Feb 21	23.25000 -0.09	23.49	22.99	23.49	1,615,287
05 Feb 21	23.34000 +0.61	23.78	22.88	23.00	2,271,700
04 Feb 21	22.73000 +0.57	22.82	22.18	22.30	3,453,886
03 Feb 21	22.16000 +0.18	22.57	21.91	22.00	2,698,831
02 Feb 21	21.98000 +0.47	22.22	21.62	21.98	1,654,313
01 Feb 21	21.51000 +0.44	21.83	21.09	21.22	1,683,181
29 Jan 21	21.07000 +0.02	21.46	20.74	20.99	1,858,438
28 Jan 21	21.05000 +1.03	21.39	20.10	20.25	2,411,712
27 Jan 21	20.02000 -1.26	21.59	19.69	20.83	3,360,227
26 Jan 21	21.28500 -0.75	22.50	21.12	22.47	1,449,301
25 Jan 21	22.03000 -0.12	22.89	21.80	22.17	1,265,881
22 Jan 21	22.15000 -0.15	22.44	21.78	22.39	1,436,691
21 Jan 21	22.30000 -0.23	22.45	22.06	22.32	1,746,059
20 Jan 21	22.53000 +0.49	22.93	22.04	22.08	2,479,593
19 Jan 21	22.04000 +0.58	22.28	21.35	21.57	2,825,309
15 Jan 21	21.46000 +0.29	21.56	20.76	20.81	1,918,619
14 Jan 21	21.17000 +0.49	21.34	20.82	20.90	1,705,643
13 Jan 21	20.68000 -0.28	21.16	20.49	20.72	1,588,916
12 Jan 21	20.96000 +0.45	21.01	20.33	20.72	1,546,229
11 Jan 21	20.51000 -0.16	20.69	20.12	20.15	2,763,093
08 Jan 21	20.67500 +0.10	21.05	20.37	20.70	1,572,792
07 Jan 21	20.57000 +0.29	20.82	20.26	20.35	2,359,142
06 Jan 21	20.28000 +1.24	20.47	19.09	19.09	3,461,111
05 Jan 21	19.04000 +0.70	19.27	18.35	18.36	2,216,426
04 Jan 21	18.34000 -1.08	19.46	17.95	19.43	3,485,274
31 Dec 20	19.42000 +0.59	20.00	18.58	18.76	2,976,656
30 Dec 20	18.83000 +0.02	19.10	18.63	18.80	1,466,530
29 Dec 20	18.81000 -0.05	18.93	18.39	18.85	1,315,428
28 Dec 20	18.86000 -0.09	19.20	18.71	19.20	1,149,726
24 Dec 20	18.95000 +0.04	19.21	18.68	18.95	455,552
23 Dec 20	18.91000 +0.19	19.20	18.75	18.89	1,116,560
22 Dec 20	18.72000 +0.06	18.91	18.51	18.66	914,535
21 Dec 20	18.66000 +0.05	18.68	17.83	18.03	1,521,194
18 Dec 20	18.61000 -0.12	19.30	18.59	18.70	3,111,571
17 Dec 20	18.73000 +0.03	18.92	18.50	18.61	957,781
16 Dec 20	18.70000 -0.09	18.97	18.15	18.45	2,020,193
15 Dec 20	18.79000 +0.65	18.80	18.18	18.18	1,957,125
14 Dec 20	18.14000 +0.30	18.59	17.89	18.28	2,432,836
11 Dec 20	17.84000 -0.40	18.40	17.78	18.20	1,212,018
10 Dec 20	18.24000 +0.35	18.28	17.64	17.69	1,207,448
09 Dec 20	17.89000 +0.39	18.03	17.63	17.80	1,146,239
08 Dec 20	17.50000 -0.17	17.82	17.31	17.51	1,765,109
07 Dec 20	17.67000 -0.62	18.13	17.49	18.11	1,762,931
04 Dec 20	18.29000 +0.10	18.44	18.00	18.37	1,264,246
03 Dec 20	18.19000 +0.05	18.47	17.78	18.31	2,384,036
02 Dec 20	18.14000 +0.30	18.26	17.15	17.63	2,214,689
01 Dec 20	17.84500 +0.34	18.10	17.36	17.80	2,239,730
30 Nov 20	17.50000 -0.27	17.76	17.01	17.76	1,508,662
27 Nov 20	17.77000 -0.38	18.11	17.64	17.98	797,073
25 Nov 20	18.14500 +0.23	18.16	17.45	17.64	1,572,193
24 Nov 20	17.92000 +0.51	18.20	17.55	17.75	1,720,771
23 Nov 20	17.41000 +0.33	17.53	17.11	17.47	2,071,341
20 Nov 20	17.08000 -0.20	17.41	16.89	17.17	1,771,530
19 Nov 20	17.28000 +0.32	17.31	16.57	16.73	1,131,071
18 Nov 20	16.96000 +0.10	17.46	16.89	16.93	1,591,575
17 Nov 20	16.86000 +0.11	17.12	16.39	16.41	1,481,488
16 Nov 20	16.74500 +0.81	17.53	16.61	16.90	2,996,986
13 Nov 20	15.93500 +0.33	16.04	15.61	15.79	1,218,393
12 Nov 20	15.61000 -0.29	15.78	15.31	15.56	1,451,155
11 Nov 20	15.90000 -0.65	16.64	15.52	16.57	2,450,371
10 Nov 20	16.55000 +0.27	16.62	16.03	16.34	2,538,555
09 Nov 20	16.28000 +1.82	18.05	16.23	16.81	7,168,766
06 Nov 20	14.46000 -0.03	14.74	14.19	14.50	1,505,365
05 Nov 20	14.49000 -0.10	15.04	14.41	14.77	2,031,975
04 Nov 20	14.59000 +0.10	14.83	14.26	14.49	2,568,314
03 Nov 20	14.49000 +0.21	14.68	14.28	14.48	1,791,717
02 Nov 20	14.28000 +0.30	14.33	13.86	14.20	2,274,696
30 Oct 20	13.98000 -0.41	14.57	13.66	14.31	2,497,789
29 Oct 20	14.39000 +0.35	14.50	13.86	14.05	2,492,076
28 Oct 20	14.04000 -0.73	14.56	14.03	14.45	3,118,793
27 Oct 20	14.77000 -0.46	15.57	14.67	15.20	3,519,409
26 Oct 20	15.23000 -1.03	16.16	14.62	16.10	5,652,198
23 Oct 20	16.26000 -1.47	17.64	15.37	17.64	11,735,783
22 Oct 20	17.73000 +0.65	17.74	16.95	17.09	4,547,748
21 Oct 20	17.08000 +0.17	17.45	16.82	16.96	2,369,232
20 Oct 20	16.91000 -0.20	17.55	16.88	17.51	2,461,331
19 Oct 20	17.11000 -0.27	17.92	17.08	17.51	2,564,922
16 Oct 20	17.38000 -0.08	17.64	17.14	17.52	1,815,552
15 Oct 20	17.46000 +0.25	17.63	16.81	16.88	2,274,883
14 Oct 20	17.21000 -0.01	17.71	17.17	17.31	2,392,173
13 Oct 20	17.22000 -0.11	17.56	16.67	17.01	2,130,502
12 Oct 20	17.33000 +0.00	17.85	17.07	17.64	2,874,950
09 Oct 20	17.33000 +0.45	17.66	16.98	16.99	2,506,182
08 Oct 20	16.87500 +0.66	16.90	16.29	16.45	2,230,575
07 Oct 20	16.22000 +0.20	16.37	15.96	16.30	1,635,319
06 Oct 20	16.02000 -0.38	17.03	15.80	16.60	3,053,152
05 Oct 20	16.40000 +0.25	16.72	15.99	16.30	1,597,333
02 Oct 20	16.14500 +0.36	16.25	15.00	15.13	2,000,439
01 Oct 20	15.79000 +0.52	15.82	15.24	15.40	1,550,628
30 Sep 20	15.27000 +0.15	15.65	15.16	15.29	2,200,330
29 Sep 20	15.12500 -0.53	15.60	14.56	15.54	3,345,726
28 Sep 20	15.66000 +0.40	15.79	15.27	15.57	2,605,724
25 Sep 20	15.25500 +0.44	15.52	14.53	14.82	2,996,743
24 Sep 20	14.82000 +0.64	15.06	14.06	14.08	3,020,546
23 Sep 20	14.18000 -0.55	15.00	14.15	14.86	1,950,339
22 Sep 20	14.73000 +0.17	14.90	14.34	14.60	1,390,122
21 Sep 20	14.56000 -0.53	14.60	13.90	14.60	2,516,633
18 Sep 20	15.09000 -0.59	16.22	15.03	15.61	4,359,820
17 Sep 20	15.68000 -0.74	16.30	15.37	16.18	2,456,540
16 Sep 20	16.42000 -0.34	16.88	16.27	16.82	2,517,566
15 Sep 20	16.76000 -0.10	17.37	16.48	16.83	4,618,201
14 Sep 20	16.86000 +0.57	17.43	16.23	16.30	3,163,324
11 Sep 20	16.29000 -0.29	16.73	15.98	16.58	4,343,362
10 Sep 20	16.58000 -0.13	17.17	16.53	16.86	2,612,718
09 Sep 20	16.71000 +0.05	16.76	16.10	16.72	2,476,424
08 Sep 20	16.66000 -0.24	17.26	16.51	16.80	4,105,602
04 Sep 20	16.90000 +0.60	17.72	16.53	16.67	5,529,792
03 Sep 20	16.30000 -0.02	16.80	15.72	16.40	3,669,366
02 Sep 20	16.32000 +0.22	16.64	15.74	16.28	2,994,234
01 Sep 20	16.10000 +1.76	16.25	15.05	15.25	7,157,436
31 Aug 20	14.34000 +0.22	14.47	13.59	14.04	3,626,610
28 Aug 20	14.12000 +1.14	14.28	13.13	13.15	4,276,789
27 Aug 20	12.98000 +0.38	13.08	12.64	12.66	2,067,481
26 Aug 20	12.60000 -0.05	12.78	12.46	12.60	1,282,818
25 Aug 20	12.65000 +0.22	12.82	12.31	12.60	1,067,311
24 Aug 20	12.43000 +0.20	12.62	11.98	12.36	1,269,566
21 Aug 20	12.23500 -0.11	12.49	12.11	12.31	1,534,815
20 Aug 20	12.34000 +0.07	12.56	12.01	12.04	1,086,193
19 Aug 20	12.27000 -0.16	12.61	12.25	12.40	1,056,896
18 Aug 20	12.43000 -0.09	12.55	12.22	12.44	1,594,932
17 Aug 20	12.52500 -0.45	12.96	12.36	12.96	1,735,854
14 Aug 20	12.97000 +0.16	13.06	12.59	12.71	1,802,424
13 Aug 20	12.81000 +0.39	12.86	12.30	12.34	2,827,218
12 Aug 20	12.42000 +0.03	12.74	12.25	12.66	1,712,271
11 Aug 20	12.39000 +0.14	12.94	12.27	12.64	2,600,734
10 Aug 20	12.25000 +0.26	12.48	11.98	12.10	2,232,432
07 Aug 20	11.99000 +0.42	12.03	11.44	11.50	2,284,339
06 Aug 20	11.57000 +0.12	12.03	11.33	11.38	2,670,191
05 Aug 20	11.45000 +0.11	11.60	11.22	11.42	1,878,411
04 Aug 20	11.34000 +0.43	11.45	10.77	10.82	2,449,093
03 Aug 20	10.91000 -0.61	11.45	10.34	11.45	4,290,946
31 Jul 20	11.52000 -0.25	11.69	11.37	11.65	2,338,012
30 Jul 20	11.77000 -0.15	11.85	11.53	11.63	2,332,117
29 Jul 20	11.92000 +0.30	12.06	11.70	11.70	2,046,563
28 Jul 20	11.62000 +0.05	11.87	11.39	11.50	1,990,487
27 Jul 20	11.57000 +0.01	12.19	11.30	11.97	5,055,232
24 Jul 20	11.56000 +0.80	11.81	10.56	11.15	8,298,810
23 Jul 20	10.76000 +0.09	10.94	10.42	10.73	3,275,548
22 Jul 20	10.67000 +0.25	11.07	10.23	10.26	2,884,440
21 Jul 20	10.42000 +0.20	10.70	10.27	10.39	2,361,455
20 Jul 20	10.22000 -0.24	10.45	9.97	10.41	1,893,179
17 Jul 20	10.46000 -0.05	10.68	10.33	10.57	1,559,900
16 Jul 20	10.51000 -0.39	10.75	10.39	10.56	1,689,200
15 Jul 20	10.90000 +1.20	10.95	10.02	10.20	4,214,000
14 Jul 20	9.70000 -0.02	9.94	9.48	9.60	2,625,100
13 Jul 20	9.72000 -0.37	10.39	9.67	10.29	4,119,500
10 Jul 20	10.09000 +0.40	10.26	9.42	9.56	2,656,000
09 Jul 20	9.69000 -0.50	10.17	9.38	10.10	4,302,000
08 Jul 20	10.19000 +0.05	10.28	9.80	10.07	3,507,100
07 Jul 20	10.14000 -0.29	10.56	10.08	10.30	2,811,500
06 Jul 20	10.43000 +0.25	10.55	9.98	10.40	2,614,800
02 Jul 20	10.18000 -0.52	11.00	10.01	10.89	4,076,400
01 Jul 20	10.70000 +0.04	10.92	9.91	10.80	5,530,300
30 Jun 20	10.66000 +0.06	10.76	10.09	10.38	2,789,900
29 Jun 20	10.60000 +1.08	10.67	9.57	9.70	3,564,200
26 Jun 20	9.52000 -0.57	10.16	9.36	10.00	4,456,027
25 Jun 20	10.09000 -0.23	10.66	9.97	10.02	3,694,151
24 Jun 20	10.32000 -0.68	10.63	9.88	10.63	4,261,951
23 Jun 20	11.00000 +0.74	11.24	10.37	10.44	3,910,730
22 Jun 20	10.26000 -0.74	10.89	10.18	10.82	4,660,188
19 Jun 20	11.00000 -0.72	11.95	10.85	11.83	4,994,573
18 Jun 20	11.72000 +0.24	11.77	11.02	11.22	2,807,532
17 Jun 20	11.48000 -0.59	12.00	11.42	11.92	4,346,369
16 Jun 20	12.07000 -0.05	13.12	11.88	13.00	3,093,028
15 Jun 20	12.12000 +0.42	12.47	10.75	10.89	3,547,291
12 Jun 20	11.70000 +0.96	11.77	10.80	11.65	3,177,614
11 Jun 20	10.74000 -1.43	11.58	10.62	10.76	5,657,721
10 Jun 20	12.17000 -0.82	13.14	11.67	13.14	5,420,356
09 Jun 20	12.99500 -1.30	13.95	12.64	13.68	3,511,724
08 Jun 20	14.29500 +0.57	15.48	13.76	14.35	7,820,625
05 Jun 20	13.72000 +0.45	14.71	13.45	14.64	6,764,207
04 Jun 20	13.27000 +0.94	13.40	12.08	12.44	7,510,513
03 Jun 20	12.33000 +0.86	12.50	11.79	11.86	4,213,628
02 Jun 20	11.47000 -0.05	11.67	11.18	11.60	3,560,676
01 Jun 20	11.52000 +0.11	11.74	11.09	11.39	3,133,445
29 May 20	11.41000 +0.01	11.74	11.04	11.40	5,282,570
28 May 20	11.40000 -0.72	12.45	11.24	12.43	4,193,195
27 May 20	12.12000 +1.06	12.20	10.83	11.42	5,216,365
26 May 20	11.06000 +0.23	11.59	10.93	11.51	4,422,051
22 May 20	10.83000 -0.52	11.45	10.77	11.43	2,592,928
21 May 20	11.34500 +0.28	11.51	10.97	11.07	2,775,145
20 May 20	11.07000 +0.16	11.56	10.91	11.22	3,934,808
19 May 20	10.91000 +0.26	11.43	9.94	10.55	4,677,267
18 May 20	10.65000 +0.66	10.98	10.33	10.67	4,497,490
15 May 20	9.99000 +0.64	10.14	9.19	9.32	4,645,152
14 May 20	9.35000 +0.18	9.40	8.36	8.65	5,031,896
13 May 20	9.17000 -1.09	10.56	9.01	10.40	4,639,118
12 May 20	10.26000 -1.15	11.76	10.19	11.65	5,090,584
11 May 20	11.41000 +0.22	11.97	10.87	11.13	4,646,062
08 May 20	11.19500 +1.31	11.47	9.82	10.30	7,376,418
07 May 20	9.88000 +0.29	9.91	9.46	9.63	5,112,465
06 May 20	9.59000 +0.08	10.09	9.41	9.55	7,058,155
05 May 20	9.51000 -0.91	10.04	9.01	9.66	16,116,755
04 May 20	10.42000 -0.14	10.70	9.62	10.06	2,309,543
01 May 20	10.56000 -1.49	11.70	10.45	11.52	2,937,049
30 Apr 20	12.05000 -1.48	13.47	12.02	13.07	3,694,146
29 Apr 20	13.53000 +2.21	13.62	12.06	12.33	5,399,789
28 Apr 20	11.32000 +0.86	11.47	10.60	11.28	3,543,710
27 Apr 20	10.46000 +1.07	10.82	9.59	9.66	3,401,664
24 Apr 20	9.39000 +0.00	9.69	9.10	9.67	1,887,189
23 Apr 20	9.39000 +0.16	9.99	9.23	9.38	2,607,167
22 Apr 20	9.23000 +0.53	9.48	8.95	8.97	3,298,872
21 Apr 20	8.70000 -0.23	9.20	8.56	8.56	2,294,846
20 Apr 20	8.93000 -0.35	9.45	8.77	8.98	3,387,899
17 Apr 20	9.28000 +0.95	9.68	8.65	9.52	4,088,132
16 Apr 20	8.33000 +0.27	8.70	8.01	8.50	2,152,144
15 Apr 20	8.06000 -0.95	8.66	8.05	8.55	2,313,204
14 Apr 20	9.01000 +0.51	9.76	8.62	9.00	2,856,523
13 Apr 20	8.50500 -0.61	9.35	8.22	9.30	2,624,510
09 Apr 20	9.12000 +1.44	9.91	8.26	8.59	5,357,500
08 Apr 20	7.68000 +0.91	7.92	6.88	7.12	2,456,893
07 Apr 20	6.77000 -0.15	8.61	6.46	8.25	4,451,696
06 Apr 20	6.92000 +1.09	6.93	6.32	6.46	2,928,485
03 Apr 20	5.83000 -0.18	6.27	5.35	6.12	2,431,091
02 Apr 20	6.01000 -0.12	6.54	5.93	6.24	1,744,269
01 Apr 20	6.13000 -1.01	6.87	6.04	6.87	2,416,871
31 Mar 20	7.14000 +0.36	7.55	6.78	6.81	2,136,118
30 Mar 20	6.78000 +0.12	6.83	6.18	6.75	2,031,815
27 Mar 20	6.66000 -1.18	7.42	6.15	7.30	3,378,705
26 Mar 20	7.84000 +0.12	8.29	7.11	7.85	3,450,199
25 Mar 20	7.72000 +0.59	9.14	7.32	7.51	7,365,444
24 Mar 20	7.13000 +1.63	7.78	6.21	6.24	5,020,493
23 Mar 20	5.50000 +0.67	5.74	4.65	5.47	4,396,890
20 Mar 20	4.83000 -1.07	6.44	4.76	6.31	4,584,457
19 Mar 20	5.90000 +0.36	6.81	4.90	5.53	4,146,792
18 Mar 20	5.54000 -0.70	5.98	5.00	5.68	3,264,389
17 Mar 20	6.24000 -1.25	7.95	4.54	7.95	6,077,070
16 Mar 20	7.49000 -3.30	9.50	7.32	9.34	2,754,754
13 Mar 20	10.79000 +0.98	10.97	9.11	10.53	2,401,952
12 Mar 20	9.81000 -1.94	10.63	9.12	10.63	2,591,874
11 Mar 20	11.75000 -2.07	13.34	11.49	13.34	2,384,939
10 Mar 20	13.82000 +0.33	14.14	12.62	14.14	2,453,282
09 Mar 20	13.49000 -2.38	15.10	13.41	14.91	1,886,402
06 Mar 20	15.87000 -0.80	16.28	15.53	16.00	2,141,342
05 Mar 20	16.67000 -1.39	17.66	16.50	17.61	1,897,360
04 Mar 20	18.06000 +0.18	18.23	17.32	18.08	1,783,525
03 Mar 20	17.88000 -0.57	18.74	17.77	18.40	1,252,073
02 Mar 20	18.45000 +0.46	18.49	17.16	18.10	1,754,696
28 Feb 20	17.99000 -0.44	18.28	17.49	17.95	1,720,274
27 Feb 20	18.43000 -0.96	19.27	17.70	18.80	2,358,146
26 Feb 20	19.39000 -2.11	21.60	19.35	21.60	1,913,076
25 Feb 20	21.50000 -1.43	23.27	21.44	22.92	1,487,521
24 Feb 20	22.93000 -0.53	23.37	22.73	23.02	1,095,893
21 Feb 20	23.46000 +0.51	23.54	22.86	23.01	973,592
20 Feb 20	22.95000 -0.10	23.27	22.37	23.12	1,445,710
19 Feb 20	23.05000 +0.74	23.65	22.35	22.59	2,247,306
18 Feb 20	22.31000 +0.77	22.50	20.82	21.01	2,121,706
14 Feb 20	21.54000 +0.31	21.65	21.12	21.19	1,188,952
13 Feb 20	21.23000 +0.13	21.46	20.80	20.95	857,122
12 Feb 20	21.10000 +0.10	21.34	20.82	21.06	675,098
11 Feb 20	21.00000 +0.59	21.14	20.44	20.45	573,094
10 Feb 20	20.41000 +0.08	20.43	20.08	20.31	919,957
07 Feb 20	20.33000 -0.55	20.90	20.30	20.79	703,307
06 Feb 20	20.88000 -0.05	21.12	20.74	20.96	596,633
05 Feb 20	20.93000 +0.36	20.98	20.56	20.69	483,407
04 Feb 20	20.57000 +0.17	20.74	20.26	20.64	656,864
03 Feb 20	20.40000 -0.37	21.30	20.36	21.25	885,730
31 Jan 20	20.77000 +0.39	20.84	20.03	20.31	1,311,075
30 Jan 20	20.38000 -0.39	20.72	20.22	20.62	488,863
29 Jan 20	20.77000 +0.11	21.00	20.36	20.66	519,913
28 Jan 20	20.66000 -0.07	20.98	20.38	20.83	901,976
27 Jan 20	20.73000 -0.62	21.23	20.67	21.04	1,330,895
24 Jan 20	21.35000 -0.22	21.83	21.08	21.60	859,485
23 Jan 20	21.57000 -0.12	21.75	21.31	21.53	1,088,450
22 Jan 20	21.69000 +0.08	21.98	21.63	21.74	934,304
21 Jan 20	21.61000 -0.53	22.09	21.39	22.07	901,199
17 Jan 20	22.14000 +0.02	22.27	21.97	22.20	447,662
16 Jan 20	22.12000 +0.32	22.26	21.73	21.83	613,416
15 Jan 20	21.80000 +0.18	21.99	21.60	21.60	714,297
14 Jan 20	21.62000 -0.21	22.01	21.47	21.83	1,048,697
13 Jan 20	21.83000 -0.40	22.37	21.73	22.31	965,867
10 Jan 20	22.23000 -0.02	22.39	22.04	22.24	704,467
09 Jan 20	22.25000 +0.13	22.51	22.06	22.26	877,150
08 Jan 20	22.12000 +0.32	22.16	21.75	21.78	808,538
07 Jan 20	21.80000 -0.35	22.14	21.65	22.02	911,975
06 Jan 20	22.15000 +0.41	22.19	21.60	21.67	706,508
03 Jan 20	21.74000 -0.36	22.10	21.67	21.95	592,118
02 Jan 20	22.10000 +0.03	22.24	21.55	22.18	681,503
31 Dec 19	22.07000 +0.00	22.31	21.97	21.97	812,332
30 Dec 19	22.07000 +0.39	22.18	21.73	21.79	720,818
27 Dec 19	21.68000 -0.24	22.12	21.61	21.98	586,753
26 Dec 19	21.92000 -0.13	22.05	21.71	22.04	503,561
24 Dec 19	22.05000 +0.01	22.16	21.94	21.95	242,274
23 Dec 19	22.04000 +0.04	22.10	21.72	22.02	637,569
20 Dec 19	22.00000 -0.17	22.39	21.83	22.19	3,352,837
19 Dec 19	22.17000 -0.07	22.48	21.46	22.22	1,555,373
18 Dec 19	22.24000 +0.10	22.60	22.06	22.15	1,325,269
17 Dec 19	22.14000 +0.26	22.25	21.66	21.85	1,180,189
16 Dec 19	21.88000 -0.04	22.22	21.87	22.05	891,115
13 Dec 19	21.92000 -0.16	22.29	21.77	22.05	596,247
12 Dec 19	22.08000 +0.14	22.35	21.83	22.25	957,384
11 Dec 19	21.94000 -0.07	22.18	21.66	22.01	835,989
10 Dec 19	22.01500 +0.14	22.04	21.51	21.86	1,015,492
09 Dec 19	21.87000 -0.61	22.50	21.84	22.39	1,253,279
06 Dec 19	22.48500 +0.08	22.81	22.36	22.60	1,380,477
05 Dec 19	22.41000 -0.59	23.10	22.37	23.10	1,097,079
04 Dec 19	23.00000 -0.48	23.60	22.99	23.50	1,211,638
03 Dec 19	23.48000 -0.32	23.72	23.38	23.61	745,002
02 Dec 19	23.80000 -0.25	24.29	23.76	24.14	710,057
29 Nov 19	24.05000 +0.33	24.22	23.69	23.69	262,501
27 Nov 19	23.72000 +0.02	23.89	23.54	23.78	381,514
26 Nov 19	23.70000 +0.04	23.92	23.47	23.57	551,982
25 Nov 19	23.66000 +0.65	23.72	23.13	23.13	715,306
22 Nov 19	23.01000 +0.09	23.36	22.80	23.13	1,249,431
21 Nov 19	22.92000 +0.00	23.36	22.82	23.09	686,325
20 Nov 19	22.92000 -0.24	23.24	22.66	23.06	1,043,782
19 Nov 19	23.16000 -0.38	23.76	23.11	23.58	903,920
18 Nov 19	23.54000 +0.48	23.57	22.99	22.99	673,791
15 Nov 19	23.06000 -0.06	23.12	22.81	23.12	832,768
14 Nov 19	23.12000 -0.07	23.33	23.01	23.20	656,066
13 Nov 19	23.19000 +0.14	23.28	22.92	22.99	655,875
12 Nov 19	23.05000 +0.03	23.21	22.82	22.96	844,507
11 Nov 19	23.02000 -0.18	23.29	22.68	23.20	820,825
08 Nov 19	23.20000 +0.02	23.33	23.11	23.24	1,194,429
07 Nov 19	23.18000 -0.09	23.53	23.11	23.30	1,541,765
06 Nov 19	23.27500 +2.32	23.51	22.30	22.49	3,551,534
05 Nov 19	20.95000 +0.58	21.02	20.28	20.38	1,633,631
04 Nov 19	20.37500 +0.27	20.49	20.12	20.18	885,228
01 Nov 19	20.10000 +0.29	20.32	19.77	19.88	717,581
31 Oct 19	19.81000 -0.08	19.96	19.55	19.96	744,211
30 Oct 19	19.89000 -0.14	20.10	19.41	20.03	697,596
29 Oct 19	20.03000 +0.41	20.20	19.58	19.73	995,457
28 Oct 19	19.62000 -0.04	19.83	19.45	19.67	749,044
25 Oct 19	19.66000 +0.91	19.74	18.79	18.81	760,414
24 Oct 19	18.75000 -0.10	18.95	18.56	18.91	564,352
23 Oct 19	18.85000 +0.12	18.93	18.57	18.73	810,601
22 Oct 19	18.73000 +0.37	18.81	18.14	18.38	1,490,575
21 Oct 19	18.36000 +0.16	18.59	18.22	18.36	878,168
18 Oct 19	18.20000 +0.17	18.39	17.78	17.90	911,040
17 Oct 19	18.03000 -0.19	18.35	17.89	18.26	958,833
16 Oct 19	18.22500 +0.26	18.40	17.96	18.05	919,294
15 Oct 19	17.96500 -0.18	18.00	16.86	17.59	1,937,332
14 Oct 19	18.15000 -0.84	18.92	18.08	18.90	1,007,317
11 Oct 19	18.98500 +0.33	19.19	18.84	18.87	796,257
10 Oct 19	18.66000 -0.09	19.14	18.56	18.78	803,113
09 Oct 19	18.75500 -0.22	19.31	18.69	19.09	747,310
08 Oct 19	18.97000 +0.12	19.18	18.51	18.72	826,332
07 Oct 19	18.85000 +0.06	19.06	18.59	18.81	693,263
04 Oct 19	18.79500 -0.09	18.92	18.59	18.85	743,680
03 Oct 19	18.89000 +0.34	18.98	18.37	18.48	1,063,137
02 Oct 19	18.55000 -0.32	18.83	18.34	18.77	838,318
01 Oct 19	18.87000 -0.06	19.20	18.81	18.96	957,262
30 Sep 19	18.93000 +0.17	19.10	18.75	18.77	1,075,396
27 Sep 19	18.76000 -0.31	19.31	18.58	19.13	1,030,033
26 Sep 19	19.07000 -0.52	19.59	18.87	19.50	1,002,677
25 Sep 19	19.59000 +0.19	19.76	19.26	19.30	1,025,416
24 Sep 19	19.40000 -0.05	19.68	19.38	19.52	1,291,702
23 Sep 19	19.44500 -0.39	19.80	19.35	19.77	1,279,595
20 Sep 19	19.83000 -0.56	20.67	19.81	20.47	2,732,860
19 Sep 19	20.39000 -0.56	21.06	20.38	20.90	1,914,105
18 Sep 19	20.95000 +0.14	20.99	20.60	20.81	1,122,206
17 Sep 19	20.81000 +0.07	20.93	20.45	20.69	917,555
16 Sep 19	20.74000 +0.51	20.79	20.07	20.19	1,172,880
13 Sep 19	20.23000 +0.93	20.33	19.40	19.40	2,092,697
12 Sep 19	19.30000 -0.14	19.66	19.21	19.45	1,543,992
11 Sep 19	19.44000 +0.13	19.61	19.20	19.44	1,187,925
10 Sep 19	19.31000 +0.28	19.37	18.97	19.02	1,251,504
09 Sep 19	19.03000 +0.14	19.10	18.52	18.89	1,443,525
06 Sep 19	18.89000 -0.15	19.42	18.87	19.01	1,654,913
05 Sep 19	19.04000 +0.37	19.29	18.71	19.07	1,875,359
04 Sep 19	18.67000 +0.54	18.81	18.05	18.21	2,255,835
03 Sep 19	18.13000 +0.09	18.57	17.96	18.00	2,660,672
30 Aug 19	18.04000 +1.28	18.25	16.46	16.85	6,727,895
29 Aug 19	16.76000 +0.25	16.88	16.56	16.61	1,477,080
28 Aug 19	16.51000 +0.31	16.54	16.12	16.17	1,043,013
27 Aug 19	16.20000 +0.12	16.26	15.96	16.19	1,864,593
26 Aug 19	16.08000 +0.29	16.10	15.81	15.94	1,744,999
23 Aug 19	15.79000 -0.18	16.11	15.73	15.90	1,467,519
22 Aug 19	15.97000 +0.48	16.01	15.51	15.56	1,641,477
21 Aug 19	15.49000 +0.23	15.52	15.17	15.32	1,971,744
20 Aug 19	15.26000 -0.11	15.68	15.17	15.34	1,746,033
19 Aug 19	15.37000 -0.14	15.70	15.12	15.67	1,402,835
16 Aug 19	15.51000 +0.00	15.70	15.50	15.58	1,292,903
15 Aug 19	15.51000 -0.44	16.01	15.49	16.01	2,032,806
14 Aug 19	15.95000 -0.83	16.77	15.94	16.62	1,441,768
13 Aug 19	16.78000 +0.11	17.25	16.68	16.76	1,647,256
12 Aug 19	16.67000 -0.25	17.00	16.52	16.91	1,495,661
09 Aug 19	16.92000 +0.01	17.23	16.76	16.77	2,839,530
08 Aug 19	16.91000 +0.40	16.91	16.39	16.56	1,817,446
07 Aug 19	16.51000 -0.13	16.64	16.09	16.53	1,824,723
06 Aug 19	16.64000 -0.27	17.05	16.49	16.92	2,180,190
05 Aug 19	16.91000 -0.31	17.27	16.76	17.07	1,557,613
02 Aug 19	17.22000 +0.07	17.35	16.95	17.09	998,269
01 Aug 19	17.15000 +0.12	17.33	16.98	17.09	2,334,209
31 Jul 19	17.03000 -0.79	18.11	17.03	17.65	2,959,983
30 Jul 19	17.82000 -0.23	18.13	17.50	18.02	2,039,212
29 Jul 19	18.05000 +0.24	18.13	17.69	17.79	1,413,066
26 Jul 19	17.81000 +0.24	17.87	17.50	17.61	1,349,365
25 Jul 19	17.57000 -0.26	17.92	17.44	17.76	1,009,599
24 Jul 19	17.83000 +0.07	18.00	17.57	17.70	1,226,995
23 Jul 19	17.76000 +0.28	17.94	17.58	17.74	1,406,322
22 Jul 19	17.48000 -0.36	17.78	17.39	17.74	1,619,789
19 Jul 19	17.84000 -0.05	18.03	17.84	17.87	788,342
18 Jul 19	17.89000 +0.08	17.94	17.54	17.84	1,642,341
17 Jul 19	17.81000 +0.05	17.89	17.59	17.83	1,523,400
16 Jul 19	17.76000 +0.05	17.80	17.42	17.68	1,350,782
15 Jul 19	17.71000 +0.08	18.00	17.48	17.56	1,369,441
12 Jul 19	17.63000 +0.13	17.69	17.33	17.58	1,521,918
11 Jul 19	17.50000 +0.10	17.60	17.00	17.44	2,556,599
10 Jul 19	17.40000 -0.20	17.80	17.00	17.63	1,930,780
09 Jul 19	17.60000 -0.11	17.71	17.33	17.69	1,744,115
08 Jul 19	17.71000 -0.44	18.20	17.71	18.10	1,084,264
05 Jul 19	18.15000 +0.05	18.24	17.95	18.05	757,681
03 Jul 19	18.10000 -0.02	18.27	18.01	18.12	770,384
02 Jul 19	18.12000 -0.21	18.45	17.92	18.38	1,185,549
01 Jul 19	18.33000 -0.58	19.03	18.29	19.03	1,059,493
28 Jun 19	18.91000 +0.09	19.25	18.76	19.06	2,454,966
27 Jun 19	18.82000 +0.42	18.88	18.35	18.45	1,241,477
26 Jun 19	18.40000 -0.42	18.93	18.31	18.85	1,253,398
25 Jun 19	18.82000 +0.12	19.01	18.42	18.72	1,532,020
24 Jun 19	18.70000 -0.04	18.91	18.57	18.77	953,061
21 Jun 19	18.74000 +0.37	18.81	18.26	18.34	1,756,062
20 Jun 19	18.37000 +0.09	18.52	18.06	18.26	1,223,903
19 Jun 19	18.28000 -0.78	19.15	18.05	18.94	1,731,622
18 Jun 19	19.06000 -0.62	19.84	19.02	19.75	1,281,879
17 Jun 19	19.68000 -0.23	19.95	19.58	19.91	1,855,780
14 Jun 19	19.91000 +0.06	20.16	19.83	19.92	1,054,457
13 Jun 19	19.85000 +0.03	20.30	19.75	19.88	1,921,239
12 Jun 19	19.82000 +0.75	19.85	19.04	19.07	2,298,573
11 Jun 19	19.07000 +0.11	19.19	18.87	19.03	1,356,763
10 Jun 19	18.96000 +0.04	19.28	18.81	18.98	1,126,205
07 Jun 19	18.92000 -0.01	19.25	18.85	18.98	1,131,716
06 Jun 19	18.93000 -0.12	19.06	18.84	19.01	1,252,042
05 Jun 19	19.05000 -0.30	19.56	18.94	19.36	2,162,426
04 Jun 19	19.35000 +0.32	19.73	19.16	19.16	2,324,971
03 Jun 19	19.03000 -0.28	19.49	18.76	19.22	2,488,719
31 May 19	19.31000 -0.38	19.59	19.10	19.52	20,020,516
30 May 19	19.69000 +0.49	19.99	19.12	19.18	5,016,298
29 May 19	19.20000 +0.75	20.10	19.06	20.03	7,476,090
28 May 19	18.45000 +0.08	18.89	18.42	18.48	1,698,082
24 May 19	18.37000 +0.14	18.88	18.10	18.84	1,966,116
23 May 19	18.23000 -1.97	19.44	18.18	19.00	3,077,714
22 May 19	20.20000 -0.60	20.76	20.14	20.69	1,190,324
21 May 19	20.80000 +0.14	21.10	20.77	20.78	1,066,076
20 May 19	20.66000 +0.30	20.76	20.21	20.26	1,159,543
17 May 19	20.36000 +0.38	20.56	19.83	19.83	1,149,630
16 May 19	19.98000 -0.32	20.53	19.83	20.35	1,594,908
15 May 19	20.30000 +0.11	20.45	19.92	20.11	893,960
14 May 19	20.19000 +0.07	20.39	20.01	20.13	956,863
13 May 19	20.12000 -0.02	20.29	19.58	19.82	1,366,567
10 May 19	20.14000 +0.15	20.14	19.71	19.85	857,244
09 May 19	19.99000 +0.27	20.03	19.40	19.59	1,458,138
08 May 19	19.72000 -0.14	20.02	19.71	19.81	572,666
07 May 19	19.86000 -0.11	20.01	19.70	19.80	1,107,698
06 May 19	19.97000 +0.21	20.04	19.52	19.52	910,791
03 May 19	19.76000 +0.10	19.83	19.53	19.68	745,947
02 May 19	19.66000 -0.02	20.02	19.58	19.70	1,082,344
01 May 19	19.68000 -0.31	20.01	19.59	19.96	1,145,811
30 Apr 19	19.99000 -0.55	20.74	19.67	20.58	1,534,704
29 Apr 19	20.54000 -0.46	21.07	19.96	21.05	1,947,347
26 Apr 19	21.00000 +1.37	21.71	20.27	20.50	3,028,695
25 Apr 19	19.63000 +0.14	19.74	19.18	19.47	1,607,236
24 Apr 19	19.49000 +0.15	19.77	19.29	19.30	1,159,610
23 Apr 19	19.34000 +0.30	19.43	19.03	19.03	757,933
22 Apr 19	19.04000 -0.20	19.32	18.78	19.25	912,071
18 Apr 19	19.24000 +0.44	19.46	18.70	18.77	1,101,905
17 Apr 19	18.80000 +0.02	18.92	18.56	18.72	1,176,874
16 Apr 19	18.78000 -0.48	19.31	18.58	19.26	959,863
15 Apr 19	19.26000 +0.21	19.56	19.08	19.08	1,847,913
12 Apr 19	19.05000 -0.26	19.44	18.83	19.35	1,063,928
11 Apr 19	19.31000 -0.33	19.63	19.11	19.59	1,302,831
10 Apr 19	19.64000 -0.06	19.81	19.57	19.72	710,577
09 Apr 19	19.70000 -0.69	20.34	19.63	20.30	1,013,572
08 Apr 19	20.39000 -0.38	20.73	20.25	20.62	771,098
05 Apr 19	20.77000 +0.18	20.93	20.50	20.59	1,408,529
04 Apr 19	20.59000 +0.34	20.62	20.22	20.23	594,000
03 Apr 19	20.25000 -0.05	20.47	20.17	20.47	806,534
02 Apr 19	20.30000 -0.32	20.75	20.04	20.60	638,026
01 Apr 19	20.62000 +0.17	20.79	20.42	20.49	953,801
29 Mar 19	20.45000 +0.06	21.12	20.20	20.48	1,199,966
28 Mar 19	20.39000 +0.29	20.46	20.15	20.18	672,361
27 Mar 19	20.10000 -0.01	20.42	19.91	20.12	790,604
26 Mar 19	20.11000 +0.34	20.16	19.75	19.80	839,835
25 Mar 19	19.77000 +0.24	19.85	19.41	19.47	1,245,601
22 Mar 19	19.53000 -0.24	19.85	19.38	19.74	1,166,530
21 Mar 19	19.77000 +0.40	19.82	19.35	19.37	1,173,682
20 Mar 19	19.37000 -0.68	20.00	19.27	20.00	1,530,086
19 Mar 19	20.05000 -0.56	20.63	19.98	20.60	1,048,752
18 Mar 19	20.61000 +0.14	20.70	20.45	20.47	988,400
15 Mar 19	20.47000 -0.12	20.99	20.35	20.79	1,781,135
14 Mar 19	20.59000 +0.41	20.61	20.15	20.20	1,359,773
13 Mar 19	20.18000 -0.08	20.65	19.94	20.39	1,643,863
12 Mar 19	20.26000 +0.18	20.28	19.84	20.04	1,667,482
11 Mar 19	20.08000 -0.57	20.86	20.00	20.71	2,077,748
08 Mar 19	20.65000 -0.23	20.88	20.42	20.65	1,499,439
07 Mar 19	20.88000 +0.15	20.97	20.50	20.69	1,865,768
06 Mar 19	20.73000 -0.28	21.22	20.73	20.99	1,470,731
05 Mar 19	21.01000 -0.09	21.25	20.94	21.16	1,348,420
04 Mar 19	21.10000 +0.38	21.23	20.65	20.73	2,046,465
01 Mar 19	20.72000 +0.04	20.89	20.61	20.71	1,784,322
28 Feb 19	20.68000 -0.13	20.83	20.44	20.83	2,435,423
27 Feb 19	20.81000 -0.42	21.38	20.74	21.19	1,496,289
26 Feb 19	21.23000 -0.38	21.75	21.18	21.55	1,584,969
25 Feb 19	21.61000 -0.33	22.05	21.48	22.00	1,207,795
22 Feb 19	21.94000 -0.03	22.09	21.71	21.91	1,155,756
21 Feb 19	21.97000 +0.42	22.03	21.53	21.53	1,252,143
20 Feb 19	21.55000 +0.26	21.65	21.26	21.27	1,433,079
19 Feb 19	21.29000 -0.40	21.92	20.94	21.66	1,760,049
15 Feb 19	21.69000 +0.63	22.22	21.40	21.89	2,634,996
14 Feb 19	21.06000 +1.73	21.43	20.40	20.50	4,689,545
13 Feb 19	19.33000 +0.07	19.47	18.92	19.34	2,294,653
12 Feb 19	19.26000 +0.24	19.62	19.00	19.10	1,163,360
11 Feb 19	19.02000 +0.01	19.59	18.86	19.18	1,122,632
08 Feb 19	19.01000 -0.16	19.04	18.27	18.60	2,030,355
07 Feb 19	19.17000 -0.11	19.34	19.01	19.17	679,629
06 Feb 19	19.28000 +0.20	19.29	18.91	19.07	1,460,470
05 Feb 19	19.08000 +0.40	19.15	18.38	18.72	904,544
04 Feb 19	18.68000 +0.36	18.93	18.38	18.38	744,917
01 Feb 19	18.32000 -0.11	18.77	18.26	18.46	1,174,568
31 Jan 19	18.43000 -0.59	19.08	18.30	19.02	2,018,881
30 Jan 19	19.02000 +0.04	19.31	18.89	18.97	1,082,411
29 Jan 19	18.98000 -0.50	19.43	18.42	19.43	1,090,393
28 Jan 19	19.48000 +0.52	19.64	18.81	18.81	980,932
25 Jan 19	18.96000 +0.01	19.13	18.77	19.06	952,488
24 Jan 19	18.95000 -0.19	19.26	18.89	19.15	610,012
23 Jan 19	19.14000 +0.08	19.64	19.05	19.17	868,525
22 Jan 19	19.06000 -0.31	19.38	18.88	19.24	1,070,214
18 Jan 19	19.37000 +0.14	19.60	19.24	19.29	926,696
17 Jan 19	19.23000 -0.11	19.47	19.13	19.29	1,235,907
16 Jan 19	19.34000 -0.18	19.70	19.04	19.52	1,629,043
15 Jan 19	19.52000 +0.24	19.54	19.00	19.35	1,417,617
14 Jan 19	19.28000 -0.41	19.72	19.27	19.61	1,065,492
11 Jan 19	19.69000 -0.07	19.89	19.41	19.65	966,851
10 Jan 19	19.76000 -0.04	19.88	19.57	19.67	1,017,112
09 Jan 19	19.80000 -0.28	20.31	19.50	20.12	1,822,214
08 Jan 19	20.08000 +0.75	20.37	19.80	19.89	1,493,316
07 Jan 19	19.33000 +0.48	19.71	18.67	18.80	1,583,643
04 Jan 19	18.85000 +0.82	18.87	18.20	18.30	1,712,745
03 Jan 19	18.03000 -0.17	18.43	17.93	18.14	1,128,057
02 Jan 19	18.20000 +0.31	18.25	17.34	17.66	2,043,726
31 Dec 18	17.89000 +0.29	17.92	17.10	17.66	906,970
28 Dec 18	17.60000 -0.22	17.95	17.55	17.84	1,262,434
27 Dec 18	17.82000 -0.12	17.94	17.41	17.75	701,457
26 Dec 18	17.94000 +0.73	17.98	17.12	17.26	851,071
24 Dec 18	17.21000 -0.11	17.53	17.08	17.25	382,767
21 Dec 18	17.32000 -0.56	17.97	17.23	17.81	1,921,214
20 Dec 18	17.88000 -0.28	18.20	17.56	18.03	1,169,552
19 Dec 18	18.16000 +0.08	18.62	17.99	18.62	1,543,819
18 Dec 18	18.08000 +0.64	18.15	17.46	17.72	2,060,239
17 Dec 18	17.44000 -0.86	18.70	17.38	18.30	1,608,472
14 Dec 18	18.30000 -0.33	18.56	18.22	18.52	1,133,494
13 Dec 18	18.63000 +0.09	18.93	18.48	18.53	851,496
12 Dec 18	18.54000 +0.06	18.87	18.36	18.63	1,070,177
11 Dec 18	18.48000 -0.61	19.49	18.06	19.24	1,848,707
10 Dec 18	19.09000 -0.10	19.34	18.95	19.17	1,700,866
07 Dec 18	19.19000 -0.11	19.81	19.07	19.30	1,677,222
06 Dec 18	19.30000 +0.05	19.42	18.70	19.16	1,709,744
04 Dec 18	19.25000 -0.28	19.73	19.09	19.51	1,040,860
03 Dec 18	19.53000 -0.02	19.71	19.05	19.71	1,251,940
30 Nov 18	19.55000 -0.82	20.32	19.41	20.32	1,647,549
29 Nov 18	20.37000 -0.43	20.62	19.72	20.45	1,490,772
28 Nov 18	20.80000 +0.75	20.90	19.86	20.14	1,287,651
27 Nov 18	20.05000 +0.13	20.39	19.56	19.88	811,551
26 Nov 18	19.92000 -0.41	20.42	19.79	20.42	1,129,655
23 Nov 18	20.33000 -0.30	20.52	20.13	20.46	559,495
21 Nov 18	20.63000 +0.17	20.81	20.34	20.46	865,252
20 Nov 18	20.46000 -0.50	20.82	20.27	20.74	1,052,310
19 Nov 18	20.96000 +0.04	21.31	20.73	20.90	1,009,806
16 Nov 18	20.92000 +0.05	20.94	20.15	20.73	1,203,557
15 Nov 18	20.87000 -0.70	21.44	20.70	21.39	791,798
14 Nov 18	21.57000 -0.01	22.03	21.51	21.78	802,256
13 Nov 18	21.58000 +0.16	21.73	21.41	21.41	710,328
12 Nov 18	21.42000 -0.13	21.82	21.32	21.48	939,622
09 Nov 18	21.55000 -0.23	22.04	21.32	21.68	1,186,730
08 Nov 18	21.78000 -0.10	22.00	21.74	21.78	1,136,320
07 Nov 18	21.88000 +0.37	21.89	21.37	21.50	1,224,044
06 Nov 18	21.51000 +0.35	21.58	21.08	21.12	1,139,980
05 Nov 18	21.16000 +0.26	21.18	20.59	20.90	1,282,652
02 Nov 18	20.90000 +0.50	20.94	20.39	20.40	989,124
01 Nov 18	20.40000 +0.45	20.64	19.92	19.99	1,045,292
31 Oct 18	19.95000 -0.38	20.61	19.47	20.46	1,944,873
30 Oct 18	20.33000 +1.18	20.45	18.83	19.24	1,871,548
29 Oct 18	19.15000 +0.33	20.79	19.03	20.30	3,086,202
26 Oct 18	18.82000 -0.71	19.58	18.72	19.32	2,514,246
25 Oct 18	19.53000 +0.28	19.72	19.21	19.48	1,470,262
24 Oct 18	19.25000 -0.72	20.13	19.24	19.95	1,649,076
23 Oct 18	19.97000 +0.04	20.06	19.69	19.75	1,579,514
22 Oct 18	19.93000 +0.37	19.99	19.54	19.54	618,749
19 Oct 18	19.56000 -0.11	19.91	19.46	19.86	862,329
18 Oct 18	19.67000 -0.70	20.36	19.65	20.25	1,146,430
17 Oct 18	20.37000 +0.15	20.62	20.07	20.14	723,084
16 Oct 18	20.22000 +0.38	20.33	19.79	19.85	816,481
15 Oct 18	19.84000 +0.23	19.98	19.49	19.53	696,056
12 Oct 18	19.61000 +0.03	19.94	19.54	19.81	892,979
11 Oct 18	19.58000 -0.45	20.23	19.58	20.00	986,227
10 Oct 18	20.03000 -0.20	20.49	20.00	20.16	839,244
09 Oct 18	20.23000 -0.05	20.67	20.07	20.30	880,978
08 Oct 18	20.28000 +0.39	20.33	19.89	19.89	1,277,863
05 Oct 18	19.89000 +0.11	20.09	19.72	19.76	838,493
04 Oct 18	19.78000 +0.27	19.81	19.15	19.50	650,164
03 Oct 18	19.51000 -0.15	19.98	19.48	19.75	738,626
02 Oct 18	19.66000 +0.07	19.75	19.42	19.57	921,035
01 Oct 18	19.59000 -0.20	19.98	19.50	19.90	689,790
28 Sep 18	19.79000 -0.24	20.25	19.63	19.96	977,116
27 Sep 18	20.03000 +0.04	20.25	19.96	20.08	1,076,015
26 Sep 18	19.99000 +0.14	20.14	19.73	19.84	1,611,964
25 Sep 18	19.85000 -0.06	20.03	19.72	19.91	1,347,906
24 Sep 18	19.91000 -0.22	19.93	19.04	19.04	1,933,617
21 Sep 18	20.13000 -0.21	20.70	20.04	20.39	1,894,799
20 Sep 18	20.34000 +0.53	20.38	19.67	19.98	1,372,239
19 Sep 18	19.81000 -0.08	20.11	19.73	19.88	665,032
18 Sep 18	19.89000 +0.43	20.32	19.26	19.40	1,654,302
17 Sep 18	19.46000 +0.17	19.85	19.10	19.10	1,527,119
14 Sep 18	19.29000 +0.75	19.40	18.47	18.60	1,573,542
13 Sep 18	18.54000 -0.04	18.64	18.05	18.58	1,389,235
12 Sep 18	18.58000 -0.13	18.99	18.57	18.70	751,186
11 Sep 18	18.71000 -0.43	19.76	18.66	19.33	1,504,894
10 Sep 18	19.14000 -0.56	19.75	19.08	19.75	830,005
07 Sep 18	19.70000 +0.42	19.88	19.23	19.29	1,273,994
06 Sep 18	19.28000 -0.04	19.42	19.16	19.28	1,033,954
05 Sep 18	19.32000 +0.46	19.38	18.64	18.87	1,767,204
04 Sep 18	18.86000 -0.44	19.47	18.84	19.29	1,066,872
31 Aug 18	19.30000 +0.38	19.42	18.78	18.94	1,463,742
30 Aug 18	18.92000 -0.42	19.29	18.91	19.29	846,963
29 Aug 18	19.34000 +0.08	19.37	19.06	19.23	727,248
28 Aug 18	19.26000 +0.29	19.29	18.86	18.96	1,000,220
27 Aug 18	18.97000 -0.13	19.41	18.95	19.09	1,304,915
24 Aug 18	19.10000 -0.10	19.34	19.00	19.22	814,314
23 Aug 18	19.20000 -0.04	19.31	18.94	19.21	826,299
22 Aug 18	19.24000 +0.05	19.33	19.02	19.22	794,522
21 Aug 18	19.19000 -0.17	19.49	19.17	19.41	693,510
20 Aug 18	19.36000 -0.12	19.61	19.24	19.42	695,837
17 Aug 18	19.48000 +0.38	19.53	18.99	19.04	997,055
16 Aug 18	19.10000 +0.07	19.13	18.84	19.04	1,588,115
15 Aug 18	19.03000 +0.30	19.15	18.52	18.69	1,401,460
14 Aug 18	18.73000 +0.60	18.84	18.13	18.17	1,915,026
13 Aug 18	18.13000 -0.10	18.37	17.97	18.22	1,177,353
10 Aug 18	18.23000 -0.45	18.47	18.16	18.47	1,485,787
09 Aug 18	18.68000 +0.22	18.86	18.49	18.54	1,024,361
08 Aug 18	18.46000 +0.02	18.80	18.36	18.37	1,599,462
07 Aug 18	18.44000 +0.01	18.47	18.18	18.46	1,006,602
06 Aug 18	18.43000 +0.30	18.81	18.04	18.06	1,489,744
03 Aug 18	18.13000 -0.47	18.84	18.11	18.68	1,453,110
02 Aug 18	18.60000 +0.20	18.82	18.33	18.35	1,238,205
01 Aug 18	18.40000 -0.94	19.26	18.18	19.26	2,665,645
31 Jul 18	19.34000 -0.17	19.95	18.54	19.61	3,123,364
30 Jul 18	19.51000 -0.04	21.64	19.22	21.64	2,919,028
27 Jul 18	19.55000 -0.43	20.25	19.51	20.13	2,510,466
26 Jul 18	19.98000 -0.16	20.43	19.92	20.01	1,124,348
25 Jul 18	20.14000 -0.30	20.61	20.05	20.49	1,073,160
24 Jul 18	20.44000 -0.90	21.32	20.44	21.32	1,906,703
23 Jul 18	21.34000 -0.08	21.65	21.28	21.33	939,333
20 Jul 18	21.42000 -0.12	21.69	21.31	21.56	740,462
19 Jul 18	21.54000 +0.29	21.80	21.06	21.19	1,006,167
18 Jul 18	21.25000 +0.47	21.49	20.90	20.92	1,743,560
17 Jul 18	20.78000 +0.07	21.56	20.63	21.33	1,859,021
16 Jul 18	20.71000 -0.36	21.05	20.47	21.02	973,798
13 Jul 18	21.07000 +0.27	21.10	20.71	20.73	1,547,647
12 Jul 18	20.80000 +0.42	20.99	20.48	20.61	1,996,305
11 Jul 18	20.38000 +0.41	20.56	19.86	19.93	1,399,970
10 Jul 18	19.97000 +0.20	20.18	19.77	19.81	1,566,427
09 Jul 18	19.77000 +0.23	20.05	19.43	19.56	1,855,983
06 Jul 18	19.54000 +0.10	19.72	19.00	19.45	1,074,426
05 Jul 18	19.44000 -0.02	19.70	19.26	19.57	943,190
03 Jul 18	19.46000 -0.19	19.67	19.06	19.67	993,558
02 Jul 18	19.65000 -0.45	20.10	19.25	19.96	1,736,584
29 Jun 18	20.10000 -0.18	20.51	19.98	20.36	1,519,483
28 Jun 18	20.28000 -0.36	20.83	20.12	20.71	1,603,650
27 Jun 18	20.64000 -0.99	21.59	20.34	21.59	1,897,242
26 Jun 18	21.63000 -0.30	21.83	21.34	21.73	1,760,371
25 Jun 18	21.93000 -0.06	22.06	21.72	21.78	1,283,130
22 Jun 18	21.99000 -0.58	22.59	21.68	22.58	2,537,457
21 Jun 18	22.57000 +0.45	23.16	22.27	22.27	2,132,882
20 Jun 18	22.12000 -0.42	22.53	21.96	22.53	1,201,699
19 Jun 18	22.54000 -0.02	23.02	22.23	22.53	1,523,323
18 Jun 18	22.56000 +0.26	22.61	22.19	22.29	2,132,320
15 Jun 18	22.30000 +0.52	22.42	21.66	21.72	2,101,864
14 Jun 18	21.78000 +0.10	21.99	21.54	21.63	1,158,339
13 Jun 18	21.68000 -0.10	21.96	21.58	21.84	1,069,648
12 Jun 18	21.78000 +0.16	21.88	21.64	21.71	1,185,626
11 Jun 18	21.62000 +0.10	21.69	21.25	21.47	956,859
08 Jun 18	21.52000 +0.28	21.54	21.08	21.26	1,411,026
07 Jun 18	21.24000 -0.66	22.36	21.10	21.96	2,268,481
06 Jun 18	21.90000 +0.20	22.15	21.68	21.74	1,736,979
05 Jun 18	21.70000 +0.56	21.71	21.03	21.19	1,499,100
04 Jun 18	21.14000 +0.24	21.63	20.95	21.01	1,776,379
01 Jun 18	20.90000 -0.32	21.43	20.88	21.35	1,439,777
31 May 18	21.22000 -0.59	21.92	21.03	21.86	1,832,953
30 May 18	21.81000 +0.15	21.96	21.65	21.66	1,333,750
29 May 18	21.66000 +0.27	21.69	21.24	21.35	2,022,816
25 May 18	21.39000 -0.20	21.69	21.35	21.56	2,871,177
24 May 18	21.59000 +0.41	21.69	21.02	21.12	2,807,685
23 May 18	21.18000 -0.09	21.37	21.02	21.08	2,427,574
22 May 18	21.27000 -0.15	21.96	21.05	21.63	2,068,506
21 May 18	21.42000 +0.10	21.66	21.30	21.37	1,946,349
18 May 18	21.32000 -0.69	22.07	21.16	22.02	2,170,395
17 May 18	22.01000 -0.06	22.42	21.89	22.10	1,894,593
16 May 18	22.07000 +0.09	22.33	21.87	21.95	1,687,949
15 May 18	21.98000 -0.22	22.47	21.91	22.25	1,597,822
14 May 18	22.20000 -1.15	23.50	22.14	23.42	2,117,802
11 May 18	23.35000 -0.48	24.03	23.26	23.87	1,797,839
10 May 18	23.83000 -0.12	23.96	23.66	23.96	1,181,729
09 May 18	23.95000 -0.43	24.49	23.93	24.36	1,423,598
08 May 18	24.38000 +0.43	24.47	23.96	23.96	1,432,970
07 May 18	23.95000 -0.47	24.39	20.47	20.47	1,697,940
04 May 18	24.42000 +0.15	24.77	24.11	24.12	1,634,204
03 May 18	24.27000 -0.20	24.51	24.07	24.38	998,194
02 May 18	24.47000 -0.04	24.91	24.38	24.55	1,778,932
01 May 18	24.51000 +0.85	24.76	23.28	23.61	5,488,929
30 Apr 18	23.66000 -0.45	24.29	23.66	24.06	1,865,570
27 Apr 18	24.11000 +0.12	24.48	23.88	24.10	2,279,002
26 Apr 18	23.99000 +0.51	24.51	23.79	24.50	5,213,899
25 Apr 18	23.48000 -0.20	23.74	23.35	23.67	2,252,459
24 Apr 18	23.68000 +0.02	23.98	23.49	23.75	1,851,098
23 Apr 18	23.66000 -0.05	23.91	23.49	23.79	1,109,685
20 Apr 18	23.71000 -0.02	23.86	23.38	23.65	1,500,826
19 Apr 18	23.73000 +0.08	23.86	23.47	23.65	845,924
18 Apr 18	23.65000 -0.01	23.94	23.53	23.78	1,309,133
17 Apr 18	23.66000 +0.01	23.97	23.50	23.71	1,130,935
16 Apr 18	23.65000 +0.35	23.94	23.34	23.34	1,795,935
13 Apr 18	23.30000 +0.03	23.54	22.61	23.29	3,161,397
12 Apr 18	23.27000 -0.65	24.19	23.20	23.94	2,418,833
11 Apr 18	23.92000 -0.46	24.70	23.72	24.27	1,669,580
10 Apr 18	24.38000 +0.06	24.61	24.17	24.60	2,521,996
09 Apr 18	24.32000 -0.37	24.91	24.23	24.91	1,607,002
06 Apr 18	24.69000 -0.11	25.00	24.59	24.74	1,261,167
05 Apr 18	24.80000 +0.09	24.90	24.40	24.82	1,083,408
04 Apr 18	24.71000 +0.23	24.84	23.96	24.05	804,655
03 Apr 18	24.48000 +0.41	24.55	24.11	24.18	611,812
02 Apr 18	24.07000 -0.21	24.64	23.77	24.30	953,866
29 Mar 18	24.28000 -0.04	24.45	24.06	24.35	1,176,244
28 Mar 18	24.32000 +0.21	24.61	24.03	24.08	695,536
27 Mar 18	24.11000 -0.37	24.75	24.00	24.51	1,236,805
26 Mar 18	24.48000 +0.66	24.61	24.09	24.09	1,399,322
23 Mar 18	23.82000 +0.12	24.37	23.56	23.72	1,296,968
22 Mar 18	23.70000 -0.42	24.07	23.61	23.84	705,377
21 Mar 18	24.12000 -0.04	24.75	24.02	24.16	1,201,335
20 Mar 18	24.16000 +0.16	24.85	24.11	24.11	1,323,556
19 Mar 18	24.00000 +0.15	24.05	23.68	23.77	827,702
16 Mar 18	23.85000 +0.31	24.04	23.48	23.57	1,031,451
15 Mar 18	23.54000 -0.08	23.87	23.36	23.66	673,300
14 Mar 18	23.62000 -0.56	24.29	23.59	24.19	879,112
13 Mar 18	24.18000 -0.10	24.64	24.12	24.44	726,060
12 Mar 18	24.28000 -0.09	24.50	24.09	24.46	566,538
09 Mar 18	24.37000 +0.38	24.45	23.95	24.00	1,106,967
08 Mar 18	23.99000 -0.01	24.12	23.78	24.09	1,173,778
07 Mar 18	24.00000 +0.23	24.02	23.36	23.50	897,162
06 Mar 18	23.77000 -0.12	24.04	23.61	23.87	1,053,279
05 Mar 18	23.89000 +0.15	24.05	23.72	23.78	1,438,251
02 Mar 18	23.74000 +0.74	23.79	22.75	23.40	3,006,195
01 Mar 18	23.00000 -0.09	23.42	22.33	22.75	2,092,400
28 Feb 18	23.09000 -0.37	23.75	23.04	23.47	855,799
27 Feb 18	23.46000 -0.28	24.00	23.36	23.78	1,188,835
26 Feb 18	23.74000 -0.36	24.10	23.14	23.90	1,648,103
23 Feb 18	24.10500 +0.35	24.43	23.70	24.23	1,878,536
22 Feb 18	23.75000 +1.73	24.22	22.61	23.02	3,583,852
21 Feb 18	22.02000 +1.13	22.37	20.85	20.89	2,024,628
20 Feb 18	20.89000 +0.10	21.04	20.41	20.66	859,921
16 Feb 18	20.79000 -1.10	22.00	20.75	21.80	2,659,152
15 Feb 18	21.89000 +0.65	22.06	21.31	21.35	778,082
14 Feb 18	21.24000 +0.50	21.33	20.68	20.69	769,839
13 Feb 18	20.74000 +0.01	20.82	20.47	20.66	601,929
12 Feb 18	20.73000 +0.00	21.15	20.36	20.82	823,991
09 Feb 18	20.73000 -0.01	20.95	20.13	20.95	753,572
08 Feb 18	20.74000 -0.42	21.29	20.74	21.18	542,318
07 Feb 18	21.16000 +0.02	21.65	21.00	21.06	1,311,349
06 Feb 18	21.14000 +0.12	21.32	20.49	20.65	1,003,611
05 Feb 18	21.02000 -0.89	22.11	21.02	21.77	675,786
02 Feb 18	21.91000 -0.45	22.37	21.80	22.24	363,630
01 Feb 18	22.36000 +0.33	22.39	21.90	21.98	372,921
31 Jan 18	22.03000 -0.07	22.22	21.96	22.12	440,709
30 Jan 18	22.10000 -0.27	22.33	21.85	22.32	630,429
29 Jan 18	22.37000 -0.03	22.50	22.24	22.42	797,984
26 Jan 18	22.40000 +0.46	22.47	22.07	22.08	714,907
25 Jan 18	21.94000 -0.08	22.23	21.85	22.06	493,093
24 Jan 18	22.02000 +0.19	22.30	21.66	21.96	680,866
23 Jan 18	21.83000 +0.13	21.94	21.63	21.74	577,125
22 Jan 18	21.70000 -0.20	21.97	21.36	21.90	676,726
19 Jan 18	21.90000 -0.06	21.99	20.82	21.13	1,305,384
18 Jan 18	21.96000 +0.02	22.18	21.86	21.86	728,684
17 Jan 18	21.94000 +0.11	22.44	21.73	21.95	1,177,896
16 Jan 18	21.83000 -0.52	22.59	21.72	22.45	1,304,865
12 Jan 18	22.35000 +0.02	22.96	22.28	22.41	1,126,886
11 Jan 18	22.33000 +0.50	22.47	21.79	21.87	748,438
10 Jan 18	21.83000 -0.03	22.01	21.65	21.81	330,383
09 Jan 18	21.86000 -0.08	22.16	21.77	21.96	484,957
08 Jan 18	21.94000 +0.04	22.05	21.48	21.84	850,460
05 Jan 18	21.90000 -0.12	22.31	21.86	22.21	517,090
04 Jan 18	22.02000 -0.05	22.46	21.94	22.18	508,516
03 Jan 18	22.07000 +0.33	22.29	21.61	21.74	935,214
02 Jan 18	21.74000 +0.40	21.82	21.47	21.47	684,728
29 Dec 17	21.34000 -0.25	21.83	21.32	21.57	605,287
28 Dec 17	21.59000 +0.24	21.65	21.32	21.42	585,407
27 Dec 17	21.35000 +0.06	21.41	21.26	21.27	337,691
26 Dec 17	21.29000 +0.15	21.47	21.13	21.13	508,059
22 Dec 17	21.14000 -0.07	21.50	21.08	21.40	924,135
21 Dec 17	21.21000 +0.29	21.40	20.96	21.00	944,917
20 Dec 17	20.92000 -0.38	21.49	20.91	21.38	461,920
19 Dec 17	21.30000 +0.15	21.58	21.00	21.28	681,851
18 Dec 17	21.15000 +0.28	21.40	21.00	21.07	837,952
15 Dec 17	20.87000 -0.08	21.14	20.57	21.00	1,991,718
14 Dec 17	20.95000 -0.33	21.35	20.87	21.27	902,785
13 Dec 17	21.28000 -0.09	21.67	21.21	21.45	815,194
12 Dec 17	21.37000 +0.04	21.50	21.18	21.40	1,042,849
11 Dec 17	21.33000 -0.25	21.61	21.17	21.54	1,285,600
08 Dec 17	21.58000 -0.13	21.76	21.31	21.76	951,616
07 Dec 17	21.71000 -0.02	22.01	21.63	21.82	797,131
06 Dec 17	21.73000 -0.69	22.18	21.57	21.66	1,750,575
05 Dec 17	22.42000 +0.27	22.47	21.58	22.21	1,634,538
04 Dec 17	22.15000 +0.72	22.46	21.56	21.62	1,623,874
01 Dec 17	21.43000 -0.04	21.54	20.92	21.54	981,242
30 Nov 17	21.47000 +0.10	21.74	21.11	21.39	1,297,234
29 Nov 17	21.37000 +0.56	21.64	20.71	20.83	1,585,885
28 Nov 17	20.81000 +0.70	21.00	20.00	20.33	1,990,779
27 Nov 17	20.11000 -0.39	20.64	20.00	20.50	1,317,605
24 Nov 17	20.50000 +0.38	20.57	20.06	20.15	910,090
22 Nov 17	20.12000 -0.71	20.64	19.91	20.27	2,318,980
21 Nov 17	20.83000 +0.29	20.93	20.04	20.56	3,928,736
20 Nov 17	20.54000 +2.27	21.00	17.80	18.16	2,036,010
17 Nov 17	18.27000 +0.49	18.30	17.77	17.78	1,144,607
16 Nov 17	17.78000 +0.02	17.87	17.65	17.78	1,170,595
15 Nov 17	17.76000 +0.01	17.81	17.43	17.70	2,024,297
14 Nov 17	17.75000 +0.64	18.08	17.33	17.48	3,599,914
13 Nov 17	17.11000 +0.13	17.18	16.82	16.86	921,752
10 Nov 17	16.98000 -0.04	17.11	16.78	16.86	902,492
09 Nov 17	17.02000 +0.09	17.11	16.80	16.92	1,225,483
08 Nov 17	16.93000 +0.40	17.01	16.30	16.38	2,822,338
07 Nov 17	16.53000 -0.41	17.01	16.48	16.85	2,409,909
06 Nov 17	16.94000 -0.36	17.42	16.73	17.13	1,835,322
03 Nov 17	17.30000 +0.00	18.49	17.21	17.50	3,944,971
02 Nov 17	17.30000 -0.30	17.72	17.21	17.51	2,160,196
01 Nov 17	17.60000 -0.18	17.95	17.56	17.85	1,073,557
31 Oct 17	17.78000 -0.17	18.15	17.66	18.04	1,279,713
30 Oct 17	17.95000 -0.03	18.06	17.66	17.92	1,402,826
27 Oct 17	17.98000 +0.20	18.20	17.79	17.79	1,126,996
26 Oct 17	17.78000 +0.26	17.93	17.54	17.54	791,413
25 Oct 17	17.52000 -0.15	17.60	17.19	17.60	861,825
24 Oct 17	17.67000 +0.14	17.72	17.40	17.47	838,300
23 Oct 17	17.53000 -0.48	18.07	17.51	18.02	828,521
20 Oct 17	18.01000 -0.04	18.44	17.97	18.20	1,505,654
19 Oct 17	18.05000 +0.28	18.09	17.69	17.74	741,988
18 Oct 17	17.77000 -0.19	17.90	17.37	17.90	1,115,064
17 Oct 17	17.96000 +0.45	18.16	17.44	17.46	882,901
16 Oct 17	17.51000 -0.12	17.77	17.31	17.57	931,038
13 Oct 17	17.63000 -0.08	17.81	17.52	17.70	1,128,723
12 Oct 17	17.71000 +0.14	17.72	17.18	17.40	1,153,669
11 Oct 17	17.57000 +0.01	17.72	17.50	17.53	566,996
10 Oct 17	17.56000 +0.23	17.64	17.30	17.41	718,378
09 Oct 17	17.33000 -0.23	17.56	17.15	17.56	909,215
06 Oct 17	17.56000 +0.23	17.71	17.32	17.42	826,455
05 Oct 17	17.33000 +0.34	17.45	16.99	17.05	1,120,153
04 Oct 17	16.99000 -0.18	17.42	16.96	17.20	1,005,749
03 Oct 17	17.17000 -0.47	17.77	17.12	17.71	1,235,522
02 Oct 17	17.64000 +0.04	17.66	17.36	17.56	581,020
29 Sep 17	17.60000 +0.09	17.81	17.38	17.55	842,697
28 Sep 17	17.51000 +0.09	17.65	17.27	17.44	721,078
27 Sep 17	17.42000 +0.17	17.53	17.09	17.29	1,180,767
26 Sep 17	17.25000 -0.14	17.33	17.04	17.33	1,309,882
25 Sep 17	17.39000 +0.15	17.51	17.07	17.22	1,356,603
22 Sep 17	17.24000 +0.30	17.39	16.95	16.95	968,890
21 Sep 17	16.94000 -0.10	17.08	16.80	17.01	611,156
20 Sep 17	17.04000 +0.21	17.06	16.79	16.82	744,347
19 Sep 17	16.83000 +0.03	17.08	16.52	16.84	1,457,136
18 Sep 17	16.80000 -0.38	17.31	16.75	17.27	2,216,567
15 Sep 17	17.18000 +0.04	17.48	16.98	17.19	3,984,640
14 Sep 17	17.14000 -0.42	17.48	17.04	17.48	1,810,276
13 Sep 17	17.56000 +0.31	18.06	17.23	17.23	1,469,399
12 Sep 17	17.25000 +0.38	17.30	16.81	16.86	855,728
11 Sep 17	16.87000 +0.14	17.17	16.76	16.88	1,414,251
08 Sep 17	16.73000 +0.36	16.97	16.25	16.34	1,307,802
07 Sep 17	16.37000 -0.22	16.61	16.11	16.52	2,229,896
06 Sep 17	16.59000 -0.54	17.08	16.50	17.08	1,894,094
05 Sep 17	17.13000 -0.06	17.18	16.78	17.17	1,517,205
01 Sep 17	17.19000 +0.18	17.27	16.97	17.07	754,041
31 Aug 17	17.01000 +0.10	17.05	16.78	17.01	1,320,174
30 Aug 17	16.91000 +0.08	17.04	16.68	16.86	1,975,063
29 Aug 17	16.83000 -0.30	17.20	16.68	17.09	2,094,352
28 Aug 17	17.13000 -0.26	17.37	16.88	17.37	1,063,360
25 Aug 17	17.39000 +0.31	17.55	17.03	17.15	956,593
24 Aug 17	17.08000 -0.11	17.38	17.08	17.25	1,575,205
23 Aug 17	17.19000 +0.00	17.30	16.97	17.15	2,505,838
22 Aug 17	17.19000 -0.08	17.51	17.15	17.27	2,140,282
21 Aug 17	17.27000 -0.47	17.75	17.21	17.75	796,731
18 Aug 17	17.74000 +0.14	17.88	17.50	17.50	1,544,297
17 Aug 17	17.60000 -0.12	17.98	17.57	17.63	1,077,077
16 Aug 17	17.72000 +0.32	18.00	17.49	17.49	1,296,175
15 Aug 17	17.40000 -0.06	17.62	17.34	17.49	1,179,875
14 Aug 17	17.46000 +0.03	17.57	17.18	17.48	958,714
11 Aug 17	17.43000 +0.12	17.57	17.15	17.36	742,418
10 Aug 17	17.31000 +0.03	17.51	17.25	17.27	1,124,546
09 Aug 17	17.28000 -0.06	17.47	17.16	17.33	901,311
08 Aug 17	17.34000 +0.12	17.45	17.01	17.16	1,856,184
07 Aug 17	17.22000 +0.06	17.32	17.01	17.01	1,234,587
04 Aug 17	17.16000 +0.21	17.26	16.68	16.96	2,094,641
03 Aug 17	16.95000 -0.39	17.56	16.95	17.26	1,544,572
02 Aug 17	17.34000 -0.34	17.70	17.11	17.67	1,827,658
01 Aug 17	17.68000 +0.25	17.74	17.24	17.51	2,251,376
31 Jul 17	17.43000 -0.15	17.75	17.26	17.53	2,092,392
28 Jul 17	17.58000 -0.75	18.25	17.22	18.24	2,797,280
27 Jul 17	18.33000 -0.20	18.53	18.15	18.51	2,429,526
26 Jul 17	18.53000 -2.24	20.50	18.16	20.03	6,453,963
25 Jul 17	20.77000 +0.16	20.81	20.30	20.63	3,917,173
24 Jul 17	20.61000 -0.55	21.32	20.60	21.14	2,002,571
21 Jul 17	21.16000 -0.13	21.43	21.09	21.40	1,333,475
20 Jul 17	21.29000 +0.03	21.59	21.17	21.23	870,428
19 Jul 17	21.26000 +0.35	21.60	20.86	20.86	1,427,700
18 Jul 17	20.91000 -0.14	21.17	20.77	21.03	1,069,429
17 Jul 17	21.05000 -0.06	21.19	20.91	21.03	947,610
14 Jul 17	21.11000 -0.31	21.53	21.09	21.41	803,592
13 Jul 17	21.42000 +0.03	21.57	21.07	21.37	745,740
12 Jul 17	21.39000 +0.06	21.70	21.32	21.44	750,255
11 Jul 17	21.33000 +0.23	21.39	21.03	21.10	731,493
10 Jul 17	21.10000 -0.06	21.26	20.87	21.20	646,653
07 Jul 17	21.16000 +0.02	21.31	21.01	21.16	968,696
06 Jul 17	21.14000 -0.09	21.38	21.04	21.21	952,639
05 Jul 17	21.23000 -0.13	21.49	20.90	21.40	1,377,219
03 Jul 17	21.36000 +0.13	21.52	21.23	21.35	636,797
30 Jun 17	21.23000 +0.03	21.40	20.99	21.23	939,140
29 Jun 17	21.20000 +0.23	21.44	20.98	20.98	904,360
28 Jun 17	20.97000 -0.19	21.42	20.94	21.24	2,091,263
27 Jun 17	21.16000 +0.23	21.25	20.96	20.97	1,343,026
26 Jun 17	20.93000 +0.23	21.01	20.67	20.68	1,694,963
23 Jun 17	20.70000 -0.20	20.90	20.63	20.90	1,537,276
22 Jun 17	20.90000 +0.61	20.97	20.07	20.43	2,515,456
21 Jun 17	20.29000 -0.27	20.70	20.26	20.61	1,547,961
20 Jun 17	20.56000 -0.65	21.22	20.47	21.11	1,298,516
19 Jun 17	21.21000 +0.08	21.50	20.90	21.21	1,112,316
16 Jun 17	21.13000 +0.47	21.16	20.43	20.55	2,210,198
15 Jun 17	20.66000 -0.40	21.14	20.57	20.87	2,246,367
14 Jun 17	21.06000 -0.02	21.55	21.00	21.22	2,099,661
13 Jun 17	21.08000 -0.54	21.64	21.03	21.46	2,230,896
12 Jun 17	21.62000 +0.32	21.66	21.18	21.25	1,937,962
09 Jun 17	21.30000 +0.48	21.50	20.79	20.86	2,050,073
08 Jun 17	20.82000 +0.37	21.07	20.30	20.50	1,685,873
07 Jun 17	20.45000 -0.10	20.68	20.38	20.56	1,387,967
06 Jun 17	20.55000 +0.04	20.67	20.25	20.40	1,252,612
05 Jun 17	20.51000 +0.03	20.63	20.33	20.36	1,221,428
02 Jun 17	20.48000 +0.10	20.72	20.41	20.42	1,033,895
01 Jun 17	20.38000 +0.35	20.39	19.95	20.13	1,435,276
31 May 17	20.03000 +0.05	20.11	19.86	20.07	1,772,454
30 May 17	19.98000 -0.46	20.56	19.82	20.45	1,478,157
26 May 17	20.44000 +0.18	20.88	20.15	20.22	949,902
25 May 17	20.26000 -0.04	20.52	20.20	20.36	1,424,306
24 May 17	20.30000 +0.33	20.35	19.84	20.00	1,004,889
23 May 17	19.97000 -0.28	20.25	19.94	20.24	978,264
22 May 17	20.25000 +0.13	20.30	20.01	20.14	1,080,434
19 May 17	20.12000 -0.47	20.42	19.78	20.01	1,802,661
18 May 17	20.59000 -0.30	20.91	20.50	20.91	1,285,482
17 May 17	20.89000 -0.33	21.47	20.86	21.15	1,178,492
16 May 17	21.22000 -0.21	21.50	21.15	21.50	1,034,192
15 May 17	21.43000 -0.29	21.87	21.30	21.56	1,799,850
12 May 17	21.72000 -0.24	21.98	21.69	21.89	1,041,588
11 May 17	21.96000 -0.06	22.06	21.60	21.89	1,324,263
10 May 17	22.02000 +0.51	22.13	21.43	21.43	1,919,632
09 May 17	21.51000 +0.26	21.74	21.20	21.20	1,426,153
08 May 17	21.25000 +0.04	21.40	21.14	21.14	1,407,566
05 May 17	21.21000 -0.38	21.74	21.04	21.65	1,881,760
04 May 17	21.59000 -0.22	21.76	21.41	21.76	1,136,090
03 May 17	21.81000 +0.05	21.95	21.55	21.68	1,190,335
02 May 17	21.76000 -0.18	22.08	21.55	21.74	1,353,298
01 May 17	21.94000 +0.25	22.16	21.60	21.76	2,124,098
28 Apr 17	21.69000 +0.62	21.69	20.65	20.65	2,422,858
27 Apr 17	21.07000 +0.07	21.32	20.97	21.30	1,698,278
26 Apr 17	21.00000 +1.17	21.30	20.32	20.32	4,401,013
25 Apr 17	19.83000 -0.26	20.38	19.81	20.24	2,136,296
24 Apr 17	20.09000 +0.31	20.25	19.67	20.04	2,191,674
21 Apr 17	19.78000 +0.09	19.92	19.56	19.70	1,554,620
20 Apr 17	19.69000 +0.47	19.76	19.33	19.40	1,853,885
19 Apr 17	19.22000 +0.01	19.41	19.15	19.31	1,220,911
18 Apr 17	19.21000 +0.23	19.35	18.86	18.86	1,314,000
17 Apr 17	18.98000 -0.57	19.71	18.84	19.60	2,483,234
13 Apr 17	19.55000 -0.10	19.95	19.45	19.71	1,071,791
12 Apr 17	19.65000 -0.10	19.73	19.45	19.71	515,108
11 Apr 17	19.75000 +0.08	19.94	19.48	19.73	645,205
10 Apr 17	19.67000 +0.10	19.80	19.46	19.65	1,137,554
07 Apr 17	19.57000 -0.15	19.75	19.53	19.63	615,886
06 Apr 17	19.72000 +0.24	19.78	19.35	19.49	1,094,559
05 Apr 17	19.48000 -0.07	19.86	19.44	19.70	1,155,776
04 Apr 17	19.55000 -0.20	19.80	19.46	19.76	981,318
03 Apr 17	19.75000 +0.02	20.04	19.01	19.36	1,134,733
31 Mar 17	19.73000 +0.10	19.86	19.56	19.65	938,706
30 Mar 17	19.63000 +0.43	19.63	19.04	19.27	1,033,974
29 Mar 17	19.20000 -0.01	19.53	19.13	19.18	954,427
28 Mar 17	19.21000 +0.42	19.29	18.70	18.79	1,115,489
27 Mar 17	18.79000 -0.52	19.21	18.60	19.14	1,297,818
24 Mar 17	19.31000 +0.15	19.64	19.18	19.18	1,834,124
23 Mar 17	19.16000 +0.11	19.55	18.98	19.11	1,823,601
22 Mar 17	19.05000 +0.47	19.08	18.51	18.55	1,393,843
21 Mar 17	18.58000 -0.02	19.16	18.58	18.67	2,566,434
20 Mar 17	18.60000 +0.00	18.84	18.58	18.58	1,566,885
17 Mar 17	18.60000 +0.29	18.78	18.35	18.35	2,504,365
16 Mar 17	18.31000 +0.17	18.56	18.16	18.28	1,242,213
15 Mar 17	18.14000 +0.45	18.28	17.72	17.83	1,533,287
14 Mar 17	17.69000 +0.03	17.79	17.47	17.65	1,222,827
13 Mar 17	17.66000 -0.34	18.19	17.64	18.00	1,241,313
10 Mar 17	18.00000 +0.23	18.05	17.72	17.78	1,318,105
09 Mar 17	17.77000 +0.58	17.86	17.20	17.27	1,966,179
08 Mar 17	17.19000 -0.04	17.34	17.04	17.22	2,218,855
07 Mar 17	17.23000 -0.09	17.38	17.05	17.32	2,121,931
06 Mar 17	17.32000 +0.18	17.38	16.92	17.10	1,420,893
03 Mar 17	17.14000 -0.10	17.39	17.05	17.17	743,927
02 Mar 17	17.24000 +0.08	17.30	17.09	17.10	636,130
01 Mar 17	17.16000 +0.07	17.39	17.09	17.26	1,479,989
28 Feb 17	17.09000 -0.23	17.38	17.07	17.32	1,740,656
27 Feb 17	17.32000 +0.05	17.49	17.23	17.28	1,179,966
24 Feb 17	17.27000 +0.18	17.31	16.94	16.98	1,601,282
23 Feb 17	17.09000 -0.79	17.52	16.95	17.50	3,541,354
22 Feb 17	17.88000 -0.94	18.88	17.84	18.66	2,429,546
21 Feb 17	18.82000 -0.04	18.99	18.37	18.50	2,379,777
17 Feb 17	18.86000 +0.95	18.94	17.77	18.32	4,059,564
16 Feb 17	17.91000 -0.27	18.41	17.78	18.18	1,599,010
15 Feb 17	18.18000 +0.13	18.20	17.95	17.99	1,282,335
14 Feb 17	18.05000 +0.05	18.30	17.97	18.08	1,733,957
13 Feb 17	18.00000 -0.26	18.41	17.97	18.26	1,427,739
10 Feb 17	18.26000 +0.31	18.32	17.91	17.95	807,087
09 Feb 17	17.95000 +0.37	18.42	17.61	18.14	1,521,638
08 Feb 17	17.58000 +0.41	17.66	17.04	17.14	1,124,351
07 Feb 17	17.17000 -0.08	17.37	17.10	17.23	811,210
06 Feb 17	17.25000 +0.07	17.49	17.21	17.23	718,117
03 Feb 17	17.18000 +0.13	17.27	16.85	16.88	963,625
02 Feb 17	17.05000 +0.06	17.21	16.91	17.05	695,882
01 Feb 17	16.99000 -0.12	17.29	16.96	17.14	1,059,274
31 Jan 17	17.11000 +0.07	17.15	16.87	16.97	1,267,979
30 Jan 17	17.04000 +0.05	17.10	16.80	16.92	1,145,757
27 Jan 17	16.99000 -0.07	17.10	16.79	17.09	1,846,406
26 Jan 17	17.06000 +0.06	17.22	16.87	16.98	1,373,327
25 Jan 17	17.00000 -0.05	17.27	16.94	17.06	1,230,628
24 Jan 17	17.05000 +0.06	17.13	16.79	17.01	1,472,733
23 Jan 17	16.99000 -0.14	17.94	16.98	17.15	1,038,698
20 Jan 17	17.13000 +0.29	17.21	16.81	17.08	2,123,709
19 Jan 17	16.84000 -0.14	17.07	16.58	16.58	1,445,173
18 Jan 17	16.98000 +0.08	16.99	16.74	16.94	1,087,898
17 Jan 17	16.90000 -0.45	17.27	16.80	16.93	1,293,337
13 Jan 17	17.35000 -0.44	17.99	17.28	17.83	1,450,122
12 Jan 17	17.79000 -0.19	18.01	17.61	17.99	1,204,306
11 Jan 17	17.98000 -0.12	18.08	17.68	18.08	1,096,821
10 Jan 17	18.10000 +0.43	18.15	17.67	17.67	1,751,648
09 Jan 17	17.67000 +0.26	17.81	17.35	17.35	1,386,694
06 Jan 17	17.41000 -0.18	17.84	17.39	17.59	1,942,509
05 Jan 17	17.59000 -0.70	18.19	17.59	18.19	1,530,315
04 Jan 17	18.29000 +0.19	18.57	18.12	18.12	1,444,869
03 Jan 17	18.10000 +0.07	18.36	18.05	18.19	902,971
30 Dec 16	18.03000 -0.22	18.28	17.92	18.15	1,575,597
29 Dec 16	18.25000 +0.13	18.25	18.03	18.13	421,671
28 Dec 16	18.12000 -0.12	18.26	18.03	18.25	522,728
27 Dec 16	18.24000 -0.03	18.44	18.14	18.27	454,579
23 Dec 16	18.27000 -0.04	18.42	18.00	18.27	1,054,167
22 Dec 16	18.31000 -0.42	18.73	18.19	18.73	562,615
21 Dec 16	18.73000 +0.08	18.83	18.53	18.57	1,001,460
20 Dec 16	18.65000 -0.25	19.09	18.61	18.88	1,135,007
19 Dec 16	18.90000 -0.10	19.24	18.84	19.14	793,766
16 Dec 16	19.00000 +0.33	19.08	18.59	18.77	3,924,218
15 Dec 16	18.67000 +0.02	19.07	18.56	18.75	1,216,197
14 Dec 16	18.65000 -0.14	18.83	18.41	18.75	1,464,453
13 Dec 16	18.79000 -0.03	18.98	18.40	18.85	1,111,552
12 Dec 16	18.82000 -0.64	19.39	18.79	19.39	1,641,234
09 Dec 16	19.46000 -0.17	19.60	18.97	19.60	1,091,458
08 Dec 16	19.63000 +0.07	19.84	19.33	19.69	1,170,228
07 Dec 16	19.56000 +0.49	19.56	18.99	19.17	1,127,519
06 Dec 16	19.07000 +0.35	19.13	18.58	18.82	1,050,768
05 Dec 16	18.72000 +0.11	18.83	18.25	18.83	2,013,588
02 Dec 16	18.61000 -0.24	18.89	18.54	18.81	1,123,690
01 Dec 16	18.85000 +0.25	18.86	18.54	18.66	988,088
30 Nov 16	18.60000 -0.15	18.89	18.50	18.81	1,269,519
29 Nov 16	18.75000 -0.04	19.28	18.71	18.92	1,544,425
28 Nov 16	18.79000 -0.87	19.80	18.73	19.65	1,928,415
25 Nov 16	19.66000 -0.09	19.87	19.62	19.86	477,713
23 Nov 16	19.75000 +0.26	19.92	19.22	19.44	3,201,995
22 Nov 16	19.49000 +0.30	19.70	19.14	19.29	1,780,964
21 Nov 16	19.19000 +0.19	19.25	18.92	18.92	1,300,483
18 Nov 16	19.00000 +0.05	19.08	18.90	19.01	1,233,146
17 Nov 16	18.95000 +0.18	19.08	18.70	18.85	1,253,287
16 Nov 16	18.77000 -0.24	19.20	18.70	19.03	2,068,043
15 Nov 16	19.01000 -0.13	19.34	18.88	19.25	1,184,817
14 Nov 16	19.14000 -0.14	19.83	19.08	19.46	3,022,936
11 Nov 16	19.28000 -0.16	19.99	19.17	19.52	3,993,982
10 Nov 16	19.44000 +0.87	19.59	18.45	18.60	2,922,768
09 Nov 16	18.57000 +1.22	18.62	16.68	17.05	1,986,201
08 Nov 16	17.35000 +0.13	17.47	17.00	17.17	1,248,287
07 Nov 16	17.22000 +0.31	17.35	17.08	17.13	1,533,655
04 Nov 16	16.91000 +0.12	17.24	16.74	16.83	1,421,923
03 Nov 16	16.79000 -0.31	17.26	16.76	17.07	1,600,635
02 Nov 16	17.10000 -0.07	17.80	16.93	17.11	2,315,958
01 Nov 16	17.17000 -0.13	17.97	17.09	17.35	1,723,051
31 Oct 16	17.30000 +0.01	17.53	17.07	17.23	1,388,868
28 Oct 16	17.29000 +0.37	17.31	15.82	16.00	3,757,846
27 Oct 16	16.92000 +0.12	17.04	16.61	16.87	2,068,950
26 Oct 16	16.80000 -0.34	17.25	16.76	16.99	1,418,612
25 Oct 16	17.14000 -0.20	17.44	16.85	17.22	1,553,175
24 Oct 16	17.34000 +0.00	17.50	17.18	17.46	891,063
21 Oct 16	17.34000 +0.22	17.42	16.97	16.97	916,478
20 Oct 16	17.12000 -0.17	17.20	16.81	17.20	776,250
19 Oct 16	17.29000 +0.11	17.38	17.16	17.19	1,192,238
18 Oct 16	17.18000 +0.00	17.66	17.17	17.51	612,825
17 Oct 16	17.18000 -0.05	17.57	17.16	17.18	1,119,133
14 Oct 16	17.23000 +0.23	17.40	16.97	17.01	416,537
13 Oct 16	17.00000 -0.16	17.22	16.91	17.22	968,411
12 Oct 16	17.16000 +0.13	17.22	16.88	17.05	646,120
11 Oct 16	17.03000 -0.19	17.33	16.86	16.99	1,009,908
10 Oct 16	17.22000 +0.31	17.25	16.92	17.01	1,293,007
07 Oct 16	16.91000 +0.24	16.92	16.60	16.63	989,964
06 Oct 16	16.67000 -0.08	16.78	16.59	16.76	781,035
05 Oct 16	16.75000 -0.11	16.99	16.67	16.86	1,011,249
04 Oct 16	16.86000 -0.24	17.38	16.78	17.22	1,026,877
03 Oct 16	17.10000 -0.14	17.22	16.87	17.11	923,286
30 Sep 16	17.24000 +0.07	17.34	16.99	17.15	1,259,327
29 Sep 16	17.17000 -0.24	17.51	17.13	17.43	1,010,800
28 Sep 16	17.41000 -0.31	17.70	17.27	17.70	850,142
27 Sep 16	17.72000 -0.31	18.07	17.51	18.07	1,157,336
26 Sep 16	18.03000 -0.57	18.57	18.02	18.48	597,475
23 Sep 16	18.60000 +0.34	18.66	18.09	18.18	731,065
22 Sep 16	18.26000 +0.28	18.70	18.04	18.08	585,032
21 Sep 16	17.98000 +0.14	18.49	17.69	17.92	497,951
20 Sep 16	17.84000 -0.25	18.26	17.83	18.20	644,327
19 Sep 16	18.09000 -0.02	18.76	17.92	18.25	572,780
16 Sep 16	18.11000 -0.03	18.49	18.04	18.15	992,165
15 Sep 16	18.14000 +0.02	18.34	17.99	18.06	733,363
14 Sep 16	18.12000 -0.20	18.47	17.95	18.31	1,046,066
13 Sep 16	18.32000 -0.41	18.54	18.11	18.51	914,909
12 Sep 16	18.73000 +0.19	18.76	18.47	18.52	988,947
09 Sep 16	18.54000 -0.67	19.59	18.54	19.03	1,005,573
08 Sep 16	19.21000 -0.64	19.83	19.19	19.83	803,769
07 Sep 16	19.85000 +0.13	19.89	19.47	19.64	1,017,240
06 Sep 16	19.72000 -0.01	19.88	19.53	19.69	2,510,680
02 Sep 16	19.73000 +0.15	19.88	19.64	19.71	850,335
01 Sep 16	19.58000 +0.04	19.68	19.33	19.46	910,037
31 Aug 16	19.54000 +0.22	19.73	19.28	19.38	1,250,318
30 Aug 16	19.32000 -0.01	19.51	19.25	19.26	734,883
29 Aug 16	19.33000 +0.12	19.43	19.23	19.26	662,187
26 Aug 16	19.21000 -0.31	19.59	19.01	19.40	1,034,930
25 Aug 16	19.52000 +0.00	19.59	19.37	19.44	802,909
24 Aug 16	19.52000 +0.16	19.66	19.41	19.41	833,262
23 Aug 16	19.36000 -0.03	19.52	19.30	19.36	908,050
22 Aug 16	19.39000 +0.07	19.51	19.20	19.22	1,181,067
19 Aug 16	19.32000 +0.01	19.51	19.26	19.31	961,622
18 Aug 16	19.31000 +0.11	19.46	19.09	19.18	1,300,847
17 Aug 16	19.20000 -0.07	19.49	19.05	19.20	780,227
16 Aug 16	19.27000 -0.04	19.56	19.18	19.18	1,392,768
15 Aug 16	19.31000 +0.34	19.38	18.89	18.92	1,019,000
12 Aug 16	18.97000 +0.05	19.06	18.80	18.97	1,167,735
11 Aug 16	18.92000 +0.41	19.00	18.32	18.61	1,724,982
10 Aug 16	18.51000 -0.13	18.77	18.51	18.60	950,385
09 Aug 16	18.64000 +0.23	18.84	18.38	18.42	1,054,002
08 Aug 16	18.41000 -0.01	18.43	18.21	18.28	1,012,338
05 Aug 16	18.42000 +0.38	18.53	18.01	18.16	1,160,357
04 Aug 16	18.04000 +0.09	18.16	17.89	17.92	1,077,984
03 Aug 16	17.95000 -0.05	18.36	17.84	17.84	1,186,964
02 Aug 16	18.00000 +0.04	18.09	17.72	17.84	1,581,114
01 Aug 16	17.96000 -0.02	18.00	17.63	17.87	2,041,795
29 Jul 16	17.98000 -0.97	18.50	17.33	18.50	3,354,708
28 Jul 16	18.95000 +0.20	19.11	18.48	18.77	1,460,677
27 Jul 16	18.75000 -0.11	18.91	18.63	18.90	856,580
26 Jul 16	18.86000 -0.12	18.99	18.54	18.71	1,267,941
25 Jul 16	18.98000 +0.34	19.11	18.53	18.62	1,207,864
22 Jul 16	18.64000 +0.26	18.81	18.21	18.32	581,972
21 Jul 16	18.38000 -0.16	18.70	18.26	18.56	700,172
20 Jul 16	18.54000 +0.09	18.58	18.33	18.45	971,541
19 Jul 16	18.45000 +0.17	18.50	18.01	18.30	720,729
18 Jul 16	18.28000 -0.08	18.50	18.22	18.37	700,060
15 Jul 16	18.36000 -0.08	18.58	18.32	18.58	662,655
14 Jul 16	18.44000 +0.22	18.60	18.23	18.37	547,440
13 Jul 16	18.22000 -0.37	18.78	18.19	18.64	644,416
12 Jul 16	18.59000 +0.59	18.70	18.01	18.18	1,306,837
11 Jul 16	18.00000 +0.37	18.05	17.61	17.68	1,056,798
08 Jul 16	17.63000 +0.34	17.75	17.37	17.37	708,120
07 Jul 16	17.29000 -0.14	17.64	17.21	17.49	632,969
06 Jul 16	17.43000 +0.01	17.63	17.22	17.29	673,371
05 Jul 16	17.42000 -0.46	17.90	17.40	17.86	794,455
01 Jul 16	17.88000 +0.01	18.06	17.60	17.91	792,698
30 Jun 16	17.87000 -0.03	17.97	17.48	17.86	1,329,764
29 Jun 16	17.90000 +0.51	17.91	17.52	17.52	1,054,192
28 Jun 16	17.39000 -0.03	17.87	17.34	17.63	818,741
27 Jun 16	17.42000 -0.99	18.31	17.32	18.31	1,315,876
24 Jun 16	18.41000 -0.15	18.50	17.93	17.97	1,049,645
23 Jun 16	18.56000 +0.28	18.57	18.29	18.42	743,133
22 Jun 16	18.28000 -0.33	18.60	18.26	18.60	799,015
21 Jun 16	18.61000 -0.15	18.81	18.56	18.78	764,738
20 Jun 16	18.76000 +0.13	18.94	18.63	18.77	1,018,929
17 Jun 16	18.63000 -0.09	18.78	18.42	18.77	1,353,066
16 Jun 16	18.72000 +0.10	18.73	18.35	18.58	837,313
15 Jun 16	18.62000 -0.22	18.84	18.62	18.84	500,370
14 Jun 16	18.84000 +0.05	18.88	18.56	18.77	701,353
13 Jun 16	18.79000 -0.47	19.30	18.75	19.18	736,985
10 Jun 16	19.26000 -0.48	19.61	19.14	19.59	745,073
09 Jun 16	19.74000 +0.14	19.83	19.44	19.57	975,838
08 Jun 16	19.60000 +0.12	19.83	19.33	19.54	1,219,385
07 Jun 16	19.48000 -0.16	19.60	19.33	19.60	602,977
06 Jun 16	19.64000 -0.02	19.73	19.30	19.68	1,290,125
03 Jun 16	19.66000 +0.31	19.67	19.26	19.40	1,060,441
02 Jun 16	19.35000 +0.10	19.41	18.91	18.91	808,811
01 Jun 16	19.25000 +0.20	19.37	19.00	19.01	785,633
31 May 16	19.05000 -0.19	19.20	18.94	19.20	795,116
27 May 16	19.24000 +0.15	19.42	19.03	19.11	970,107
26 May 16	19.09000 -0.08	19.37	19.06	19.17	543,894
25 May 16	19.17000 +0.29	19.25	18.68	18.87	990,227
24 May 16	18.88000 +0.32	19.00	18.54	18.65	745,971
23 May 16	18.56000 +0.05	18.69	18.47	18.52	803,008
20 May 16	18.51000 +0.02	18.68	18.03	18.59	999,698
19 May 16	18.49000 +0.02	18.70	18.34	18.39	688,267
18 May 16	18.47000 -0.41	19.06	18.36	18.83	960,587
17 May 16	18.88000 -0.14	19.22	18.77	18.92	1,123,013
16 May 16	19.02000 +0.05	19.17	18.46	18.94	1,674,575
13 May 16	18.97000 -0.14	19.24	18.77	19.12	970,185
12 May 16	19.11000 +0.07	19.44	19.05	19.14	886,062
11 May 16	19.04000 -0.53	19.63	19.03	19.51	1,498,359
10 May 16	19.57000 +0.11	19.71	19.39	19.71	1,709,108
09 May 16	19.46000 +0.39	19.55	18.17	19.10	1,579,499
06 May 16	19.07000 -0.16	19.36	18.85	19.17	1,242,163
05 May 16	19.23000 +0.07	19.42	19.08	19.20	1,167,113
04 May 16	19.16000 +0.23	19.31	18.68	18.81	1,410,008
03 May 16	18.93000 -0.21	19.28	18.90	19.07	1,687,724
02 May 16	19.14000 +0.44	19.26	18.64	18.84	1,095,539
29 Apr 16	18.70000 -0.11	18.84	18.55	18.82	1,196,126
28 Apr 16	18.81000 -0.29	19.22	18.76	18.98	1,352,059
27 Apr 16	19.10000 +0.25	19.29	18.57	19.00	1,765,950
26 Apr 16	18.85000 +1.47	19.38	17.55	17.90	3,472,980
25 Apr 16	17.38000 -0.17	17.65	17.31	17.56	1,935,205
22 Apr 16	17.55000 +0.15	17.60	17.39	17.41	1,726,307
21 Apr 16	17.40000 -0.20	17.69	17.36	17.53	1,155,935
20 Apr 16	17.60000 +0.05	17.76	17.00	17.29	2,071,216
19 Apr 16	17.55000 -0.38	17.95	17.47	17.85	1,609,376
18 Apr 16	17.93000 +0.15	18.07	17.62	17.70	1,131,348
15 Apr 16	17.78000 -0.19	17.96	17.71	17.89	1,209,389
14 Apr 16	17.97000 -0.25	18.29	17.85	18.29	1,275,129
13 Apr 16	18.22000 +0.04	18.45	17.98	18.27	982,972
12 Apr 16	18.18000 +0.49	18.19	17.66	17.67	1,441,609
11 Apr 16	17.69000 +0.57	17.97	17.55	17.77	2,206,382
08 Apr 16	17.12000 -0.05	17.51	17.10	17.27	1,044,368
07 Apr 16	17.17000 +0.00	17.35	17.02	17.10	1,126,858
06 Apr 16	17.17000 +0.29	17.22	16.83	16.90	1,178,982
05 Apr 16	16.88000 -0.05	17.14	16.69	16.79	1,506,058
04 Apr 16	16.93000 -0.29	17.22	16.75	17.22	805,416
01 Apr 16	17.22000 +0.35	17.23	16.58	16.70	975,416
31 Mar 16	16.87000 +0.18	16.88	16.40	16.83	2,242,495
30 Mar 16	16.69000 +0.04	17.00	16.65	16.78	1,028,575
29 Mar 16	16.65000 +0.48	16.71	16.01	16.07	1,351,403
28 Mar 16	16.17000 -0.08	16.65	16.05	16.53	737,082
24 Mar 16	16.25000 +0.16	16.33	15.90	16.09	1,113,436
23 Mar 16	16.09000 -0.57	16.67	16.09	16.62	1,048,329
22 Mar 16	16.66000 +0.10	16.81	16.18	16.39	1,576,795
21 Mar 16	16.56000 -0.74	17.44	16.47	17.22	1,424,837
18 Mar 16	17.30000 +0.15	17.50	17.09	17.26	1,529,178
17 Mar 16	17.15000 +0.24	17.41	16.83	16.95	2,935,008
16 Mar 16	16.91000 -0.36	17.16	16.86	17.14	1,322,277
15 Mar 16	17.27000 -0.13	17.50	17.23	17.36	1,015,981
14 Mar 16	17.40000 -0.22	17.60	17.36	17.60	1,071,355
11 Mar 16	17.62000 +0.36	17.76	17.22	17.36	655,540
10 Mar 16	17.26000 -0.32	17.75	17.13	17.70	769,607
09 Mar 16	17.58000 +0.07	17.74	17.47	17.57	701,961
08 Mar 16	17.51000 -0.48	17.93	17.51	17.91	990,412
07 Mar 16	17.99000 +0.00	18.07	17.81	17.93	1,300,122
04 Mar 16	17.99000 +0.02	18.09	17.85	18.02	1,194,410
03 Mar 16	17.97000 +0.02	18.02	17.63	17.85	1,319,336
02 Mar 16	17.95000 +0.15	17.97	17.67	17.79	1,181,591
01 Mar 16	17.80000 +0.51	17.83	17.31	17.37	1,873,338
29 Feb 16	17.29000 -0.19	17.49	17.24	17.41	1,658,457
26 Feb 16	17.48000 +0.33	17.57	16.76	17.18	1,681,356
25 Feb 16	17.15000 +0.25	17.22	16.74	16.93	1,735,173
24 Feb 16	16.90000 +0.19	17.02	16.28	16.50	2,175,278
23 Feb 16	16.71000 +0.83	17.22	15.61	15.97	3,619,421
22 Feb 16	15.88000 +0.33	16.10	15.60	15.77	2,758,991
19 Feb 16	15.55000 +0.25	15.84	14.97	15.25	2,571,094
18 Feb 16	15.30000 +0.20	15.47	14.91	15.13	3,341,562
17 Feb 16	15.10000 -1.81	17.22	15.08	17.22	6,266,606
16 Feb 16	16.91000 +0.23	17.05	16.59	16.77	2,860,470
12 Feb 16	16.68000 +0.61	17.55	16.28	16.32	2,700,721
11 Feb 16	16.07000 -0.04	16.11	15.54	15.88	1,406,584
10 Feb 16	16.11000 +0.42	16.50	15.69	15.84	1,516,891
09 Feb 16	15.69000 -0.54	16.42	15.52	16.02	1,124,575
08 Feb 16	16.23000 -0.39	16.57	15.75	16.47	1,805,392
05 Feb 16	16.62000 -0.79	17.31	16.58	17.31	1,198,514
04 Feb 16	17.41000 +0.03	17.57	17.17	17.37	1,008,861
03 Feb 16	17.38000 +0.14	17.53	16.85	17.30	1,169,710
02 Feb 16	17.24000 -0.33	17.76	17.14	17.49	637,208
01 Feb 16	17.57000 -0.09	17.75	17.39	17.57	1,088,690
29 Jan 16	17.66000 +0.48	17.67	17.00	17.33	1,351,275
28 Jan 16	17.18000 +0.10	17.27	16.93	17.25	665,297
27 Jan 16	17.08000 -0.09	17.47	16.91	17.17	1,083,167
26 Jan 16	17.17000 +0.31	17.36	16.73	16.85	1,064,705
25 Jan 16	16.86000 -0.47	17.47	16.78	17.36	1,263,443
22 Jan 16	17.33000 +0.61	17.33	16.66	16.90	1,302,178
21 Jan 16	16.72000 +0.10	17.02	16.21	16.68	2,470,356
20 Jan 16	16.62000 -0.29	16.94	16.06	16.72	2,405,823
19 Jan 16	16.91000 +0.27	17.03	16.38	16.76	2,272,454
15 Jan 16	16.64000 -0.46	16.94	16.48	16.66	2,326,257
14 Jan 16	17.10000 +0.21	17.22	16.66	16.89	2,428,974
13 Jan 16	16.89000 +0.46	17.17	16.46	16.52	3,519,719
12 Jan 16	16.43000 +0.51	16.46	15.86	15.97	2,235,516
11 Jan 16	15.92000 +0.21	15.94	15.48	15.81	1,497,153
08 Jan 16	15.71000 -0.03	15.96	15.69	15.79	1,181,054
07 Jan 16	15.74000 -0.56	16.27	15.72	16.06	1,276,221
06 Jan 16	16.30000 -0.20	16.59	15.91	15.91	1,256,503
05 Jan 16	16.50000 +0.00	16.70	16.30	16.70	1,535,185
04 Jan 16	16.50000 -0.39	16.66	16.30	16.61	971,952
31 Dec 15	16.89000 -0.11	16.99	16.69	16.96	957,282
30 Dec 15	17.00000 -0.15	17.19	16.91	17.19	681,764
29 Dec 15	17.15000 +0.14	17.18	16.94	17.03	813,337
28 Dec 15	17.01000 -0.09	17.11	16.67	17.11	1,003,675
24 Dec 15	17.10000 -0.02	17.22	16.90	17.05	684,604
23 Dec 15	17.12000 +0.10	17.13	16.93	17.07	1,834,555
22 Dec 15	17.02500 +0.11	17.07	16.58	16.99	1,998,511
21 Dec 15	16.91000 +0.20	16.91	16.32	16.72	2,008,097
18 Dec 15	16.71000 +0.11	16.91	16.41	16.58	2,724,470
17 Dec 15	16.60000 -0.30	16.99	16.60	16.98	1,432,082
16 Dec 15	16.90000 +0.28	16.92	16.50	16.78	1,444,624
15 Dec 15	16.62000 +0.41	16.67	16.18	16.18	1,892,252
14 Dec 15	16.21000 -0.27	16.60	16.15	16.53	2,249,164
11 Dec 15	16.48000 -0.22	16.66	16.38	16.40	2,062,513
10 Dec 15	16.70000 -0.08	16.90	16.50	16.78	2,212,149
09 Dec 15	16.78000 -0.07	17.17	16.69	16.77	1,496,501
08 Dec 15	16.85000 -0.23	16.99	16.51	16.72	1,882,776
07 Dec 15	17.08000 +0.21	17.11	16.61	16.80	1,575,494
04 Dec 15	16.87000 -0.03	17.02	16.72	16.95	1,306,985
03 Dec 15	16.90000 -0.37	17.34	16.74	17.28	1,255,936
02 Dec 15	17.27000 -0.05	17.42	17.24	17.32	1,205,486
01 Dec 15	17.32000 +0.01	17.51	17.26	17.35	892,537
30 Nov 15	17.31000 -0.20	17.59	17.27	17.46	1,492,514
27 Nov 15	17.51000 -0.17	17.79	17.51	17.77	334,403
25 Nov 15	17.68000 +0.26	17.79	17.36	17.47	852,723
24 Nov 15	17.42000 +0.15	17.57	17.13	17.13	1,667,425
23 Nov 15	17.27000 +0.15	17.48	17.06	17.06	1,312,864
20 Nov 15	17.12000 +0.30	17.40	17.01	17.02	1,875,772
19 Nov 15	16.82000 -0.10	16.87	16.50	16.53	1,953,724
18 Nov 15	16.92000 +0.57	16.95	16.34	16.38	2,392,874
17 Nov 15	16.35000 +0.24	16.64	16.02	16.23	2,365,029
16 Nov 15	16.11000 -0.01	16.20	15.98	16.09	1,161,669
13 Nov 15	16.12000 -0.41	16.52	15.96	16.40	2,497,177
12 Nov 15	16.53000 -0.19	16.87	16.42	16.69	2,626,041
11 Nov 15	16.72000 +0.36	16.79	16.37	16.47	3,130,297
10 Nov 15	16.36000 +0.11	16.38	15.90	16.20	3,822,783
09 Nov 15	16.25000 -0.29	16.67	16.11	16.56	2,591,525
06 Nov 15	16.54000 -0.21	16.70	16.42	16.70	3,092,743
05 Nov 15	16.75000 -0.07	16.77	16.55	16.62	2,352,884
04 Nov 15	16.82000 -0.69	17.40	16.42	17.24	5,913,588
03 Nov 15	17.51000 +0.28	17.97	16.78	16.89	3,846,722
02 Nov 15	17.23000 +0.26	17.43	17.05	17.30	2,909,834
30 Oct 15	16.97000 -0.36	17.29	16.49	17.29	3,288,787
29 Oct 15	17.33500 -0.32	17.68	17.29	17.43	1,902,495
28 Oct 15	17.65000 +0.06	18.08	17.39	17.57	3,547,985
27 Oct 15	17.59000 -0.60	18.61	17.56	18.16	1,509,035
26 Oct 15	18.19000 +0.52	18.30	17.70	17.70	1,400,660
23 Oct 15	17.67000 +0.07	17.96	17.46	17.96	2,176,325
22 Oct 15	17.60000 -0.48	18.25	17.51	18.14	2,564,236
21 Oct 15	18.08000 -1.10	19.35	18.02	19.25	2,214,286
20 Oct 15	19.18000 -0.12	19.44	19.12	19.22	1,246,637
19 Oct 15	19.30000 +0.12	19.33	18.99	19.14	1,239,254
16 Oct 15	19.18000 -0.05	19.36	18.85	19.24	1,534,458
15 Oct 15	19.23000 +0.64	19.27	18.59	18.72	2,167,153
14 Oct 15	18.59000 -0.06	18.86	18.55	18.71	1,734,483
13 Oct 15	18.65000 -0.34	19.02	18.55	18.82	1,119,188
12 Oct 15	18.98500 +0.53	19.17	18.61	18.89	2,059,248
09 Oct 15	18.45000 +0.09	18.49	18.16	18.31	1,304,829
08 Oct 15	18.36000 +0.21	18.56	18.03	18.03	1,892,433
07 Oct 15	18.15000 +0.19	18.35	17.75	17.92	2,911,052
06 Oct 15	17.96000 -0.24	18.30	17.92	18.20	3,446,977
05 Oct 15	18.20000 -0.26	18.66	18.18	18.41	1,965,536
02 Oct 15	18.46000 +0.36	18.49	17.77	17.91	1,932,978
01 Oct 15	18.10000 -0.08	18.31	17.67	18.11	3,714,005
30 Sep 15	18.18000 -0.29	18.82	18.15	18.61	3,386,856
29 Sep 15	18.47000 -0.06	18.69	18.33	18.50	1,062,639
28 Sep 15	18.53000 -0.56	19.37	18.52	19.32	1,318,754
25 Sep 15	19.09000 -0.31	19.60	19.00	19.50	1,144,425
24 Sep 15	19.40000 -0.19	19.62	19.16	19.52	1,176,805
23 Sep 15	19.59000 -0.32	19.91	19.39	19.86	1,327,417
22 Sep 15	19.91000 -0.26	20.34	19.82	19.91	1,426,880
21 Sep 15	20.17000 +0.22	20.46	19.95	20.03	1,373,696
18 Sep 15	19.95000 -0.50	20.16	19.76	20.11	1,929,857
17 Sep 15	20.45000 +0.11	20.78	20.13	20.24	1,052,721
16 Sep 15	20.34000 -0.07	20.53	20.10	20.29	1,536,108
15 Sep 15	20.41000 +0.09	20.63	20.27	20.41	1,180,768
14 Sep 15	20.32000 +0.17	20.43	19.91	20.16	2,361,213
11 Sep 15	20.15000 -0.19	20.34	19.95	20.04	2,620,052
10 Sep 15	20.34000 -0.34	20.81	20.26	20.55	1,368,938
09 Sep 15	20.68000 -0.24	21.09	20.67	21.01	1,604,442
08 Sep 15	20.92000 +0.48	20.94	20.32	20.78	935,472
04 Sep 15	20.44000 -0.19	20.67	20.22	20.36	749,240
03 Sep 15	20.63000 -0.11	20.89	20.52	20.78	1,069,378
02 Sep 15	20.74000 +0.17	20.91	20.45	20.78	1,261,685
01 Sep 15	20.57000 -0.13	20.96	20.24	20.24	2,928,340
31 Aug 15	20.70000 +0.19	20.97	20.48	20.51	2,890,162
28 Aug 15	20.51000 +0.44	20.58	20.00	20.00	2,507,717
27 Aug 15	20.07000 +0.50	20.32	19.70	19.77	2,417,613
26 Aug 15	19.57000 +0.75	19.64	18.91	19.26	2,467,720
25 Aug 15	18.82000 -0.51	20.01	18.81	19.89	2,259,586
24 Aug 15	19.33000 -1.03	20.23	18.00	19.24	2,009,916
21 Aug 15	20.36000 -0.45	20.65	19.91	20.44	2,478,433
20 Aug 15	20.81000 -0.75	21.53	20.78	21.45	1,249,388
19 Aug 15	21.56000 -0.17	21.72	21.36	21.69	1,563,840
18 Aug 15	21.73000 -0.19	22.11	21.68	21.83	993,608
17 Aug 15	21.92000 +0.26	22.04	21.46	21.54	1,313,060
14 Aug 15	21.66000 -0.25	21.92	21.65	21.81	1,126,132
13 Aug 15	21.91000 +0.42	22.07	21.35	21.57	2,622,668
12 Aug 15	21.49000 -0.16	21.63	21.08	21.54	3,583,296
11 Aug 15	21.65000 -0.26	21.86	21.58	21.71	2,157,165
10 Aug 15	21.91000 -0.50	23.20	21.89	23.20	1,893,359
07 Aug 15	22.41000 -0.12	22.45	22.05	22.37	1,741,356
06 Aug 15	22.53000 -0.43	23.10	22.24	23.02	2,120,358
05 Aug 15	22.96000 -0.34	23.75	22.92	23.48	2,749,670
04 Aug 15	23.30000 +0.52	23.83	22.82	23.24	3,737,048
03 Aug 15	22.78000 -0.51	23.33	22.69	23.20	3,156,997
31 Jul 15	23.29000 +0.50	23.38	22.81	22.90	1,604,654
30 Jul 15	22.79000 +0.53	22.99	22.12	22.12	2,127,033
29 Jul 15	22.26000 +0.23	22.40	21.92	22.00	1,819,550
28 Jul 15	22.03000 -0.03	22.23	21.75	22.20	1,703,788
27 Jul 15	22.06000 -0.15	22.36	21.94	22.14	1,049,865
24 Jul 15	22.21000 -0.58	22.75	22.12	22.73	1,373,755
23 Jul 15	22.79000 -0.19	23.16	22.67	23.11	1,066,845
22 Jul 15	22.98000 -0.01	23.32	22.91	23.01	1,850,058
21 Jul 15	22.99000 -0.07	23.10	22.70	22.99	1,071,048
20 Jul 15	23.06000 -0.02	23.25	22.98	23.17	958,013
17 Jul 15	23.08000 -0.35	23.55	22.99	23.52	760,296
16 Jul 15	23.43000 +0.07	23.60	23.37	23.52	1,141,346
15 Jul 15	23.36000 -0.33	23.68	23.33	23.61	1,530,551
14 Jul 15	23.69000 +0.17	23.76	23.46	23.60	1,490,706
13 Jul 15	23.52000 +0.35	23.57	23.26	23.30	1,195,866
10 Jul 15	23.17000 +0.53	23.23	22.74	22.87	1,853,321
09 Jul 15	22.64000 +0.26	22.81	22.51	22.63	1,145,273
08 Jul 15	22.38000 -0.23	22.66	22.27	22.48	1,620,045
07 Jul 15	22.61000 +0.46	22.76	21.90	22.28	1,862,447
06 Jul 15	22.15000 +0.15	22.27	21.81	21.85	1,590,474
02 Jul 15	22.00000 +0.36	22.01	21.61	21.71	1,442,586
01 Jul 15	21.64000 +0.29	22.22	21.54	22.22	2,923,992
30 Jun 15	21.35000 +0.32	21.39	21.10	21.18	1,511,622
29 Jun 15	21.03500 -0.60	21.64	21.03	21.48	1,376,082
26 Jun 15	21.64000 -0.03	21.78	21.31	21.31	7,791,608
25 Jun 15	21.67000 -0.01	21.78	21.56	21.75	1,367,752
24 Jun 15	21.68000 -0.11	21.86	21.58	21.79	1,195,681
23 Jun 15	21.79000 -0.15	22.16	21.76	22.05	1,252,926
22 Jun 15	21.94000 +0.13	22.11	21.82	21.99	1,509,259
19 Jun 15	21.81000 +0.13	22.04	21.70	21.75	1,648,234
18 Jun 15	21.68000 -0.16	22.05	20.86	21.37	1,572,290
17 Jun 15	21.84000 -0.03	22.09	21.78	21.97	1,270,242
16 Jun 15	21.87500 -0.77	22.55	21.65	22.55	3,108,667
15 Jun 15	22.65000 -0.15	22.83	22.57	22.75	1,413,243
12 Jun 15	22.80000 -0.11	23.07	22.55	22.83	1,187,770
11 Jun 15	22.91000 -0.10	23.17	22.83	23.10	931,483
10 Jun 15	23.01000 +0.27	23.15	22.62	22.78	1,792,920
09 Jun 15	22.74000 +0.00	22.80	22.66	22.76	1,300,676
08 Jun 15	22.74000 +0.25	22.77	22.41	22.41	1,323,476
05 Jun 15	22.49000 +0.11	22.56	22.05	22.34	1,007,001
04 Jun 15	22.38000 -0.22	22.67	22.35	22.48	709,730
03 Jun 15	22.59500 +0.33	22.63	22.11	22.28	1,223,761
02 Jun 15	22.26500 -0.13	22.40	22.07	22.29	1,298,363
01 Jun 15	22.39000 -0.07	22.60	22.17	22.52	1,247,919
29 May 15	22.46000 -0.18	22.80	22.28	22.59	1,167,881
28 May 15	22.64000 -0.29	23.00	22.63	22.86	1,958,350
27 May 15	22.93000 +0.36	23.00	22.65	22.68	1,609,391
26 May 15	22.57000 -0.05	22.82	22.53	22.60	1,808,656
22 May 15	22.62000 -0.13	23.00	22.55	22.82	1,468,628
21 May 15	22.75000 +0.17	22.84	22.48	22.63	1,192,926
20 May 15	22.58000 -0.07	22.83	22.38	22.67	843,051
19 May 15	22.65000 +0.31	22.66	22.22	22.37	1,205,350
18 May 15	22.34000 +0.09	22.42	22.01	22.05	1,174,437
15 May 15	22.25000 +0.27	22.31	21.75	22.00	1,801,018
14 May 15	21.98000 +0.14	22.09	21.81	21.89	1,487,436
13 May 15	21.84000 -0.05	21.98	21.62	21.71	1,284,195
12 May 15	21.89000 -0.13	22.12	21.39	21.88	2,119,419
11 May 15	22.01500 +0.57	22.04	21.41	21.48	3,121,387
08 May 15	21.44000 -0.17	22.19	21.43	21.90	2,013,728
07 May 15	21.61000 +0.22	21.82	21.03	21.33	3,048,179
06 May 15	21.39000 -0.17	22.00	21.25	21.60	2,553,880
05 May 15	21.56000 -1.44	23.13	21.49	22.88	6,313,001
04 May 15	23.00000 +0.11	23.32	22.75	22.91	2,947,521
01 May 15	22.89000 +0.23	23.26	22.48	22.66	1,756,835
30 Apr 15	22.66000 +0.03	22.83	22.38	22.55	1,798,989
29 Apr 15	22.62500 -0.75	23.41	22.16	23.21	1,980,643
28 Apr 15	23.37000 +0.23	23.55	22.90	23.10	1,633,616
27 Apr 15	23.14000 +0.06	23.37	23.01	23.22	2,118,135
24 Apr 15	23.08000 +0.12	23.37	22.90	23.05	1,015,069
23 Apr 15	22.96000 +0.26	23.33	22.69	22.69	1,360,359
22 Apr 15	22.70000 +0.00	22.85	22.51	22.74	665,821
21 Apr 15	22.70500 +0.10	23.03	22.37	22.53	1,342,147
20 Apr 15	22.60000 +0.10	22.81	22.25	22.65	1,376,478
17 Apr 15	22.50000 -0.27	22.68	22.34	22.61	1,148,329
16 Apr 15	22.77500 -0.06	23.14	22.72	22.84	1,168,487
15 Apr 15	22.83000 -0.09	23.06	22.45	22.97	2,461,433
14 Apr 15	22.91500 -0.03	23.11	22.72	22.89	1,398,098
13 Apr 15	22.95000 -0.65	23.71	22.82	23.71	2,056,167
10 Apr 15	23.60500 +0.25	23.73	23.29	23.35	1,425,644
09 Apr 15	23.35000 -0.31	23.90	23.29	23.68	1,201,129
08 Apr 15	23.66000 +0.61	23.66	22.61	22.71	1,693,484
07 Apr 15	23.04500 -0.58	23.71	22.92	23.65	2,284,930
06 Apr 15	23.62000 -0.39	24.22	23.50	23.93	1,611,008
02 Apr 15	24.01000 -0.13	24.21	23.77	24.00	1,446,085
01 Apr 15	24.14000 -0.19	24.31	23.80	24.27	1,980,916
31 Mar 15	24.33000 +0.05	24.47	23.93	24.23	1,072,218
30 Mar 15	24.28500 +0.47	24.53	23.83	23.89	1,337,903
27 Mar 15	23.82000 -0.04	24.24	23.64	23.85	1,753,263
26 Mar 15	23.86000 -0.42	24.14	23.43	24.14	2,193,245
25 Mar 15	24.28000 -0.61	25.22	24.27	25.00	1,496,781
24 Mar 15	24.89000 -0.36	25.31	24.84	25.27	985,671
23 Mar 15	25.25000 +0.25	25.35	24.76	24.91	1,210,040
20 Mar 15	25.00000 +0.24	25.33	24.82	24.95	2,313,255
19 Mar 15	24.76000 +0.17	24.94	24.52	24.59	1,367,514
18 Mar 15	24.59000 -0.26	24.88	24.28	24.84	1,468,511
17 Mar 15	24.85000 -0.06	24.94	24.48	24.87	1,789,088
16 Mar 15	24.91000 +0.35	24.97	24.57	24.78	1,646,826
13 Mar 15	24.56000 -0.38	25.22	24.50	24.99	2,787,709
12 Mar 15	24.93500 +0.48	24.98	24.43	24.57	2,306,861
11 Mar 15	24.46000 -0.58	25.36	24.34	25.03	2,253,321
10 Mar 15	25.03500 -0.36	25.41	24.86	24.99	2,409,408
09 Mar 15	25.40000 +0.60	25.59	25.00	25.07	2,806,196
06 Mar 15	24.80000 -0.89	25.69	24.80	25.54	3,398,552
05 Mar 15	25.69000 +0.14	25.93	25.40	25.55	2,140,953
04 Mar 15	25.55000 -0.19	25.77	25.17	25.71	1,988,590
03 Mar 15	25.74000 -0.42	25.97	25.16	25.64	2,592,080
02 Mar 15	26.16000 +0.40	26.25	25.68	25.69	5,230,805
27 Feb 15	25.76000 +0.40	26.25	25.55	25.68	8,832,389
26 Feb 15	25.36000 -0.12	25.69	25.26	25.35	1,001,403
25 Feb 15	25.48000 -0.21	25.77	25.39	25.73	1,331,400
24 Feb 15	25.69000 +0.60	25.95	25.18	25.18	1,747,279
23 Feb 15	25.09000 -0.31	25.75	25.02	25.44	1,024,606
20 Feb 15	25.40000 -0.08	25.97	25.33	25.60	1,786,486
19 Feb 15	25.48000 +0.03	25.89	24.52	24.92	3,480,526
18 Feb 15	25.45000 +0.82	25.55	24.34	24.67	3,373,815
17 Feb 15	24.63000 +0.18	24.79	24.23	24.47	1,524,291
13 Feb 15	24.45000 -0.16	24.75	24.36	24.69	1,238,295
12 Feb 15	24.61000 -0.29	25.01	24.58	24.92	1,540,532
11 Feb 15	24.90000 +0.44	25.10	24.41	24.44	1,578,264
10 Feb 15	24.46000 +0.20	24.67	24.31	24.38	1,582,019
09 Feb 15	24.26000 -0.44	24.69	24.19	24.56	961,115
06 Feb 15	24.70000 +0.19	24.92	24.42	24.52	1,320,113
05 Feb 15	24.51000 -0.39	25.17	24.48	25.00	1,456,984
04 Feb 15	24.90000 +0.33	25.00	24.28	24.36	1,466,465
03 Feb 15	24.57000 +0.08	25.11	24.42	24.60	1,895,733
02 Feb 15	24.49000 -0.23	24.78	23.68	24.65	1,925,788
30 Jan 15	24.71500 -0.74	25.37	24.52	25.32	1,933,994
29 Jan 15	25.45000 +0.62	25.55	24.79	25.00	1,751,308
28 Jan 15	24.83500 -0.48	25.64	24.81	25.49	1,066,813
27 Jan 15	25.31000 -0.01	25.66	25.02	25.28	1,397,668
26 Jan 15	25.31500 +0.39	25.49	24.93	24.99	1,428,577
23 Jan 15	24.93000 -0.08	25.36	24.81	25.06	1,325,572
22 Jan 15	25.01000 +0.59	25.27	24.49	24.56	2,250,502
21 Jan 15	24.42000 -0.67	25.31	24.25	25.10	2,839,876
20 Jan 15	25.09000 -0.26	25.56	24.74	25.46	1,712,121
16 Jan 15	25.35000 +0.32	25.42	24.83	24.98	1,479,161
15 Jan 15	25.03000 -0.55	25.85	24.91	25.59	1,989,672
14 Jan 15	25.58000 +0.09	25.66	24.89	25.22	1,775,175
13 Jan 15	25.49000 +0.43	25.88	25.07	25.29	2,097,159
12 Jan 15	25.06000 -0.01	25.30	24.95	25.04	1,860,545
09 Jan 15	25.07000 +0.17	25.33	24.55	24.90	1,889,516
08 Jan 15	24.90000 -0.08	25.24	24.67	25.05	2,789,063
07 Jan 15	24.98000 +1.27	25.05	23.84	23.89	2,326,864
06 Jan 15	23.71000 +0.26	23.97	22.91	23.54	2,413,494
05 Jan 15	23.45000 -0.47	24.25	23.29	23.77	2,054,160
02 Jan 15	23.92000 -0.84	24.98	23.55	24.80	2,256,155
31 Dec 14	24.76000 +0.47	25.04	24.34	24.43	2,343,782
30 Dec 14	24.29000 +0.08	24.40	24.00	24.20	1,233,215
29 Dec 14	24.21000 +0.46	24.36	23.71	23.83	1,306,897
26 Dec 14	23.75000 -0.04	23.91	23.66	23.79	505,578
24 Dec 14	23.79000 +0.18	23.91	23.65	23.69	644,236
23 Dec 14	23.61000 -0.21	23.98	23.57	23.82	1,746,745
22 Dec 14	23.82000 +0.32	23.91	23.36	23.43	1,378,336
19 Dec 14	23.50000 -0.15	23.98	23.25	23.67	2,196,338
18 Dec 14	23.65000 +0.00	24.05	23.19	24.04	2,373,757
17 Dec 14	23.65000 +0.99	23.68	22.98	23.20	2,896,176
16 Dec 14	22.66000 -0.14	23.21	22.28	22.75	2,922,013
15 Dec 14	22.80000 +0.19	22.93	22.39	22.77	2,360,208
12 Dec 14	22.61000 -0.36	23.03	22.56	22.81	1,750,071
11 Dec 14	22.97000 +0.18	23.45	22.83	22.83	1,873,459
10 Dec 14	22.79000 -0.53	23.64	22.78	23.26	2,334,719
09 Dec 14	23.32000 +0.65	23.50	22.60	23.49	4,196,563
08 Dec 14	22.67000 -0.25	23.06	22.52	22.82	1,173,358
05 Dec 14	22.91500 -0.10	23.47	22.80	23.10	2,870,490
04 Dec 14	23.02000 +0.22	23.07	22.59	22.72	1,964,988
03 Dec 14	22.80000 +0.06	22.92	22.52	22.57	1,407,140
02 Dec 14	22.74000 +0.65	22.82	22.00	22.18	2,582,022
01 Dec 14	22.09000 -0.68	22.88	22.01	22.77	2,449,977
28 Nov 14	22.77000 +0.84	22.89	22.08	22.08	1,733,846
26 Nov 14	21.93000 -0.18	22.34	21.52	22.05	1,694,058
25 Nov 14	22.11000 -0.35	22.66	22.01	22.46	1,833,030
24 Nov 14	22.46000 +0.27	22.49	21.96	22.20	1,432,970
21 Nov 14	22.19000 +0.39	22.29	21.77	22.07	1,727,524
20 Nov 14	21.80000 -0.02	22.46	21.56	21.71	2,572,477
19 Nov 14	21.82000 +0.05	22.05	21.60	21.81	1,214,029
18 Nov 14	21.77000 -0.17	22.18	21.62	21.99	1,847,793
17 Nov 14	21.94000 -0.06	22.44	21.69	22.02	3,693,445
14 Nov 14	22.00000 +0.10	22.12	21.71	21.81	2,196,563
13 Nov 14	21.90000 +0.40	21.90	21.36	21.53	2,538,304
12 Nov 14	21.50000 +0.39	21.60	21.02	21.02	3,723,872
11 Nov 14	21.11000 -0.24	21.33	20.49	20.49	10,186,078
10 Nov 14	21.35000 -0.34	21.85	21.32	21.74	2,376,247
07 Nov 14	21.69000 -0.18	21.87	21.37	21.87	1,958,500
06 Nov 14	21.87000 +0.01	22.22	21.78	21.90	2,772,456
05 Nov 14	21.86000 +1.43	22.10	20.83	20.85	6,641,054
04 Nov 14	20.43000 +1.80	20.99	20.03	20.50	5,255,188
03 Nov 14	18.63000 -0.28	18.98	18.50	18.93	2,814,724
31 Oct 14	18.91000 +0.02	19.24	18.90	19.14	1,894,437
30 Oct 14	18.89000 +0.06	19.09	18.71	18.78	1,297,304
29 Oct 14	18.83000 -0.37	19.23	18.71	19.21	1,300,391
28 Oct 14	19.20000 +0.61	19.20	18.60	18.70	1,298,181
27 Oct 14	18.59000 +0.12	18.73	18.25	18.40	934,722
24 Oct 14	18.47000 +0.39	18.57	17.97	18.16	1,413,442
23 Oct 14	18.08000 -0.40	18.74	18.02	18.46	1,776,156
22 Oct 14	18.48000 +0.26	18.74	18.25	18.25	1,316,944
21 Oct 14	18.22000 -0.42	18.69	18.20	18.69	1,985,664
20 Oct 14	18.64000 +0.28	18.78	18.13	18.36	1,752,721
17 Oct 14	18.36000 +0.13	18.58	18.25	18.50	1,311,540
16 Oct 14	18.23500 +0.19	18.38	17.45	17.73	1,714,574
15 Oct 14	18.04000 -0.15	18.18	17.45	17.95	2,176,283
14 Oct 14	18.19000 +0.27	18.61	17.81	18.16	2,190,989
13 Oct 14	17.92500 -0.47	18.52	17.86	18.44	1,638,375
10 Oct 14	18.39000 +0.05	18.71	18.21	18.38	1,547,150
09 Oct 14	18.34000 -0.19	18.66	18.30	18.49	1,074,071
08 Oct 14	18.53000 +0.66	18.56	17.80	17.84	1,086,784
07 Oct 14	17.87500 -0.27	18.16	17.83	18.03	959,397
06 Oct 14	18.15000 -0.42	18.79	18.15	18.62	703,453
03 Oct 14	18.57000 +0.32	18.81	18.28	18.43	778,340
02 Oct 14	18.25000 +0.13	18.40	17.99	18.10	796,690
01 Oct 14	18.12000 -0.22	18.83	18.04	18.35	1,276,821
30 Sep 14	18.34000 -0.44	18.82	18.32	18.82	1,307,836
29 Sep 14	18.78000 -0.10	18.90	18.49	18.66	2,067,619
26 Sep 14	18.88000 +0.28	19.04	18.50	18.61	1,445,141
25 Sep 14	18.60000 +0.43	18.90	18.18	18.33	2,468,999
24 Sep 14	18.17000 +0.35	18.53	17.70	17.88	971,014
23 Sep 14	17.82000 +0.05	18.47	17.68	17.75	1,233,100
22 Sep 14	17.77000 -0.24	17.96	17.58	17.93	993,400
19 Sep 14	18.01000 +0.35	18.30	17.57	17.79	2,566,600
18 Sep 14	17.66000 +0.38	17.78	17.29	17.29	1,202,300
17 Sep 14	17.28000 +0.35	17.48	16.82	16.98	829,300
16 Sep 14	16.93000 -0.03	17.05	16.75	16.87	694,800
15 Sep 14	16.96000 -0.16	17.36	16.90	17.13	416,200
12 Sep 14	17.12000 -0.02	17.39	17.00	17.19	687,400
11 Sep 14	17.14000 +0.15	17.30	16.78	16.91	832,000
10 Sep 14	16.99000 +0.11	17.08	16.75	16.86	938,700
09 Sep 14	16.88000 -0.08	17.03	16.70	16.94	807,700
08 Sep 14	16.96000 +0.08	17.06	16.75	16.87	615,300
05 Sep 14	16.88000 +0.01	16.94	16.62	16.83	558,900
04 Sep 14	16.87000 +0.30	17.11	16.54	16.60	1,036,300
03 Sep 14	16.57000 -0.10	16.76	16.24	16.76	1,159,600
02 Sep 14	16.67000 +0.03	16.88	16.49	16.69	670,000
29 Aug 14	16.64000 +0.00	16.75	16.39	16.71	656,600
28 Aug 14	16.64000 +0.27	16.71	16.25	16.30	939,800
27 Aug 14	16.37000 -0.01	16.39	16.15	16.29	740,000
26 Aug 14	16.38000 +0.19	16.39	16.12	16.23	1,218,600
25 Aug 14	16.19000 +0.07	16.29	15.97	16.28	1,098,900
22 Aug 14	16.12000 -0.12	16.30	16.02	16.22	762,200
21 Aug 14	16.24000 -0.01	16.39	16.10	16.29	912,700
20 Aug 14	16.25000 -0.04	16.30	16.10	16.25	531,600
19 Aug 14	16.29000 -0.06	16.41	16.10	16.38	771,800
18 Aug 14	16.35000 +0.09	16.60	16.24	16.38	952,200
15 Aug 14	16.26000 -0.02	16.43	15.95	16.40	1,944,500
14 Aug 14	16.28000 -0.42	16.70	16.05	16.70	2,934,100
13 Aug 14	16.70000 +0.44	16.74	16.12	16.29	1,977,600
12 Aug 14	16.26000 +0.17	16.30	15.99	16.07	2,191,500
11 Aug 14	16.09000 -0.25	16.43	16.02	16.38	2,144,100
08 Aug 14	16.34000 +0.26	16.37	16.00	16.08	2,314,300
07 Aug 14	16.08000 +0.10	16.29	15.90	16.01	3,976,600
06 Aug 14	15.98000 +0.92	16.09	15.05	15.06	5,408,600
05 Aug 14	15.06000 -4.75	17.50	15.01	17.25	16,244,000
04 Aug 14	19.81000 +0.38	19.83	19.27	19.43	1,553,300
01 Aug 14	19.43000 -0.16	19.83	19.18	19.54	1,643,600
31 Jul 14	19.59000 -0.10	19.74	19.42	19.55	939,000
30 Jul 14	19.69000 -0.32	20.54	19.66	20.24	1,541,600
29 Jul 14	20.01000 +0.14	20.11	19.69	19.90	1,688,500
28 Jul 14	19.87000 -0.32	20.35	19.65	20.20	4,205,600
25 Jul 14	20.19000 -0.01	20.21	19.82	20.06	659,700
24 Jul 14	20.20000 +0.13	20.40	20.07	20.12	951,900
23 Jul 14	20.07000 -0.51	20.63	19.95	20.62	1,217,300
22 Jul 14	20.57500 +0.22	20.75	20.45	20.45	709,000
21 Jul 14	20.36000 -0.41	20.85	20.34	20.61	359,300
18 Jul 14	20.77000 +0.30	20.96	20.49	20.49	630,800
17 Jul 14	20.47000 -0.44	21.03	20.44	20.81	1,040,300
16 Jul 14	20.91000 +0.03	21.12	20.69	21.02	1,492,600
15 Jul 14	20.88000 -0.32	21.41	20.88	21.23	1,045,800
14 Jul 14	21.20000 -0.01	21.42	21.08	21.36	804,300
11 Jul 14	21.21000 -0.23	21.61	21.06	21.38	643,600
10 Jul 14	21.44000 +0.05	21.68	20.88	21.08	1,152,400
09 Jul 14	21.39000 -0.18	21.89	21.36	21.61	1,361,600
08 Jul 14	21.57000 -0.44	22.07	21.55	21.94	1,102,500
07 Jul 14	22.01000 -0.43	22.46	21.94	22.34	706,100
03 Jul 14	22.44000 +0.37	22.53	22.13	22.17	408,600
02 Jul 14	22.07000 -0.22	22.48	21.99	22.28	667,500
01 Jul 14	22.29000 -0.14	22.81	22.16	22.46	1,083,800
30 Jun 14	22.43000 -0.18	22.67	22.30	22.63	829,200
27 Jun 14	22.61000 -0.03	22.98	22.36	22.50	3,859,800
26 Jun 14	22.64000 -0.17	23.13	22.57	23.00	966,300
25 Jun 14	22.81000 +0.17	22.85	22.47	22.59	562,200
24 Jun 14	22.63500 -0.15	22.98	22.43	22.72	946,600
23 Jun 14	22.78000 +0.30	22.84	22.24	22.43	940,600
20 Jun 14	22.48000 +0.04	22.64	22.24	22.52	1,525,900
19 Jun 14	22.44000 +0.22	22.48	22.03	22.24	908,800
18 Jun 14	22.22000 +0.03	22.44	21.97	22.14	757,800
17 Jun 14	22.18500 +0.14	22.41	21.82	22.00	772,400
16 Jun 14	22.05000 +0.28	22.05	21.55	21.68	1,565,200
13 Jun 14	21.77000 -0.27	22.22	21.73	22.11	1,087,400
12 Jun 14	22.04000 -0.46	22.39	21.91	22.34	1,134,500
11 Jun 14	22.50000 +0.02	22.57	22.15	22.35	1,316,200
10 Jun 14	22.48000 -0.22	22.55	21.95	22.45	2,776,500
09 Jun 14	22.70000 +0.38	22.77	22.07	22.24	1,064,000
06 Jun 14	22.32000 +0.62	22.70	22.10	22.16	1,365,600
05 Jun 14	21.70000 +0.25	21.97	21.40	21.52	958,600
04 Jun 14	21.45000 +0.45	21.57	20.84	20.93	832,900
03 Jun 14	21.00000 -0.29	21.35	20.89	21.20	715,300
02 Jun 14	21.29000 +0.45	21.39	20.85	20.93	1,034,100
30 May 14	20.84000 +0.14	20.97	20.60	20.77	1,196,600
29 May 14	20.70000 -0.31	21.03	20.30	21.00	2,200,800
28 May 14	21.01000 -0.26	21.38	20.96	21.22	1,914,300
27 May 14	21.27000 +0.06	21.38	21.02	21.27	1,360,100
23 May 14	21.21000 +0.20	21.41	20.87	21.06	867,700
22 May 14	21.01000 -0.13	21.23	20.65	21.10	1,657,900
21 May 14	21.14000 +0.13	21.41	20.82	21.05	887,800
20 May 14	21.01000 -0.39	21.57	20.58	21.49	1,327,000
19 May 14	21.39500 -0.17	21.72	21.14	21.38	592,400
16 May 14	21.57000 +1.00	21.61	20.47	20.67	1,565,300
15 May 14	20.57000 -0.49	21.17	20.16	20.87	1,434,500
14 May 14	21.06000 -0.31	21.48	20.88	21.27	801,800
13 May 14	21.37000 -0.22	21.70	21.24	21.64	848,600
12 May 14	21.59000 +0.70	21.73	20.83	20.97	1,417,300
09 May 14	20.89000 -0.53	21.81	20.65	20.88	2,053,000
08 May 14	21.42000 -0.86	22.34	20.89	22.13	2,113,600
07 May 14	22.28000 +0.15	22.44	21.88	22.19	838,100
06 May 14	22.13000 +0.01	22.40	21.98	22.06	540,700
05 May 14	22.12000 -0.17	22.55	22.07	22.08	692,400
02 May 14	22.29000 +0.31	22.40	22.00	22.12	948,300
01 May 14	21.98000 +0.66	22.02	21.19	21.38	1,035,900
30 Apr 14	21.32000 +0.31	21.43	20.76	21.00	971,700
29 Apr 14	21.01000 -0.06	21.50	20.80	21.04	1,209,100
28 Apr 14	21.07000 -0.44	21.88	20.55	21.64	1,631,000
25 Apr 14	21.51000 -0.27	21.79	21.41	21.74	702,300
24 Apr 14	21.78000 -0.09	22.01	21.38	21.91	919,700
23 Apr 14	21.87000 -0.71	22.53	21.84	22.50	718,400
22 Apr 14	22.58000 +0.09	22.82	22.39	22.62	533,400
21 Apr 14	22.49000 -0.08	22.95	22.14	22.53	521,600
17 Apr 14	22.57000 -0.33	23.17	22.53	22.85	544,900
16 Apr 14	22.90000 +0.02	23.28	22.45	23.10	753,900
15 Apr 14	22.88000 -0.21	23.26	22.42	23.18	632,600
14 Apr 14	23.09000 +0.64	24.00	22.90	23.80	899,100
11 Apr 14	22.45000 -0.37	22.86	22.29	22.55	607,700
10 Apr 14	22.82000 -0.74	23.73	22.53	23.55	908,300
09 Apr 14	23.56000 +0.75	23.60	22.78	22.78	826,900
08 Apr 14	22.81000 +0.26	23.28	22.28	22.62	1,478,000
07 Apr 14	22.55000 -0.92	23.50	22.08	23.40	1,669,200
04 Apr 14	23.47000 -0.56	24.35	23.33	24.24	736,000
03 Apr 14	24.03000 -0.33	24.33	23.99	24.29	566,900
02 Apr 14	24.36000 -0.40	24.96	24.30	24.78	697,000
01 Apr 14	24.76000 +0.66	24.80	24.08	24.11	948,100
31 Mar 14	24.10000 +0.41	24.22	23.48	23.77	859,100
28 Mar 14	23.69000 +0.21	24.25	23.52	23.62	736,300
27 Mar 14	23.48000 +0.09	23.62	23.17	23.36	760,200
26 Mar 14	23.39000 -0.56	24.30	23.32	24.06	800,400
25 Mar 14	23.95000 -0.34	24.69	23.89	24.41	881,900
24 Mar 14	24.29000 -0.79	25.22	23.82	25.07	1,300,700
21 Mar 14	25.08000 +0.23	25.21	24.80	25.03	1,810,000
20 Mar 14	24.85000 -0.25	25.18	24.64	24.96	859,600
19 Mar 14	25.10500 -0.24	25.49	25.06	25.42	744,100
18 Mar 14	25.34000 +0.09	25.57	25.01	25.22	709,300
17 Mar 14	25.25000 +0.28	25.49	24.86	25.07	934,500
14 Mar 14	24.97000 +0.28	25.14	24.48	24.64	675,500
13 Mar 14	24.69000 -0.28	25.02	24.48	24.95	817,000
12 Mar 14	24.97000 +0.18	25.10	24.05	24.60	889,100
11 Mar 14	24.79000 -0.17	25.18	24.70	24.97	1,257,700
10 Mar 14	24.96000 -0.31	25.25	24.86	25.20	1,435,900
07 Mar 14	25.27000 +0.35	25.40	24.68	24.73	1,719,900
06 Mar 14	24.92000 +0.35	24.96	24.35	24.55	2,329,700
05 Mar 14	24.57000 -0.12	24.63	24.11	24.21	12,452,700
04 Mar 14	24.69000 -0.95	25.78	24.62	24.99	1,519,900
03 Mar 14	25.64000 +0.50	25.99	24.80	24.87	669,700
28 Feb 14	25.14000 -0.18	25.69	25.05	25.21	764,900
27 Feb 14	25.32000 +0.18	25.40	24.90	25.00	842,200
26 Feb 14	25.14000 -1.07	26.45	24.92	26.16	1,623,000
25 Feb 14	26.21000 +3.25	26.44	23.75	23.80	4,003,400
24 Feb 14	22.96000 +0.19	23.09	22.32	22.86	1,764,000
21 Feb 14	22.77000 +0.08	23.16	22.47	22.67	1,116,100
20 Feb 14	22.69000 +0.23	22.84	22.34	22.44	831,400
19 Feb 14	22.46000 -0.06	22.87	22.17	22.43	1,302,400
18 Feb 14	22.52000 -0.04	23.00	22.30	22.79	879,500
14 Feb 14	22.56000 -0.50	23.04	22.53	23.04	741,400
13 Feb 14	23.06000 +0.15	23.21	22.43	22.61	332,500
12 Feb 14	22.91000 -0.36	23.46	22.88	23.31	463,700
11 Feb 14	23.27000 +0.22	23.46	22.95	23.16	383,700
10 Feb 14	23.05000 +0.28	23.60	22.85	23.45	681,900
07 Feb 14	22.77000 +0.06	22.99	22.45	22.73	610,800
06 Feb 14	22.71000 +0.50	22.81	22.25	22.25	629,200
05 Feb 14	22.21000 -0.11	22.28	21.59	22.25	416,800
04 Feb 14	22.32000 +0.23	22.65	22.01	22.14	434,900
03 Feb 14	22.09000 -0.88	23.17	21.96	22.92	1,620,000
31 Jan 14	22.97000 -0.09	23.17	22.64	22.64	546,100
30 Jan 14	23.06400 +0.06	23.32	22.99	23.13	400,900
29 Jan 14	23.00000 +0.02	23.18	22.87	22.90	901,000
28 Jan 14	22.98000 +0.08	23.13	22.75	22.93	330,300
27 Jan 14	22.90000 -0.46	23.64	22.87	23.36	846,400
24 Jan 14	23.36000 +0.01	23.50	23.00	23.13	1,157,100
23 Jan 14	23.35000 -0.06	23.48	23.05	23.25	782,600
22 Jan 14	23.41000 +0.67	23.65	22.92	22.92	846,000
21 Jan 14	22.74000 +0.80	23.66	22.49	22.98	943,200
17 Jan 14	21.94000 -1.00	22.88	21.91	22.84	970,300
16 Jan 14	22.94000 +0.37	23.58	22.57	22.57	1,127,800
15 Jan 14	22.57000 +0.06	22.81	22.42	22.58	463,100
14 Jan 14	22.51000 +0.23	22.98	22.17	22.28	626,300
13 Jan 14	22.28000 -0.80	23.00	22.00	22.97	809,300
10 Jan 14	23.08000 -0.43	23.76	23.06	23.55	502,900
09 Jan 14	23.51000 -0.05	23.76	23.30	23.58	684,700
08 Jan 14	23.56000 +0.14	23.79	23.31	23.33	704,700
07 Jan 14	23.42000 +0.01	23.61	23.21	23.48	660,800
06 Jan 14	23.41000 -0.37	23.90	23.24	23.80	606,000
03 Jan 14	23.78000 -0.09	24.01	23.43	23.88	346,700
02 Jan 14	23.87000 -0.14	24.05	23.77	23.87	580,500
31 Dec 13	24.01000 +0.00	24.40	23.84	24.07	351,400
30 Dec 13	24.01000 -0.09	24.29	23.85	24.04	423,700
27 Dec 13	24.10000 +0.16	24.28	23.83	24.04	401,300
26 Dec 13	23.94000 +0.06	24.24	23.78	23.97	443,800
24 Dec 13	23.88000 -0.44	24.46	23.75	24.33	378,500
23 Dec 13	24.32000 +0.44	24.46	23.87	23.98	580,500
20 Dec 13	23.88000 +0.53	23.99	23.23	23.35	1,598,100
19 Dec 13	23.35000 -0.33	23.70	23.17	23.66	812,400
18 Dec 13	23.68000 +0.03	23.89	23.54	23.73	785,600
17 Dec 13	23.65000 -0.41	24.10	23.58	24.10	445,700
16 Dec 13	24.06000 +0.32	24.19	23.52	23.91	724,800
13 Dec 13	23.74000 +0.04	24.08	23.53	23.77	612,800
12 Dec 13	23.70000 -0.60	24.28	23.46	24.28	943,000
11 Dec 13	24.30000 -0.05	24.35	24.08	24.32	613,900
10 Dec 13	24.35000 -0.15	24.63	24.23	24.45	568,600
09 Dec 13	24.50000 +0.16	24.67	24.16	24.42	551,200
06 Dec 13	24.34000 +0.23	24.70	24.11	24.19	771,000
05 Dec 13	24.11000 -0.24	24.30	24.00	24.28	553,400
04 Dec 13	24.35000 -0.39	24.86	24.27	24.70	727,100
03 Dec 13	24.74000 -0.62	25.21	24.51	25.14	1,146,800
02 Dec 13	25.36000 -0.84	26.40	25.33	26.09	862,300
29 Nov 13	26.20000 -0.12	26.65	26.08	26.42	182,000
27 Nov 13	26.32000 -0.39	26.91	26.14	26.71	394,000
26 Nov 13	26.71000 -0.20	27.27	26.53	27.00	1,028,400
25 Nov 13	26.91000 +1.46	26.95	25.85	26.06	1,837,400
22 Nov 13	25.45000 +0.12	25.83	25.37	25.41	344,300
21 Nov 13	25.33000 +0.33	25.63	24.79	25.14	317,500
20 Nov 13	25.00000 -0.67	25.91	24.82	25.70	552,300
19 Nov 13	25.67000 +0.08	26.21	25.49	25.62	541,000
18 Nov 13	25.59000 +0.12	25.73	25.45	25.52	351,600
15 Nov 13	25.47000 -0.15	25.85	25.34	25.72	439,100
14 Nov 13	25.62000 +0.17	25.78	25.33	25.45	547,800
13 Nov 13	25.45000 +0.11	25.50	25.13	25.20	540,500
12 Nov 13	25.34000 -0.29	25.63	25.22	25.63	689,400
11 Nov 13	25.63000 +0.02	25.69	25.17	25.59	414,100
08 Nov 13	25.61000 +1.07	25.67	24.51	24.51	1,074,000
07 Nov 13	24.54000 -0.83	25.70	24.50	25.38	876,200
06 Nov 13	25.37000 -0.22	26.49	24.55	25.25	1,697,500
05 Nov 13	25.59000 +0.43	26.07	24.63	25.05	1,418,300
04 Nov 13	25.16000 +0.00	25.51	24.94	25.31	872,300
01 Nov 13	25.16000 +0.14	26.21	24.93	25.03	1,348,800
31 Oct 13	25.02500 -0.01	25.07	24.49	24.96	546,500
30 Oct 13	25.03000 +0.07	25.23	24.60	24.90	621,300
29 Oct 13	24.96000 +0.80	25.34	24.26	24.26	1,337,500
28 Oct 13	24.16000 +0.67	24.18	23.28	23.55	765,900
25 Oct 13	23.49000 +0.66	23.51	22.50	22.90	470,900
24 Oct 13	22.83000 +0.36	23.05	22.33	22.54	442,500
23 Oct 13	22.47000 +0.01	22.62	22.06	22.43	324,400
22 Oct 13	22.46000 -0.02	22.97	22.45	22.52	444,100
21 Oct 13	22.48000 -0.15	22.94	22.40	22.63	412,500
18 Oct 13	22.63000 -0.22	23.16	22.51	23.02	431,200
17 Oct 13	22.85000 +0.15	22.93	22.50	22.61	473,100
16 Oct 13	22.70000 +0.58	22.94	21.81	22.19	1,050,800
15 Oct 13	22.12000 -0.13	22.50	22.07	22.25	337,700
14 Oct 13	22.25000 +0.01	22.45	21.91	22.14	652,900
11 Oct 13	22.24000 +0.50	22.25	21.74	21.75	325,600
10 Oct 13	21.74000 +0.44	21.90	20.91	21.55	879,300
09 Oct 13	21.30000 -0.46	21.83	20.97	21.76	1,342,600
08 Oct 13	21.76000 -0.25	22.21	21.45	22.07	778,400
07 Oct 13	22.01000 -0.32	22.35	21.91	22.22	478,900
04 Oct 13	22.33000 -0.14	22.72	22.25	22.41	361,700
03 Oct 13	22.47000 -0.56	23.35	22.25	23.02	839,100
02 Oct 13	23.03000 -0.32	23.46	22.90	23.25	550,900
01 Oct 13	23.35000 -0.26	23.98	23.25	23.60	635,500
30 Sep 13	23.61000 -0.24	23.89	23.19	23.67	576,200
27 Sep 13	23.85000 +0.43	23.88	23.12	23.39	605,900
26 Sep 13	23.42000 +0.06	23.43	22.90	23.39	711,800
25 Sep 13	23.36000 +0.15	23.48	23.15	23.19	454,700
24 Sep 13	23.21000 +0.48	23.43	22.73	22.73	545,000
23 Sep 13	22.73000 -0.31	23.11	22.70	23.05	383,100
20 Sep 13	23.04000 -0.46	23.57	22.76	23.50	691,900
19 Sep 13	23.50000 -0.83	24.30	23.32	24.30	607,900
18 Sep 13	24.33000 -0.23	24.65	23.66	24.53	665,900
17 Sep 13	24.56000 +0.40	24.57	24.13	24.13	338,400
16 Sep 13	24.16000 +0.59	24.31	23.70	23.85	838,100
13 Sep 13	23.57000 +0.18	23.67	23.25	23.49	261,500
12 Sep 13	23.39000 +0.18	23.45	22.94	23.19	423,800
11 Sep 13	23.21000 -0.42	23.80	23.03	23.52	640,300
10 Sep 13	23.63000 +0.30	23.86	23.42	23.48	370,100
09 Sep 13	23.33000 +0.47	23.47	22.75	22.86	732,500
06 Sep 13	22.86000 +0.17	23.41	22.49	22.90	608,200
05 Sep 13	22.69000 -0.09	22.88	22.47	22.78	333,400
04 Sep 13	22.78000 +0.02	22.87	22.53	22.71	879,700
03 Sep 13	22.76000 +0.26	23.06	22.34	22.58	681,300
30 Aug 13	22.50000 +0.02	22.69	22.09	22.42	509,000
29 Aug 13	22.48000 +0.28	22.54	22.07	22.12	393,100
28 Aug 13	22.20000 -0.16	22.62	22.12	22.34	267,600
27 Aug 13	22.36000 -0.48	22.82	22.36	22.70	297,300
26 Aug 13	22.84000 -0.20	23.19	22.83	23.06	407,200
23 Aug 13	23.04000 +0.01	23.23	22.96	23.01	451,900
22 Aug 13	23.03000 -0.14	23.33	22.95	23.16	332,400
21 Aug 13	23.17000 -0.14	23.55	23.01	23.31	540,600
20 Aug 13	23.31000 -0.07	23.90	23.23	23.60	692,700
19 Aug 13	23.38000 -0.09	23.79	23.38	23.47	522,700
16 Aug 13	23.47000 -0.62	24.24	23.40	23.99	627,100
15 Aug 13	24.09000 -0.30	24.42	23.98	24.19	298,500
14 Aug 13	24.39000 +0.08	24.57	24.25	24.25	233,200
13 Aug 13	24.31000 +0.03	24.35	23.97	24.22	651,500
12 Aug 13	24.28000 -0.35	24.83	24.22	24.74	319,700
09 Aug 13	24.63000 -0.13	24.88	24.45	24.75	470,300
08 Aug 13	24.76000 -0.07	24.99	24.53	24.96	520,700
07 Aug 13	24.83000 -0.04	25.06	24.69	24.85	958,000
06 Aug 13	24.87000 +0.01	25.06	24.80	24.88	583,900
05 Aug 13	24.86000 -0.24	25.00	24.64	24.85	897,600
02 Aug 13	25.10000 +0.11	25.29	24.89	25.00	415,900
01 Aug 13	24.99000 +1.39	25.49	24.00	24.99	1,518,900
31 Jul 13	23.60000 +0.09	24.23	23.17	23.50	1,065,000
30 Jul 13	23.51000 +0.21	23.67	23.35	23.42	577,100
29 Jul 13	23.30000 +0.18	23.37	22.94	23.00	544,600
26 Jul 13	23.12000 +0.43	23.26	22.50	22.50	724,000
25 Jul 13	22.69000 +0.29	22.78	22.00	22.35	809,600
24 Jul 13	22.40000 +0.11	22.56	21.73	22.13	931,500
23 Jul 13	22.28500 -1.56	23.86	22.17	23.84	1,671,700
22 Jul 13	23.84000 -0.31	24.20	23.44	24.16	788,000
19 Jul 13	24.15000 -0.73	24.49	24.10	24.15	758,000
18 Jul 13	24.88000 +0.32	25.06	24.63	24.68	508,400
17 Jul 13	24.56000 -0.61	25.34	24.47	25.34	605,000
16 Jul 13	25.17000 +0.20	25.45	24.22	24.70	1,805,800
15 Jul 13	24.97000 -1.13	26.20	24.86	26.16	1,417,300
12 Jul 13	26.10000 -0.31	26.55	25.73	26.38	409,300
11 Jul 13	26.41000 +0.23	26.71	26.30	26.45	733,700
10 Jul 13	26.18000 -0.04	26.46	25.91	26.24	654,800
09 Jul 13	26.22000 +0.53	26.52	25.64	25.87	545,500
08 Jul 13	25.69000 -0.31	26.30	25.55	26.13	772,300
05 Jul 13	26.00000 +0.40	26.14	25.66	26.00	642,500
03 Jul 13	25.60000 -0.07	25.75	25.42	25.65	256,900
02 Jul 13	25.67000 +0.68	26.00	25.03	25.11	1,128,600
01 Jul 13	24.99000 +0.11	25.24	24.78	24.93	1,097,100
28 Jun 13	24.88000 -0.11	25.12	24.67	24.94	6,113,200
27 Jun 13	24.99000 -0.22	25.48	24.53	25.37	987,300
26 Jun 13	25.21000 +0.30	25.38	24.96	25.00	952,800
25 Jun 13	24.91000 -0.40	25.43	24.66	25.31	1,474,800
24 Jun 13	25.31000 +0.26	25.41	24.15	24.76	982,600
21 Jun 13	25.05000 +0.00	25.45	24.46	25.07	1,246,300
20 Jun 13	25.05000 -0.27	25.50	24.68	25.01	690,200
19 Jun 13	25.32000 +0.02	26.08	25.30	25.42	1,040,200
18 Jun 13	25.30000 +0.57	25.32	24.55	24.88	1,022,700
17 Jun 13	24.73000 +1.04	24.86	23.88	24.07	1,416,100
14 Jun 13	23.69000 +0.23	23.99	23.43	23.51	558,200
13 Jun 13	23.46000 +0.18	23.51	22.97	23.18	341,100
12 Jun 13	23.28000 +0.20	23.72	23.04	23.28	742,300
11 Jun 13	23.08000 -0.50	23.41	22.95	23.41	337,000
10 Jun 13	23.58000 -0.01	23.94	23.48	23.82	492,400
07 Jun 13	23.59000 +0.32	23.65	23.11	23.45	640,300
06 Jun 13	23.27000 -0.51	24.15	22.74	23.86	1,064,500
05 Jun 13	23.78000 -0.17	24.47	23.65	24.06	1,081,800
04 Jun 13	23.95000 +0.48	23.99	23.49	23.70	1,068,700
03 Jun 13	23.47000 +0.21	23.71	23.05	23.26	1,255,000
31 May 13	23.26000 +0.19	23.57	22.95	22.95	1,874,100
30 May 13	23.07000 +0.43	23.27	22.45	22.60	852,000
29 May 13	22.64000 -0.36	22.90	22.40	22.75	1,030,400
28 May 13	23.00000 +0.69	23.18	22.45	22.98	1,830,300
24 May 13	22.31000 +0.16	22.44	21.70	21.85	832,200
23 May 13	22.15000 +0.63	22.35	21.05	21.06	6,926,000
22 May 13	21.52000 +0.32	21.67	20.83	21.15	1,037,800
21 May 13	21.20000 -0.38	21.62	21.14	21.49	732,800
20 May 13	21.58000 -0.16	22.28	21.54	21.75	510,600
17 May 13	21.74000 -0.18	22.00	21.60	22.00	287,200
16 May 13	21.92000 +0.18	22.07	21.65	21.73	261,400
15 May 13	21.74000 +0.24	21.86	21.40	21.45	259,500
14 May 13	21.50000 +0.00	21.65	21.41	21.55	506,700
13 May 13	21.50000 -0.33	21.85	21.33	21.85	139,700
10 May 13	21.83000 +0.61	21.84	21.17	21.18	266,200
09 May 13	21.22000 -0.29	21.60	21.10	21.35	373,600
08 May 13	21.51000 -0.75	21.88	21.05	21.71	508,200
07 May 13	22.26000 -0.20	22.50	22.10	22.40	499,700
06 May 13	22.46000 +1.14	22.50	21.30	21.35	702,900
03 May 13	21.32000 +0.29	21.40	20.06	20.47	1,550,600
02 May 13	21.03000 +0.24	21.04	20.75	20.91	755,400
01 May 13	20.79000 -0.96	21.90	20.60	21.88	908,500
30 Apr 13	21.75000 +0.19	21.84	21.04	21.52	392,600
29 Apr 13	21.56000 -0.08	22.08	21.46	21.46	381,400
26 Apr 13	21.64000 +0.05	21.93	21.31	21.53	286,500
25 Apr 13	21.59000 +0.68	21.65	20.98	21.02	283,200
24 Apr 13	20.91000 +0.17	21.08	20.73	20.79	236,600
23 Apr 13	20.74000 +0.00	21.05	20.03	20.77	432,500
22 Apr 13	20.74000 -0.15	21.17	20.62	20.96	312,500
19 Apr 13	20.89000 +0.38	20.91	20.45	20.45	315,500
18 Apr 13	20.51000 -0.24	21.05	20.43	20.56	535,800
17 Apr 13	20.75000 -0.74	21.37	20.62	21.37	1,003,000
16 Apr 13	21.49000 +0.99	21.71	20.60	20.62	939,200
15 Apr 13	20.50000 -0.28	20.80	20.43	20.80	586,500
12 Apr 13	20.78000 +0.67	21.09	19.65	19.95	880,900
11 Apr 13	20.11500 +0.31	20.13	19.51	20.00	1,360,600
10 Apr 13	19.80500 +0.90	20.00	18.92	18.97	1,322,300
09 Apr 13	18.91000 +0.25	19.00	18.44	18.65	701,800
08 Apr 13	18.66000 +0.26	18.70	18.15	18.51	426,000
05 Apr 13	18.40000 -0.10	18.50	18.05	18.28	325,600
04 Apr 13	18.50000 +0.46	18.50	17.96	18.15	539,400
03 Apr 13	18.04000 +0.43	18.13	17.53	17.64	304,500
02 Apr 13	17.61000 -0.14	17.92	17.41	17.82	465,800
01 Apr 13	17.75000 -0.11	17.93	17.59	17.86	378,600
28 Mar 13	17.86000 +0.22	17.96	17.62	17.73	347,300
27 Mar 13	17.64000 -0.36	17.95	17.51	17.90	314,500
26 Mar 13	18.00000 +0.00	18.10	17.77	18.00	202,800
25 Mar 13	18.00000 -0.18	18.25	17.93	18.21	355,800
22 Mar 13	18.18000 +0.44	18.18	17.69	17.74	656,100
21 Mar 13	17.74000 -0.07	17.90	17.55	17.78	781,700
20 Mar 13	17.81000 +0.30	17.94	17.50	17.57	499,500
19 Mar 13	17.51000 +0.03	17.69	17.28	17.54	737,700
18 Mar 13	17.48000 -0.13	17.65	17.27	17.49	249,400
15 Mar 13	17.61000 -0.24	17.95	17.52	17.93	727,900
14 Mar 13	17.85000 +0.22	17.89	17.45	17.50	586,100
13 Mar 13	17.63000 +0.10	17.66	17.38	17.40	526,700
12 Mar 13	17.53000 +0.02	17.68	17.39	17.53	449,400
11 Mar 13	17.51000 +0.01	17.60	17.35	17.48	512,200
08 Mar 13	17.50000 +0.13	17.58	17.27	17.41	564,800
07 Mar 13	17.37000 +0.14	17.50	17.23	17.27	561,800
06 Mar 13	17.23000 -0.08	17.39	17.17	17.30	625,800
05 Mar 13	17.31000 +0.28	17.45	16.96	17.11	622,900
04 Mar 13	17.03000 +0.08	17.07	16.75	16.87	338,700
01 Mar 13	16.95000 -0.26	17.21	16.82	17.13	336,300
28 Feb 13	17.21000 -0.46	17.68	17.14	17.68	517,200
27 Feb 13	17.67000 +0.27	17.83	17.14	17.30	740,500
26 Feb 13	17.40000 -0.12	17.63	17.13	17.58	953,000
25 Feb 13	17.52000 +0.37	17.74	17.32	17.39	513,200
22 Feb 13	17.15000 -0.90	18.09	16.65	18.09	1,261,700
21 Feb 13	18.05000 -0.17	18.75	18.00	18.24	773,000
20 Feb 13	18.22000 -0.39	18.74	18.17	18.55	519,900
19 Feb 13	18.61000 +0.52	18.63	17.90	18.22	575,500
15 Feb 13	18.09000 -0.25	18.55	17.98	18.49	828,000
14 Feb 13	18.34000 -0.19	18.67	18.34	18.44	285,900
13 Feb 13	18.53000 -0.09	18.67	18.34	18.66	108,400
12 Feb 13	18.62000 +0.13	18.62	18.30	18.32	152,800
11 Feb 13	18.49000 +0.24	18.60	18.10	18.25	161,900
08 Feb 13	18.25000 -0.08	18.72	18.00	18.38	227,000
07 Feb 13	18.33000 -0.15	18.48	18.11	18.44	338,200
06 Feb 13	18.48000 -0.08	18.72	18.24	18.54	544,800
05 Feb 13	18.56000 -0.04	18.90	18.40	18.70	323,100
04 Feb 13	18.60000 -0.13	18.78	18.33	18.68	655,100
01 Feb 13	18.73000 +0.16	18.99	18.46	18.71	341,600
31 Jan 13	18.57000 -0.02	18.69	18.32	18.53	517,500
30 Jan 13	18.59000 +0.11	18.98	18.50	18.52	518,900
29 Jan 13	18.48000 +0.03	18.63	18.30	18.50	542,800
28 Jan 13	18.45000 +0.17	18.50	17.92	18.25	532,900
25 Jan 13	18.28000 -0.12	18.50	17.80	18.41	1,121,600
24 Jan 13	18.40000 -0.02	18.66	18.27	18.39	260,900
23 Jan 13	18.42000 -0.20	18.83	18.03	18.74	488,900
22 Jan 13	18.62000 +0.12	18.70	17.91	18.47	568,700
18 Jan 13	18.50000 +0.94	18.73	17.65	17.65	534,000
17 Jan 13	17.56000 +0.56	17.62	17.00	17.06	628,800
16 Jan 13	17.00000 -0.13	17.23	16.46	17.01	402,400
15 Jan 13	17.13000 +0.13	17.13	16.71	16.97	286,200
14 Jan 13	17.00000 +0.00	17.58	16.60	17.56	511,000
11 Jan 13	17.00000 -0.20	17.34	16.78	17.25	383,600
10 Jan 13	17.20000 +0.72	17.73	16.24	16.40	1,217,400
09 Jan 13	16.48000 +0.17	16.60	16.29	16.53	511,700
08 Jan 13	16.31000 +0.06	16.55	16.18	16.29	329,400
07 Jan 13	16.25000 -0.06	16.44	16.01	16.20	496,200
04 Jan 13	16.31000 +0.09	16.54	16.12	16.35	165,700
03 Jan 13	16.22000 -0.17	16.47	15.99	16.44	318,400
02 Jan 13	16.39000 +0.75	16.78	15.86	16.00	454,500
31 Dec 12	15.64000 -0.05	15.74	15.26	15.71	318,200
28 Dec 12	15.69000 -0.04	15.88	15.51	15.66	210,500
27 Dec 12	15.73000 -0.07	16.03	15.59	15.81	77,400
26 Dec 12	15.80000 +0.02	16.10	15.63	15.86	151,100
24 Dec 12	15.78000 +0.12	15.88	15.40	15.72	22,000
21 Dec 12	15.66000 -0.42	15.99	14.89	15.90	639,300
20 Dec 12	16.08000 -0.51	16.64	16.04	16.64	195,800
19 Dec 12	16.59000 +0.02	16.75	16.42	16.61	272,500
18 Dec 12	16.57000 +0.08	16.79	16.51	16.54	207,600
17 Dec 12	16.49000 +0.21	16.79	15.99	16.30	263,000
14 Dec 12	16.28000 +0.23	16.64	15.70	15.97	293,600
13 Dec 12	16.05000 +0.63	16.17	15.46	15.46	272,500
12 Dec 12	15.42000 +0.44	15.54	15.00	15.05	179,500
11 Dec 12	14.98000 -0.11	15.41	14.81	15.25	277,800
10 Dec 12	15.09000 -0.34	15.62	14.87	15.46	603,800
07 Dec 12	15.43000 +0.09	15.51	15.28	15.44	158,700
06 Dec 12	15.34000 -0.06	15.54	15.20	15.36	254,900
05 Dec 12	15.40000 -0.05	15.73	15.36	15.55	250,600
04 Dec 12	15.45000 -0.60	15.92	15.12	15.92	1,060,700
03 Dec 12	16.05000 +0.22	16.50	15.80	15.81	310,900
30 Nov 12	15.83000 +0.05	15.90	15.24	15.84	183,900
29 Nov 12	15.78000 +0.29	15.88	15.61	15.63	82,100
28 Nov 12	15.49000 -0.07	15.80	15.11	15.48	150,000
27 Nov 12	15.56000 -0.37	15.96	15.50	15.96	128,100
26 Nov 12	15.93000 +0.38	16.08	15.52	15.54	156,800
23 Nov 12	15.55000 +0.24	15.70	15.30	15.30	35,600
21 Nov 12	15.31000 -0.01	15.37	15.10	15.33	74,900
20 Nov 12	15.32000 +0.03	15.47	14.99	15.26	79,600
19 Nov 12	15.29000 +0.59	15.40	14.81	14.81	113,300
16 Nov 12	14.70000 -0.07	14.81	14.11	14.65	505,200
15 Nov 12	14.77000 -0.23	15.43	14.56	14.98	173,300
14 Nov 12	15.00000 -0.20	15.24	15.00	15.18	208,700
13 Nov 12	15.20000 -0.18	15.42	14.71	15.29	246,300
12 Nov 12	15.38000 -0.03	15.52	15.25	15.41	201,300
09 Nov 12	15.41000 -0.05	15.69	15.22	15.28	203,400
08 Nov 12	15.46000 +1.73	15.90	14.70	14.70	1,677,100
07 Nov 12	13.73000 -0.33	13.97	13.44	13.90	587,900
06 Nov 12	14.06000 +0.33	14.09	13.69	13.75	437,500
05 Nov 12	13.73000 +0.17	13.76	13.30	13.53	177,300
02 Nov 12	13.56000 +0.08	13.79	13.40	13.49	402,300
01 Nov 12	13.48000 -0.19	13.90	13.07	13.84	327,000
31 Oct 12	13.67000 +0.54	13.86	13.01	13.18	351,200
26 Oct 12	13.13000 -0.01	13.33	13.01	13.16	183,900
25 Oct 12	13.14000 -0.36	13.73	13.01	13.58	410,000
24 Oct 12	13.50000 -0.38	14.23	13.45	13.99	344,100
23 Oct 12	13.88000 +0.00	14.03	13.39	13.77	624,900
22 Oct 12	13.88000 -0.78	14.65	13.63	14.65	511,800
19 Oct 12	14.66000 -0.46	14.97	14.48	14.97	142,500
18 Oct 12	15.12000 +0.35	15.15	14.62	14.75	152,500
17 Oct 12	14.77000 -0.09	14.96	14.60	14.92	259,500
16 Oct 12	14.86000 +0.06	15.06	14.77	14.77	85,100
15 Oct 12	14.80000 -0.09	14.91	14.25	14.91	207,000
12 Oct 12	14.89000 -0.22	15.30	14.80	15.15	141,200
11 Oct 12	15.11000 +0.80	15.15	14.66	14.67	458,900
10 Oct 12	14.31000 -0.49	15.02	14.17	14.87	569,600
09 Oct 12	14.80000 -0.41	15.35	14.67	15.17	434,500
08 Oct 12	15.21000 -0.17	15.58	15.12	15.28	288,800
05 Oct 12	15.38000 -0.25	15.88	15.25	15.64	268,700
04 Oct 12	15.63000 -0.05	15.89	15.40	15.70	373,000
03 Oct 12	15.68000 -0.54	16.24	15.39	16.22	467,600
02 Oct 12	16.22000 -0.15	16.98	16.18	16.47	414,000
01 Oct 12	16.37000 -0.08	16.65	16.06	16.60	442,000
28 Sep 12	16.45000 +0.63	16.53	15.50	15.83	2,946,000
27 Sep 12	15.82000 +0.83	15.86	15.06	15.28	351,500
26 Sep 12	14.99000 -0.23	15.30	14.50	15.20	734,200
25 Sep 12	15.22000 -0.53	16.04	15.10	15.83	429,000
24 Sep 12	15.75000 -0.22	16.24	15.50	16.00	535,900
21 Sep 12	15.97000 +0.68	16.18	15.15	15.40	729,900
20 Sep 12	15.29000 +0.19	15.43	15.00	15.04	617,400
19 Sep 12	15.10000 +0.00	15.30	14.97	15.30	390,900
18 Sep 12	15.10000 +0.05	15.35	14.85	15.35	933,900
17 Sep 12	15.05000 +0.65	15.84	14.70	15.65	1,183,300
14 Sep 12	14.40000 +0.15	14.59	14.02	14.35	485,600
13 Sep 12	14.25000 -0.20	14.39	14.12	14.17	206,700
12 Sep 12	14.45000 +0.01	14.50	14.10	14.47	192,600
11 Sep 12	14.44000 +0.02	14.48	14.00	14.40	395,600
10 Sep 12	14.42000 -0.03	14.50	14.27	14.49	158,200
07 Sep 12	14.45000 +0.04	14.50	14.03	14.50	213,400
06 Sep 12	14.41000 +0.55	14.58	13.94	14.16	292,500
05 Sep 12	13.86000 +0.41	14.43	13.10	13.15	961,600
04 Sep 12	13.45000 +0.47	13.49	12.90	13.05	574,100
31 Aug 12	12.98000 -0.07	13.15	12.75	13.07	83,500
30 Aug 12	13.05000 +0.03	13.11	12.60	12.92	290,100
29 Aug 12	13.02000 +0.18	13.09	12.64	12.79	148,800
28 Aug 12	12.84000 +0.05	12.84	12.50	12.75	137,500
27 Aug 12	12.79000 -0.10	12.87	12.68	12.80	180,400
24 Aug 12	12.89000 -0.11	13.00	12.65	13.00	408,700
23 Aug 12	13.00000 -0.33	13.44	12.98	13.38	503,600
22 Aug 12	13.33000 -0.01	13.45	13.00	13.22	299,700
21 Aug 12	13.34000 +0.34	13.34	12.75	13.03	188,500
20 Aug 12	13.00000 -0.06	13.10	12.90	13.10	137,200
17 Aug 12	13.06000 +0.29	13.24	12.75	12.75	559,400
16 Aug 12	12.77000 -0.20	12.95	12.60	12.76	301,400
15 Aug 12	12.97000 +0.04	13.00	12.50	13.00	540,600
14 Aug 12	12.93000 +0.02	13.06	12.85	13.05	490,400
13 Aug 12	12.91000 +0.05	13.10	12.50	12.91	395,100
10 Aug 12	12.86000 -0.63	14.00	12.80	14.00	1,070,500
09 Aug 12	13.49000 +1.08	13.67	12.51	12.53	1,560,700
08 Aug 12	12.41000 +0.00	13.08	11.57	11.60	10,939,900