FUNDMANAGER.co.uk

Synchrony Financial

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	75.09000 +0.98	75.60	73.57	73.59	3,756,408
21 Oct 26	74.11000 +0.75	74.22	72.41	73.22	4,051,249
20 Oct 26	73.36000 -0.88	74.91	72.25	74.00	5,124,103
19 Oct 26	74.24000 +0.56	74.69	73.35	73.59	4,686,053
16 Oct 26	73.68000 -0.36	75.87	73.64	74.76	3,515,361
15 Oct 26	74.04000 +2.32	74.57	71.22	72.34	4,902,561
14 Oct 26	71.72000 -1.87	72.75	70.82	72.50	4,772,363
13 Oct 26	73.59000 -0.03	74.32	72.93	74.10	2,617,756
12 Oct 26	73.62000 +0.82	74.44	72.57	72.57	1,838,487
09 Oct 26	72.80000 -0.92	73.52	72.70	73.38	2,909,819
08 Oct 26	73.72000 +1.79	73.92	71.27	71.27	3,801,417
07 Oct 26	71.93000 -0.23	72.25	71.15	71.17	2,106,663
06 Oct 26	72.16000 +0.28	72.85	71.75	72.55	1,590,200
05 Oct 26	71.88000 +0.11	72.34	71.14	71.63	2,104,660
02 Oct 26	71.77000 +0.26	72.45	71.37	72.03	2,584,139
01 Oct 26	71.51000 +0.54	71.57	69.40	70.38	2,853,744
30 Sep 26	70.97000 -0.75	72.17	70.36	71.64	3,071,226
29 Sep 26	71.72000 +0.20	72.00	71.19	71.70	2,475,479
28 Sep 26	71.52000 -1.42	72.38	71.33	72.38	2,586,783
25 Sep 26	72.94000 +1.39	73.54	70.89	71.70	2,467,737
24 Sep 26	71.55000 +0.88	71.70	70.22	70.89	2,502,535
23 Sep 26	70.67000 -2.00	72.34	70.45	72.09	3,509,220
22 Sep 26	72.67000 -2.33	75.88	72.67	75.86	2,959,258
21 Sep 26	75.00000 -0.04	76.24	74.58	75.47	2,326,645
18 Sep 26	75.04000 +0.63	75.34	73.81	74.25	6,775,044
17 Sep 26	74.41000 -0.47	76.13	74.38	76.13	1,934,196
16 Sep 26	74.88000 -1.18	76.45	73.63	75.86	2,701,615
15 Sep 26	76.06000 +0.18	76.72	73.81	75.39	3,496,874
14 Sep 26	75.88000 -0.11	76.35	74.95	75.42	2,118,389
11 Sep 26	75.99000 +0.55	76.82	74.77	76.72	2,421,434
10 Sep 26	75.44000 -1.91	77.22	75.10	76.98	2,702,437
09 Sep 26	77.35000 -1.27	78.30	77.33	78.15	2,745,983
08 Sep 26	78.62000 -1.30	79.44	78.55	79.21	2,836,564
04 Sep 26	79.92000 +0.07	80.79	78.83	79.12	2,736,537
03 Sep 26	79.85000 +1.46	80.31	78.83	79.57	2,077,221
02 Sep 26	78.39000 +1.77	79.74	77.13	77.13	2,510,111
01 Sep 26	76.62000 -0.46	78.26	76.22	76.26	3,503,843
31 Aug 26	77.08000 -0.97	77.69	76.79	77.40	4,489,039
28 Aug 26	78.05000 -1.88	80.89	78.03	80.07	2,945,734
27 Aug 26	79.93000 +0.15	80.72	79.12	79.24	3,190,748
26 Aug 26	79.78000 -0.99	81.24	79.59	80.67	3,903,199
25 Aug 26	80.77000 +0.75	80.88	79.21	80.51	3,742,878
24 Aug 26	80.02000 +0.55	81.42	79.58	79.65	3,946,560
21 Aug 26	79.47000 +2.76	79.64	77.48	77.55	4,815,246
20 Aug 26	76.71000 -2.91	79.24	75.65	78.86	4,136,242
19 Aug 26	79.62000 -0.96	81.79	79.52	80.99	2,907,939
18 Aug 26	80.58000 -0.17	81.63	80.37	80.57	3,010,684
17 Aug 26	80.75000 -0.25	81.92	79.85	80.73	3,743,161
14 Aug 26	81.00000 +0.92	81.09	79.98	80.00	2,070,389
13 Aug 26	80.08000 +0.67	80.50	79.13	79.87	2,496,842
12 Aug 26	79.41000 +0.94	79.80	77.95	77.95	2,170,707
11 Aug 26	78.47000 +0.28	79.40	78.04	78.11	1,950,797
10 Aug 26	78.19000 -0.40	78.36	77.28	78.05	2,712,103
07 Aug 26	78.59000 -0.08	78.96	77.60	78.16	1,907,812
06 Aug 26	78.67000 -0.58	79.78	78.62	79.78	2,296,783
05 Aug 26	79.25000 +0.17	79.87	79.07	79.35	2,653,359
04 Aug 26	79.08000 +1.24	79.64	77.55	78.00	3,689,727
03 Aug 26	77.84000 +2.05	78.39	76.46	76.73	2,523,721
31 Jul 26	75.79000 -1.38	77.53	75.75	76.47	3,408,577
30 Jul 26	77.17000 +2.20	77.39	74.68	75.43	4,151,914
29 Jul 26	74.97000 -2.15	77.49	74.86	76.03	2,870,230
28 Jul 26	77.12000 +1.81	77.28	75.01	75.34	3,879,135
27 Jul 26	75.31000 +2.41	75.39	73.60	73.85	4,627,868
24 Jul 26	72.90000 +1.13	73.83	71.01	71.19	3,847,589
23 Jul 26	71.77000 -1.04	71.81	70.65	71.59	3,630,108
22 Jul 26	72.81000 +0.60	72.98	71.31	71.49	4,077,784
21 Jul 26	72.21000 -1.20	74.94	70.86	74.51	8,211,364
20 Jul 26	73.41000 -0.21	74.38	73.04	73.80	5,815,918
17 Jul 26	73.62000 -0.66	74.05	71.99	72.85	2,929,299
16 Jul 26	74.28000 +0.24	74.54	73.39	73.94	2,686,484
15 Jul 26	74.04000 +0.36	75.16	73.56	73.81	2,440,773
14 Jul 26	73.68000 +0.47	74.29	72.63	73.15	2,806,886
13 Jul 26	73.21000 +0.77	73.75	72.56	73.09	4,658,951
10 Jul 26	72.44000 +0.87	72.79	70.99	72.48	2,856,860
09 Jul 26	71.57000 +3.31	72.28	68.76	68.87	5,150,180
08 Jul 26	68.26000 -7.26	74.81	68.05	74.62	9,337,755
07 Jul 26	75.52000 -1.53	77.72	75.44	77.34	2,670,793
06 Jul 26	77.05000 +0.72	77.46	76.39	76.55	2,142,375
02 Jul 26	76.33000 -0.44	77.93	75.34	77.69	2,353,776
01 Jul 26	76.77000 +0.72	77.13	75.61	76.22	3,398,823
30 Jun 26	76.05000 -2.32	78.38	75.92	77.86	3,420,620
29 Jun 26	78.37000 -0.29	79.01	77.71	78.25	2,681,739
26 Jun 26	78.66000 +0.14	79.39	77.65	78.49	4,864,042
25 Jun 26	78.52000 +2.20	79.69	76.83	77.25	3,554,214
24 Jun 26	76.32000 +1.28	77.28	74.64	75.02	2,312,421
23 Jun 26	75.04000 -0.67	75.50	74.22	75.02	2,907,113
22 Jun 26	75.71000 +0.45	76.32	74.94	75.36	2,587,163
18 Jun 26	75.26000 +1.15	76.07	75.04	75.38	8,148,412
17 Jun 26	74.11000 -1.18	76.87	73.90	75.25	3,175,196
16 Jun 26	75.29000 +0.68	75.84	74.64	75.28	2,774,147
15 Jun 26	74.61000 +1.25	76.24	74.40	74.85	3,146,559
12 Jun 26	73.36000 +1.03	73.71	71.98	73.44	3,197,044
11 Jun 26	72.33000 +2.77	72.49	68.36	69.73	3,287,504
10 Jun 26	69.56000 -2.77	72.48	69.50	72.06	2,750,254
09 Jun 26	72.33000 +1.78	73.31	70.90	71.32	3,829,897
08 Jun 26	70.55000 -0.29	71.31	70.21	70.76	2,523,497
05 Jun 26	70.84000 +0.06	71.63	70.49	71.23	3,001,345
04 Jun 26	70.78000 +2.06	71.38	69.40	69.57	3,331,924
03 Jun 26	68.72000 -2.25	70.96	68.45	70.51	4,154,904
02 Jun 26	70.97000 +0.15	71.55	68.75	70.12	3,024,324
01 Jun 26	70.82000 -0.62	71.24	69.41	70.49	3,441,349
29 May 26	71.44000 -0.03	72.23	70.95	71.41	7,012,667
28 May 26	71.47000 -0.62	71.67	70.08	71.62	3,627,422
27 May 26	72.09000 +0.19	73.40	71.80	72.26	3,241,814
26 May 26	71.90000 +0.07	73.11	71.69	72.08	4,123,513
22 May 26	71.83000 -0.17	72.55	71.52	72.01	2,986,562
21 May 26	72.00000 -0.05	72.13	70.34	71.47	3,560,950
20 May 26	72.05000 +2.66	72.12	68.32	69.83	5,976,110
19 May 26	69.39000 -1.66	71.09	69.26	70.90	4,276,560
18 May 26	71.05000 -0.33	71.73	70.72	71.00	3,291,402
15 May 26	71.38000 +0.12	71.99	70.41	71.20	3,342,325
14 May 26	71.26000 +1.45	71.51	70.35	70.35	3,262,630
13 May 26	69.81000 -1.03	70.71	69.35	70.48	3,243,403
12 May 26	70.84000 +0.56	71.38	69.10	70.19	5,723,182
11 May 26	70.28000 -2.86	73.19	70.21	73.00	4,470,202
08 May 26	73.14000 -0.86	74.43	72.82	74.43	4,024,936
07 May 26	74.00000 -1.15	75.67	73.82	75.39	2,949,552
06 May 26	75.15000 +1.37	75.56	74.59	74.60	3,638,410
05 May 26	73.78000 -0.46	74.36	73.65	73.90	3,699,718
04 May 26	74.24000 -1.52	75.85	74.17	75.49	3,153,375
01 May 26	75.76000 -0.44	76.72	75.67	76.55	2,989,822
30 Apr 26	76.20000 +1.08	76.51	74.58	74.88	3,892,075
29 Apr 26	75.12000 -1.13	76.73	74.82	76.16	3,150,630
28 Apr 26	76.25000 -0.50	77.50	75.93	76.76	3,570,072
27 Apr 26	76.75000 +0.45	77.17	76.14	76.14	4,454,117
24 Apr 26	76.30000 -0.32	77.11	75.65	76.36	4,154,733
23 Apr 26	76.62000 -2.07	78.88	75.65	78.33	4,853,926
22 Apr 26	78.69000 +1.06	79.24	77.71	78.25	5,130,304
21 Apr 26	77.63000 -0.95	80.22	76.25	77.39	6,611,557
20 Apr 26	78.58000 +0.24	79.33	77.52	77.83	3,992,268
17 Apr 26	78.34000 +3.17	78.71	76.17	76.38	5,253,560
16 Apr 26	75.17000 -0.82	76.51	74.95	76.05	3,470,188
15 Apr 26	75.99000 +0.44	76.81	75.36	76.00	2,367,873
14 Apr 26	75.55000 +1.76	75.89	73.92	74.09	3,203,032
13 Apr 26	73.79000 +1.38	73.91	71.43	71.69	2,050,273
10 Apr 26	72.41000 -0.08	72.64	71.87	72.41	2,547,187
09 Apr 26	72.49000 +0.52	72.60	71.37	71.47	3,080,550
08 Apr 26	71.97000 +3.12	72.81	71.35	72.18	3,801,687
07 Apr 26	68.85000 -0.41	69.53	68.50	68.88	3,667,697
06 Apr 26	69.26000 +0.84	69.44	68.16	68.17	2,294,930
02 Apr 26	68.42000 +0.10	68.87	66.00	66.87	2,747,521
01 Apr 26	68.32000 +0.30	69.32	67.85	68.88	2,722,085
31 Mar 26	68.02000 +2.01	68.37	66.19	67.34	3,738,729
30 Mar 26	66.01000 +0.65	66.45	65.52	65.62	2,766,722
27 Mar 26	65.36000 -1.44	66.42	64.95	66.24	2,843,365
26 Mar 26	66.80000 -0.83	68.15	66.57	67.18	2,329,483
25 Mar 26	67.63000 +0.36	68.54	66.97	67.85	3,485,384
24 Mar 26	67.27000 +0.72	68.15	66.30	66.45	3,631,773
23 Mar 26	66.55000 +0.36	68.60	66.53	67.94	4,402,925
20 Mar 26	66.19000 +0.68	66.30	64.98	65.30	8,087,983
19 Mar 26	65.51000 +0.34	66.37	64.68	64.70	4,272,896
18 Mar 26	65.17000 +0.02	66.07	64.87	65.13	4,904,718
17 Mar 26	65.15000 +1.13	66.38	64.79	65.11	2,929,692
16 Mar 26	64.02000 +0.24	65.23	63.81	64.66	3,847,397
13 Mar 26	63.78000 -0.19	64.95	63.48	64.42	2,683,253
12 Mar 26	63.97000 -1.24	64.29	63.08	63.69	4,135,042
11 Mar 26	65.21000 -0.25	66.40	64.16	65.41	4,462,889
10 Mar 26	65.46000 -1.66	67.67	65.10	67.31	4,792,199
09 Mar 26	67.12000 +0.45	67.21	63.74	65.07	3,792,889
06 Mar 26	66.67000 -2.30	67.52	65.51	66.96	3,418,882
05 Mar 26	68.97000 -0.30	69.68	67.95	68.70	3,024,678
04 Mar 26	69.27000 +0.61	69.99	68.69	69.15	2,926,962
03 Mar 26	68.66000 +0.02	69.88	66.38	67.16	5,881,349
02 Mar 26	68.64000 -0.47	69.28	67.02	67.73	3,785,578
27 Feb 26	69.11000 -4.87	71.88	68.43	71.32	6,600,888
26 Feb 26	73.98000 +1.17	74.81	73.12	73.54	4,673,260
25 Feb 26	72.81000 +2.04	73.24	71.38	71.72	4,424,904
24 Feb 26	70.77000 +1.89	71.18	68.36	68.64	5,304,685
23 Feb 26	68.88000 -4.49	73.25	68.20	72.36	6,757,669
20 Feb 26	73.37000 +1.11	73.42	71.29	71.88	3,677,513
19 Feb 26	72.26000 -0.59	72.84	71.40	72.64	4,074,229
18 Feb 26	72.85000 +0.54	73.00	71.97	72.77	3,456,663
17 Feb 26	72.31000 +0.93	73.39	70.54	70.60	5,426,786
13 Feb 26	71.38000 +0.27	72.12	70.31	71.36	4,331,145
12 Feb 26	71.11000 -1.82	74.53	69.96	73.58	6,938,890
11 Feb 26	72.93000 -0.97	74.77	72.00	74.22	6,772,698
10 Feb 26	73.90000 -0.05	75.04	73.10	74.53	6,157,825
09 Feb 26	73.95000 -1.21	75.43	73.86	74.71	5,124,657
06 Feb 26	75.16000 +1.17	75.83	74.73	74.83	2,943,832
05 Feb 26	73.99000 -1.23	75.07	72.43	74.62	4,312,968
04 Feb 26	75.22000 +1.32	75.81	73.85	73.96	5,107,593
03 Feb 26	73.90000 +0.38	74.73	72.94	73.48	4,976,347
02 Feb 26	73.52000 +0.89	73.93	72.22	72.22	3,804,990
30 Jan 26	72.63000 -0.74	73.62	71.86	72.92	7,035,501
29 Jan 26	73.37000 -0.05	74.15	72.94	73.90	5,886,049
28 Jan 26	73.42000 +0.42	74.95	73.25	74.00	7,178,544
27 Jan 26	73.00000 -4.51	77.04	72.11	76.39	10,044,149
26 Jan 26	77.51000 +0.90	77.57	76.10	77.03	8,457,038
23 Jan 26	76.61000 -1.49	77.27	75.72	77.05	6,294,140
22 Jan 26	78.10000 +0.97	79.52	77.43	77.86	3,920,975
21 Jan 26	77.13000 +1.05	77.82	75.37	75.94	3,279,121
20 Jan 26	76.08000 -4.11	78.78	75.68	77.73	5,630,848
16 Jan 26	80.19000 +2.49	81.84	79.20	79.20	5,906,099
15 Jan 26	77.70000 -0.12	79.02	77.44	78.34	2,775,241
14 Jan 26	77.82000 -0.24	78.33	74.95	77.41	6,002,695
13 Jan 26	78.06000 -1.57	80.01	77.96	79.50	6,402,015
12 Jan 26	79.63000 -7.26	81.49	78.68	79.26	9,393,121
09 Jan 26	86.89000 -0.84	88.77	86.56	88.21	2,570,234
08 Jan 26	87.73000 +0.30	88.49	86.63	87.14	2,339,454
07 Jan 26	87.43000 -1.04	88.29	87.14	88.10	2,215,850
06 Jan 26	88.47000 +1.73	88.53	86.05	86.79	3,879,112
05 Jan 26	86.74000 +2.09	87.50	84.60	84.60	3,228,075
02 Jan 26	84.65000 +1.22	84.67	83.28	83.71	1,407,287
31 Dec 25	83.43000 -0.88	84.45	83.39	84.44	1,786,423
30 Dec 25	84.31000 -0.43	84.83	84.12	84.75	1,122,714
29 Dec 25	84.74000 -1.27	85.99	84.58	85.75	1,621,481
26 Dec 25	86.01000 -0.05	86.12	85.58	85.84	815,630
24 Dec 25	86.06000 +0.49	86.48	85.73	85.83	772,190
23 Dec 25	85.57000 -0.28	86.14	85.13	85.76	1,632,939
22 Dec 25	85.85000 +1.17	86.22	85.12	85.47	1,786,013
19 Dec 25	84.68000 +1.00	84.82	83.00	83.23	10,288,047
18 Dec 25	83.68000 +0.45	84.89	83.32	83.79	2,276,026
17 Dec 25	83.23000 -0.16	84.18	82.89	83.93	2,407,319
16 Dec 25	83.39000 +0.18	84.06	82.95	83.56	3,816,153
15 Dec 25	83.21000 -1.01	84.61	82.95	84.42	3,070,044
12 Dec 25	84.22000 -1.44	86.13	83.15	85.72	3,751,253
11 Dec 25	85.66000 +1.11	86.22	84.14	84.74	2,812,478
10 Dec 25	84.55000 +3.54	84.91	80.77	80.78	4,143,768
09 Dec 25	81.01000 +1.23	81.43	79.39	79.79	3,156,422
08 Dec 25	79.78000 -0.58	80.98	79.69	80.68	3,796,105
05 Dec 25	80.36000 -0.04	80.64	79.22	79.38	2,620,735
04 Dec 25	80.40000 +1.25	80.65	79.15	79.18	2,120,531
03 Dec 25	79.15000 +0.27	80.40	78.71	78.77	3,295,583
02 Dec 25	78.88000 +0.83	79.18	77.64	78.55	2,380,426
01 Dec 25	78.05000 +0.69	78.40	76.15	76.96	3,363,312
28 Nov 25	77.36000 +0.41	77.91	76.90	77.34	923,573
26 Nov 25	76.95000 +0.44	77.55	76.26	76.44	1,916,395
25 Nov 25	76.51000 +1.99	76.91	74.74	74.98	2,493,369
24 Nov 25	74.52000 -0.10	75.21	73.93	74.59	6,784,203
21 Nov 25	74.62000 +2.37	75.46	72.51	72.78	4,038,370
20 Nov 25	72.25000 -0.30	75.28	72.17	73.97	5,215,288
19 Nov 25	72.55000 +1.33	72.74	71.48	71.61	5,564,619
18 Nov 25	71.22000 +0.75	72.13	69.51	69.63	4,652,297
17 Nov 25	70.47000 -2.62	73.07	69.89	72.80	3,707,962
14 Nov 25	73.09000 -0.70	73.93	72.10	73.00	3,125,044
13 Nov 25	73.79000 -1.70	75.52	73.71	74.73	3,973,880
12 Nov 25	75.49000 +1.07	76.11	74.30	74.30	2,756,330
11 Nov 25	74.42000 -0.28	75.03	73.89	74.58	2,109,444
10 Nov 25	74.70000 +1.51	74.79	73.31	73.70	3,133,637
07 Nov 25	73.19000 -0.36	73.61	72.05	73.06	3,710,050
06 Nov 25	73.55000 -0.82	75.24	73.08	74.47	3,939,383
05 Nov 25	74.37000 +1.07	75.09	71.85	72.91	3,501,276
04 Nov 25	73.30000 -0.71	74.39	73.10	73.20	3,341,483
03 Nov 25	74.01000 -0.37	74.77	73.52	74.02	3,684,356
31 Oct 25	74.38000 +0.79	74.99	73.25	73.53	2,979,447
30 Oct 25	73.59000 +0.38	74.81	73.00	73.07	2,570,310
29 Oct 25	73.21000 -1.51	74.84	72.91	74.11	3,200,509
28 Oct 25	74.72000 -0.24	75.07	74.25	75.00	2,305,688
27 Oct 25	74.96000 +0.12	75.72	74.69	75.60	4,897,647
24 Oct 25	74.84000 +1.60	75.70	74.14	74.16	2,342,016
23 Oct 25	73.24000 +0.23	73.98	72.72	73.32	2,361,313
22 Oct 25	73.01000 -0.99	74.81	72.53	74.00	2,696,346
21 Oct 25	74.00000 +1.74	74.21	72.05	72.15	2,397,778
20 Oct 25	72.26000 +0.75	72.51	71.46	72.00	3,124,824
17 Oct 25	71.51000 +1.26	72.88	70.46	70.61	4,663,704
16 Oct 25	70.25000 -2.07	72.59	69.74	72.23	5,509,229
15 Oct 25	72.32000 -0.52	75.04	70.69	73.45	6,225,445
14 Oct 25	72.84000 +2.70	73.64	69.15	69.29	5,607,350
13 Oct 25	70.14000 +2.12	70.29	69.02	69.10	2,905,863
10 Oct 25	68.02000 -2.97	72.12	68.00	72.12	4,452,792
09 Oct 25	70.99000 +0.02	72.12	70.79	71.41	2,823,686
08 Oct 25	70.97000 +0.07	72.16	70.16	71.40	3,796,664
07 Oct 25	70.90000 -0.48	71.47	69.82	70.69	3,005,648
06 Oct 25	71.38000 +0.15	72.35	70.00	71.85	3,107,172
03 Oct 25	71.23000 +0.95	71.92	70.37	70.65	3,303,803
02 Oct 25	70.28000 +0.44	70.77	69.08	69.96	3,751,711
01 Oct 25	69.84000 -1.21	71.54	69.75	71.09	3,232,932
30 Sep 25	71.05000 -2.27	73.82	69.28	73.68	5,170,345
29 Sep 25	73.32000 -1.22	75.27	72.50	75.22	3,003,138
26 Sep 25	74.54000 +0.26	75.09	73.94	74.71	1,738,171
25 Sep 25	74.28000 -0.35	74.40	72.98	73.54	1,909,373
24 Sep 25	74.63000 -0.11	75.50	73.87	75.25	2,556,886
23 Sep 25	74.74000 -0.84	76.70	74.51	75.75	2,425,894
22 Sep 25	75.58000 -1.01	76.06	75.10	75.62	3,190,245
19 Sep 25	76.59000 +0.06	77.19	76.21	76.73	8,148,319
18 Sep 25	76.53000 +1.71	76.81	75.08	75.48	2,539,082
17 Sep 25	74.82000 +0.29	76.60	73.86	74.77	4,331,567
16 Sep 25	74.53000 -1.75	76.16	73.71	76.07	4,052,621
15 Sep 25	76.28000 +0.91	77.06	75.37	75.56	2,659,396
12 Sep 25	75.37000 -0.64	76.01	75.25	75.89	1,954,382
11 Sep 25	76.01000 +1.27	76.22	74.39	74.81	3,162,062
10 Sep 25	74.74000 -1.33	76.63	73.90	76.00	5,275,381
09 Sep 25	76.07000 +0.93	76.28	74.84	75.01	2,149,912
08 Sep 25	75.14000 -0.47	76.00	74.53	75.78	2,289,395
05 Sep 25	75.61000 -1.25	77.41	74.96	77.01	2,149,080
04 Sep 25	76.86000 +1.37	77.08	75.50	75.90	2,521,020
03 Sep 25	75.49000 -0.13	76.00	74.74	75.25	1,966,213
02 Sep 25	75.62000 -0.72	75.64	73.86	74.98	3,265,007
29 Aug 25	76.34000 -0.24	77.15	75.81	76.83	2,404,317
28 Aug 25	76.58000 +0.82	76.74	75.86	76.04	2,369,479
27 Aug 25	75.76000 +0.42	76.15	75.14	75.14	2,967,263
26 Aug 25	75.34000 +1.34	75.57	73.59	73.80	4,220,891
25 Aug 25	74.00000 +0.80	74.19	72.86	73.00	2,960,003
22 Aug 25	73.20000 +1.97	74.11	71.61	71.79	3,104,524
21 Aug 25	71.23000 -0.35	71.49	70.53	71.18	2,161,388
20 Aug 25	71.58000 -0.01	71.89	69.93	71.27	2,843,885
19 Aug 25	71.59000 -0.20	72.54	71.34	71.57	1,919,558
18 Aug 25	71.79000 +0.32	71.88	70.91	71.26	2,021,645
15 Aug 25	71.47000 -1.36	72.99	71.22	72.90	2,841,555
14 Aug 25	72.83000 +0.24	72.92	71.57	72.15	2,589,838
13 Aug 25	72.59000 +0.23	72.83	71.72	72.56	2,760,246
12 Aug 25	72.36000 +2.76	72.41	69.87	70.00	4,516,576
11 Aug 25	69.60000 +0.17	69.89	68.96	69.51	3,765,249
08 Aug 25	69.43000 +0.98	69.82	68.57	69.16	2,890,415
07 Aug 25	68.45000 -1.00	70.27	68.29	70.16	3,466,986
06 Aug 25	69.45000 -0.54	70.12	69.22	70.07	3,603,648
05 Aug 25	69.99000 +0.74	70.21	68.51	69.36	3,712,334
04 Aug 25	69.25000 +1.72	69.40	67.73	67.95	3,862,718
01 Aug 25	67.53000 -2.14	67.90	66.28	67.58	5,023,697
31 Jul 25	69.67000 -0.59	71.07	69.45	70.19	3,483,026
30 Jul 25	70.26000 -1.04	71.74	69.71	71.56	3,586,087
29 Jul 25	71.30000 -1.57	73.76	71.00	73.59	3,947,234
28 Jul 25	72.87000 -0.03	73.30	72.54	73.04	2,800,997
25 Jul 25	72.90000 +1.09	73.42	71.56	72.16	3,270,932
24 Jul 25	71.81000 -0.27	72.69	71.46	72.00	4,746,009
23 Jul 25	72.08000 +1.42	72.73	70.57	71.78	4,878,639
22 Jul 25	70.66000 +1.22	71.28	68.19	68.78	5,725,472
21 Jul 25	69.44000 -0.60	70.68	69.19	70.35	4,300,222
18 Jul 25	70.04000 -0.15	70.70	69.22	70.49	3,230,906
17 Jul 25	70.19000 +0.89	70.39	69.15	69.15	2,353,587
16 Jul 25	69.30000 +0.74	69.52	67.84	69.02	2,486,758
15 Jul 25	68.56000 -2.32	70.80	68.52	70.61	2,564,409
14 Jul 25	70.88000 +0.27	71.06	70.28	70.82	2,559,774
11 Jul 25	70.61000 -0.53	70.98	70.10	70.59	2,911,582
10 Jul 25	71.14000 +0.98	71.88	70.08	70.19	3,244,114
09 Jul 25	70.16000 +0.87	70.39	69.51	70.01	3,347,937
08 Jul 25	69.29000 -0.41	70.67	69.29	70.67	3,515,296
07 Jul 25	69.70000 -0.46	70.38	68.83	69.89	2,935,515
03 Jul 25	70.16000 +0.69	70.56	69.23	69.73	2,265,856
02 Jul 25	69.47000 +1.30	69.60	68.23	68.48	3,699,682
01 Jul 25	68.17000 +1.43	68.67	66.43	66.80	3,797,332
30 Jun 25	66.74000 +0.55	67.04	66.28	66.72	3,572,701
27 Jun 25	66.19000 +0.36	66.68	65.56	66.00	3,873,998
26 Jun 25	65.83000 +0.90	65.96	65.10	65.10	2,203,382
25 Jun 25	64.93000 +0.19	65.43	64.70	64.96	2,667,981
24 Jun 25	64.74000 +1.49	65.12	63.94	64.22	2,723,903
23 Jun 25	63.25000 +0.91	63.31	61.48	61.82	3,560,039
20 Jun 25	62.34000 +0.89	62.60	61.55	61.98	8,719,245
18 Jun 25	61.45000 +1.17	61.99	60.18	60.18	2,486,626
17 Jun 25	60.28000 -0.99	61.02	60.01	60.53	2,858,238
16 Jun 25	61.27000 +1.43	61.65	60.26	60.67	2,625,417
13 Jun 25	59.84000 -1.60	60.83	59.46	60.09	2,959,234
12 Jun 25	61.44000 -0.35	61.86	60.65	61.07	3,132,302
11 Jun 25	61.79000 +1.03	62.47	61.01	61.12	5,658,750
10 Jun 25	60.76000 -0.07	60.88	59.83	60.70	2,772,554
09 Jun 25	60.83000 +1.61	61.60	59.23	60.55	6,220,506
06 Jun 25	59.22000 +1.77	59.35	58.31	58.65	1,642,282
05 Jun 25	57.45000 -0.42	58.42	56.97	57.85	2,520,332
04 Jun 25	57.87000 -1.15	59.50	57.83	59.15	2,690,136
03 Jun 25	59.02000 +0.89	59.12	57.55	58.06	2,953,109
02 Jun 25	58.13000 +0.48	58.22	56.51	57.49	2,418,421
30 May 25	57.65000 -0.60	58.13	56.93	57.81	5,292,913
29 May 25	58.25000 -0.06	59.20	57.77	59.15	2,002,798
28 May 25	58.31000 -0.71	59.18	58.17	59.15	2,399,670
27 May 25	59.02000 +2.28	59.10	56.98	57.67	3,087,095
23 May 25	56.74000 -0.72	57.01	55.67	55.67	2,219,148
22 May 25	57.46000 +0.22	57.93	56.79	57.19	3,137,171
21 May 25	57.24000 -2.60	59.37	57.21	59.08	3,739,396
20 May 25	59.84000 -0.21	60.31	59.38	59.74	2,803,738
19 May 25	60.05000 -0.75	60.47	59.58	60.07	3,001,438
16 May 25	60.80000 +0.31	61.35	60.28	60.58	4,099,685
15 May 25	60.49000 -0.61	60.84	59.85	60.61	3,955,945
14 May 25	61.10000 -0.26	61.51	60.66	61.14	5,570,042
13 May 25	61.36000 +1.00	61.65	60.47	60.69	4,144,888
12 May 25	60.36000 +4.73	60.82	58.78	59.49	5,947,586
09 May 25	55.63000 +0.17	55.93	55.10	55.69	3,295,165
08 May 25	55.46000 +1.69	56.01	54.36	54.60	4,403,132
07 May 25	53.77000 +0.37	54.39	53.22	53.77	3,293,842
06 May 25	53.40000 -0.80	54.11	52.99	53.15	3,438,579
05 May 25	54.20000 +0.02	54.81	53.04	53.17	3,760,342
02 May 25	54.18000 +1.87	54.49	53.13	53.48	3,261,602
01 May 25	52.31000 +0.36	53.01	51.72	52.28	3,294,901
30 Apr 25	51.95000 -0.48	52.17	50.00	50.92	4,111,454
29 Apr 25	52.43000 +0.26	52.60	51.52	51.75	2,813,712
28 Apr 25	52.17000 +0.75	52.49	51.29	51.40	4,060,883
25 Apr 25	51.42000 -0.50	52.24	51.38	51.55	4,998,676
24 Apr 25	51.92000 +2.01	52.14	49.50	49.67	4,406,359
23 Apr 25	49.91000 +1.35	52.97	49.80	50.41	5,965,608
22 Apr 25	48.56000 +1.33	48.60	46.13	47.43	7,499,643
21 Apr 25	47.23000 -0.64	48.53	46.38	47.85	6,236,870
17 Apr 25	47.87000 +1.11	48.06	46.37	46.86	3,503,649
16 Apr 25	46.76000 -0.75	47.89	46.19	46.85	3,488,324
15 Apr 25	47.51000 +0.55	48.46	46.89	47.29	3,769,179
14 Apr 25	46.96000 +0.83	47.70	46.08	47.66	4,078,063
11 Apr 25	46.13000 -0.50	46.45	44.43	46.04	6,528,068
10 Apr 25	46.63000 -3.85	49.54	45.05	48.75	5,487,820
09 Apr 25	50.48000 +6.65	51.71	42.10	42.62	11,613,090
08 Apr 25	43.83000 -0.98	47.15	43.06	46.76	6,306,172
07 Apr 25	44.81000 +1.00	46.47	40.54	40.99	9,129,204
04 Apr 25	43.81000 -2.75	44.67	41.31	44.35	9,503,075
03 Apr 25	46.56000 -8.49	51.35	46.34	50.78	11,256,490
02 Apr 25	55.05000 +1.79	55.43	52.23	52.23	3,198,789
01 Apr 25	53.26000 +0.32	53.62	51.76	52.48	3,280,769
31 Mar 25	52.94000 +0.51	53.13	50.85	51.51	6,116,027
28 Mar 25	52.43000 -1.73	54.20	51.90	53.74	3,467,835
27 Mar 25	54.16000 -1.04	54.80	53.78	54.79	3,043,902
26 Mar 25	55.20000 -0.65	56.56	54.88	55.97	3,956,450
25 Mar 25	55.85000 +0.03	56.56	55.51	56.23	2,518,638
24 Mar 25	55.82000 +1.80	56.08	54.86	55.17	2,909,885
21 Mar 25	54.02000 +0.15	54.18	52.50	53.27	6,427,725
20 Mar 25	53.87000 -0.65	55.25	53.58	53.85	4,197,145
19 Mar 25	54.52000 +1.47	54.78	52.44	53.01	4,927,667
18 Mar 25	53.05000 -0.39	53.72	52.76	53.42	4,387,465
17 Mar 25	53.44000 +0.10	53.69	52.06	53.34	6,382,909
14 Mar 25	53.34000 +1.44	53.43	51.85	52.50	5,451,750
13 Mar 25	51.90000 -1.71	53.89	51.32	53.72	7,265,235
12 Mar 25	53.61000 +1.62	54.29	52.54	53.21	7,168,414
11 Mar 25	51.99000 -0.31	53.47	51.37	52.14	6,597,316
10 Mar 25	52.30000 -2.44	53.57	50.87	53.05	6,516,020
07 Mar 25	54.74000 +0.59	54.84	52.09	54.11	6,709,718
06 Mar 25	54.15000 -1.69	55.56	53.57	54.52	4,524,876
05 Mar 25	55.84000 -0.27	56.54	54.45	55.99	5,477,281
04 Mar 25	56.11000 -1.91	57.37	54.14	56.75	5,938,424
03 Mar 25	58.02000 -2.66	61.19	56.91	60.01	5,331,539
28 Feb 25	60.68000 +1.42	60.70	59.23	59.56	4,224,152
27 Feb 25	59.26000 -0.47	60.65	58.89	60.15	2,875,832
26 Feb 25	59.73000 +0.22	60.61	59.34	60.09	2,683,417
25 Feb 25	59.51000 -1.06	60.87	58.66	60.78	3,525,892
24 Feb 25	60.57000 -0.84	61.98	59.26	61.82	4,153,665
21 Feb 25	61.41000 -2.44	64.35	61.02	64.20	3,930,741
20 Feb 25	63.85000 -1.74	65.34	62.55	65.25	3,414,482
19 Feb 25	65.59000 +0.30	65.84	63.40	64.75	5,656,787
18 Feb 25	65.29000 +0.08	65.97	64.63	65.68	2,567,686
14 Feb 25	65.21000 +1.13	65.42	63.91	63.94	1,968,270
13 Feb 25	64.08000 +0.08	64.55	63.42	64.45	3,531,836
12 Feb 25	64.00000 -1.23	65.11	63.31	64.91	5,333,204
11 Feb 25	65.23000 -0.29	65.72	64.82	65.00	3,409,795
10 Feb 25	65.52000 -1.97	68.05	64.61	68.05	5,337,317
07 Feb 25	67.49000 -0.72	68.73	67.20	68.42	2,706,715
06 Feb 25	68.21000 +0.36	68.70	67.73	68.59	3,267,664
05 Feb 25	67.85000 +1.93	67.97	66.40	66.72	4,456,519
04 Feb 25	65.92000 -1.62	69.29	65.56	68.71	7,650,324
03 Feb 25	67.54000 -1.44	68.29	65.56	66.73	4,118,043
31 Jan 25	68.98000 -0.49	70.28	68.64	69.81	3,326,561
30 Jan 25	69.47000 +0.70	70.27	68.57	69.27	4,336,447
29 Jan 25	68.77000 +2.11	69.06	66.55	66.80	5,360,057
28 Jan 25	66.66000 -3.20	67.89	64.49	66.50	8,106,248
27 Jan 25	69.86000 -0.77	70.59	68.86	70.00	4,610,987
24 Jan 25	70.63000 +0.19	70.65	69.75	70.06	3,474,265
23 Jan 25	70.44000 -0.05	70.93	70.05	70.60	3,355,851
22 Jan 25	70.49000 +1.02	70.76	69.40	69.86	2,989,047
21 Jan 25	69.47000 +0.72	69.89	68.93	69.28	2,945,518
17 Jan 25	68.75000 +0.94	69.00	67.45	68.20	2,318,892
16 Jan 25	67.81000 -0.30	68.57	67.23	68.00	2,213,043
15 Jan 25	68.11000 +2.05	68.19	67.03	67.13	2,549,658
14 Jan 25	66.06000 +1.25	66.16	65.22	65.68	1,874,885
13 Jan 25	64.81000 +1.04	64.96	63.06	63.38	2,709,074
10 Jan 25	63.77000 -2.02	64.89	63.38	64.89	2,951,898
08 Jan 25	65.79000 -0.79	66.36	65.06	66.27	2,728,982
07 Jan 25	66.58000 -1.09	68.23	65.86	67.57	2,330,274
06 Jan 25	67.67000 +0.89	68.48	67.05	68.00	3,178,319
03 Jan 25	66.78000 +1.53	66.81	65.23	65.82	1,910,806
02 Jan 25	65.25000 +0.25	66.09	64.55	65.62	2,329,397
31 Dec 24	65.00000 -0.05	65.53	64.75	65.20	1,324,333
30 Dec 24	65.05000 -0.87	65.54	63.99	64.81	1,480,128
27 Dec 24	65.92000 -0.89	66.82	65.44	66.21	1,271,057
26 Dec 24	66.81000 +0.19	66.96	65.98	66.12	1,147,972
24 Dec 24	66.62000 +1.16	66.71	65.50	65.68	808,128
23 Dec 24	65.46000 +0.01	65.77	64.63	64.79	2,007,559
20 Dec 24	65.45000 +1.18	66.10	63.80	64.00	11,913,925
19 Dec 24	64.27000 +0.68	67.94	63.68	66.77	4,433,736
18 Dec 24	63.59000 -3.60	67.98	63.22	67.40	3,652,384
17 Dec 24	67.19000 -1.36	68.33	66.89	68.11	2,933,821
16 Dec 24	68.55000 +0.49	68.63	67.29	67.95	3,166,949
13 Dec 24	68.06000 -0.47	68.79	67.71	68.59	1,952,267
12 Dec 24	68.53000 +0.00	68.98	67.65	68.52	3,222,429
11 Dec 24	68.53000 +1.66	68.63	66.60	67.36	4,378,370
10 Dec 24	66.87000 -1.06	68.37	66.81	68.21	3,539,905
09 Dec 24	67.93000 +0.01	69.39	67.83	68.45	4,537,202
06 Dec 24	67.92000 +1.00	68.00	66.99	67.46	3,419,666
05 Dec 24	66.92000 +0.10	67.32	66.43	66.66	3,260,548
04 Dec 24	66.82000 -0.32	67.33	66.06	67.26	2,082,577
03 Dec 24	67.14000 +0.05	69.00	66.88	68.60	3,226,875
02 Dec 24	67.09000 -0.43	68.12	66.64	67.90	2,505,137
29 Nov 24	67.52000 +0.30	68.69	67.42	68.04	1,435,211
27 Nov 24	67.22000 -0.04	67.64	66.46	67.42	2,665,210
26 Nov 24	67.26000 +0.22	67.31	66.08	66.39	2,642,081
25 Nov 24	67.04000 +1.05	67.59	66.28	66.48	5,854,555
22 Nov 24	65.99000 +0.85	66.25	65.04	65.04	3,241,700
21 Nov 24	65.14000 +0.74	65.43	64.40	64.86	2,875,544
20 Nov 24	64.40000 +0.75	64.99	63.80	63.80	2,923,237
19 Nov 24	63.65000 -0.40	63.92	62.30	62.86	4,029,983
18 Nov 24	64.05000 -0.93	65.37	63.94	64.75	3,019,171
15 Nov 24	64.98000 +0.09	65.50	64.61	64.99	3,567,942
14 Nov 24	64.89000 -0.24	65.73	64.32	65.00	3,656,444
13 Nov 24	65.13000 +0.01	67.19	64.97	65.39	5,320,731
12 Nov 24	65.12000 -0.48	66.15	64.90	65.36	4,991,695
11 Nov 24	65.60000 +1.81	66.38	64.38	65.30	5,108,873
08 Nov 24	63.79000 -0.85	65.19	63.75	64.70	4,745,902
07 Nov 24	64.64000 -2.87	66.59	64.44	66.02	5,718,146
06 Nov 24	67.51000 +10.69	67.76	64.53	64.58	10,699,989
05 Nov 24	56.82000 +1.76	57.00	55.11	55.69	3,203,760
04 Nov 24	55.06000 -0.19	55.24	54.42	54.96	3,607,165
01 Nov 24	55.25000 +0.11	55.76	54.87	55.13	2,658,246
31 Oct 24	55.14000 -1.17	56.91	55.10	56.47	4,126,932
30 Oct 24	56.31000 +0.56	57.37	55.95	56.13	4,234,689
29 Oct 24	55.75000 -1.04	56.46	55.56	56.22	2,930,081
28 Oct 24	56.79000 +1.64	57.07	55.29	55.50	3,541,247
25 Oct 24	55.15000 -0.11	56.55	55.03	56.00	3,144,275
24 Oct 24	55.26000 +0.26	55.92	54.75	55.50	2,613,295
23 Oct 24	55.00000 -0.67	55.84	54.56	55.51	2,354,778
22 Oct 24	55.67000 -0.14	55.81	55.19	55.66	2,833,028
21 Oct 24	55.81000 -0.61	56.58	55.55	56.38	2,563,252
18 Oct 24	56.42000 -0.28	56.48	55.04	56.48	3,875,430
17 Oct 24	56.70000 +0.18	57.26	56.03	56.63	4,758,364
16 Oct 24	56.52000 +3.23	56.59	54.01	55.21	6,080,108
15 Oct 24	53.29000 -0.40	54.79	53.18	54.00	3,976,907
14 Oct 24	53.69000 +0.54	53.92	52.63	53.21	2,869,124
11 Oct 24	53.15000 +1.57	53.30	51.77	51.87	2,165,016
10 Oct 24	51.58000 -0.42	52.29	51.41	51.83	2,183,802
09 Oct 24	52.00000 +0.81	52.09	51.14	51.17	2,444,044
08 Oct 24	51.19000 -0.38	51.86	51.02	51.55	2,748,292
07 Oct 24	51.57000 -0.29	51.96	51.22	51.45	2,580,983
04 Oct 24	51.86000 +2.30	51.94	50.62	50.97	2,635,960
03 Oct 24	49.56000 -0.02	49.92	48.69	49.16	2,799,088
02 Oct 24	49.58000 +0.57	50.26	48.88	49.18	3,034,039
01 Oct 24	49.01000 -0.87	49.76	48.28	49.62	2,785,661
30 Sep 24	49.88000 +0.23	49.91	49.15	49.35	1,958,182
27 Sep 24	49.65000 +0.61	50.18	48.95	49.41	1,859,492
26 Sep 24	49.04000 +0.84	49.21	47.96	48.38	2,922,082
25 Sep 24	48.20000 -0.01	48.50	47.90	48.36	2,160,534
24 Sep 24	48.21000 -1.49	49.91	47.59	49.88	3,598,317
23 Sep 24	49.70000 -0.88	51.32	49.67	50.96	3,286,411
20 Sep 24	50.58000 -0.45	51.15	50.39	51.07	7,561,269
19 Sep 24	51.03000 +2.14	51.23	49.58	49.91	3,326,909
18 Sep 24	48.89000 -0.30	49.65	48.36	49.33	3,970,430
17 Sep 24	49.19000 +1.86	49.58	47.52	47.52	3,420,324
16 Sep 24	47.33000 +0.20	47.46	46.51	46.97	3,019,289
13 Sep 24	47.13000 +0.72	47.34	46.69	46.73	2,175,105
12 Sep 24	46.41000 +0.57	46.43	45.44	46.00	3,010,253
11 Sep 24	45.84000 -0.31	46.17	44.63	46.09	5,246,199
10 Sep 24	46.15000 -2.02	47.63	44.00	47.49	7,832,627
09 Sep 24	48.17000 +0.76	48.55	47.66	47.95	2,545,104
06 Sep 24	47.41000 -1.26	49.54	47.15	48.74	3,193,525
05 Sep 24	48.67000 -0.52	49.72	48.31	49.53	3,432,601
04 Sep 24	49.19000 -0.11	49.93	48.78	49.57	2,777,393
03 Sep 24	49.30000 -0.96	49.96	49.00	49.74	3,461,530
30 Aug 24	50.26000 +0.48	50.56	49.66	49.87	2,398,240
29 Aug 24	49.78000 +0.26	50.22	49.27	49.90	2,174,125
28 Aug 24	49.52000 +0.71	49.55	48.53	48.53	2,888,416
27 Aug 24	48.81000 -0.06	49.20	48.60	48.84	1,662,240
26 Aug 24	48.87000 +0.27	49.10	48.56	48.90	1,936,862
23 Aug 24	48.60000 +1.40	48.79	47.20	47.52	2,759,192
22 Aug 24	47.20000 -0.04	47.57	47.01	47.28	2,086,913
21 Aug 24	47.24000 +0.13	47.36	46.76	47.28	1,938,009
20 Aug 24	47.11000 -0.52	47.51	46.78	47.40	1,982,792
19 Aug 24	47.63000 +1.01	47.65	46.70	46.70	2,033,083
16 Aug 24	46.62000 +0.73	46.69	45.84	45.95	2,274,509
15 Aug 24	45.89000 -0.43	47.74	45.82	47.24	5,077,780
14 Aug 24	46.32000 +0.58	46.58	45.62	46.07	2,725,406
13 Aug 24	45.74000 +0.09	45.97	45.33	45.90	3,591,330
12 Aug 24	45.65000 -0.92	46.93	45.42	46.51	4,030,027
09 Aug 24	46.57000 +0.81	46.60	45.77	46.17	3,053,029
08 Aug 24	45.76000 +1.46	45.98	44.87	44.87	3,752,101
07 Aug 24	44.30000 -0.01	45.96	44.22	45.27	3,718,332
06 Aug 24	44.31000 +0.54	45.01	43.56	43.66	3,998,584
05 Aug 24	43.77000 -1.22	44.06	41.99	42.81	5,011,469
02 Aug 24	44.99000 -3.57	47.37	44.85	47.25	6,419,714
01 Aug 24	48.56000 -2.23	50.98	48.22	50.84	5,317,328
31 Jul 24	50.79000 -0.20	51.44	50.78	51.09	2,360,545
30 Jul 24	50.99000 +0.48	51.48	50.73	51.22	2,225,867
29 Jul 24	50.51000 -0.27	51.04	50.44	50.90	1,643,162
26 Jul 24	50.78000 +0.40	51.23	50.60	50.80	1,803,891
25 Jul 24	50.38000 +0.50	51.23	49.56	50.01	2,363,724
24 Jul 24	49.88000 -0.93	50.72	49.75	50.30	2,126,949
23 Jul 24	50.81000 +0.29	51.05	50.30	50.46	1,948,365
22 Jul 24	50.52000 +0.55	50.54	49.35	49.88	3,483,980
19 Jul 24	49.97000 -0.86	50.65	49.85	50.65	3,357,030
18 Jul 24	50.83000 -1.39	52.40	50.53	51.74	4,651,683
17 Jul 24	52.22000 +0.51	52.67	49.88	51.62	5,092,168
16 Jul 24	51.71000 +0.99	51.94	50.40	50.69	5,831,774
15 Jul 24	50.72000 +1.61	51.29	50.00	50.10	3,758,874
12 Jul 24	49.11000 +0.05	49.49	48.87	49.18	2,249,735
11 Jul 24	49.06000 +0.97	49.25	48.09	48.33	2,299,965
10 Jul 24	48.09000 -0.36	48.36	47.64	48.19	3,265,891
09 Jul 24	48.45000 +0.78	48.97	47.37	47.50	3,224,086
08 Jul 24	47.67000 +0.75	47.79	47.20	47.24	2,492,654
05 Jul 24	46.92000 -0.44	47.54	46.71	47.18	4,487,900
03 Jul 24	47.36000 -0.67	48.20	47.16	48.20	2,349,088
02 Jul 24	48.03000 -0.08	48.59	47.71	48.31	3,807,500
01 Jul 24	48.11000 +0.92	48.36	47.37	47.42	5,038,020
28 Jun 24	47.19000 +2.96	47.24	44.45	45.17	8,783,074
27 Jun 24	44.23000 -0.65	44.80	43.83	44.63	3,134,479
26 Jun 24	44.88000 -0.28	45.24	44.46	44.91	2,550,352
25 Jun 24	45.16000 -0.36	45.56	44.73	45.55	3,612,550
24 Jun 24	45.52000 +1.05	45.72	44.25	44.51	3,484,108
21 Jun 24	44.47000 -0.46	45.40	44.07	45.11	6,060,237
20 Jun 24	44.93000 +1.30	45.04	43.81	43.96	5,792,398
18 Jun 24	43.63000 +0.54	43.65	42.99	43.05	2,905,930
17 Jun 24	43.09000 +1.40	43.22	41.76	41.76	3,441,588
14 Jun 24	41.69000 -1.16	42.67	41.67	42.32	3,139,783
13 Jun 24	42.85000 -0.80	43.59	42.47	43.37	3,126,966
12 Jun 24	43.65000 +1.18	43.91	43.30	43.57	3,403,254
11 Jun 24	42.47000 -1.87	44.08	42.42	43.81	3,808,303
10 Jun 24	44.34000 +0.64	44.38	43.38	43.41	3,722,283
07 Jun 24	43.70000 +0.64	44.03	42.70	42.94	2,628,628
06 Jun 24	43.06000 +0.26	43.42	42.89	42.89	2,664,397
05 Jun 24	42.80000 +0.28	43.09	42.35	42.88	3,872,455
04 Jun 24	42.52000 -1.04	43.59	42.50	43.03	3,205,077
03 Jun 24	43.56000 -0.24	43.92	42.99	43.90	3,252,044
31 May 24	43.80000 +0.81	43.84	42.84	43.04	4,594,782
30 May 24	42.99000 +0.61	43.03	42.33	42.66	2,637,469
29 May 24	42.38000 -0.84	42.84	42.25	42.63	4,712,458
28 May 24	43.22000 -0.11	43.71	43.04	43.34	2,407,587
24 May 24	43.33000 +0.47	43.72	43.13	43.14	2,532,404
23 May 24	42.86000 -0.68	43.61	42.56	43.56	3,010,702
22 May 24	43.54000 -1.26	44.79	43.47	44.64	3,485,377
21 May 24	44.80000 +0.63	44.90	44.01	44.05	4,952,922
20 May 24	44.17000 +0.23	44.46	43.89	43.95	3,218,149
17 May 24	43.94000 +0.46	44.03	43.53	43.82	2,826,807
16 May 24	43.48000 -0.66	44.24	42.58	44.00	7,807,876
15 May 24	44.14000 -1.04	45.44	43.51	45.41	5,305,652
14 May 24	45.18000 +0.27	45.54	44.86	45.17	3,683,508
13 May 24	44.91000 -0.82	46.67	44.89	46.50	3,790,036
10 May 24	45.73000 -0.37	46.50	45.51	46.22	3,900,830
09 May 24	46.10000 +0.49	46.11	45.32	45.52	3,868,474
08 May 24	45.61000 +0.34	45.70	45.02	45.19	2,958,362
07 May 24	45.27000 -0.97	46.49	45.22	46.28	4,105,890
06 May 24	46.24000 +0.64	46.72	45.94	45.95	3,643,755
03 May 24	45.60000 +0.35	45.91	45.30	45.64	3,485,300
02 May 24	45.25000 +1.29	45.36	44.02	44.84	5,757,847
01 May 24	43.96000 -0.02	44.56	43.26	43.68	4,135,171
30 Apr 24	43.98000 -0.72	44.69	43.94	44.40	2,642,336
29 Apr 24	44.70000 +0.03	44.89	44.26	44.70	2,904,406
26 Apr 24	44.67000 +0.01	45.46	44.52	44.59	3,694,993
25 Apr 24	44.66000 -0.36	45.33	43.80	44.96	4,711,080
24 Apr 24	45.02000 +2.16	45.16	42.70	42.98	9,290,914
23 Apr 24	42.86000 +0.71	43.07	42.01	42.13	8,389,591
22 Apr 24	42.15000 +0.58	42.33	41.62	41.91	3,542,008
19 Apr 24	41.57000 +0.77	42.13	41.01	41.14	4,492,781
18 Apr 24	40.80000 +1.12	41.30	39.85	39.98	4,105,501
17 Apr 24	39.68000 -0.24	40.48	39.67	40.40	4,230,140
16 Apr 24	39.92000 -0.55	40.43	39.74	40.30	4,029,231
15 Apr 24	40.47000 +0.06	41.31	40.09	40.92	3,160,424
12 Apr 24	40.41000 -0.88	41.12	40.31	40.88	3,244,035
11 Apr 24	41.29000 -0.15	41.58	40.58	41.39	2,495,975
10 Apr 24	41.44000 -0.89	41.86	40.85	41.55	4,033,606
09 Apr 24	42.33000 -0.18	42.65	42.12	42.54	2,286,304
08 Apr 24	42.51000 +1.23	43.14	41.42	41.48	4,561,270
05 Apr 24	41.28000 +0.09	41.72	40.93	41.13	3,629,391
04 Apr 24	41.19000 -0.02	42.89	41.07	42.56	5,615,929
03 Apr 24	41.21000 +0.21	41.27	40.63	41.00	3,910,069
02 Apr 24	41.00000 -0.75	41.45	40.53	41.45	5,241,960
01 Apr 24	41.75000 -1.37	43.01	41.72	42.97	4,034,687
28 Mar 24	43.12000 +0.84	43.24	42.07	42.07	4,141,893
27 Mar 24	42.28000 +0.70	42.30	41.64	41.91	3,501,304
26 Mar 24	41.58000 +0.26	41.81	41.37	41.42	4,663,101
25 Mar 24	41.32000 -0.23	41.45	40.79	41.01	6,594,055
22 Mar 24	41.55000 -1.10	42.80	41.53	42.64	3,551,285
21 Mar 24	42.65000 -0.74	43.71	42.01	43.62	5,637,552
20 Mar 24	43.39000 +1.27	43.54	41.90	41.96	3,015,042
19 Mar 24	42.12000 +0.37	42.28	41.67	41.78	2,478,689
18 Mar 24	41.75000 -0.03	41.92	41.41	41.84	3,249,194
15 Mar 24	41.78000 -1.47	43.40	41.53	42.82	8,597,328
14 Mar 24	43.25000 -0.23	43.83	43.04	43.58	4,381,479
13 Mar 24	43.48000 +0.35	43.54	43.13	43.13	3,627,998
12 Mar 24	43.13000 +0.59	43.40	42.41	42.71	4,130,605
11 Mar 24	42.54000 +0.40	42.74	41.85	41.99	3,743,023
08 Mar 24	42.14000 +0.57	42.31	41.62	41.73	4,450,820
07 Mar 24	41.57000 +0.31	41.83	41.37	41.50	3,854,828
06 Mar 24	41.26000 +0.41	41.36	40.20	40.89	6,683,768
05 Mar 24	40.85000 +0.22	42.02	40.50	40.50	8,102,461
04 Mar 24	40.63000 -0.42	41.22	40.57	40.94	3,217,733
01 Mar 24	41.05000 -0.25	41.38	40.79	41.27	4,398,979
29 Feb 24	41.30000 +0.43	41.33	40.87	41.24	5,550,963
28 Feb 24	40.87000 -0.14	41.24	40.61	40.98	3,184,328
27 Feb 24	41.01000 +1.09	41.10	40.13	40.13	5,127,792
26 Feb 24	39.92000 -0.20	40.53	39.85	40.00	2,637,654
23 Feb 24	40.12000 +0.42	40.46	39.78	39.94	2,741,410
22 Feb 24	39.70000 +0.04	40.15	39.35	39.87	4,605,592
21 Feb 24	39.66000 -0.82	40.19	39.47	40.08	3,726,084
20 Feb 24	40.48000 +0.92	40.92	39.26	39.31	5,946,563
16 Feb 24	39.56000 -0.29	40.02	39.44	39.66	3,721,691
15 Feb 24	39.85000 +0.52	40.03	39.47	39.52	3,292,946
14 Feb 24	39.33000 +0.68	39.35	38.78	39.14	3,235,412
13 Feb 24	38.65000 -0.88	38.93	38.25	38.82	4,018,385
12 Feb 24	39.53000 +0.80	39.73	38.74	38.78	3,060,914
09 Feb 24	38.73000 -0.15	39.04	38.27	38.90	5,123,425
08 Feb 24	38.88000 +0.35	38.90	38.17	38.47	3,544,499
07 Feb 24	38.53000 -0.26	39.03	38.03	38.88	3,182,285
06 Feb 24	38.79000 +0.03	39.00	38.33	38.49	3,412,556
05 Feb 24	38.76000 -0.19	38.90	38.26	38.50	5,216,493
02 Feb 24	38.95000 +0.34	39.12	37.99	38.14	4,351,215
01 Feb 24	38.61000 -0.26	39.28	37.91	38.99	5,163,654
31 Jan 24	38.87000 -0.83	39.72	38.81	39.34	4,186,651
30 Jan 24	39.70000 +0.48	39.85	39.01	39.20	3,787,330
29 Jan 24	39.22000 -0.32	39.85	38.90	39.69	3,787,458
26 Jan 24	39.54000 +1.08	39.88	38.47	38.61	5,254,364
25 Jan 24	38.46000 +0.49	38.62	37.74	38.19	6,168,254
24 Jan 24	37.97000 +0.53	38.56	37.64	37.84	4,501,094
23 Jan 24	37.44000 -0.33	38.00	36.85	37.75	5,897,098
22 Jan 24	37.77000 +0.86	38.19	37.07	37.12	7,836,104
19 Jan 24	36.91000 +1.14	37.03	35.71	36.02	4,462,684
18 Jan 24	35.77000 -0.70	36.14	35.29	35.99	5,281,941
17 Jan 24	36.47000 -0.49	36.74	36.17	36.36	3,984,181
16 Jan 24	36.96000 +0.23	36.98	36.19	36.49	3,895,914
12 Jan 24	36.73000 -1.24	38.42	36.61	38.19	6,325,329
11 Jan 24	37.97000 +0.03	38.01	37.30	37.85	3,753,533
10 Jan 24	37.94000 -0.56	38.49	37.81	38.32	3,996,804
09 Jan 24	38.50000 -0.70	38.83	38.41	38.76	3,484,798
08 Jan 24	39.20000 +0.38	39.34	38.68	38.81	4,396,169
05 Jan 24	38.82000 +1.38	38.91	37.24	37.27	7,243,561
04 Jan 24	37.44000 -0.01	37.89	37.29	37.43	2,782,071
03 Jan 24	37.45000 -0.51	38.06	37.14	37.49	3,244,926
02 Jan 24	37.96000 -0.23	38.25	37.69	37.93	4,173,868
29 Dec 23	38.19000 -0.18	38.45	37.97	38.29	2,255,306
28 Dec 23	38.37000 +0.02	38.51	38.22	38.34	1,792,709
27 Dec 23	38.35000 +0.08	38.40	38.04	38.18	1,722,701
26 Dec 23	38.27000 +0.33	38.33	37.91	38.13	1,939,456
22 Dec 23	37.94000 -0.11	38.44	37.84	38.27	2,291,288
21 Dec 23	38.05000 +0.72	38.26	37.54	37.65	3,413,554
20 Dec 23	37.33000 -0.90	38.58	37.31	38.20	4,803,076
19 Dec 23	38.23000 +0.68	38.40	37.46	37.47	3,874,384
18 Dec 23	37.55000 +0.43	37.85	37.08	37.71	4,463,345
15 Dec 23	37.12000 -0.62	37.69	36.74	37.12	8,898,440
14 Dec 23	37.74000 +0.91	38.17	37.16	37.25	7,350,433
13 Dec 23	36.83000 +1.23	37.08	35.23	35.57	8,116,695
12 Dec 23	35.60000 +0.15	36.01	35.28	35.28	5,464,182
11 Dec 23	35.45000 +0.16	35.96	35.12	35.24	3,952,524
08 Dec 23	35.29000 +0.39	35.43	34.71	34.90	4,213,734
07 Dec 23	34.90000 +0.60	34.97	34.42	34.50	3,894,101
06 Dec 23	34.30000 +0.32	34.94	34.26	34.37	4,368,633
05 Dec 23	33.98000 +0.01	34.23	33.58	33.76	4,924,164
04 Dec 23	33.97000 +0.14	34.50	33.51	33.60	4,350,151
01 Dec 23	33.83000 +1.47	34.14	32.36	32.36	6,094,965
30 Nov 23	32.36000 +1.14	32.45	31.26	31.43	10,065,202
29 Nov 23	31.22000 +0.33	31.94	31.09	31.09	4,636,616
28 Nov 23	30.89000 +1.50	30.93	29.65	29.75	5,634,917
27 Nov 23	29.39000 -0.44	29.67	29.15	29.62	3,931,029
24 Nov 23	29.83000 +0.15	29.94	29.63	29.78	1,313,017
22 Nov 23	29.68000 +0.21	29.87	29.44	29.75	2,257,431
21 Nov 23	29.47000 -0.35	29.80	29.36	29.69	3,038,558
20 Nov 23	29.82000 -0.06	29.91	29.52	29.81	3,496,413
17 Nov 23	29.88000 +0.97	29.89	29.10	29.29	3,701,422
16 Nov 23	28.91000 -0.85	29.89	28.84	29.72	4,851,007
15 Nov 23	29.76000 -0.54	30.30	29.65	30.17	4,657,631
14 Nov 23	30.30000 +0.84	30.67	29.86	30.16	3,962,709
13 Nov 23	29.46000 -0.11	29.73	29.26	29.48	2,791,698
10 Nov 23	29.57000 +0.42	29.59	29.02	29.26	2,866,434
09 Nov 23	29.15000 -0.17	29.56	29.05	29.51	3,238,247
08 Nov 23	29.32000 -0.03	29.43	29.09	29.29	4,057,610
07 Nov 23	29.35000 -0.16	29.45	29.07	29.36	3,067,306
06 Nov 23	29.51000 -0.64	30.22	29.15	30.05	3,890,901
03 Nov 23	30.15000 +1.07	30.36	29.52	29.60	4,226,937
02 Nov 23	29.08000 +1.11	29.09	28.24	28.47	3,555,297
01 Nov 23	27.97000 -0.08	28.35	27.68	28.14	4,148,422
31 Oct 23	28.05000 -0.28	28.41	27.97	28.32	3,936,146
30 Oct 23	28.33000 +0.24	28.59	28.00	28.37	3,511,473
27 Oct 23	28.09000 +0.09	28.92	27.99	28.10	5,471,702
26 Oct 23	28.00000 +0.30	28.34	27.65	27.71	5,425,219
25 Oct 23	27.70000 +0.33	28.21	27.42	27.71	6,589,075
24 Oct 23	27.37000 -1.25	29.20	27.30	29.00	8,300,045
23 Oct 23	28.62000 +0.25	29.07	28.22	28.35	7,068,457
20 Oct 23	28.37000 -0.39	28.95	28.15	28.72	4,711,671
19 Oct 23	28.76000 -1.14	29.80	28.76	29.51	5,585,308
18 Oct 23	29.90000 -0.60	30.23	29.67	30.12	3,755,395
17 Oct 23	30.50000 +0.85	30.55	29.30	29.38	4,029,934
16 Oct 23	29.65000 +0.78	29.67	29.05	29.23	3,613,568
13 Oct 23	28.87000 -0.56	29.82	28.68	29.67	3,102,109
12 Oct 23	29.43000 -0.23	29.80	29.00	29.80	2,391,161
11 Oct 23	29.66000 -0.18	30.35	29.41	29.88	2,949,973
10 Oct 23	29.84000 +0.48	30.34	29.45	29.64	3,015,461
09 Oct 23	29.36000 +0.04	29.52	28.66	28.90	3,308,071
06 Oct 23	29.32000 +0.61	29.52	28.41	28.41	5,359,847
05 Oct 23	28.71000 -0.33	28.94	28.41	28.80	4,578,324
04 Oct 23	29.04000 -0.06	29.31	28.64	29.21	5,136,963
03 Oct 23	29.10000 -1.27	30.12	28.95	30.09	5,463,587
02 Oct 23	30.37000 -0.20	30.67	30.22	30.40	4,200,043
29 Sep 23	30.57000 -0.30	31.08	30.34	30.85	4,908,820
28 Sep 23	30.87000 +0.69	30.99	30.21	30.22	3,571,029
27 Sep 23	30.18000 -0.91	31.31	29.98	31.23	5,485,462
26 Sep 23	31.09000 -0.34	31.52	30.90	31.09	2,645,265
25 Sep 23	31.43000 +0.05	31.44	30.94	31.18	2,969,527
22 Sep 23	31.38000 -0.43	31.83	31.24	31.78	3,115,856
21 Sep 23	31.81000 -0.35	32.16	31.77	31.93	2,702,912
20 Sep 23	32.16000 -0.21	32.78	32.11	32.59	2,256,567
19 Sep 23	32.37000 +0.23	32.51	32.08	32.22	2,456,343
18 Sep 23	32.14000 -0.38	32.45	31.80	32.42	4,113,399
15 Sep 23	32.52000 +0.23	32.80	32.00	32.07	7,096,359
14 Sep 23	32.29000 +0.49	32.44	32.01	32.20	3,347,446
13 Sep 23	31.80000 -0.48	32.53	31.44	32.51	3,904,557
12 Sep 23	32.28000 +0.58	32.69	31.60	31.70	4,026,652
11 Sep 23	31.70000 +0.42	32.03	31.52	31.56	2,601,961
08 Sep 23	31.28000 +0.36	31.33	30.75	30.94	2,703,163
07 Sep 23	30.92000 -0.81	31.57	30.67	31.37	7,089,377
06 Sep 23	31.73000 -0.07	31.89	31.22	31.59	2,997,574
05 Sep 23	31.80000 -0.86	32.44	31.77	32.11	4,011,619
01 Sep 23	32.66000 +0.38	32.76	32.45	32.57	2,497,617
31 Aug 23	32.28000 -0.08	32.54	32.06	32.50	4,473,154
30 Aug 23	32.36000 -0.18	32.68	32.34	32.61	1,990,930
29 Aug 23	32.54000 +0.56	32.63	31.87	31.98	1,781,194
28 Aug 23	31.98000 +0.13	32.42	31.85	32.13	2,324,570
25 Aug 23	31.85000 -0.10	32.22	31.63	31.99	2,850,321
24 Aug 23	31.95000 -0.08	32.47	31.81	32.11	2,259,162
23 Aug 23	32.03000 +0.24	32.04	31.37	31.79	2,910,607
22 Aug 23	31.79000 -1.12	32.85	31.76	32.85	3,986,405
21 Aug 23	32.91000 -0.26	33.34	32.66	33.34	2,578,811
18 Aug 23	33.17000 +0.11	33.26	32.63	32.72	3,301,588
17 Aug 23	33.06000 +0.19	33.51	32.90	32.99	3,909,253
16 Aug 23	32.87000 -0.61	33.75	32.85	33.51	3,184,945
15 Aug 23	33.48000 -0.75	33.76	33.33	33.75	3,631,391
14 Aug 23	34.23000 -0.54	34.53	34.01	34.51	3,024,976
11 Aug 23	34.77000 +0.37	34.83	34.19	34.25	3,321,552
10 Aug 23	34.40000 +0.00	34.99	34.28	34.72	2,980,427
09 Aug 23	34.40000 -0.44	35.02	34.37	34.69	2,970,476
08 Aug 23	34.84000 +0.09	34.87	33.88	33.96	2,764,587
07 Aug 23	34.75000 +0.39	34.85	34.47	34.63	2,128,319
04 Aug 23	34.36000 +0.06	34.94	34.07	34.20	3,582,127
03 Aug 23	34.30000 +0.16	34.35	33.65	33.91	2,876,920
02 Aug 23	34.14000 -0.58	34.23	33.52	34.22	3,503,629
01 Aug 23	34.72000 +0.18	34.73	34.10	34.29	3,173,943
31 Jul 23	34.54000 -0.05	35.13	34.22	34.75	4,802,293
28 Jul 23	34.59000 -0.14	35.17	34.38	35.16	3,295,019
27 Jul 23	34.73000 -0.13	35.42	34.59	35.11	3,733,050
26 Jul 23	34.86000 -0.30	35.68	34.71	35.22	3,531,780
25 Jul 23	35.16000 -0.68	35.89	35.16	35.89	3,086,314
24 Jul 23	35.84000 +1.17	35.84	34.64	34.66	4,945,097
21 Jul 23	34.67000 -0.22	35.16	34.50	35.03	5,475,211
20 Jul 23	34.89000 -1.22	35.43	34.59	35.29	5,770,867
19 Jul 23	36.11000 -0.06	36.33	35.68	36.24	6,202,065
18 Jul 23	36.17000 +0.66	36.34	35.16	36.11	7,015,374
17 Jul 23	35.51000 +0.61	35.86	34.70	34.74	6,253,281
14 Jul 23	34.90000 -0.77	35.54	34.63	35.33	4,235,415
13 Jul 23	35.67000 +0.80	35.72	34.96	34.99	4,211,796
12 Jul 23	34.87000 +0.15	35.43	34.83	35.16	4,042,687
11 Jul 23	34.72000 +0.77	34.81	34.02	34.23	3,741,996
10 Jul 23	33.95000 +0.34	33.99	33.36	33.40	3,883,382
07 Jul 23	33.61000 +0.17	34.06	33.41	33.41	3,604,350
06 Jul 23	33.44000 -0.30	33.49	32.80	33.29	3,618,898
05 Jul 23	33.74000 -0.64	34.17	33.70	34.02	4,129,844
03 Jul 23	34.38000 +0.46	34.51	33.89	33.97	1,637,858
30 Jun 23	33.92000 -0.15	34.43	33.65	34.36	3,593,854
29 Jun 23	34.07000 +0.22	34.42	33.83	34.10	3,770,565
28 Jun 23	33.85000 +0.48	33.86	33.17	33.37	5,802,282
27 Jun 23	33.37000 +0.79	33.42	32.41	32.69	3,519,066
26 Jun 23	32.58000 -0.12	33.17	32.49	32.72	3,079,202
23 Jun 23	32.70000 +0.02	32.81	32.13	32.21	5,142,146
22 Jun 23	32.68000 -0.13	32.76	32.14	32.64	5,729,105
21 Jun 23	32.81000 +0.10	33.04	32.61	32.70	6,355,815
20 Jun 23	32.71000 -0.19	32.82	32.45	32.69	12,243,693
16 Jun 23	32.90000 -0.54	33.42	32.72	33.40	8,461,764
15 Jun 23	33.44000 -0.10	33.46	32.48	33.06	4,854,506
14 Jun 23	33.54000 -0.60	34.55	33.22	34.30	5,347,450
13 Jun 23	34.14000 +0.40	34.39	33.72	33.85	5,852,236
12 Jun 23	33.74000 +0.05	33.83	33.29	33.58	5,398,218
09 Jun 23	33.69000 -0.08	34.02	33.54	34.00	3,632,058
08 Jun 23	33.77000 -0.43	34.14	33.29	34.11	4,619,408
07 Jun 23	34.20000 +0.41	34.44	33.70	33.92	4,161,892
06 Jun 23	33.79000 +1.08	33.80	32.65	32.86	4,543,232
05 Jun 23	32.71000 -0.33	32.99	32.39	32.93	4,490,562
02 Jun 23	33.04000 +1.49	33.21	31.69	31.82	6,375,490
01 Jun 23	31.55000 +0.59	31.73	30.61	30.87	5,010,455
31 May 23	30.96000 -0.27	31.20	30.48	30.91	12,230,465
30 May 23	31.23000 +0.33	31.39	30.83	30.91	4,661,561
26 May 23	30.90000 +0.90	30.95	29.92	30.13	3,846,264
25 May 23	30.00000 -0.06	30.42	29.82	30.09	14,822,706
24 May 23	30.06000 -0.61	30.51	29.97	30.36	4,868,130
23 May 23	30.67000 +0.32	31.33	30.30	30.41	5,687,094
22 May 23	30.35000 +0.33	30.40	29.81	30.20	5,073,293
19 May 23	30.02000 +0.02	30.22	29.59	30.19	9,911,924
18 May 23	30.00000 +1.24	30.06	28.77	28.87	8,524,589
17 May 23	28.76000 +0.88	28.77	27.92	28.30	7,632,150
16 May 23	27.88000 -0.09	28.47	27.70	27.94	12,246,849
15 May 23	27.97000 +0.89	28.03	27.23	27.32	8,338,507
12 May 23	27.08000 -0.33	27.83	26.94	27.67	7,193,461
11 May 23	27.41000 +0.29	27.43	26.67	26.81	8,030,946
10 May 23	27.12000 -0.34	28.06	26.80	27.92	5,264,975
09 May 23	27.46000 +0.06	27.70	26.89	27.03	4,518,685
08 May 23	27.40000 +0.06	27.67	27.25	27.52	4,361,785
05 May 23	27.34000 +0.58	27.87	27.06	27.48	7,007,905
04 May 23	26.76000 -0.95	27.60	26.59	27.36	6,983,238
03 May 23	27.71000 +0.17	28.30	27.58	27.70	6,160,350
02 May 23	27.54000 -1.33	28.75	27.24	28.61	5,972,905
01 May 23	28.87000 -0.64	29.61	28.84	29.36	6,150,356
28 Apr 23	29.51000 +0.16	29.75	28.71	28.92	4,731,096
27 Apr 23	29.35000 +0.21	29.77	28.97	29.39	4,218,339
26 Apr 23	29.14000 +0.00	30.08	29.08	29.64	6,232,780
25 Apr 23	29.14000 -0.44	29.70	29.06	29.19	5,091,912
24 Apr 23	29.58000 -0.14	29.77	29.38	29.62	4,169,272
21 Apr 23	29.72000 -0.14	29.98	29.34	29.63	5,267,804
20 Apr 23	29.86000 -0.93	30.51	29.58	30.29	5,675,556
19 Apr 23	30.79000 +0.54	31.67	30.50	31.20	6,085,582
18 Apr 23	30.25000 +0.29	30.27	29.71	30.06	8,394,944
17 Apr 23	29.96000 +0.16	29.96	29.07	29.45	6,899,997
14 Apr 23	29.80000 +0.03	30.63	29.65	30.30	4,792,710
13 Apr 23	29.77000 +0.24	29.90	29.35	29.59	4,198,359
12 Apr 23	29.53000 -0.32	30.17	29.31	30.01	4,876,775
11 Apr 23	29.85000 +1.05	30.13	29.09	29.20	5,064,420
10 Apr 23	28.80000 +0.18	29.12	28.32	28.55	3,020,151
06 Apr 23	28.62000 +0.12	29.07	28.33	28.56	5,320,357
05 Apr 23	28.50000 -0.43	28.86	28.01	28.51	7,105,673
04 Apr 23	28.93000 -0.45	29.79	28.48	29.66	5,917,480
03 Apr 23	29.38000 +0.30	29.58	29.02	29.12	4,056,557
31 Mar 23	29.08000 +0.53	29.16	28.28	28.69	5,427,467
30 Mar 23	28.55000 -0.10	29.07	28.32	28.99	5,673,461
29 Mar 23	28.65000 +0.49	28.83	28.37	28.73	4,734,848
28 Mar 23	28.16000 -0.16	28.44	27.75	27.89	3,145,132
27 Mar 23	28.32000 +0.28	29.05	28.18	28.91	4,290,834
24 Mar 23	28.04000 +0.03	28.11	27.15	27.41	5,539,348
23 Mar 23	28.01000 -0.93	29.09	27.63	29.05	5,638,044
22 Mar 23	28.94000 -0.96	30.12	28.93	29.81	4,394,235
21 Mar 23	29.90000 +1.45	30.25	29.62	29.70	6,173,503
20 Mar 23	28.45000 -0.04	29.57	28.35	29.02	5,194,670
17 Mar 23	28.49000 -0.67	28.99	28.12	28.96	11,365,258
16 Mar 23	29.16000 +0.26	29.46	27.60	28.55	9,649,378
15 Mar 23	28.90000 -1.56	29.23	28.01	29.20	9,619,583
14 Mar 23	30.46000 +1.21	31.64	30.13	30.74	7,940,949
13 Mar 23	29.25000 -2.88	30.59	28.52	30.59	12,807,691
10 Mar 23	32.13000 -1.10	33.14	31.41	32.64	7,643,914
09 Mar 23	33.23000 -1.25	34.77	33.17	34.50	5,365,119
08 Mar 23	34.48000 -0.17	35.09	34.22	34.75	5,075,697
07 Mar 23	34.65000 -0.96	35.58	34.57	35.54	4,784,757
06 Mar 23	35.61000 -0.77	36.65	35.52	36.35	5,551,074
03 Mar 23	36.38000 +0.64	36.54	35.88	36.16	3,985,982
02 Mar 23	35.74000 -0.24	35.82	35.16	35.38	4,329,286
01 Mar 23	35.98000 +0.27	36.17	35.40	35.61	3,800,244
28 Feb 23	35.71000 +0.21	36.08	35.41	35.45	6,801,454
27 Feb 23	35.50000 -0.30	36.23	35.49	36.14	3,697,457
24 Feb 23	35.80000 -0.12	35.82	35.22	35.31	3,165,922
23 Feb 23	35.92000 +0.47	36.14	35.33	35.87	3,145,113
22 Feb 23	35.45000 +0.45	35.59	35.02	35.13	3,777,833
21 Feb 23	35.00000 -0.77	35.74	34.76	35.60	4,412,947
17 Feb 23	35.77000 +0.12	35.78	35.03	35.43	4,005,966
16 Feb 23	35.65000 -0.86	36.29	35.63	35.97	2,943,736
15 Feb 23	36.51000 +0.19	36.52	35.84	35.92	3,121,232
14 Feb 23	36.32000 -0.71	36.90	35.69	36.81	4,955,851
13 Feb 23	37.03000 +0.61	37.10	36.08	36.27	3,052,223
10 Feb 23	36.42000 +0.18	36.43	35.86	36.10	3,689,512
09 Feb 23	36.24000 -0.19	37.02	36.20	36.64	4,162,125
08 Feb 23	36.43000 -0.52	36.96	36.40	36.58	3,805,917
07 Feb 23	36.95000 +0.53	37.21	36.31	36.36	3,356,761
06 Feb 23	36.42000 -0.63	36.80	36.03	36.70	4,591,407
03 Feb 23	37.05000 -0.74	37.99	36.66	36.86	5,661,050
02 Feb 23	37.79000 +2.48	37.87	35.41	35.41	7,701,487
01 Feb 23	35.31000 -1.42	35.62	32.38	33.00	14,055,129
31 Jan 23	36.73000 +0.58	36.74	35.84	36.17	4,613,552
30 Jan 23	36.15000 -0.91	37.17	36.13	36.71	4,336,354
27 Jan 23	37.06000 +0.51	37.35	36.67	36.85	3,206,407
26 Jan 23	36.55000 -0.33	37.23	35.92	37.04	3,970,916
25 Jan 23	36.88000 +1.51	36.94	34.97	35.04	6,534,763
24 Jan 23	35.37000 +0.81	36.13	34.15	34.20	6,794,207
23 Jan 23	34.56000 -0.85	36.08	34.01	35.23	9,548,132
20 Jan 23	35.41000 +2.83	35.42	32.86	32.86	12,094,063
19 Jan 23	32.58000 -0.63	32.73	30.83	32.04	7,470,214
18 Jan 23	33.21000 -0.46	34.22	33.18	33.79	5,522,249
17 Jan 23	33.67000 +0.20	33.90	33.31	33.46	5,123,250
13 Jan 23	33.47000 -0.11	33.65	32.34	32.67	4,474,260
12 Jan 23	33.58000 -0.18	34.24	33.23	34.12	5,974,787
11 Jan 23	33.76000 +0.92	33.81	32.79	33.00	5,957,939
10 Jan 23	32.84000 +0.55	32.89	30.88	32.06	9,165,395
09 Jan 23	32.29000 -0.51	33.30	32.23	33.16	9,784,771
06 Jan 23	32.80000 +0.82	32.83	31.74	31.75	9,003,571
05 Jan 23	31.98000 -1.12	32.61	31.95	32.61	5,777,245
04 Jan 23	33.10000 +0.71	33.54	32.73	32.87	5,922,686
03 Jan 23	32.39000 -0.47	33.50	32.10	33.25	4,697,690
30 Dec 22	32.86000 +0.02	32.90	32.31	32.46	3,343,393
29 Dec 22	32.84000 +0.74	32.90	32.17	32.30	3,619,511
28 Dec 22	32.10000 -0.46	32.69	31.95	32.59	2,932,998
27 Dec 22	32.56000 -0.19	32.86	32.38	32.85	2,132,117
23 Dec 22	32.75000 +0.41	32.78	32.06	32.29	2,957,456
22 Dec 22	32.34000 -0.94	32.87	31.68	32.84	5,249,488
21 Dec 22	33.28000 +0.63	33.47	32.93	33.10	4,053,348
20 Dec 22	32.65000 +0.27	32.72	32.01	32.43	3,887,056
19 Dec 22	32.38000 -0.83	33.45	32.14	33.21	4,241,695
16 Dec 22	33.21000 -0.38	33.23	32.58	33.08	16,057,583
15 Dec 22	33.59000 -0.76	33.76	32.56	33.66	5,523,402
14 Dec 22	34.35000 -1.04	35.63	33.76	35.24	6,895,923
13 Dec 22	35.39000 -0.18	37.28	35.22	36.66	5,839,503
12 Dec 22	35.57000 +0.46	35.64	34.74	35.14	4,826,821
09 Dec 22	35.11000 +0.19	35.54	34.47	34.71	3,788,697
08 Dec 22	34.92000 +0.29	35.26	34.48	34.98	4,651,848
07 Dec 22	34.63000 -0.01	35.20	34.25	34.48	4,767,428
06 Dec 22	34.64000 +0.25	35.05	33.97	34.38	7,275,427
05 Dec 22	34.39000 -0.91	35.03	34.32	34.85	5,798,705
02 Dec 22	35.30000 -0.64	36.22	34.96	35.50	4,764,154
01 Dec 22	35.94000 -1.64	37.05	35.86	36.05	5,727,787
30 Nov 22	37.58000 +0.30	37.69	35.92	37.00	6,640,541
29 Nov 22	37.28000 +0.86	37.44	36.29	36.52	3,263,173
28 Nov 22	36.42000 -0.63	36.77	36.25	36.50	2,809,356
25 Nov 22	37.05000 +0.21	37.31	36.57	36.74	1,475,292
23 Nov 22	36.84000 +0.32	37.03	36.22	36.37	2,373,121
22 Nov 22	36.52000 +0.22	37.01	36.37	36.61	2,882,178
21 Nov 22	36.30000 +0.41	36.43	35.65	35.65	3,975,087
18 Nov 22	35.89000 +0.44	36.31	35.42	36.04	4,418,773
17 Nov 22	35.45000 +0.26	35.47	34.24	34.46	4,572,569
16 Nov 22	35.19000 -0.73	36.21	35.00	35.76	5,093,240
15 Nov 22	35.92000 -1.83	38.82	35.77	38.50	7,683,063
14 Nov 22	37.75000 -2.48	39.93	37.74	39.72	5,215,053
11 Nov 22	40.23000 +1.50	40.88	38.94	38.94	6,881,239
10 Nov 22	38.73000 +3.72	38.75	36.56	36.85	6,302,384
09 Nov 22	35.01000 -1.08	35.80	34.88	35.62	4,140,119
08 Nov 22	36.09000 -0.11	36.43	35.54	36.23	3,723,080
07 Nov 22	36.20000 +4.78	36.20	34.96	35.43	4,572,944
14 Oct 22	31.42000 -0.96	33.02	31.39	32.60	5,947,216
13 Oct 22	32.38000 +1.09	32.63	30.01	30.51	7,358,476
12 Oct 22	31.29000 +0.37	31.77	30.72	30.95	5,320,210
11 Oct 22	30.92000 -0.09	31.72	30.53	30.82	6,906,324
10 Oct 22	31.01000 +0.17	31.34	30.79	31.11	5,843,600
07 Oct 22	30.84000 -0.65	31.11	30.65	31.01	7,533,979
06 Oct 22	31.49000 -0.26	31.85	31.18	31.39	6,971,162
05 Oct 22	31.75000 +0.07	31.97	30.96	30.96	7,347,325
04 Oct 22	31.68000 +1.82	31.72	30.54	30.60	9,055,133
03 Oct 22	29.86000 +1.67	30.01	28.34	28.80	6,801,004
30 Sep 22	28.19000 -0.65	28.92	28.11	28.81	5,695,013
29 Sep 22	28.84000 -0.15	29.28	28.38	28.44	6,387,182
28 Sep 22	28.99000 +0.88	29.15	28.02	28.31	5,598,421
27 Sep 22	28.11000 -0.10	28.68	27.77	28.59	4,399,074
26 Sep 22	28.21000 -1.06	29.48	28.16	28.92	4,289,644
23 Sep 22	29.27000 -0.46	29.60	28.72	29.18	4,772,365
22 Sep 22	29.73000 -0.90	30.79	29.58	30.66	3,977,035
21 Sep 22	30.63000 -1.01	32.00	30.62	31.89	3,908,344
20 Sep 22	31.64000 -1.07	32.22	31.19	32.21	4,765,358
19 Sep 22	32.71000 +0.20	32.75	31.85	31.96	3,958,106
16 Sep 22	32.51000 -0.09	32.60	31.52	32.12	10,016,729
15 Sep 22	32.60000 +0.86	33.19	31.79	31.86	4,627,857
14 Sep 22	31.74000 +0.14	31.82	30.83	31.82	4,943,852
13 Sep 22	31.60000 -2.70	33.19	31.45	33.13	4,887,314
12 Sep 22	34.30000 +0.88	34.65	33.60	33.78	4,420,916
09 Sep 22	33.42000 +0.82	33.50	32.69	32.79	3,111,578
08 Sep 22	32.60000 +0.65	32.63	31.27	31.62	3,262,389
07 Sep 22	31.95000 +0.95	32.03	30.94	30.94	2,993,437
06 Sep 22	31.00000 -0.97	32.09	30.77	31.91	4,470,073
02 Sep 22	31.97000 -0.08	32.81	31.75	32.63	3,145,733
01 Sep 22	32.05000 -0.70	32.46	31.31	32.39	5,506,818
31 Aug 22	32.75000 -0.21	33.40	32.61	33.25	4,714,745
30 Aug 22	32.96000 +0.23	33.14	32.43	33.06	4,211,869
29 Aug 22	32.73000 -0.92	33.37	32.72	33.28	3,545,600
26 Aug 22	33.65000 -1.48	35.37	33.64	35.22	4,670,303
25 Aug 22	35.13000 +0.80	35.14	34.50	34.63	3,850,488
24 Aug 22	34.33000 +0.33	34.58	33.71	34.00	3,384,091
23 Aug 22	34.00000 +0.62	34.26	33.40	33.63	4,405,671
22 Aug 22	33.38000 -0.93	33.85	33.08	33.85	4,241,388
19 Aug 22	34.31000 -1.06	35.07	34.19	34.96	4,701,887
18 Aug 22	35.37000 +0.17	35.55	35.01	35.26	1,802,184
17 Aug 22	35.20000 -0.83	35.56	34.85	35.27	2,819,228
16 Aug 22	36.03000 +0.28	36.27	35.43	35.74	3,008,003
15 Aug 22	35.75000 -0.39	35.90	35.15	35.52	3,205,916
12 Aug 22	36.14000 +0.03	36.38	35.77	36.38	2,793,240
11 Aug 22	36.11000 +0.45	36.73	35.95	36.33	3,080,247
10 Aug 22	35.66000 +1.76	36.01	34.77	34.94	4,056,421
09 Aug 22	33.90000 -0.53	34.45	33.72	34.40	3,935,049
08 Aug 22	34.43000 +0.53	35.31	34.27	34.34	5,745,893
05 Aug 22	33.90000 +0.14	34.06	33.36	33.46	3,049,210
04 Aug 22	33.76000 -0.24	34.21	33.52	33.91	3,772,403
03 Aug 22	34.00000 +1.18	34.06	33.27	33.45	3,922,594
02 Aug 22	32.82000 -0.92	33.54	32.73	33.35	5,085,016
01 Aug 22	33.74000 +0.26	33.93	32.85	33.07	4,869,184
29 Jul 22	33.48000 +0.82	33.64	32.51	32.57	5,674,279
28 Jul 22	32.66000 +0.08	32.72	31.61	32.58	5,877,565
27 Jul 22	32.58000 +0.83	32.73	31.72	32.18	5,815,699
26 Jul 22	31.75000 -1.07	32.72	31.69	32.44	5,466,160
25 Jul 22	32.82000 +0.14	33.12	32.33	32.83	5,177,228
22 Jul 22	32.68000 +0.02	33.51	32.39	32.74	6,663,039
21 Jul 22	32.66000 -0.64	33.13	32.16	32.79	7,149,317
20 Jul 22	33.30000 +0.41	33.48	32.73	32.74	5,855,382
19 Jul 22	32.89000 +1.41	33.20	31.97	32.00	8,767,633
18 Jul 22	31.48000 +0.09	33.19	31.42	32.10	7,987,001
15 Jul 22	31.39000 +1.41	31.57	30.42	30.78	7,605,311
14 Jul 22	29.98000 -0.04	30.16	28.94	29.26	5,818,712
13 Jul 22	30.02000 -0.44	30.21	29.30	29.56	6,071,318
12 Jul 22	30.46000 +0.71	30.93	29.23	29.25	6,421,588
11 Jul 22	29.75000 +0.07	30.03	29.26	29.26	6,154,466
08 Jul 22	29.68000 +0.19	29.96	29.11	29.66	5,249,150
07 Jul 22	29.49000 +0.93	29.59	28.74	29.08	6,330,090
06 Jul 22	28.56000 -0.38	29.26	28.32	28.88	7,455,658
05 Jul 22	28.94000 +0.35	28.97	27.57	27.83	6,929,270
01 Jul 22	28.59000 +0.97	28.90	27.43	27.43	5,406,384
30 Jun 22	27.62000 -0.91	28.22	27.22	27.89	8,719,138
29 Jun 22	28.53000 -0.43	28.95	28.13	28.80	5,802,364
28 Jun 22	28.96000 -0.49	30.49	28.83	29.69	4,415,813
27 Jun 22	29.45000 -0.09	30.15	29.12	29.89	4,631,487
24 Jun 22	29.54000 +1.32	29.99	28.52	28.61	11,037,465
23 Jun 22	28.22000 -0.82	29.05	27.40	28.93	11,840,426
22 Jun 22	29.04000 -0.18	29.24	28.58	28.71	8,528,033
21 Jun 22	29.22000 -0.67	31.06	28.99	30.85	8,970,043
17 Jun 22	29.89000 +0.97	30.19	28.83	29.02	12,827,256
16 Jun 22	28.92000 -1.55	29.55	27.77	29.46	12,939,011
15 Jun 22	30.47000 +0.96	30.79	29.65	30.03	9,024,681
14 Jun 22	29.51000 -0.19	30.08	29.08	29.90	6,478,321
13 Jun 22	29.70000 -1.81	31.05	29.44	30.61	7,112,569
10 Jun 22	31.51000 -2.34	33.24	31.49	32.86	5,937,081
09 Jun 22	33.85000 -1.11	35.14	33.83	34.97	4,774,777
08 Jun 22	34.96000 -1.41	36.08	34.72	35.71	6,644,973
07 Jun 22	36.37000 +0.58	36.46	35.20	35.37	4,436,572
06 Jun 22	35.79000 +0.35	36.12	35.24	35.73	3,646,519
03 Jun 22	35.44000 -0.78	36.17	35.32	35.79	3,143,491
02 Jun 22	36.22000 +0.35	36.28	35.53	36.00	3,723,473
01 Jun 22	35.87000 -1.17	37.12	35.32	36.87	5,014,852
31 May 22	37.04000 +0.90	37.19	35.66	36.00	9,367,387
27 May 22	36.14000 +0.96	36.14	35.11	35.11	4,457,501
26 May 22	35.18000 +1.24	35.46	34.14	34.14	6,329,349
25 May 22	33.94000 +1.03	34.06	32.50	32.52	6,634,199
24 May 22	32.91000 -1.19	33.91	32.44	33.71	6,742,660
23 May 22	34.10000 +1.64	34.58	33.00	33.29	7,473,673
20 May 22	32.46000 -0.10	33.05	31.36	33.00	7,474,858
19 May 22	32.56000 -0.52	33.25	32.18	32.48	6,853,633
18 May 22	33.08000 -2.32	35.04	32.94	34.81	6,943,256
17 May 22	35.40000 +2.24	35.51	34.15	34.26	5,721,443
16 May 22	33.16000 -0.39	33.76	32.65	33.55	5,756,288
13 May 22	33.55000 +0.52	34.35	33.33	33.35	7,334,442
12 May 22	33.03000 -2.30	34.57	32.04	34.19	10,467,489
11 May 22	35.33000 -0.83	37.33	35.28	36.08	6,395,071
10 May 22	36.16000 -0.87	37.70	35.21	37.41	7,150,697
09 May 22	37.03000 -1.02	38.19	36.83	37.45	7,997,352
06 May 22	38.05000 -1.28	39.46	37.71	39.28	8,408,173
05 May 22	39.33000 -0.81	40.21	38.80	39.54	7,838,572
04 May 22	40.14000 +1.85	40.38	38.23	38.38	8,639,698
03 May 22	38.29000 +0.96	38.70	37.31	37.53	6,028,800
02 May 22	37.33000 +0.52	37.40	36.56	37.07	6,645,849
29 Apr 22	36.81000 -1.26	38.49	36.68	37.83	6,342,568
28 Apr 22	38.07000 +1.25	38.35	37.01	37.31	5,575,661
27 Apr 22	36.82000 -0.69	37.50	36.37	37.14	6,385,232
26 Apr 22	37.51000 -0.78	38.32	37.42	37.77	4,988,311
25 Apr 22	38.29000 +0.31	38.44	36.98	37.43	5,568,304
22 Apr 22	37.98000 -1.82	39.65	37.93	39.54	5,837,508
21 Apr 22	39.80000 -0.68	41.23	39.76	40.99	5,372,440
20 Apr 22	40.48000 -0.22	41.88	40.31	41.02	5,845,934
19 Apr 22	40.70000 +0.67	41.04	40.07	40.07	8,155,657
18 Apr 22	40.03000 +2.33	40.52	37.80	37.94	10,405,506
14 Apr 22	37.70000 +0.23	38.08	37.26	37.49	6,644,318
13 Apr 22	37.47000 +0.60	37.51	36.34	36.36	4,812,432
12 Apr 22	36.87000 +0.35	37.70	36.16	36.47	5,711,158
11 Apr 22	36.52000 -0.12	37.42	36.21	36.21	5,709,407
08 Apr 22	36.64000 +0.99	36.99	35.86	35.89	5,746,826
07 Apr 22	35.65000 -0.12	35.93	34.75	35.64	6,556,788
06 Apr 22	35.77000 +0.50	36.51	35.22	35.58	9,432,676
05 Apr 22	35.27000 -0.30	35.93	35.19	35.48	6,847,075
04 Apr 22	35.57000 +0.41	35.94	34.97	35.56	6,383,425
01 Apr 22	35.16000 +0.35	35.53	34.69	35.23	5,369,976
31 Mar 22	34.81000 -0.92	35.87	34.81	35.52	5,716,061
30 Mar 22	35.73000 -1.03	37.00	35.53	36.70	6,452,573
29 Mar 22	36.76000 +0.91	37.13	36.36	36.68	8,187,831
28 Mar 22	35.85000 -0.82	35.88	34.66	35.48	9,472,669
25 Mar 22	36.67000 +0.27	36.85	36.28	36.48	5,116,270
24 Mar 22	36.40000 +0.06	36.78	36.03	36.61	6,269,698
23 Mar 22	36.34000 -1.26	37.37	36.15	37.19	5,479,651
22 Mar 22	37.60000 +1.22	38.20	36.69	37.05	6,057,924
21 Mar 22	36.38000 -1.21	37.63	36.12	37.48	8,488,598
18 Mar 22	37.59000 +0.14	37.74	36.56	37.28	18,559,320
17 Mar 22	37.45000 -0.22	37.46	36.22	36.45	8,272,257
16 Mar 22	37.67000 +1.53	38.39	36.61	36.87	10,449,239
15 Mar 22	36.14000 +0.66	36.92	35.47	35.86	6,824,781
14 Mar 22	35.48000 +0.44	36.60	35.31	35.71	7,635,852
11 Mar 22	35.04000 -0.39	36.10	34.95	35.85	5,767,394
10 Mar 22	35.43000 -0.77	36.06	34.72	35.43	7,169,163
09 Mar 22	36.20000 +1.14	37.59	35.91	36.81	7,234,909
08 Mar 22	35.06000 +0.30	36.05	33.76	35.15	10,669,257
07 Mar 22	34.76000 -2.52	36.88	34.48	36.82	10,639,221
04 Mar 22	37.28000 -1.61	38.00	36.68	37.86	8,592,746
03 Mar 22	38.89000 -0.87	40.30	37.99	40.01	9,557,101
02 Mar 22	39.76000 +0.29	40.29	38.85	39.74	9,080,602
01 Mar 22	39.47000 -3.31	42.49	39.26	42.47	7,461,597
28 Feb 22	42.78000 -0.41	42.95	41.83	41.84	8,447,724
25 Feb 22	43.19000 +1.95	43.58	41.55	41.57	6,501,030
24 Feb 22	41.24000 -0.36	41.37	39.38	39.92	8,270,518
23 Feb 22	41.60000 -1.11	43.17	41.52	43.06	5,998,210
22 Feb 22	42.71000 -0.71	43.69	42.37	43.25	4,979,981
18 Feb 22	43.42000 -0.24	44.42	43.24	43.45	5,661,270
17 Feb 22	43.66000 -1.19	44.73	43.49	44.34	4,262,855
16 Feb 22	44.85000 +0.06	45.37	44.46	44.46	5,043,457
15 Feb 22	44.79000 +0.76	45.29	44.43	44.74	5,418,796
14 Feb 22	44.03000 +0.24	45.09	43.74	44.04	5,565,408
11 Feb 22	43.79000 -0.34	44.94	43.56	44.22	6,535,710
10 Feb 22	44.13000 -0.53	45.56	44.01	44.65	6,701,815
09 Feb 22	44.66000 +0.68	44.97	44.02	44.14	4,419,762
08 Feb 22	43.98000 +1.09	44.04	42.91	43.09	5,737,170
07 Feb 22	42.89000 +0.39	43.28	42.53	42.53	5,193,936
04 Feb 22	42.50000 +0.25	42.91	42.05	42.23	6,892,036
03 Feb 22	42.25000 -0.45	43.22	42.24	42.66	6,216,341
02 Feb 22	42.70000 -0.18	42.99	42.04	42.70	8,184,195
01 Feb 22	42.88000 +0.29	43.11	41.98	42.53	12,020,623
31 Jan 22	42.59000 +1.17	42.60	40.71	40.98	9,680,899
28 Jan 22	41.42000 -3.00	42.52	39.78	41.26	12,846,240
27 Jan 22	44.42000 -0.95	46.21	43.75	46.05	7,977,312
26 Jan 22	45.37000 -0.73	47.05	44.70	46.45	8,629,580
25 Jan 22	46.10000 +1.17	46.57	43.85	44.21	8,312,255
24 Jan 22	44.93000 +0.51	45.02	42.65	43.32	8,344,171
21 Jan 22	44.42000 -0.74	45.24	44.02	44.80	5,800,964
20 Jan 22	45.16000 -0.48	46.61	45.06	45.86	4,539,401
19 Jan 22	45.64000 -1.60	47.68	45.62	47.68	5,342,224
18 Jan 22	47.24000 -1.43	48.58	46.53	48.32	5,884,527
14 Jan 22	48.67000 -0.79	48.76	47.76	48.38	6,239,079
13 Jan 22	49.46000 +0.43	50.20	49.31	49.33	4,231,254
12 Jan 22	49.03000 +0.27	49.82	48.71	49.19	3,669,411
11 Jan 22	48.76000 +0.46	48.80	48.20	48.47	3,557,072
10 Jan 22	48.30000 +0.09	48.86	47.28	48.86	4,986,439
07 Jan 22	48.21000 +0.65	48.90	47.09	47.24	5,465,880
06 Jan 22	47.56000 +0.65	47.80	46.53	47.37	4,781,265
05 Jan 22	46.91000 -1.25	48.86	46.88	48.29	5,829,624
04 Jan 22	48.16000 +1.16	48.88	47.68	47.68	6,169,360
03 Jan 22	47.00000 +0.61	47.46	46.48	46.48	4,963,118
31 Dec 21	46.39000 +0.13	46.79	46.15	46.23	2,257,894
30 Dec 21	46.26000 -0.03	47.11	46.21	46.46	2,071,475
29 Dec 21	46.29000 -0.17	46.71	46.16	46.47	2,474,847
28 Dec 21	46.46000 +0.28	46.87	45.94	45.95	4,010,686
27 Dec 21	46.18000 +0.02	46.40	45.53	46.22	7,679,021
23 Dec 21	46.16000 +0.21	46.69	46.00	46.28	3,581,187
22 Dec 21	45.95000 -0.18	46.32	45.73	45.94	3,776,084
21 Dec 21	46.13000 +1.91	46.17	44.65	44.87	4,899,114
20 Dec 21	44.22000 -2.43	45.65	43.71	45.51	7,347,600
17 Dec 21	46.65000 -0.97	47.36	45.89	47.30	15,153,758
16 Dec 21	47.62000 +0.90	48.24	47.15	47.66	9,417,882
15 Dec 21	46.72000 -0.11	47.01	45.02	46.98	5,700,395
14 Dec 21	46.83000 +0.49	47.40	46.09	46.25	4,292,708
13 Dec 21	46.34000 -1.53	47.49	46.03	47.49	5,015,686
10 Dec 21	47.87000 -0.02	48.40	47.33	48.40	2,987,913
09 Dec 21	47.89000 +0.58	48.17	46.56	46.95	3,879,147
08 Dec 21	47.31000 -0.28	47.77	47.23	47.64	4,236,793
07 Dec 21	47.59000 +1.25	48.03	46.75	46.86	5,714,791
06 Dec 21	46.34000 +1.06	47.20	46.00	46.26	5,914,499
03 Dec 21	45.28000 -0.36	46.03	44.75	45.88	5,608,009
02 Dec 21	45.64000 +1.88	46.08	44.00	44.12	6,201,167
01 Dec 21	43.76000 -1.03	46.56	43.72	46.10	5,843,845
30 Nov 21	44.79000 -2.33	46.64	44.40	46.26	13,313,884
29 Nov 21	47.12000 -0.56	48.57	46.81	48.19	4,586,514
26 Nov 21	47.68000 -2.09	48.13	46.40	47.80	4,375,346
24 Nov 21	49.77000 +0.06	50.30	49.31	49.31	3,709,483
23 Nov 21	49.71000 +1.36	49.99	48.55	48.56	3,918,328
22 Nov 21	48.35000 +0.47	49.02	47.74	48.50	4,372,473
19 Nov 21	47.88000 -0.47	48.56	47.51	47.89	4,632,469
18 Nov 21	48.35000 -0.24	48.99	47.80	48.68	3,827,093
17 Nov 21	48.59000 -1.03	49.80	48.55	49.38	4,075,230
16 Nov 21	49.62000 -0.51	50.42	48.63	50.16	5,033,919
15 Nov 21	50.13000 -0.05	51.08	50.00	50.33	3,361,752
12 Nov 21	50.18000 +0.47	50.19	49.29	49.60	2,725,841
11 Nov 21	49.71000 +0.22	50.24	49.52	49.71	2,572,143
10 Nov 21	49.49000 +0.18	50.44	49.11	49.11	3,558,248
09 Nov 21	49.31000 +0.05	49.35	48.50	48.81	3,536,700
08 Nov 21	49.26000 +0.07	50.28	49.18	49.66	3,811,321
05 Nov 21	49.19000 +1.20	49.40	48.44	48.58	4,948,495
04 Nov 21	47.99000 -0.21	48.57	47.60	48.08	4,622,152
03 Nov 21	48.20000 +0.82	48.71	47.10	47.22	5,354,601
02 Nov 21	47.38000 +0.01	47.69	46.85	47.50	4,723,608
01 Nov 21	47.37000 +0.92	47.46	46.83	46.83	4,797,979
29 Oct 21	46.45000 -0.42	47.67	46.35	47.41	4,615,580
28 Oct 21	46.87000 +0.19	47.17	45.86	46.87	5,718,001
27 Oct 21	46.68000 -2.27	48.81	46.64	48.61	8,344,155
26 Oct 21	48.95000 +0.06	49.36	48.05	49.31	5,653,182
25 Oct 21	48.89000 -0.30	50.16	48.58	49.45	7,832,458
22 Oct 21	49.19000 +0.10	49.90	48.72	49.27	9,095,888
21 Oct 21	49.09000 -2.85	52.07	48.84	51.88	8,938,734
20 Oct 21	51.94000 -0.42	52.10	50.00	51.32	4,803,833
19 Oct 21	52.36000 +1.35	52.49	51.01	51.10	4,948,493
18 Oct 21	51.01000 +0.83	51.28	50.00	50.00	5,376,942
15 Oct 21	50.18000 +0.61	50.81	50.14	50.30	4,223,520
14 Oct 21	49.57000 +1.17	49.61	48.48	49.28	3,467,254
13 Oct 21	48.40000 -1.29	49.70	47.44	49.43	4,405,402
12 Oct 21	49.69000 +0.63	50.03	48.84	49.03	3,489,792
11 Oct 21	49.06000 -0.89	50.78	49.02	50.14	3,353,639
08 Oct 21	49.95000 +0.33	50.45	49.28	49.72	3,232,538
07 Oct 21	49.62000 -0.23	50.77	49.55	50.50	5,279,546
06 Oct 21	49.85000 -0.31	50.46	48.74	49.78	4,070,724
05 Oct 21	50.16000 +0.54	50.47	49.55	50.17	3,889,348
04 Oct 21	49.62000 -0.29	50.82	49.54	49.94	4,884,355
01 Oct 21	49.91000 +1.03	50.20	48.73	49.00	4,798,900
30 Sep 21	48.88000 -1.66	50.85	48.78	50.81	6,099,522
29 Sep 21	50.54000 -0.13	51.11	50.32	51.04	2,499,554
28 Sep 21	50.67000 -1.05	52.20	50.55	51.55	4,357,833
27 Sep 21	51.72000 +1.49	51.96	50.58	50.61	3,896,523
24 Sep 21	50.23000 +0.39	50.68	49.53	49.55	3,901,114
23 Sep 21	49.84000 +1.49	50.38	48.90	49.05	4,130,562
22 Sep 21	48.35000 +0.82	48.87	48.16	48.31	4,153,441
21 Sep 21	47.53000 +0.25	48.00	47.17	47.70	4,423,411
20 Sep 21	47.28000 -1.16	47.50	46.31	46.82	5,058,758
17 Sep 21	48.44000 -0.25	49.46	48.15	48.67	9,820,481
16 Sep 21	48.69000 +0.45	49.59	48.31	48.57	5,229,567
15 Sep 21	48.24000 +0.56	48.65	47.62	47.83	5,012,236
14 Sep 21	47.68000 -1.01	49.33	47.40	48.76	4,769,092
13 Sep 21	48.69000 +1.37	48.71	47.57	47.79	5,573,818
10 Sep 21	47.32000 +0.74	48.01	46.71	47.18	7,052,539
09 Sep 21	46.58000 +0.90	47.97	45.51	45.68	10,186,631
08 Sep 21	45.68000 -1.00	46.49	45.23	46.49	5,659,831
07 Sep 21	46.68000 -0.70	47.94	46.63	47.27	5,115,133
03 Sep 21	47.38000 -0.93	48.23	47.07	48.16	5,088,438
02 Sep 21	48.31000 -0.28	48.97	48.03	48.67	4,135,120
01 Sep 21	48.59000 -1.16	49.46	48.53	49.29	6,032,893
31 Aug 21	49.75000 +0.40	50.10	49.01	49.20	6,789,754
30 Aug 21	49.35000 -2.60	52.14	49.34	52.14	7,194,931
27 Aug 21	51.95000 +1.18	52.10	50.82	50.82	3,358,399
26 Aug 21	50.77000 -0.65	51.70	50.63	51.70	3,236,086
25 Aug 21	51.42000 +1.21	51.71	50.24	50.33	3,533,747
24 Aug 21	50.21000 +0.50	50.57	49.90	49.99	2,758,827
23 Aug 21	49.71000 +0.51	50.12	49.52	49.63	3,486,144
20 Aug 21	49.20000 +0.19	49.48	48.58	49.01	3,765,680
19 Aug 21	49.01000 -0.94	49.78	48.38	49.17	4,825,192
18 Aug 21	49.95000 -0.74	51.05	49.91	50.42	4,637,820
17 Aug 21	50.69000 -0.77	51.22	50.02	50.93	3,838,629
16 Aug 21	51.46000 -0.35	51.55	50.73	51.19	3,663,551
13 Aug 21	51.81000 +0.19	51.98	51.46	51.78	2,499,140
12 Aug 21	51.62000 +0.41	51.79	50.76	51.17	2,837,199
11 Aug 21	51.21000 +1.08	51.27	49.64	50.27	3,477,474
10 Aug 21	50.13000 +1.16	50.20	48.84	49.00	4,313,635
09 Aug 21	48.97000 -0.43	49.40	48.38	49.08	4,202,240
06 Aug 21	49.40000 +1.11	49.90	48.90	48.99	4,995,308
05 Aug 21	48.29000 +1.12	48.40	47.49	47.49	4,000,443
04 Aug 21	47.17000 +0.05	47.82	46.37	46.62	3,245,142
03 Aug 21	47.12000 +0.27	47.21	45.14	47.05	5,024,017
02 Aug 21	46.85000 -0.17	48.53	46.71	47.45	4,446,810
30 Jul 21	47.02000 -1.30	48.78	46.81	47.80	9,100,414
29 Jul 21	48.32000 +1.11	48.39	47.50	47.96	3,977,224
28 Jul 21	47.21000 -0.02	47.54	46.33	47.38	4,442,830
27 Jul 21	47.23000 +0.09	47.63	46.22	46.65	3,923,466
26 Jul 21	47.14000 +0.63	47.49	46.36	46.49	4,081,795
23 Jul 21	46.51000 +0.60	47.20	46.12	46.12	5,029,929
22 Jul 21	45.91000 -1.23	47.34	45.48	47.01	5,458,230
21 Jul 21	47.14000 +1.14	47.73	46.32	46.43	5,606,265
20 Jul 21	46.00000 +1.20	46.10	43.08	43.48	6,370,521
19 Jul 21	44.80000 -1.93	45.60	44.35	45.52	7,430,745
16 Jul 21	46.73000 -0.99	48.22	46.56	48.19	4,957,464
15 Jul 21	47.72000 +0.22	47.85	46.70	46.84	5,036,851
14 Jul 21	47.50000 -1.14	49.66	47.37	48.97	6,213,747
13 Jul 21	48.64000 -0.86	49.88	48.51	49.50	6,309,602
12 Jul 21	49.50000 +0.77	49.83	47.90	48.25	4,425,267
09 Jul 21	48.73000 +2.02	48.86	47.92	48.03	4,617,592
08 Jul 21	46.71000 -1.25	47.57	45.72	46.61	6,026,818
07 Jul 21	47.96000 +0.09	48.35	47.20	47.50	4,503,601
06 Jul 21	47.87000 -1.18	49.13	47.52	49.00	4,557,572
02 Jul 21	49.05000 +0.18	49.45	48.92	49.08	3,566,408
01 Jul 21	48.87000 +0.35	49.39	48.61	48.73	5,825,218
30 Jun 21	48.52000 +0.52	48.66	47.80	47.86	3,914,789
29 Jun 21	48.00000 -0.49	49.31	47.69	49.00	5,721,885
28 Jun 21	48.49000 -1.31	49.66	48.38	49.63	6,401,030
25 Jun 21	49.80000 +0.80	50.11	49.27	49.50	9,361,818
24 Jun 21	49.00000 +0.68	49.18	48.30	48.71	3,764,501
23 Jun 21	48.32000 +0.42	48.47	47.94	48.02	3,172,838
22 Jun 21	47.90000 -0.10	48.32	47.37	47.79	6,250,424
21 Jun 21	48.00000 +1.86	48.02	46.55	46.66	6,317,385
18 Jun 21	46.14000 -1.37	46.72	45.58	46.47	11,434,899
17 Jun 21	47.51000 -2.00	49.94	46.99	49.78	5,801,322
16 Jun 21	49.51000 -0.54	50.06	48.98	49.77	4,723,026
15 Jun 21	50.05000 +1.41	50.27	48.45	48.83	4,763,090
14 Jun 21	48.64000 -0.73	49.36	48.31	49.27	3,238,354
11 Jun 21	49.37000 +0.38	49.44	48.88	49.12	3,816,556
10 Jun 21	48.99000 -1.08	50.85	48.94	50.78	4,166,915
09 Jun 21	50.07000 -0.73	50.86	49.84	50.86	3,274,706
08 Jun 21	50.80000 +0.35	50.96	49.73	50.21	5,298,666
07 Jun 21	50.45000 +0.66	50.47	49.73	49.73	4,000,287
04 Jun 21	49.79000 -0.06	50.24	49.66	50.00	5,425,928
03 Jun 21	49.85000 +0.35	50.01	49.01	49.37	7,028,258
02 Jun 21	49.50000 +0.53	50.07	48.82	49.90	7,479,170
01 Jun 21	48.97000 +1.56	48.99	48.06	48.06	5,985,087
28 May 21	47.41000 -0.29	47.90	46.88	47.63	3,977,530
27 May 21	47.70000 +0.95	48.17	47.14	47.46	9,257,562
26 May 21	46.75000 +0.49	46.92	46.31	46.42	4,337,623
25 May 21	46.26000 -0.14	47.67	46.13	46.79	5,430,623
24 May 21	46.40000 +0.18	46.67	46.03	46.48	3,493,527
21 May 21	46.22000 +0.46	46.87	45.96	46.09	4,640,085
20 May 21	45.76000 -0.11	46.23	45.36	46.07	4,675,759
19 May 21	45.87000 +0.02	45.90	44.54	45.05	4,616,877
18 May 21	45.85000 -1.06	47.14	45.84	46.65	5,048,386
17 May 21	46.91000 +0.11	47.16	46.37	46.51	4,448,631
14 May 21	46.80000 +1.53	46.98	45.54	45.69	4,700,790
13 May 21	45.27000 +1.14	45.58	44.04	44.13	5,845,762
12 May 21	44.13000 -1.08	45.72	43.92	45.40	6,093,358
11 May 21	45.21000 -0.81	45.79	44.46	45.20	5,771,407
10 May 21	46.02000 +0.12	47.22	45.98	46.55	7,221,991
07 May 21	45.90000 +1.00	45.98	44.08	44.46	5,551,356
06 May 21	44.90000 +0.11	45.31	44.15	45.04	6,489,351
05 May 21	44.79000 +0.20	45.24	44.67	44.86	3,746,793
04 May 21	44.59000 +0.91	44.84	43.11	43.50	8,712,279
03 May 21	43.68000 -0.06	44.54	43.27	44.29	5,947,666
30 Apr 21	43.74000 -0.70	44.22	43.55	43.89	6,888,198
29 Apr 21	44.44000 +1.41	44.58	43.21	43.37	9,386,701
28 Apr 21	43.03000 +2.30	43.08	41.02	41.08	8,877,467
27 Apr 21	40.73000 -0.74	40.89	39.60	39.71	9,905,398
26 Apr 21	41.47000 +0.79	41.80	40.80	40.80	4,549,900
23 Apr 21	40.68000 +0.80	40.90	39.56	39.80	3,181,647
22 Apr 21	39.88000 -0.30	40.59	39.76	40.39	3,443,240
21 Apr 21	40.18000 +0.61	40.20	38.65	39.18	6,107,949
20 Apr 21	39.57000 -1.16	40.50	39.07	40.50	4,631,706
19 Apr 21	40.73000 -0.66	41.46	40.47	41.32	10,066,924
16 Apr 21	41.39000 +0.11	42.14	41.30	41.74	4,526,811
15 Apr 21	41.28000 -0.22	41.70	40.69	41.70	5,439,876
14 Apr 21	41.50000 +0.04	42.00	40.22	40.31	6,786,719
13 Apr 21	41.46000 -1.69	43.00	41.26	42.83	7,508,706
12 Apr 21	43.15000 +0.35	43.24	42.54	42.81	4,670,994
09 Apr 21	42.80000 +0.55	43.09	42.24	42.88	6,593,831
08 Apr 21	42.25000 -0.24	42.34	41.43	42.20	4,697,052
07 Apr 21	42.49000 +0.30	43.03	42.21	42.34	5,536,258
06 Apr 21	42.19000 -0.03	42.51	41.89	42.05	5,310,882
05 Apr 21	42.22000 +0.56	42.51	41.84	42.16	7,898,722
01 Apr 21	41.66000 +1.00	41.83	40.84	40.94	5,775,937
31 Mar 21	40.66000 -0.40	41.61	40.64	40.94	5,550,303
30 Mar 21	41.06000 +0.76	41.31	40.57	40.57	6,312,627
29 Mar 21	40.30000 -1.02	40.96	39.81	40.67	7,423,405
26 Mar 21	41.32000 +0.59	41.88	40.39	41.66	6,159,094
25 Mar 21	40.73000 +1.24	40.86	38.24	39.10	8,072,426
24 Mar 21	39.49000 +0.69	40.03	39.22	39.50	9,934,028
23 Mar 21	38.80000 -1.74	40.40	38.45	40.06	9,354,386
22 Mar 21	40.54000 -0.43	40.96	40.24	40.86	6,843,480
19 Mar 21	40.97000 -0.29	41.52	40.02	40.61	9,836,018
18 Mar 21	41.26000 -1.88	43.61	40.99	43.43	8,054,680
17 Mar 21	43.14000 +0.94	43.16	41.88	42.47	7,243,802
16 Mar 21	42.20000 -0.62	42.69	41.31	42.67	6,820,222
15 Mar 21	42.82000 +0.12	43.01	41.62	42.83	6,448,617
12 Mar 21	42.70000 +0.04	43.24	42.57	43.02	4,044,485
11 Mar 21	42.66000 +1.05	42.81	41.25	41.43	5,369,642
10 Mar 21	41.61000 +1.44	41.86	40.47	40.48	6,144,280
09 Mar 21	40.17000 -0.47	40.74	39.62	40.46	6,960,005
08 Mar 21	40.64000 +0.54	41.21	40.04	40.51	8,167,866
05 Mar 21	40.10000 +1.19	40.22	37.92	39.75	7,214,810
04 Mar 21	38.91000 -1.21	40.18	37.76	39.77	8,090,787
03 Mar 21	40.12000 +0.56	40.90	39.71	39.84	5,423,464
02 Mar 21	39.56000 -0.44	40.29	39.44	39.83	6,106,571
01 Mar 21	40.00000 +1.32	40.44	39.40	39.46	8,210,993
26 Feb 21	38.68000 -0.34	39.46	37.98	38.77	7,364,305
25 Feb 21	39.02000 -1.20	40.60	38.72	40.50	7,488,929
24 Feb 21	40.22000 +1.74	40.32	38.60	38.66	8,010,194
23 Feb 21	38.48000 -0.34	39.23	38.01	39.00	6,820,879
22 Feb 21	38.82000 +0.74	39.38	37.94	37.95	6,066,786
19 Feb 21	38.08000 +1.43	38.31	36.98	37.06	5,612,726
18 Feb 21	36.65000 -0.82	37.42	36.45	37.06	4,937,032
17 Feb 21	37.47000 -0.43	38.31	37.31	37.70	4,635,443
16 Feb 21	37.90000 +0.75	38.03	37.10	37.46	3,757,312
12 Feb 21	37.15000 -0.13	37.71	36.91	37.32	2,992,158
11 Feb 21	37.28000 -0.60	37.97	36.85	37.88	2,945,637
10 Feb 21	37.88000 +0.76	37.92	36.83	37.45	3,971,478
09 Feb 21	37.12000 -0.55	37.74	37.10	37.61	6,977,705
08 Feb 21	37.67000 +0.38	37.76	37.07	37.55	7,481,482
05 Feb 21	37.29000 +0.15	37.82	37.18	37.60	4,858,889
04 Feb 21	37.14000 +1.03	37.63	36.00	36.00	8,455,097
03 Feb 21	36.11000 +0.07	36.43	35.65	36.03	5,291,849
02 Feb 21	36.04000 +1.35	36.25	35.08	35.10	7,928,900
01 Feb 21	34.69000 +1.04	34.86	33.99	34.63	7,520,438
29 Jan 21	33.65000 -2.24	35.85	33.41	34.87	12,483,537
28 Jan 21	35.89000 +1.51	36.08	34.26	34.83	11,743,395
27 Jan 21	34.38000 -1.00	35.75	34.15	35.14	9,433,487
26 Jan 21	35.38000 -1.25	36.97	35.35	36.92	5,316,897
25 Jan 21	36.63000 -0.74	37.00	35.53	36.96	6,013,565
22 Jan 21	37.37000 -0.80	37.66	37.17	37.59	5,598,213
21 Jan 21	38.17000 -1.74	39.95	38.07	39.49	7,097,087
20 Jan 21	39.91000 +0.21	40.69	39.56	40.00	5,688,925
19 Jan 21	39.70000 +0.93	39.96	39.29	39.68	7,771,888
15 Jan 21	38.77000 -0.14	39.19	37.84	38.23	7,955,723
14 Jan 21	38.91000 +1.50	39.18	37.52	37.71	10,254,773
13 Jan 21	37.41000 +0.85	37.96	36.61	36.67	7,977,660
12 Jan 21	36.56000 +0.27	37.05	36.21	36.43	3,777,216
11 Jan 21	36.29000 -0.29	36.53	35.60	35.98	4,701,412
08 Jan 21	36.58000 -0.13	36.97	36.04	36.85	4,614,975
07 Jan 21	36.71000 -0.17	37.43	36.39	37.29	8,355,637
06 Jan 21	36.88000 +2.11	37.35	35.16	35.54	10,200,043
05 Jan 21	34.77000 +0.63	34.98	34.19	34.25	5,154,191
04 Jan 21	34.14000 -0.57	35.04	34.07	35.00	6,207,590
31 Dec 20	34.71000 +0.42	34.78	34.10	34.21	2,331,659
30 Dec 20	34.29000 +0.36	34.65	33.93	34.00	2,617,542
29 Dec 20	33.93000 -0.02	34.21	33.45	34.07	2,217,026
28 Dec 20	33.95000 -0.01	34.52	33.95	34.17	1,863,063
24 Dec 20	33.96000 -0.17	34.20	33.61	34.20	844,443
23 Dec 20	34.13000 +0.87	34.40	33.53	33.60	2,976,334
22 Dec 20	33.26000 -0.12	33.94	33.24	33.51	3,663,365
21 Dec 20	33.38000 +1.03	33.88	32.31	32.70	6,644,718
18 Dec 20	32.35000 -0.95	33.25	32.17	33.21	8,973,935
17 Dec 20	33.30000 +0.34	33.33	32.81	33.09	3,046,965
16 Dec 20	32.96000 +0.23	33.10	32.28	32.92	3,083,916
15 Dec 20	32.73000 +0.82	32.76	31.70	32.35	4,375,068
14 Dec 20	31.91000 -0.36	32.78	31.64	32.75	3,039,129
11 Dec 20	32.27000 -0.71	32.70	32.01	32.61	4,805,238
10 Dec 20	32.98000 +0.63	33.10	31.89	32.30	4,741,263
09 Dec 20	32.35000 -0.04	32.85	32.05	32.55	4,979,804
08 Dec 20	32.39000 -0.18	32.52	31.87	32.07	3,836,956
07 Dec 20	32.57000 -0.40	32.95	32.33	32.83	4,580,562
04 Dec 20	32.97000 +0.62	33.04	32.18	32.76	4,127,188
03 Dec 20	32.35000 +0.02	32.73	32.05	32.19	3,168,804
02 Dec 20	32.33000 +0.86	32.47	31.03	31.40	4,440,842
01 Dec 20	31.47000 +1.00	32.04	31.09	31.25	4,610,078
30 Nov 20	30.47000 -0.62	31.91	30.43	31.60	6,726,547
27 Nov 20	31.09000 -0.29	31.32	30.86	31.20	1,351,073
25 Nov 20	31.38000 -0.59	31.60	31.00	31.60	3,173,250
24 Nov 20	31.97000 +1.34	31.99	31.16	31.50	5,271,871
23 Nov 20	30.63000 +1.18	30.90	29.84	30.08	3,396,300
20 Nov 20	29.45000 -0.60	29.87	29.32	29.78	4,045,870
19 Nov 20	30.05000 -0.03	30.17	29.48	29.80	3,129,039
18 Nov 20	30.08000 -0.49	31.36	30.08	30.62	4,522,820
17 Nov 20	30.57000 -0.54	30.76	29.56	30.55	3,914,654
16 Nov 20	31.11000 +1.09	31.52	30.58	31.00	6,004,523
13 Nov 20	30.02000 +0.91	30.24	29.34	29.51	4,021,739
12 Nov 20	29.11000 -0.29	29.83	28.70	28.92	4,225,212
11 Nov 20	29.40000 -0.21	29.81	28.55	29.74	5,649,214
10 Nov 20	29.61000 -0.24	30.36	29.57	29.87	5,692,152
09 Nov 20	29.85000 +3.05	31.00	29.75	29.99	11,257,262
06 Nov 20	26.80000 -0.68	27.76	26.65	27.53	3,108,385
05 Nov 20	27.48000 +0.96	27.66	26.83	26.86	4,233,290
04 Nov 20	26.52000 -0.14	27.31	25.18	25.94	6,709,689
03 Nov 20	26.66000 +0.70	26.95	26.42	26.74	3,985,191
02 Nov 20	25.96000 +0.94	26.17	25.35	25.51	3,552,634
30 Oct 20	25.02000 -0.44	25.35	24.47	25.01	4,695,281
29 Oct 20	25.46000 +0.29	25.60	24.76	25.08	4,320,945
28 Oct 20	25.17000 -1.06	25.83	24.88	25.39	6,082,836
27 Oct 20	26.23000 -0.66	27.00	26.22	26.89	3,668,936
26 Oct 20	26.89000 -0.86	27.29	26.37	27.27	5,266,669
23 Oct 20	27.75000 -0.21	28.43	27.16	28.23	7,351,507
22 Oct 20	27.96000 +1.10	28.06	27.02	27.25	5,013,602
21 Oct 20	26.86000 -0.75	27.65	26.81	27.52	6,723,727
20 Oct 20	27.61000 -1.47	28.41	27.43	28.06	11,557,937
19 Oct 20	29.08000 -0.30	29.99	29.03	29.61	5,455,288
16 Oct 20	29.38000 +0.28	29.86	29.21	29.31	3,656,599
15 Oct 20	29.10000 +0.43	29.14	28.12	28.31	2,565,369
14 Oct 20	28.67000 +0.13	29.05	28.53	28.67	2,827,108
13 Oct 20	28.54000 -0.33	28.90	28.30	28.61	3,181,633
12 Oct 20	28.87000 +0.03	29.18	28.75	29.18	4,034,787
09 Oct 20	28.84000 -0.31	29.49	28.66	29.24	6,596,024
08 Oct 20	29.15000 +0.85	29.19	28.39	28.57	3,265,709
07 Oct 20	28.30000 +0.80	28.71	27.89	27.95	3,930,884
06 Oct 20	27.50000 -0.88	29.03	27.17	28.85	5,768,205
05 Oct 20	28.38000 +0.92	28.48	27.83	27.88	4,232,076
02 Oct 20	27.46000 +0.81	27.60	25.88	26.13	3,597,365
01 Oct 20	26.65000 +0.48	26.70	26.11	26.45	5,059,787
30 Sep 20	26.17000 +0.62	26.61	25.55	25.68	6,467,741
29 Sep 20	25.55000 -0.24	25.97	25.27	25.84	3,377,412
28 Sep 20	25.79000 +0.65	26.26	25.65	25.85	3,322,087
25 Sep 20	25.14000 +0.37	25.27	24.52	24.57	3,443,567
24 Sep 20	24.77000 -0.33	25.45	24.20	24.88	4,978,574
23 Sep 20	25.10000 -0.51	26.28	24.97	25.73	5,876,619
22 Sep 20	25.61000 -0.29	26.27	25.12	25.91	5,322,111
21 Sep 20	25.90000 -1.33	26.49	25.67	26.10	6,442,576
18 Sep 20	27.23000 -0.41	27.76	27.06	27.45	5,310,045
17 Sep 20	27.64000 +0.05	27.73	26.89	27.08	4,944,214
16 Sep 20	27.59000 +1.10	27.92	26.14	26.65	7,267,458
15 Sep 20	26.49000 -0.47	27.14	26.47	27.06	4,964,087
14 Sep 20	26.96000 +1.17	27.38	26.01	26.01	5,575,785
11 Sep 20	25.79000 +0.39	25.85	25.27	25.49	3,330,314
10 Sep 20	25.40000 -0.20	26.59	25.32	25.79	5,687,178
09 Sep 20	25.60000 +0.07	25.85	25.14	25.80	3,077,736
08 Sep 20	25.53000 -0.64	26.10	25.31	25.61	5,358,966
04 Sep 20	26.17000 +1.05	26.49	25.38	25.65	7,218,231
03 Sep 20	25.12000 +0.30	25.88	24.60	25.06	7,629,383
02 Sep 20	24.82000 -0.04	25.01	24.51	24.87	6,939,288
01 Sep 20	24.86000 +0.05	25.19	24.39	24.65	3,633,709
31 Aug 20	24.81000 -0.97	25.77	24.81	25.77	5,755,793
28 Aug 20	25.78000 +0.20	25.93	25.43	25.75	3,140,864
27 Aug 20	25.58000 +1.13	25.75	24.49	24.53	5,587,798
26 Aug 20	24.45000 -0.45	25.01	24.33	24.78	3,012,471
25 Aug 20	24.90000 -0.35	25.72	24.71	25.59	3,955,677
24 Aug 20	25.25000 +1.34	25.26	23.93	24.10	5,358,154
21 Aug 20	23.91000 -0.03	24.27	23.82	23.90	2,264,115
20 Aug 20	23.94000 -0.17	24.12	23.66	23.71	4,431,740
19 Aug 20	24.11000 +0.13	24.53	23.90	24.13	4,647,008
18 Aug 20	23.98000 -0.37	24.55	23.89	24.44	4,975,240
17 Aug 20	24.35000 -0.58	24.88	24.22	24.80	4,948,727
14 Aug 20	24.93000 +0.23	25.24	24.17	24.40	3,860,156
13 Aug 20	24.70000 -0.04	24.77	24.18	24.40	4,459,899
12 Aug 20	24.74000 -0.36	25.71	24.07	25.65	5,416,040
11 Aug 20	25.10000 +0.51	26.13	25.03	25.55	5,512,346
10 Aug 20	24.59000 +0.90	25.00	23.71	23.73	7,728,498
07 Aug 20	23.69000 +0.60	23.69	22.55	22.86	5,086,852
06 Aug 20	23.09000 -0.24	23.34	22.89	23.07	4,311,503
05 Aug 20	23.33000 +0.68	23.39	22.69	22.93	5,664,644
04 Aug 20	22.65000 -0.07	22.98	22.55	22.68	4,207,964
03 Aug 20	22.72000 +0.59	22.99	22.04	22.30	6,037,274
31 Jul 20	22.13000 -1.04	23.00	21.90	23.00	6,281,211
30 Jul 20	23.17000 -0.61	23.32	22.72	23.21	4,594,703
29 Jul 20	23.78000 +0.70	23.81	22.97	23.08	4,075,716
28 Jul 20	23.08000 -0.66	23.80	23.01	23.51	4,834,716
27 Jul 20	23.74000 +0.18	23.81	22.88	23.40	5,637,061
24 Jul 20	23.56000 +0.17	23.84	23.18	23.50	7,298,558
23 Jul 20	23.39000 +0.47	23.50	22.65	22.70	7,382,624
22 Jul 20	22.92000 +0.28	23.15	22.14	22.24	4,752,067
21 Jul 20	22.64000 +0.26	23.21	21.67	22.05	8,415,327
20 Jul 20	22.38000 -0.83	23.27	22.37	23.15	6,840,889
17 Jul 20	23.21000 -0.54	23.83	23.01	23.70	6,367,430
16 Jul 20	23.75000 +0.11	24.13	23.25	23.42	4,545,298
15 Jul 20	23.64000 +1.19	23.77	22.74	22.75	7,054,801
14 Jul 20	22.45000 -0.24	22.95	22.15	22.57	6,946,859
13 Jul 20	22.69000 +0.13	23.21	22.27	22.93	7,372,591
10 Jul 20	22.56000 +1.22	22.58	21.28	21.39	4,883,888
09 Jul 20	21.34000 -0.98	22.29	21.04	22.27	5,288,156
08 Jul 20	22.32000 +0.53	22.34	21.62	21.76	5,180,746
07 Jul 20	21.79000 -1.01	22.67	21.76	22.58	4,684,178
06 Jul 20	22.80000 +0.94	22.87	22.31	22.48	4,960,101
02 Jul 20	21.86000 +0.25	22.83	21.80	22.35	7,211,943
01 Jul 20	21.61000 -0.55	22.67	21.40	22.30	5,989,185
30 Jun 20	22.16000 +0.21	22.29	21.64	21.77	4,661,855
29 Jun 20	21.95000 +0.56	22.17	21.33	21.74	5,313,052
26 Jun 20	21.39000 -1.36	22.31	21.24	22.22	11,816,464
25 Jun 20	22.75000 +0.66	22.81	21.69	21.91	7,672,819
24 Jun 20	22.09000 -1.83	23.35	22.07	23.25	8,388,182
23 Jun 20	23.92000 +0.13	24.51	23.77	24.16	10,911,557
22 Jun 20	23.79000 +0.02	24.09	23.18	23.53	11,375,367
19 Jun 20	23.77000 -0.48	24.91	23.36	24.88	14,823,217
18 Jun 20	24.25000 -0.50	24.80	24.02	24.17	9,066,760
17 Jun 20	24.75000 -0.41	25.49	24.66	25.26	11,956,313
16 Jun 20	25.16000 +0.77	26.01	24.33	25.96	9,948,632
15 Jun 20	24.39000 +0.62	24.65	22.53	22.71	9,093,724
12 Jun 20	23.77000 +1.62	23.82	22.40	23.78	9,479,518
11 Jun 20	22.15000 -2.22	23.32	21.99	22.16	9,076,067
10 Jun 20	24.37000 -1.49	25.71	24.15	25.59	8,056,813
09 Jun 20	25.86000 -1.01	26.17	25.36	25.77	6,649,450
08 Jun 20	26.87000 +1.35	27.00	26.13	26.91	11,071,121
05 Jun 20	25.52000 +1.19	27.50	25.35	26.75	13,584,133
04 Jun 20	24.33000 +0.64	24.48	22.94	23.42	8,537,098
03 Jun 20	23.69000 +1.62	24.10	22.75	22.89	11,010,092
02 Jun 20	22.07000 +0.97	22.39	21.50	21.52	11,433,745
01 Jun 20	21.10000 +0.73	21.28	20.19	20.47	5,750,893
29 May 20	20.37000 -0.87	21.12	20.23	20.55	9,237,173
28 May 20	21.24000 -0.11	22.34	21.01	22.01	10,108,684
27 May 20	21.35000 +1.87	21.40	20.17	20.95	14,809,296
26 May 20	19.48000 +1.63	19.75	18.90	19.00	6,925,855
22 May 20	17.85000 -0.28	18.15	17.55	18.08	4,521,131
21 May 20	18.13000 +0.02	18.36	17.85	18.08	4,733,251
20 May 20	18.11000 +0.48	18.42	17.98	18.06	8,361,493
19 May 20	17.63000 -0.33	18.25	17.23	17.80	8,176,997
18 May 20	17.96000 +1.42	18.11	17.56	17.65	7,785,945
15 May 20	16.54000 -0.53	17.13	16.45	16.79	6,017,229
14 May 20	17.07000 +1.20	17.18	15.17	15.40	11,877,302
13 May 20	15.87000 -1.11	16.79	15.75	16.73	14,054,319
12 May 20	16.98000 -0.75	18.12	16.96	17.76	5,825,467
11 May 20	17.73000 -0.89	18.23	17.53	18.18	6,252,550
08 May 20	18.62000 +0.63	18.68	18.30	18.48	4,907,520
07 May 20	17.99000 +0.69	18.36	17.50	17.58	8,191,267
06 May 20	17.30000 -0.70	18.42	17.26	18.20	6,315,837
05 May 20	18.00000 -0.43	19.35	17.95	18.90	7,899,438
04 May 20	18.43000 -0.08	18.56	17.57	17.95	7,774,890
01 May 20	18.51000 -1.28	18.76	18.05	18.65	8,218,211
30 Apr 20	19.79000 -1.26	20.91	19.42	20.38	10,493,399
29 Apr 20	21.05000 +2.31	21.38	19.86	19.98	14,819,190
28 Apr 20	18.74000 +1.12	19.23	18.39	18.65	10,484,618
27 Apr 20	17.62000 +0.65	17.78	17.07	17.17	11,559,308
24 Apr 20	16.97000 +0.87	17.01	16.19	16.25	12,224,224
23 Apr 20	16.10000 +0.05	16.68	16.04	16.06	9,044,822
22 Apr 20	16.05000 +0.88	16.17	15.25	15.63	9,968,045
21 Apr 20	15.17000 -0.42	15.98	14.51	15.00	10,926,845
20 Apr 20	15.59000 -0.03	15.98	14.78	15.14	10,743,579
17 Apr 20	15.62000 +1.45	15.70	14.99	15.13	11,645,948
16 Apr 20	14.17000 -0.78	15.00	14.02	14.85	9,806,227
15 Apr 20	14.95000 -0.95	15.29	14.56	14.94	8,362,304
14 Apr 20	15.90000 -0.32	16.98	15.60	16.46	10,696,509
13 Apr 20	16.22000 -1.40	18.02	16.14	17.82	11,938,645
09 Apr 20	17.62000 +0.80	18.92	17.34	17.84	13,613,681
08 Apr 20	16.82000 +0.70	17.03	16.10	16.56	9,894,265
07 Apr 20	16.12000 +0.63	18.19	15.96	17.00	14,932,459
06 Apr 20	15.49000 +2.24	15.67	14.17	14.32	11,557,304
03 Apr 20	13.25000 -1.06	14.26	12.98	14.04	12,078,969
02 Apr 20	14.31000 -0.20	15.13	13.71	14.33	9,769,034
01 Apr 20	14.51000 -1.58	15.20	13.96	14.97	12,834,305
31 Mar 20	16.09000 -0.68	16.84	15.96	16.68	10,746,686
30 Mar 20	16.77000 -0.33	17.00	16.06	16.94	7,263,385
27 Mar 20	17.10000 -1.93	18.18	16.85	17.92	11,818,901
26 Mar 20	19.03000 +2.37	19.86	17.00	17.15	18,975,952
25 Mar 20	16.66000 +1.92	17.32	15.11	15.79	13,319,498
24 Mar 20	14.74000 +1.94	15.25	13.68	13.88	12,384,935
23 Mar 20	12.80000 -0.61	13.44	12.25	13.28	14,916,086
20 Mar 20	13.41000 -1.19	15.20	13.26	14.97	12,910,843
19 Mar 20	14.60000 +0.67	15.38	12.31	13.63	15,388,951
18 Mar 20	13.93000 -3.53	16.59	12.15	16.15	13,580,275
17 Mar 20	17.46000 -0.39	18.86	16.10	18.42	18,349,820
16 Mar 20	17.85000 -6.28	20.01	17.75	19.50	16,192,173
13 Mar 20	24.13000 +2.46	24.16	22.22	23.41	13,296,423
12 Mar 20	21.67000 -2.82	23.98	21.65	22.56	14,687,890
11 Mar 20	24.49000 -1.78	25.85	24.19	25.50	14,759,305
10 Mar 20	26.27000 +1.25	26.42	24.58	26.13	11,415,689
09 Mar 20	25.02000 -3.23	26.28	24.69	26.09	10,877,264
06 Mar 20	28.25000 -1.01	28.87	27.75	28.10	10,763,669
05 Mar 20	29.26000 -0.88	29.87	28.98	29.04	10,807,855
04 Mar 20	30.14000 +1.27	30.28	29.09	29.37	8,613,889
03 Mar 20	28.87000 -1.52	30.67	28.71	30.22	9,562,522
02 Mar 20	30.39000 +1.29	30.40	29.15	29.28	10,614,535
28 Feb 20	29.10000 -0.58	29.19	28.07	28.68	17,476,048
27 Feb 20	29.68000 -0.91	30.79	29.39	29.86	10,894,802
26 Feb 20	30.59000 -0.17	31.41	30.59	31.00	9,640,680
25 Feb 20	30.76000 -1.49	32.25	30.59	32.21	9,860,695
24 Feb 20	32.25000 -1.08	32.57	32.12	32.18	8,475,622
21 Feb 20	33.33000 -0.31	33.56	33.03	33.51	4,868,351
20 Feb 20	33.64000 +0.27	33.88	33.20	33.24	4,866,365
19 Feb 20	33.37000 +0.10	33.46	33.01	33.32	5,993,446
18 Feb 20	33.27000 -0.48	33.95	33.18	33.60	5,570,003
14 Feb 20	33.75000 -0.07	33.99	33.57	33.85	5,615,783
13 Feb 20	33.82000 +0.24	33.88	33.45	33.48	4,214,423
12 Feb 20	33.58000 +0.25	33.92	33.32	33.52	7,148,132
11 Feb 20	33.33000 +0.06	33.56	33.28	33.43	9,637,521
10 Feb 20	33.27000 +0.08	33.34	33.05	33.05	7,959,509
07 Feb 20	33.19000 +0.00	33.26	32.76	32.98	6,453,448
06 Feb 20	33.19000 -0.24	33.66	33.08	33.38	5,478,233
05 Feb 20	33.43000 +0.78	33.53	32.98	33.07	6,349,044
04 Feb 20	32.65000 +0.23	33.21	32.61	32.90	6,005,854
03 Feb 20	32.42000 +0.01	32.92	32.22	32.65	7,252,883
31 Jan 20	32.41000 -0.71	33.01	32.21	32.93	6,716,696
30 Jan 20	33.12000 +0.48	33.27	32.33	32.33	6,375,840
29 Jan 20	32.64000 +0.07	32.92	32.48	32.62	4,654,142
28 Jan 20	32.57000 +0.37	32.90	32.28	32.41	6,472,240
27 Jan 20	32.20000 -0.43	32.26	31.70	32.08	8,073,115
24 Jan 20	32.63000 -3.57	34.50	32.44	34.10	15,773,236
23 Jan 20	36.20000 -0.22	36.37	35.83	36.35	8,289,272
22 Jan 20	36.42000 +0.70	36.42	35.84	36.07	5,703,041
21 Jan 20	35.72000 -0.04	36.01	35.51	35.57	5,852,897
17 Jan 20	35.76000 +0.28	35.97	35.49	35.59	5,697,579
16 Jan 20	35.48000 +0.28	35.61	35.31	35.40	5,871,486
15 Jan 20	35.20000 -0.20	35.45	35.05	35.27	5,256,365
14 Jan 20	35.40000 -0.01	35.69	35.31	35.37	7,005,073
13 Jan 20	35.41000 -0.06	35.58	35.19	35.53	3,902,753
10 Jan 20	35.47000 +0.04	35.68	35.21	35.42	4,881,680
09 Jan 20	35.43000 -0.02	35.85	35.31	35.65	3,946,035
08 Jan 20	35.45000 +0.27	35.65	35.20	35.22	4,736,655
07 Jan 20	35.18000 -0.50	35.58	35.16	35.51	3,134,079
06 Jan 20	35.68000 -0.01	35.68	35.21	35.34	5,142,220
03 Jan 20	35.69000 -0.52	35.97	35.55	35.67	3,993,939
02 Jan 20	36.21000 +0.20	36.24	36.03	36.14	3,568,061
31 Dec 19	36.01000 -0.04	36.22	35.87	36.02	2,657,664
30 Dec 19	36.05000 -0.24	36.42	36.01	36.42	2,568,063
27 Dec 19	36.29000 +0.03	36.45	36.24	36.31	2,932,245
26 Dec 19	36.26000 -0.06	36.49	36.19	36.40	2,651,531
24 Dec 19	36.32000 -0.01	36.45	36.27	36.33	1,135,046
23 Dec 19	36.33000 -0.41	36.78	36.26	36.77	3,005,234
20 Dec 19	36.74000 +0.30	37.01	36.51	36.61	14,461,642
19 Dec 19	36.44000 -0.35	36.87	36.25	36.81	6,519,818
18 Dec 19	36.79000 -0.12	37.07	36.72	37.00	6,621,585
17 Dec 19	36.91000 -0.27	37.28	36.86	37.27	8,197,921
16 Dec 19	37.18000 -0.51	38.11	37.17	37.90	6,458,139
13 Dec 19	37.69000 +0.00	38.18	37.42	37.61	4,466,733
12 Dec 19	37.69000 +0.55	37.81	36.92	37.00	5,341,934
11 Dec 19	37.14000 -0.28	37.54	37.01	37.35	4,400,724
10 Dec 19	37.42000 -0.14	37.64	37.32	37.45	4,447,934
09 Dec 19	37.56000 -0.20	37.84	37.55	37.76	4,228,344
06 Dec 19	37.76000 +0.27	38.07	37.74	37.92	4,408,346
05 Dec 19	37.49000 +0.01	37.61	37.15	37.26	4,815,270
04 Dec 19	37.48000 +0.66	37.63	36.83	36.83	6,140,542
03 Dec 19	36.82000 -0.32	36.91	36.16	36.74	4,991,325
02 Dec 19	37.14000 -0.27	37.60	37.09	37.60	4,065,891
29 Nov 19	37.41000 +0.03	37.58	37.27	37.33	1,592,322
27 Nov 19	37.38000 -0.01	37.48	37.12	37.38	3,056,280
26 Nov 19	37.39000 +0.06	37.59	37.02	37.33	4,915,216
25 Nov 19	37.33000 +0.43	37.42	36.92	36.99	5,636,844
22 Nov 19	36.90000 +0.13	37.12	36.68	36.87	3,071,904
21 Nov 19	36.77000 +0.21	36.88	36.32	36.61	3,304,253
20 Nov 19	36.56000 -0.36	36.93	36.46	36.74	3,894,215
19 Nov 19	36.92000 -0.19	37.24	36.83	37.19	3,271,415
18 Nov 19	37.11000 +0.06	37.14	36.69	36.92	4,410,472
15 Nov 19	37.05000 +0.32	37.24	36.92	37.00	4,583,846
14 Nov 19	36.73000 +0.17	36.88	36.35	36.36	3,107,144
13 Nov 19	36.56000 -0.33	36.91	36.48	36.56	2,813,880
12 Nov 19	36.89000 +0.00	36.98	36.65	36.83	3,653,690
11 Nov 19	36.89000 -0.05	37.05	36.62	36.71	3,094,888
08 Nov 19	36.94000 -0.02	36.98	36.41	36.90	4,013,147
07 Nov 19	36.96000 +0.14	37.33	36.91	37.04	4,834,683
06 Nov 19	36.82000 +0.54	36.86	36.24	36.34	4,942,596
05 Nov 19	36.28000 +0.08	36.54	36.15	36.25	7,216,837
04 Nov 19	36.20000 +0.46	36.23	35.89	36.00	4,148,471
01 Nov 19	35.74000 +0.37	35.82	35.38	35.47	3,411,131
31 Oct 19	35.37000 -0.22	35.66	35.00	35.45	5,056,895
30 Oct 19	35.59000 -0.20	35.85	35.39	35.80	3,832,645
29 Oct 19	35.79000 +0.11	36.02	35.61	35.61	4,978,112
28 Oct 19	35.68000 +0.39	35.98	35.45	35.50	5,394,299
25 Oct 19	35.29000 +0.28	35.41	34.82	35.00	4,640,790
24 Oct 19	35.01000 -0.08	35.16	34.65	35.07	4,960,474
23 Oct 19	35.09000 +0.12	35.27	34.67	34.89	5,268,997
22 Oct 19	34.97000 -0.09	35.24	34.79	35.09	4,266,534
21 Oct 19	35.06000 +0.77	35.12	34.56	34.66	6,178,612
18 Oct 19	34.29000 +0.31	34.94	33.90	34.70	7,087,523
17 Oct 19	33.98000 +0.49	34.19	33.58	33.60	6,186,339
16 Oct 19	33.49000 -0.20	33.98	33.40	33.71	4,966,620
15 Oct 19	33.69000 +0.57	33.90	33.10	33.23	5,134,031
14 Oct 19	33.12000 +0.08	33.33	32.84	32.92	4,799,200
11 Oct 19	33.04000 +0.55	33.62	32.97	32.98	5,135,216
10 Oct 19	32.49000 +0.34	32.93	32.12	32.22	4,547,399
09 Oct 19	32.15000 +0.75	32.28	31.59	31.68	4,369,710
08 Oct 19	31.40000 -1.02	32.04	31.40	32.01	4,842,175
07 Oct 19	32.42000 -0.22	32.85	32.27	32.71	3,308,859
04 Oct 19	32.64000 +0.39	32.65	32.20	32.29	3,218,049
03 Oct 19	32.25000 +0.08	32.31	31.56	32.03	4,611,358
02 Oct 19	32.17000 -0.98	33.03	32.14	32.97	5,194,041
01 Oct 19	33.15000 -0.94	34.44	33.15	34.32	5,166,502
30 Sep 19	34.09000 +0.47	34.23	33.69	33.71	4,694,503
27 Sep 19	33.62000 -0.04	34.03	33.33	33.92	4,011,137
26 Sep 19	33.66000 -0.19	33.96	33.53	33.53	3,325,114
25 Sep 19	33.85000 +0.18	33.91	33.32	33.61	3,497,959
24 Sep 19	33.67000 -0.45	34.38	33.49	34.27	6,203,021
23 Sep 19	34.12000 +0.26	34.26	33.42	33.58	5,020,451
20 Sep 19	33.86000 -0.18	34.34	33.81	34.06	8,266,766
19 Sep 19	34.04000 -0.04	34.51	33.94	34.06	3,395,793
18 Sep 19	34.08000 +0.12	34.20	33.62	33.84	2,972,356
17 Sep 19	33.96000 +0.07	34.03	33.45	33.87	2,627,351
16 Sep 19	33.89000 -0.29	33.98	33.49	33.86	2,403,842
13 Sep 19	34.18000 +0.33	34.30	33.83	34.14	3,674,502
12 Sep 19	33.85000 -0.08	34.14	33.41	33.89	4,742,557
11 Sep 19	33.93000 +0.13	33.97	33.40	33.94	3,224,478
10 Sep 19	33.80000 +0.09	33.91	33.31	33.68	3,629,814
09 Sep 19	33.71000 +0.83	34.21	33.19	33.21	5,614,900
06 Sep 19	32.88000 -0.40	33.35	32.85	33.34	2,807,043
05 Sep 19	33.28000 +0.98	33.71	32.60	32.63	4,186,879
04 Sep 19	32.30000 +0.56	32.35	32.04	32.14	5,271,094
03 Sep 19	31.74000 -0.31	31.99	31.48	31.76	5,500,001
30 Aug 19	32.05000 -0.21	32.53	31.78	32.51	3,524,571
29 Aug 19	32.26000 +0.29	32.60	32.13	32.32	3,303,728
28 Aug 19	31.97000 +0.58	31.98	31.21	31.25	5,016,646
27 Aug 19	31.39000 -0.44	32.05	31.26	31.87	4,925,755
26 Aug 19	31.83000 +0.28	31.99	31.47	31.90	4,920,921
23 Aug 19	31.55000 -1.33	32.90	31.39	32.61	5,026,238
22 Aug 19	32.88000 -0.16	33.28	32.77	33.13	3,251,020
21 Aug 19	33.04000 +0.10	33.57	32.96	33.27	2,847,220
20 Aug 19	32.94000 -0.52	33.63	32.92	33.39	3,624,084
19 Aug 19	33.46000 +0.03	33.98	33.44	33.80	6,333,219
16 Aug 19	33.43000 +0.67	33.45	32.94	33.09	4,844,727
15 Aug 19	32.76000 -0.08	33.26	32.45	32.85	6,286,007
14 Aug 19	32.84000 -1.84	34.27	32.74	34.12	6,532,370
13 Aug 19	34.68000 +0.78	34.95	33.82	34.06	4,745,275
12 Aug 19	33.90000 -1.36	34.98	33.87	34.86	7,327,071
09 Aug 19	35.26000 +0.25	35.49	34.78	34.86	3,700,870
08 Aug 19	35.01000 +0.60	35.31	34.59	34.70	3,894,180
07 Aug 19	34.41000 +0.14	34.54	32.86	33.71	5,201,058
06 Aug 19	34.27000 +0.53	34.34	33.74	34.00	4,875,364
05 Aug 19	33.74000 -1.32	34.63	33.64	34.47	5,601,715
02 Aug 19	35.06000 -0.46	35.44	34.65	35.24	3,508,590
01 Aug 19	35.52000 -0.36	36.47	35.43	35.92	4,499,500
31 Jul 19	35.88000 -0.31	36.27	35.75	36.16	5,084,334
30 Jul 19	36.19000 -0.16	36.24	35.97	36.10	2,344,030
29 Jul 19	36.35000 -0.25	36.71	36.33	36.53	1,942,946
26 Jul 19	36.60000 +0.09	36.79	36.28	36.50	2,924,410
25 Jul 19	36.51000 -0.08	36.87	36.39	36.69	3,524,216
24 Jul 19	36.59000 +0.51	36.63	35.89	35.89	4,740,454
23 Jul 19	36.08000 +0.74	36.17	35.39	35.42	4,482,548
22 Jul 19	35.34000 +0.29	35.64	35.10	35.19	5,337,774
19 Jul 19	35.05000 -1.04	36.06	34.99	36.06	6,923,211
18 Jul 19	36.09000 +0.55	36.21	35.34	35.48	5,667,630
17 Jul 19	35.54000 -0.49	36.04	35.54	36.02	3,354,492
16 Jul 19	36.03000 +0.19	36.24	35.81	35.93	3,357,698
15 Jul 19	35.84000 -0.12	35.96	35.58	35.96	3,460,873
12 Jul 19	35.96000 +0.32	36.02	35.49	35.72	4,544,851
11 Jul 19	35.64000 +0.12	35.69	35.27	35.63	3,787,208
10 Jul 19	35.52000 -0.24	36.12	35.49	35.79	3,319,658
09 Jul 19	35.76000 +0.06	35.84	35.40	35.46	4,049,405
08 Jul 19	35.70000 +0.09	35.76	35.39	35.39	5,509,540
05 Jul 19	35.61000 +0.08	35.73	35.40	35.62	5,178,295
03 Jul 19	35.53000 +0.34	35.62	35.05	35.33	2,642,347
02 Jul 19	35.19000 +0.12	35.53	35.05	35.10	4,195,399
01 Jul 19	35.07000 +0.40	35.26	34.77	34.94	6,532,299
28 Jun 19	34.67000 +0.38	34.70	34.22	34.50	7,422,837
27 Jun 19	34.29000 +0.06	34.49	34.13	34.22	5,981,235
26 Jun 19	34.23000 +0.33	34.39	33.94	33.94	4,790,948
25 Jun 19	33.90000 -0.09	34.14	33.80	33.92	3,582,099
24 Jun 19	33.99000 -0.32	34.60	33.92	34.34	4,470,756
21 Jun 19	34.31000 +0.07	34.46	33.94	34.16	7,268,990
20 Jun 19	34.24000 +0.40	34.30	33.84	34.12	4,081,500
19 Jun 19	33.84000 -0.60	34.49	33.64	34.39	5,514,158
18 Jun 19	34.44000 +0.43	34.78	33.86	33.96	4,251,447
17 Jun 19	34.01000 +0.06	34.33	33.92	34.01	3,945,636
14 Jun 19	33.95000 -0.03	34.08	33.49	34.00	3,808,241
13 Jun 19	33.98000 +0.19	34.21	33.83	33.88	3,888,185
12 Jun 19	33.79000 -0.26	34.16	33.69	34.01	4,832,775
11 Jun 19	34.05000 +0.73	34.46	33.50	33.55	8,644,453
10 Jun 19	33.32000 -0.46	34.37	33.32	34.19	10,963,370
07 Jun 19	33.78000 -0.55	34.36	33.63	34.36	7,046,104
06 Jun 19	34.33000 +0.26	34.38	33.68	34.24	8,399,167
05 Jun 19	34.07000 +0.13	34.46	33.59	34.14	9,162,519
04 Jun 19	33.94000 +0.64	33.96	33.49	33.65	11,834,126
03 Jun 19	33.30000 -0.33	33.93	32.92	33.60	14,862,680
31 May 19	33.63000 -0.60	34.11	33.57	34.04	5,320,746
30 May 19	34.23000 -0.14	34.66	34.06	34.41	7,363,941
29 May 19	34.37000 -0.23	34.49	34.06	34.48	6,789,850
28 May 19	34.60000 -0.21	35.28	34.44	34.55	4,485,253
24 May 19	34.81000 +0.06	35.03	34.61	34.96	3,111,107
23 May 19	34.75000 -0.49	35.08	34.50	34.97	3,951,209
22 May 19	35.24000 +0.09	35.42	35.03	35.19	4,239,031
21 May 19	35.15000 +0.15	35.50	35.15	35.24	7,097,840
20 May 19	35.00000 +0.09	35.25	34.82	34.89	4,498,788
17 May 19	34.91000 -0.33	35.24	34.81	34.83	3,969,729
16 May 19	35.24000 +0.38	35.29	34.86	34.86	5,038,114
15 May 19	34.86000 +0.09	35.05	34.28	34.42	5,080,162
14 May 19	34.77000 +0.78	35.09	34.02	34.03	5,217,385
13 May 19	33.99000 -1.02	34.59	33.92	34.43	6,193,899
10 May 19	35.01000 +0.61	35.01	34.29	34.35	6,703,777
09 May 19	34.40000 +0.58	34.45	33.56	33.61	6,861,288
08 May 19	33.82000 -0.18	34.10	33.66	33.85	3,255,379
07 May 19	34.00000 -0.29	34.22	33.71	33.88	3,253,920
06 May 19	34.29000 -0.05	34.37	33.64	33.69	2,441,503
03 May 19	34.34000 +0.19	34.44	34.03	34.13	2,621,322
02 May 19	34.15000 -0.01	34.56	34.09	34.24	3,320,521
01 May 19	34.16000 -0.51	34.87	34.10	34.74	3,959,519
30 Apr 19	34.67000 +0.26	34.75	34.23	34.53	4,130,477
29 Apr 19	34.41000 +0.01	34.72	34.29	34.43	3,205,947
26 Apr 19	34.40000 +0.90	34.40	33.46	33.48	5,281,697
25 Apr 19	33.50000 -0.03	33.84	33.28	33.41	3,943,315
24 Apr 19	33.53000 +0.07	33.65	33.24	33.36	5,069,576
23 Apr 19	33.46000 -0.09	33.59	33.22	33.51	4,474,374
22 Apr 19	33.55000 +0.21	33.61	32.91	33.13	3,998,718
18 Apr 19	33.34000 +0.10	33.79	32.21	33.79	6,769,735
17 Apr 19	33.24000 +0.08	33.42	33.06	33.29	4,607,129
16 Apr 19	33.16000 +0.21	33.24	32.77	33.09	3,230,558
15 Apr 19	32.95000 -0.05	33.37	32.65	33.09	3,398,203
12 Apr 19	33.00000 +0.38	33.25	32.75	32.95	4,152,959
11 Apr 19	32.62000 +0.07	33.15	32.52	32.68	3,493,731
10 Apr 19	32.55000 +0.28	32.63	32.27	32.27	3,026,734
09 Apr 19	32.27000 -0.27	32.47	32.16	32.47	4,668,566
08 Apr 19	32.54000 +0.23	32.54	32.19	32.35	2,935,288
05 Apr 19	32.31000 -0.19	32.72	32.28	32.45	3,704,084
04 Apr 19	32.50000 +0.15	32.80	32.38	32.48	2,838,750
03 Apr 19	32.35000 -0.07	32.70	32.24	32.50	6,711,724
02 Apr 19	32.42000 -0.16	32.65	32.35	32.58	5,471,529
01 Apr 19	32.58000 +0.68	32.73	32.07	32.09	4,426,068
29 Mar 19	31.90000 +0.07	32.22	31.78	32.03	4,448,094
28 Mar 19	31.83000 +0.20	32.04	31.62	31.62	3,805,464
27 Mar 19	31.63000 -0.14	31.97	31.47	31.78	4,887,290
26 Mar 19	31.77000 +0.38	31.87	31.34	31.62	5,009,644
25 Mar 19	31.39000 -0.44	32.08	31.12	31.79	8,774,294
22 Mar 19	31.83000 -1.08	32.68	31.65	32.54	6,752,130
21 Mar 19	32.91000 +0.46	33.15	32.22	32.31	4,922,683
20 Mar 19	32.45000 -0.63	33.00	32.38	32.96	5,243,532
19 Mar 19	33.08000 -0.16	33.56	33.00	33.45	5,700,756
18 Mar 19	33.24000 -0.07	33.56	33.19	33.34	4,803,148
15 Mar 19	33.31000 +0.47	33.32	32.76	32.85	13,405,503
14 Mar 19	32.84000 -0.08	33.19	32.74	32.90	7,339,132
13 Mar 19	32.92000 +0.71	33.06	32.40	32.55	7,867,797
12 Mar 19	32.21000 +0.19	32.27	31.93	32.09	5,395,045
11 Mar 19	32.02000 +0.48	32.07	31.68	31.75	7,351,690
08 Mar 19	31.54000 +0.04	31.58	31.08	31.20	5,588,150
07 Mar 19	31.50000 -0.39	31.92	31.39	31.86	7,009,739
06 Mar 19	31.89000 -0.33	32.41	31.88	32.30	4,948,181
05 Mar 19	32.22000 -0.24	32.48	31.94	32.34	8,446,663
04 Mar 19	32.46000 +0.00	32.69	32.16	32.52	4,257,824
01 Mar 19	32.46000 -0.15	33.24	32.39	32.80	5,769,544
28 Feb 19	32.61000 +0.59	32.65	31.96	32.06	12,213,495
27 Feb 19	32.02000 +0.01	32.21	31.89	32.00	10,472,872
26 Feb 19	32.01000 +0.18	32.15	31.64	31.71	9,412,626
25 Feb 19	31.83000 -0.05	32.31	31.82	32.12	8,686,392
22 Feb 19	31.88000 +0.10	32.17	31.82	31.86	6,074,349
21 Feb 19	31.78000 -0.01	31.99	31.65	31.85	5,339,951
20 Feb 19	31.79000 +0.03	32.06	31.75	31.77	7,874,624
19 Feb 19	31.76000 +0.01	31.85	31.55	31.68	4,788,140
15 Feb 19	31.75000 +0.92	31.84	31.11	31.11	7,141,839
14 Feb 19	30.83000 +0.06	31.18	30.75	30.96	7,723,452
13 Feb 19	30.77000 +0.33	30.97	30.54	30.54	3,913,322
12 Feb 19	30.44000 +0.07	30.99	30.42	30.54	7,256,970
11 Feb 19	30.37000 +0.43	30.39	30.00	30.00	7,950,911
08 Feb 19	29.94000 -0.17	30.23	29.76	29.92	6,207,411
07 Feb 19	30.11000 +0.00	30.26	29.80	30.08	7,865,403
06 Feb 19	30.11000 +0.12	30.26	29.74	29.98	6,817,118
05 Feb 19	29.99000 +0.27	30.09	29.61	29.75	8,605,946
04 Feb 19	29.72000 +0.03	29.81	29.19	29.70	6,806,654
01 Feb 19	29.69000 -0.35	30.05	29.61	29.84	6,321,178
31 Jan 19	30.04000 -0.03	30.22	29.86	29.92	8,351,866
30 Jan 19	30.07000 +0.42	30.22	29.76	29.98	7,011,298
29 Jan 19	29.65000 -0.33	30.23	29.56	30.01	9,459,209
28 Jan 19	29.98000 +0.19	30.32	29.55	29.61	11,749,783
25 Jan 19	29.79000 -0.02	30.33	29.78	29.98	11,871,180
24 Jan 19	29.81000 +0.41	30.43	29.40	29.73	23,959,448
23 Jan 19	29.40000 +2.85	30.00	28.68	29.96	40,739,368
22 Jan 19	26.55000 +0.27	26.74	26.30	26.50	12,985,294
18 Jan 19	26.28000 -0.07	26.58	26.03	26.41	6,534,481
17 Jan 19	26.35000 -0.03	26.50	26.04	26.22	3,153,764
16 Jan 19	26.38000 +0.61	26.60	25.76	25.76	4,933,125
15 Jan 19	25.77000 -0.08	25.84	25.45	25.81	4,441,993
14 Jan 19	25.85000 -0.17	25.94	25.55	25.79	6,465,869
11 Jan 19	26.02000 +0.27	26.15	25.48	25.57	5,670,805
10 Jan 19	25.75000 -0.24	25.91	25.36	25.89	4,892,833
09 Jan 19	25.99000 +0.57	26.01	25.39	25.53	5,126,921
08 Jan 19	25.42000 +0.05	25.60	25.00	25.51	4,347,101
07 Jan 19	25.37000 +0.13	25.59	24.92	25.16	3,993,781
04 Jan 19	25.24000 +1.15	25.34	24.49	24.55	8,027,611
03 Jan 19	24.09000 -0.18	24.53	23.90	24.45	6,948,328
02 Jan 19	24.27000 +0.81	24.27	23.12	23.15	8,662,529
31 Dec 18	23.46000 -0.04	23.67	22.95	23.52	7,749,821
28 Dec 18	23.50000 +0.08	23.81	23.15	23.54	5,934,442
27 Dec 18	23.42000 +0.28	23.44	22.56	22.80	6,030,122
26 Dec 18	23.14000 +0.97	23.16	21.77	22.16	5,392,852
24 Dec 18	22.17000 -0.33	22.94	21.99	22.33	4,457,599
21 Dec 18	22.50000 -0.49	23.39	22.32	23.00	12,513,141
20 Dec 18	22.99000 -0.21	23.55	22.69	22.97	7,602,573
19 Dec 18	23.20000 -0.33	24.05	23.05	23.50	7,631,839
18 Dec 18	23.53000 +0.04	23.95	23.32	23.64	10,224,901
17 Dec 18	23.49000 -0.61	24.15	23.36	24.00	10,344,458
14 Dec 18	24.10000 -0.08	24.67	23.81	23.93	9,651,287
13 Dec 18	24.18000 -0.37	24.73	24.07	24.62	8,417,984
12 Dec 18	24.55000 +0.15	25.07	24.47	24.68	7,580,611
11 Dec 18	24.40000 -0.56	25.50	24.18	25.31	6,769,408
10 Dec 18	24.96000 -0.40	25.41	24.30	25.30	9,531,130
07 Dec 18	25.36000 +0.22	25.93	25.21	25.32	9,078,490
06 Dec 18	25.14000 +0.24	25.16	24.51	24.53	8,381,521
04 Dec 18	24.90000 -0.91	25.85	24.69	25.66	9,313,328
03 Dec 18	25.81000 -0.17	26.42	25.69	26.23	5,591,053
30 Nov 18	25.98000 +0.01	26.04	25.73	26.00	5,840,654
29 Nov 18	25.97000 -0.45	26.40	25.95	26.23	4,391,428
28 Nov 18	26.42000 +0.34	26.46	25.94	26.06	4,510,163
27 Nov 18	26.08000 +0.13	26.13	25.72	25.76	5,870,604
26 Nov 18	25.95000 +0.39	26.15	25.81	25.92	5,728,540
23 Nov 18	25.56000 -0.10	25.83	25.36	25.53	2,146,017
21 Nov 18	25.66000 +0.34	26.06	25.33	25.40	4,225,991
20 Nov 18	25.32000 -0.21	25.82	25.06	25.29	5,961,508
19 Nov 18	25.53000 -0.38	26.09	25.20	25.94	6,260,465
16 Nov 18	25.91000 -0.60	26.39	25.44	26.35	9,307,181
15 Nov 18	26.51000 -0.41	26.65	25.93	26.65	9,776,696
14 Nov 18	26.92000 -0.73	27.93	26.67	27.85	5,806,330
13 Nov 18	27.65000 +0.44	27.99	27.21	27.21	5,120,964
12 Nov 18	27.21000 -0.41	27.78	27.14	27.59	3,471,145
09 Nov 18	27.62000 +0.14	27.98	27.25	27.32	5,696,424
08 Nov 18	27.48000 +0.13	27.58	27.19	27.27	5,426,985
07 Nov 18	27.35000 +0.48	27.38	26.64	26.98	7,951,565
06 Nov 18	26.87000 +0.15	27.02	26.35	26.67	8,879,113
05 Nov 18	26.72000 +0.29	27.01	26.43	26.50	5,859,227
02 Nov 18	26.43000 -3.01	27.32	26.13	27.29	18,857,684
01 Nov 18	29.44000 +0.56	29.48	28.91	29.08	4,171,382
31 Oct 18	28.88000 +0.14	29.34	28.75	29.03	4,849,977
30 Oct 18	28.74000 +0.73	28.77	28.09	28.23	5,081,993
29 Oct 18	28.01000 +0.03	28.89	27.60	28.32	5,437,781
26 Oct 18	27.98000 -0.85	28.57	27.71	28.50	7,973,892
25 Oct 18	28.83000 +0.27	29.05	28.35	28.75	6,267,784
24 Oct 18	28.56000 -1.02	29.98	28.50	29.65	6,664,670
23 Oct 18	29.58000 +0.11	29.68	28.49	28.82	7,275,340
22 Oct 18	29.47000 -1.89	31.57	29.41	31.51	8,823,487
19 Oct 18	31.36000 +1.72	31.74	29.42	30.45	10,238,100
18 Oct 18	29.64000 -0.43	30.14	29.44	30.04	5,788,054
17 Oct 18	30.07000 -0.12	30.44	29.70	30.14	3,658,955
16 Oct 18	30.19000 +0.46	30.22	29.56	29.91	2,990,234
15 Oct 18	29.73000 -0.11	30.03	29.59	29.76	3,478,930
12 Oct 18	29.84000 +0.11	30.29	29.28	29.96	5,228,352
11 Oct 18	29.73000 -0.79	30.44	29.51	30.30	7,268,854
10 Oct 18	30.52000 -0.63	31.56	30.51	31.28	5,350,456
09 Oct 18	31.15000 -0.18	31.35	30.98	31.15	3,740,765
08 Oct 18	31.33000 +0.02	31.57	30.95	31.11	4,522,117
05 Oct 18	31.31000 -0.19	31.75	31.23	31.59	2,606,418
04 Oct 18	31.50000 -0.28	31.94	31.29	31.81	3,488,509
03 Oct 18	31.78000 +0.44	32.05	31.48	31.58	3,856,314
02 Oct 18	31.34000 -0.14	31.63	31.06	31.38	4,768,376
01 Oct 18	31.48000 +0.40	31.80	31.17	31.25	5,078,140
28 Sep 18	31.08000 -0.49	31.50	30.95	31.43	4,931,163
27 Sep 18	31.57000 -0.34	31.98	31.57	31.88	3,876,934
26 Sep 18	31.91000 -1.07	32.77	31.84	32.57	4,663,052
25 Sep 18	32.98000 -0.06	33.17	32.68	33.17	3,546,405
24 Sep 18	33.04000 -0.43	33.52	32.88	33.42	3,547,607
21 Sep 18	33.47000 -0.13	33.82	33.40	33.61	9,928,391
20 Sep 18	33.60000 +0.21	33.78	33.44	33.55	4,837,073
19 Sep 18	33.39000 +0.41	33.60	32.96	33.05	4,294,101
18 Sep 18	32.98000 +0.48	33.03	32.47	32.60	4,141,706
17 Sep 18	32.50000 -0.09	32.90	32.38	32.68	4,169,751
14 Sep 18	32.59000 +0.38	32.71	32.19	32.30	3,319,761
13 Sep 18	32.21000 -0.08	32.47	32.20	32.35	3,420,400
12 Sep 18	32.29000 -0.15	32.54	32.17	32.40	3,446,686
11 Sep 18	32.44000 +0.26	32.68	31.92	32.03	4,370,701
10 Sep 18	32.18000 +0.45	32.71	31.73	31.73	4,905,129
07 Sep 18	31.73000 -0.07	31.98	31.66	31.78	4,745,432
06 Sep 18	31.80000 -0.21	32.15	31.57	31.88	4,590,403
05 Sep 18	32.01000 +0.13	32.24	31.85	31.90	6,134,937
04 Sep 18	31.88000 +0.21	31.92	31.51	31.59	5,077,503
31 Aug 18	31.67000 +0.06	31.75	31.42	31.46	3,605,813
30 Aug 18	31.61000 -0.07	31.83	31.53	31.61	2,672,869
29 Aug 18	31.68000 -0.14	31.93	31.43	31.93	3,369,786
28 Aug 18	31.82000 -0.01	32.09	31.71	31.80	2,674,915
27 Aug 18	31.83000 +0.47	32.13	31.52	31.56	5,081,933
24 Aug 18	31.36000 +0.09	31.46	31.21	31.30	2,475,919
23 Aug 18	31.27000 -0.43	31.87	31.25	31.71	4,084,672
22 Aug 18	31.70000 +0.53	31.82	31.08	31.11	6,564,091
21 Aug 18	31.17000 +0.10	31.47	30.91	31.06	4,878,859
20 Aug 18	31.07000 +0.70	31.23	30.35	30.39	6,580,792
17 Aug 18	30.37000 -0.06	30.53	30.16	30.43	4,815,683
16 Aug 18	30.43000 +0.57	30.53	29.84	29.84	6,904,031
15 Aug 18	29.86000 -0.15	30.17	29.50	29.67	9,945,916
14 Aug 18	30.01000 +0.82	30.03	29.47	29.87	7,830,955
13 Aug 18	29.19000 -0.22	29.55	29.15	29.38	4,760,442
10 Aug 18	29.41000 -0.57	29.76	29.38	29.65	5,212,883
09 Aug 18	29.98000 -0.07	30.13	29.73	30.00	4,756,022
08 Aug 18	30.05000 -0.04	30.31	29.96	30.08	5,483,039
07 Aug 18	30.09000 +0.44	30.18	29.70	29.83	6,388,668
06 Aug 18	29.65000 -0.20	30.18	29.55	29.86	5,713,290
03 Aug 18	29.85000 +0.16	29.92	29.17	29.66	6,015,248
02 Aug 18	29.69000 +0.49	29.73	28.99	29.06	9,421,258
01 Aug 18	29.20000 +0.26	29.71	28.90	29.03	13,528,395
31 Jul 18	28.94000 -0.57	29.76	28.64	29.68	11,257,553
30 Jul 18	29.51000 -0.41	29.97	28.91	29.64	18,396,556
27 Jul 18	29.92000 -0.08	30.71	29.33	30.57	15,595,040
26 Jul 18	30.00000 -3.44	33.60	29.44	33.54	23,930,620
25 Jul 18	33.44000 -0.38	33.88	33.08	33.88	5,473,887
24 Jul 18	33.82000 +0.31	34.02	33.47	33.79	4,282,838
23 Jul 18	33.51000 +0.70	33.54	32.95	32.97	4,444,079
20 Jul 18	32.81000 -0.43	33.42	32.79	33.13	6,294,258
19 Jul 18	33.24000 -0.17	33.74	32.96	33.19	5,496,394
18 Jul 18	33.41000 +0.59	33.54	32.80	32.99	5,236,880
17 Jul 18	32.82000 +0.26	33.02	32.58	32.68	4,316,556
16 Jul 18	32.56000 +0.12	32.74	32.41	32.42	5,489,890
13 Jul 18	32.44000 -0.52	32.91	32.11	32.80	9,880,103
12 Jul 18	32.96000 -1.84	34.96	32.61	34.92	15,117,293
11 Jul 18	34.80000 -0.05	35.01	34.64	34.67	3,761,272
10 Jul 18	34.85000 -0.01	35.01	34.76	34.92	3,254,992
09 Jul 18	34.86000 +1.16	34.91	33.88	33.90	3,611,170
06 Jul 18	33.70000 +0.10	33.97	33.44	33.60	5,522,663
05 Jul 18	33.60000 +0.10	33.91	33.53	33.77	5,194,511
03 Jul 18	33.50000 -0.34	33.93	33.45	33.84	2,785,557
02 Jul 18	33.84000 +0.46	33.84	33.11	33.11	4,422,098
29 Jun 18	33.38000 +0.37	33.99	33.32	33.39	5,812,285
28 Jun 18	33.01000 +0.01	33.15	32.55	32.97	4,453,638
27 Jun 18	33.00000 -0.47	33.82	33.00	33.43	3,674,328
26 Jun 18	33.47000 -0.35	33.91	33.37	33.83	4,161,196
25 Jun 18	33.82000 -0.31	34.17	33.50	34.05	4,580,060
22 Jun 18	34.13000 -0.09	34.60	34.07	34.54	8,176,428
21 Jun 18	34.22000 -0.29	34.69	33.85	34.40	4,518,054
20 Jun 18	34.51000 -0.30	35.04	34.48	35.03	3,426,687
19 Jun 18	34.81000 -0.19	34.89	34.46	34.63	3,130,100
18 Jun 18	35.00000 -0.22	35.16	34.82	35.00	4,166,360
15 Jun 18	35.22000 -0.04	35.43	34.70	35.07	5,265,085
14 Jun 18	35.26000 +0.32	35.38	34.90	35.06	3,391,212
13 Jun 18	34.94000 -0.36	35.55	34.92	35.43	3,281,475
12 Jun 18	35.30000 +0.04	35.56	35.09	35.45	2,538,763
11 Jun 18	35.26000 -0.19	35.72	35.15	35.51	3,265,799
08 Jun 18	35.45000 -0.10	35.57	35.19	35.54	4,143,003
07 Jun 18	35.55000 -0.03	36.08	35.28	35.65	4,058,105
06 Jun 18	35.58000 +0.58	35.58	34.99	35.10	4,222,142
05 Jun 18	35.00000 -0.45	35.45	34.89	35.37	4,116,276
04 Jun 18	35.45000 +0.41	35.50	35.12	35.19	1,941,816
01 Jun 18	35.04000 +0.41	35.30	34.79	35.16	2,911,528
31 May 18	34.63000 -0.39	35.00	34.41	34.85	5,582,906
30 May 18	35.02000 +0.55	35.19	34.67	34.85	4,759,872
29 May 18	34.47000 -1.14	35.26	34.19	35.17	6,116,276
25 May 18	35.61000 -0.29	35.82	35.42	35.82	3,982,533
24 May 18	35.90000 -0.22	36.25	35.08	35.99	5,140,936
23 May 18	36.12000 +0.01	36.12	35.42	35.77	5,063,382
22 May 18	36.11000 +0.39	36.32	35.70	35.70	4,909,759
21 May 18	35.72000 +0.28	35.96	35.52	35.60	5,835,561
18 May 18	35.44000 +0.51	35.63	34.90	34.93	7,236,704
17 May 18	34.93000 +0.34	35.00	34.47	34.58	3,690,599
16 May 18	34.59000 +0.38	34.76	34.08	34.30	3,065,869
15 May 18	34.21000 +0.27	34.53	33.65	33.65	3,675,842
14 May 18	33.94000 -0.17	34.29	33.88	34.29	2,471,664
11 May 18	34.11000 +0.21	34.43	33.90	33.90	3,282,658
10 May 18	33.90000 +0.17	34.12	33.60	33.73	3,155,247
09 May 18	33.73000 +0.65	33.84	33.11	33.26	3,983,025
08 May 18	33.08000 +0.36	33.35	32.78	32.83	6,296,760
07 May 18	32.72000 +0.09	32.85	32.48	32.70	4,973,426
04 May 18	32.63000 +0.50	32.75	31.74	31.87	4,741,022
03 May 18	32.13000 -0.80	32.81	31.84	32.80	5,763,410
02 May 18	32.93000 -0.15	33.41	32.83	32.99	6,385,956
01 May 18	33.08000 -0.09	33.15	32.72	33.08	4,804,545
30 Apr 18	33.17000 +0.06	33.58	33.16	33.27	3,980,059
27 Apr 18	33.11000 -0.19	33.44	33.01	33.30	4,503,516
26 Apr 18	33.30000 +0.01	33.53	33.12	33.31	5,990,821
25 Apr 18	33.29000 -1.06	34.24	33.17	34.16	9,538,538
24 Apr 18	34.35000 -0.38	35.24	34.10	35.09	7,072,184
23 Apr 18	34.73000 -0.47	35.44	34.55	35.31	5,856,223
20 Apr 18	35.20000 -0.15	36.21	34.86	35.71	10,287,130
19 Apr 18	35.35000 +0.46	35.59	34.94	34.94	5,196,836
18 Apr 18	34.89000 +0.32	35.24	34.69	34.76	3,345,926
17 Apr 18	34.57000 +0.10	35.06	34.47	34.83	5,485,272
16 Apr 18	34.47000 +0.40	34.65	34.12	34.45	4,856,971
13 Apr 18	34.07000 -0.76	35.29	33.92	35.16	5,729,227
12 Apr 18	34.83000 +0.59	35.08	34.54	34.59	4,300,886
11 Apr 18	34.24000 -0.22	34.65	33.98	34.07	4,217,399
10 Apr 18	34.46000 +0.60	34.56	34.07	34.41	4,302,014
09 Apr 18	33.86000 +0.05	34.72	33.81	34.16	3,661,659
06 Apr 18	33.81000 -0.99	34.46	33.39	34.30	4,349,842
05 Apr 18	34.80000 +0.89	35.34	34.14	34.21	8,173,150
04 Apr 18	33.91000 +0.48	34.00	32.63	32.63	4,956,139
03 Apr 18	33.43000 +0.77	33.51	32.84	32.91	5,184,716
02 Apr 18	32.66000 -0.87	33.70	32.22	33.43	6,253,009
29 Mar 18	33.53000 +0.42	33.67	32.86	33.22	5,954,091
28 Mar 18	33.11000 +0.44	33.71	32.36	32.36	8,187,002
27 Mar 18	32.67000 -0.63	33.73	32.40	33.46	5,538,627
26 Mar 18	33.30000 +0.79	33.42	32.61	33.05	8,624,412
23 Mar 18	32.51000 -1.22	33.95	32.47	33.87	7,592,276
22 Mar 18	33.73000 -1.57	35.12	33.68	34.77	5,509,790
21 Mar 18	35.30000 -0.10	35.86	35.30	35.35	4,220,327
20 Mar 18	35.40000 +0.14	35.67	35.30	35.41	4,717,270
19 Mar 18	35.26000 +0.06	35.47	34.88	35.02	6,698,590
16 Mar 18	35.20000 +0.53	35.52	34.69	34.83	13,016,420
15 Mar 18	34.67000 -1.43	36.15	34.49	36.00	11,288,289
14 Mar 18	36.10000 -0.58	37.24	35.99	36.98	4,225,232
13 Mar 18	36.68000 -0.30	37.32	36.60	37.32	5,404,192
12 Mar 18	36.98000 -0.30	37.57	36.81	37.20	3,942,776
09 Mar 18	37.28000 +0.44	37.29	36.59	37.18	5,108,740
08 Mar 18	36.84000 +0.54	36.91	36.10	36.50	4,071,721
07 Mar 18	36.30000 +0.10	36.39	35.71	35.81	4,320,827
06 Mar 18	36.20000 -0.03	36.54	35.62	36.34	4,312,701
05 Mar 18	36.23000 +0.30	36.38	35.42	35.70	6,491,297
02 Mar 18	35.93000 +0.08	36.01	34.70	35.56	5,433,802
01 Mar 18	35.85000 -0.54	36.98	35.72	36.50	7,483,001
28 Feb 18	36.39000 -0.42	37.53	36.38	37.17	4,657,223
27 Feb 18	36.81000 -0.58	38.07	36.80	37.39	6,409,740
26 Feb 18	37.39000 +0.24	37.40	36.79	37.27	5,168,574
23 Feb 18	37.15000 +0.82	37.16	36.43	36.54	3,071,671
22 Feb 18	36.33000 -0.24	36.91	36.24	36.77	7,870,225
21 Feb 18	36.57000 +0.01	37.40	36.50	36.61	4,423,174
20 Feb 18	36.56000 -0.17	36.91	36.36	36.63	4,168,722
16 Feb 18	36.73000 -0.11	37.18	36.61	36.74	4,219,480
15 Feb 18	36.84000 +0.14	37.13	36.31	37.04	5,207,414
14 Feb 18	36.70000 +0.69	36.72	35.53	35.81	6,961,300
13 Feb 18	36.01000 -0.23	36.14	35.52	35.92	4,429,238
12 Feb 18	36.24000 +1.21	36.49	35.24	35.35	6,985,281
09 Feb 18	35.03000 +0.05	35.86	33.60	35.35	11,760,279
08 Feb 18	34.98000 -2.52	37.55	34.97	37.50	9,221,530
07 Feb 18	37.50000 -0.17	38.19	37.30	37.44	7,981,903
06 Feb 18	37.67000 +0.79	37.84	35.45	36.05	9,225,156
05 Feb 18	36.88000 -1.80	38.91	36.58	38.26	10,302,619
02 Feb 18	38.68000 -0.98	39.88	38.51	39.50	6,174,967
01 Feb 18	39.66000 -0.02	39.67	39.03	39.54	5,442,017
31 Jan 18	39.68000 +0.05	40.30	39.66	39.75	6,978,539
30 Jan 18	39.63000 -0.53	40.16	39.60	39.92	5,343,932
29 Jan 18	40.16000 -0.05	40.59	40.10	40.11	5,725,842
26 Jan 18	40.21000 +0.63	40.24	39.49	39.63	4,787,933
25 Jan 18	39.58000 -0.16	40.03	39.47	39.91	6,386,722
24 Jan 18	39.74000 -0.04	40.19	39.46	39.89	7,348,392
23 Jan 18	39.78000 +0.26	39.94	39.06	39.42	8,314,907
22 Jan 18	39.52000 +1.05	39.60	38.16	38.18	15,121,058
19 Jan 18	38.47000 +1.17	38.84	36.85	37.74	11,650,246
18 Jan 18	37.30000 -0.76	38.29	36.75	38.29	13,713,367
17 Jan 18	38.06000 +0.13	38.33	37.79	38.16	10,728,650
16 Jan 18	37.93000 -1.44	39.58	37.78	39.46	12,836,305
12 Jan 18	39.37000 -0.39	40.05	37.66	40.04	8,532,072
11 Jan 18	39.76000 +0.10	40.17	39.28	39.77	5,894,732
10 Jan 18	39.66000 +0.22	40.03	39.38	39.51	7,563,223
09 Jan 18	39.44000 +0.18	39.81	39.30	39.53	6,593,391
08 Jan 18	39.26000 -0.48	39.78	39.24	39.61	4,959,565
05 Jan 18	39.74000 +0.34	39.79	39.25	39.66	4,524,129
04 Jan 18	39.40000 +0.28	39.86	39.37	39.47	3,237,558
03 Jan 18	39.12000 +0.26	39.18	38.73	38.87	3,514,352
02 Jan 18	38.86000 +0.25	39.00	38.52	38.80	2,973,058
29 Dec 17	38.61000 -0.36	39.17	38.60	39.13	3,480,560
28 Dec 17	38.97000 +0.37	39.11	38.74	38.80	3,461,816
27 Dec 17	38.60000 -0.11	38.82	38.41	38.71	2,527,225
26 Dec 17	38.71000 -0.06	38.96	38.55	38.70	3,121,491
22 Dec 17	38.77000 +0.17	38.86	38.27	38.86	3,613,751
21 Dec 17	38.60000 +0.64	38.77	38.07	38.18	3,974,919
20 Dec 17	37.96000 -0.22	38.65	37.92	38.64	3,231,884
19 Dec 17	38.18000 -0.33	38.85	38.16	38.80	6,751,127
18 Dec 17	38.51000 +1.32	38.97	37.73	37.79	8,254,972
15 Dec 17	37.19000 +0.20	37.60	36.88	37.27	8,840,075
14 Dec 17	36.99000 +0.35	37.33	36.84	36.86	5,590,527
13 Dec 17	36.64000 -0.72	37.54	36.60	37.40	7,950,593
12 Dec 17	37.36000 -0.23	37.86	37.36	37.62	7,174,217
11 Dec 17	37.59000 +0.09	37.70	37.29	37.44	5,862,685
08 Dec 17	37.50000 +0.16	37.85	37.17	37.85	7,819,575
07 Dec 17	37.34000 -0.05	37.73	37.09	37.16	8,090,359
06 Dec 17	37.39000 +0.08	37.60	37.04	37.10	5,646,387
05 Dec 17	37.31000 -0.14	37.93	37.19	37.60	8,225,059
04 Dec 17	37.45000 +1.51	38.04	36.57	36.57	14,111,953
01 Dec 17	35.94000 +0.05	36.06	34.66	35.79	7,336,509
30 Nov 17	35.89000 +0.54	36.45	35.44	35.50	12,016,633
29 Nov 17	35.35000 +0.86	35.68	34.88	34.94	11,568,625
28 Nov 17	34.49000 +1.28	34.61	33.08	33.22	8,245,176
27 Nov 17	33.21000 -0.28	33.50	32.92	33.48	6,123,059
24 Nov 17	33.49000 -0.18	33.76	33.42	33.73	2,372,259
22 Nov 17	33.67000 -0.10	33.98	33.50	33.90	4,177,322
21 Nov 17	33.77000 -0.09	33.99	33.31	33.91	6,838,201
20 Nov 17	33.86000 +0.00	34.32	33.82	33.86	8,231,929
17 Nov 17	33.86000 +0.48	34.04	33.34	33.40	8,601,235
16 Nov 17	33.38000 +0.85	33.86	33.19	33.52	11,362,732
15 Nov 17	32.53000 -0.03	32.74	31.85	32.08	6,359,855
14 Nov 17	32.56000 -0.03	32.66	32.26	32.37	3,936,393
13 Nov 17	32.59000 +0.52	32.63	32.11	32.18	5,185,260
10 Nov 17	32.07000 -0.02	32.38	32.04	32.13	2,263,171
09 Nov 17	32.09000 +0.02	32.21	31.55	31.92	4,140,332
08 Nov 17	32.07000 -0.29	32.39	31.79	32.28	4,126,968
07 Nov 17	32.36000 -0.41	33.02	32.27	32.82	3,801,687
06 Nov 17	32.77000 -0.34	33.08	32.77	33.00	3,492,677
03 Nov 17	33.11000 -0.11	33.37	32.90	33.12	4,239,887
02 Nov 17	33.22000 +0.39	33.24	32.47	32.80	5,972,708
01 Nov 17	32.83000 +0.21	32.95	32.54	32.71	2,914,194
31 Oct 17	32.62000 +0.02	32.82	32.43	32.54	4,571,270
30 Oct 17	32.60000 -0.34	33.10	32.51	32.78	3,998,065
27 Oct 17	32.94000 +0.07	32.97	32.43	32.61	3,853,394
26 Oct 17	32.87000 +0.49	32.97	32.60	32.66	4,249,960
25 Oct 17	32.38500 -0.27	32.63	32.00	32.38	7,236,820
24 Oct 17	32.65000 -0.03	32.86	32.27	32.76	4,385,529
23 Oct 17	32.68000 -0.36	33.33	32.63	33.26	5,601,383
20 Oct 17	33.04000 +1.33	34.08	32.85	33.41	13,827,864
19 Oct 17	31.71000 +0.20	31.87	30.86	31.20	7,456,421
18 Oct 17	31.51000 +0.53	31.55	30.99	31.12	6,455,429
17 Oct 17	30.98000 -0.52	31.60	30.85	31.59	4,673,408
16 Oct 17	31.50000 +0.68	31.62	30.91	30.99	10,537,612
13 Oct 17	30.82000 +0.18	31.24	30.38	30.45	7,805,383
12 Oct 17	30.64000 -0.78	31.33	30.48	31.33	6,529,666
11 Oct 17	31.42000 -0.33	31.83	31.37	31.72	3,393,741
10 Oct 17	31.75000 +0.31	31.90	31.50	31.50	4,846,120
09 Oct 17	31.44000 +0.13	31.69	31.26	31.47	2,605,631
06 Oct 17	31.31000 -0.35	31.58	31.19	31.46	4,668,250
05 Oct 17	31.66000 +0.35	31.67	31.16	31.32	4,785,287
04 Oct 17	31.31000 -0.41	31.79	31.26	31.76	4,636,700
03 Oct 17	31.72000 +0.24	31.89	31.42	31.46	5,859,281
02 Oct 17	31.48000 +0.43	31.49	30.92	31.17	4,401,992
29 Sep 17	31.05000 -0.14	31.38	30.92	31.19	4,829,537
28 Sep 17	31.19000 +0.25	31.43	30.88	30.90	7,618,946
27 Sep 17	30.94000 +1.00	31.18	30.18	30.24	10,530,374
26 Sep 17	29.94000 +0.38	30.04	29.51	29.61	3,744,492
25 Sep 17	29.56000 +0.09	29.88	29.31	29.35	6,753,564
22 Sep 17	29.47000 +0.58	29.50	28.85	28.86	5,962,218
21 Sep 17	28.89000 -0.11	29.09	28.70	29.00	5,116,636
20 Sep 17	29.00000 -0.09	29.27	28.90	29.20	5,826,290
19 Sep 17	29.09000 -0.17	29.48	29.05	29.29	5,641,266
18 Sep 17	29.26000 +0.24	29.30	28.95	29.11	5,519,494
15 Sep 17	29.02000 +0.32	29.21	28.46	28.57	10,869,830
14 Sep 17	28.70000 -0.62	29.43	28.67	29.27	7,540,346
13 Sep 17	29.32000 +0.13	29.57	29.20	29.25	7,132,431
12 Sep 17	29.19000 +0.04	29.57	29.11	29.35	5,156,708
11 Sep 17	29.15000 +0.60	29.35	28.65	28.82	5,981,691
08 Sep 17	28.55000 -0.51	28.86	28.33	28.63	8,528,986
07 Sep 17	29.06000 -0.90	30.00	28.95	30.00	5,296,163
06 Sep 17	29.96000 +0.09	30.27	29.93	30.05	5,845,116
05 Sep 17	29.87000 -1.05	30.75	29.75	30.70	6,034,331
01 Sep 17	30.92000 +0.13	31.03	30.70	30.78	3,076,470
31 Aug 17	30.79000 +0.13	30.92	30.62	30.72	5,128,755
30 Aug 17	30.66000 +0.54	30.76	30.05	30.10	5,283,148
29 Aug 17	30.12000 -0.17	30.20	29.79	30.04	5,434,531
28 Aug 17	30.29000 -0.25	30.75	30.17	30.74	3,700,017
25 Aug 17	30.54000 +0.08	30.85	30.44	30.53	2,908,032
24 Aug 17	30.46000 +0.15	30.70	30.30	30.49	3,211,393
23 Aug 17	30.31000 -0.03	30.57	30.13	30.20	4,106,961
22 Aug 17	30.34000 +0.08	30.47	30.00	30.34	6,198,982
21 Aug 17	30.26000 +0.19	30.30	29.95	30.10	4,480,956
18 Aug 17	30.07000 -0.03	30.36	29.88	30.19	5,523,411
17 Aug 17	30.10000 -0.77	30.91	30.05	30.87	7,335,905
16 Aug 17	30.87000 -0.12	31.68	30.82	31.67	7,363,860
15 Aug 17	30.99000 +1.35	31.13	30.38	30.91	12,968,819
14 Aug 17	29.64000 +0.44	30.20	29.40	29.50	5,845,197
11 Aug 17	29.20000 -0.12	29.40	28.96	29.34	6,665,900
10 Aug 17	29.32000 -0.93	30.09	28.93	30.07	9,222,964
09 Aug 17	30.25000 -0.47	30.56	30.13	30.48	4,832,334
08 Aug 17	30.72000 +0.32	31.41	30.34	30.34	7,762,222
07 Aug 17	30.40000 +0.53	30.51	29.77	29.88	5,164,233
04 Aug 17	29.87000 -0.04	30.32	29.80	30.17	7,284,053
03 Aug 17	29.91000 -0.15	30.40	29.79	29.90	6,986,642
02 Aug 17	30.06000 +0.18	30.18	29.78	29.93	6,297,940
01 Aug 17	29.88000 -0.44	30.58	29.83	30.52	8,194,415
31 Jul 17	30.32000 +0.38	30.48	30.06	30.06	12,938,044
28 Jul 17	29.94000 -0.40	30.27	29.84	30.19	8,066,844
27 Jul 17	30.34000 -0.23	30.63	30.13	30.59	6,599,655
26 Jul 17	30.57000 -0.32	31.09	30.53	31.07	6,264,480
25 Jul 17	30.89000 +0.15	31.20	30.71	30.98	5,535,874
24 Jul 17	30.74000 -0.13	31.12	30.53	30.80	5,980,701
21 Jul 17	30.87000 +1.34	31.90	30.12	31.49	10,678,732
20 Jul 17	29.53000 +0.02	29.74	29.19	29.42	5,662,821
19 Jul 17	29.51000 +0.18	29.61	29.24	29.45	5,215,986
18 Jul 17	29.33000 -0.32	29.57	29.17	29.43	4,653,406
17 Jul 17	29.65000 +0.17	29.84	29.22	29.48	3,937,662
14 Jul 17	29.48000 +0.12	29.64	29.06	29.15	4,216,398
13 Jul 17	29.36000 +0.03	29.70	29.21	29.21	4,682,930
12 Jul 17	29.33000 +0.23	29.35	28.89	29.10	3,700,651
11 Jul 17	29.10000 -0.03	29.16	28.80	29.16	7,744,091
10 Jul 17	29.13000 -0.57	29.70	29.08	29.67	5,711,932
07 Jul 17	29.70000 +0.32	29.84	29.40	29.54	3,484,454
06 Jul 17	29.38000 -0.40	29.80	29.29	29.80	4,035,677
05 Jul 17	29.78000 -0.28	30.26	29.74	30.17	4,378,403
03 Jul 17	30.06000 +0.24	30.37	29.95	30.06	2,315,274
30 Jun 17	29.82000 +0.27	29.96	29.47	29.78	4,756,177
29 Jun 17	29.55000 -0.25	30.54	29.32	30.25	9,137,934
28 Jun 17	29.80000 +0.36	30.10	29.59	29.67	10,136,350
27 Jun 17	29.44000 -0.24	29.80	29.42	29.75	6,346,937
26 Jun 17	29.68000 +0.71	29.72	29.04	29.04	7,016,728
23 Jun 17	28.97000 -0.33	29.52	28.84	29.49	7,454,294
22 Jun 17	29.30000 -0.40	29.76	29.16	29.57	6,379,024
21 Jun 17	29.70000 +0.26	29.79	29.20	29.45	7,813,186
20 Jun 17	29.44000 +0.02	29.77	29.33	29.40	5,686,002
19 Jun 17	29.42000 +0.09	29.47	29.12	29.47	6,865,840
16 Jun 17	29.33000 -0.14	29.46	29.07	29.46	6,826,129
15 Jun 17	29.47000 +0.24	29.66	28.97	28.98	8,636,164
14 Jun 17	29.23000 +0.24	29.32	28.62	28.80	10,161,751
13 Jun 17	28.99000 +0.23	29.08	28.43	28.83	5,308,227
12 Jun 17	28.76000 +0.06	29.00	28.43	28.71	5,664,745
09 Jun 17	28.70000 +0.03	28.98	28.52	28.93	7,848,042
08 Jun 17	28.67000 -0.20	29.24	28.63	28.83	8,528,476
07 Jun 17	28.87000 +0.58	29.18	28.42	28.46	16,055,452
06 Jun 17	28.29000 +0.33	28.44	27.51	27.72	14,200,544
05 Jun 17	27.96000 +0.56	28.07	27.10	27.35	10,972,351
02 Jun 17	27.40000 +0.18	27.67	26.98	26.98	12,363,311
01 Jun 17	27.22000 +0.37	27.47	26.84	26.99	8,651,407
31 May 17	26.85000 -0.25	27.20	26.34	27.10	9,142,838
30 May 17	27.10000 -0.27	27.46	27.00	27.31	9,627,645
26 May 17	27.37000 +0.14	27.65	27.07	27.15	11,403,208
25 May 17	27.23000 +0.43	27.41	26.72	26.97	12,798,759
24 May 17	26.80000 -0.04	27.01	26.70	26.82	9,157,277
23 May 17	26.84000 -0.07	27.01	26.68	27.01	6,534,515
22 May 17	26.91000 +0.07	27.03	26.66	27.01	9,221,621
19 May 17	26.84000 +0.34	27.82	26.81	27.76	13,462,704
18 May 17	26.50000 +0.00	26.77	26.41	26.43	7,947,742
17 May 17	26.50000 -0.34	26.68	26.15	26.20	11,756,236
16 May 17	26.84000 -0.27	27.24	26.79	27.22	11,189,651
15 May 17	27.11000 +0.52	27.40	26.52	26.77	14,541,211
12 May 17	26.59000 -0.34	26.83	26.01	26.81	23,117,624
11 May 17	26.93000 -0.83	27.68	26.60	27.67	14,143,858
10 May 17	27.76000 -0.34	28.12	27.68	28.01	11,016,654
09 May 17	28.10000 -0.28	28.53	28.02	28.44	8,661,307
08 May 17	28.38000 -0.23	28.70	28.35	28.58	8,024,962
05 May 17	28.61000 -0.06	29.25	28.42	28.84	10,074,652
04 May 17	28.67000 -0.10	28.98	28.54	28.79	9,812,918
03 May 17	28.77000 -0.10	29.18	28.52	28.62	14,285,674
02 May 17	28.87000 +0.93	28.93	27.68	27.96	25,485,886
01 May 17	27.94000 +0.14	28.62	27.20	27.98	22,971,526
28 Apr 17	27.80000 -5.25	29.08	27.24	27.50	463,762
27 Apr 17	33.05000 -0.18	33.44	33.00	33.44	7,139,808
26 Apr 17	33.23000 -0.59	33.80	32.65	33.73	11,540,507
25 Apr 17	33.82000 -0.08	34.33	33.63	34.19	6,139,972
24 Apr 17	33.90000 +0.52	34.35	33.68	34.30	4,231,785
21 Apr 17	33.38000 -0.47	33.88	33.26	33.78	4,729,675
20 Apr 17	33.85000 +0.85	34.01	33.27	33.32	5,408,973
19 Apr 17	33.00000 +0.15	33.23	32.87	33.06	3,358,561
18 Apr 17	32.85000 -0.17	33.06	32.56	32.81	4,971,693
17 Apr 17	33.02000 +0.65	33.04	32.28	32.41	4,183,891
13 Apr 17	32.37000 -0.44	32.99	32.37	32.67	5,266,471
12 Apr 17	32.81000 -0.24	33.23	32.71	32.82	4,596,058
11 Apr 17	33.05000 +0.18	33.12	32.25	32.55	6,759,719
10 Apr 17	32.87000 -0.29	33.47	32.81	33.19	6,846,201
07 Apr 17	33.16000 -0.07	33.42	32.87	32.96	3,734,693
06 Apr 17	33.23000 -0.03	33.59	32.94	33.23	10,510,542
05 Apr 17	33.26000 -0.47	34.36	33.14	34.24	5,021,029
04 Apr 17	33.73000 -0.03	33.91	33.58	33.58	2,555,999
03 Apr 17	33.76000 -0.54	34.54	33.28	34.45	6,171,290
31 Mar 17	34.30000 -0.13	34.53	34.13	34.27	5,031,422
30 Mar 17	34.43000 +0.65	34.58	33.78	33.82	5,122,565
29 Mar 17	33.78000 +0.12	33.93	33.55	33.64	4,487,143
28 Mar 17	33.66000 +0.92	33.90	32.60	32.81	6,438,023
27 Mar 17	32.74000 -0.57	32.97	32.24	32.59	8,790,087
24 Mar 17	33.31000 -0.12	33.69	33.03	33.56	4,682,455
23 Mar 17	33.43000 +0.35	33.82	32.93	33.07	6,455,728
22 Mar 17	33.08000 +0.06	33.53	32.48	32.90	8,907,135
21 Mar 17	33.02000 -1.18	34.50	32.94	34.39	11,892,966
20 Mar 17	34.20000 -0.92	35.20	34.19	35.08	9,393,672
17 Mar 17	35.12000 -0.71	35.73	34.86	35.73	10,581,403
16 Mar 17	35.83000 +0.03	36.08	35.71	36.01	4,818,372
15 Mar 17	35.80000 -0.12	36.18	35.68	36.03	6,428,659
14 Mar 17	35.92000 -0.11	35.98	35.65	35.75	3,580,011
13 Mar 17	36.03000 +0.02	36.17	35.72	35.99	3,894,115
10 Mar 17	36.01000 +0.16	36.20	35.78	36.08	4,307,316
09 Mar 17	35.85000 +0.14	36.15	35.68	35.92	3,208,046
08 Mar 17	35.71000 +0.11	36.10	35.64	35.90	3,679,850
07 Mar 17	35.60000 +0.02	35.94	35.36	35.57	4,149,434
06 Mar 17	35.58000 -0.47	35.81	35.32	35.80	5,115,870
03 Mar 17	36.05000 +0.08	36.17	35.69	35.90	5,091,931
02 Mar 17	35.97000 -0.92	36.98	35.92	36.88	6,618,947
01 Mar 17	36.89000 +0.65	37.42	36.71	37.18	5,994,455
28 Feb 17	36.24000 -0.70	36.85	35.75	36.77	7,566,944
27 Feb 17	36.94000 +0.46	36.96	35.95	36.50	4,196,150
24 Feb 17	36.48000 -0.15	36.48	36.11	36.25	4,575,047
23 Feb 17	36.63000 -0.15	36.92	36.28	36.86	3,122,337
22 Feb 17	36.78000 -0.08	37.03	36.54	36.59	2,659,873
21 Feb 17	36.86000 +0.18	37.34	36.86	37.11	3,842,853
17 Feb 17	36.68000 -0.17	36.76	36.06	36.58	5,916,970
16 Feb 17	36.85000 -0.43	37.29	36.55	37.19	3,616,544
15 Feb 17	37.28000 -0.04	37.75	37.17	37.33	4,296,926
14 Feb 17	37.32000 +0.67	37.40	36.54	36.63	4,626,192
13 Feb 17	36.65000 +0.43	36.79	36.32	36.43	7,151,666
10 Feb 17	36.22000 -0.27	36.80	36.15	36.73	5,527,093
09 Feb 17	36.49000 +0.72	36.60	35.68	35.83	4,838,572
08 Feb 17	35.77000 -0.28	35.88	35.38	35.88	4,228,879
07 Feb 17	36.05000 -0.40	36.78	35.96	36.64	5,583,418
06 Feb 17	36.45000 -0.06	36.55	36.16	36.25	4,385,608
03 Feb 17	36.51000 +1.17	36.74	35.65	35.95	7,493,442
02 Feb 17	35.34000 -0.66	35.81	35.19	35.64	5,637,092
01 Feb 17	36.00000 +0.18	36.58	35.88	36.06	5,257,973
31 Jan 17	35.82000 -0.65	36.53	35.56	36.30	5,993,091
30 Jan 17	36.47000 -0.16	36.53	36.00	36.45	4,665,115
27 Jan 17	36.63000 -0.06	36.79	36.35	36.69	5,956,661
26 Jan 17	36.69000 +0.78	36.70	35.88	36.02	7,571,788
25 Jan 17	35.91000 -0.17	36.49	35.75	36.39	6,387,239
24 Jan 17	36.08000 +0.31	36.37	35.88	35.97	4,117,791
23 Jan 17	35.77000 -0.47	36.49	35.61	36.03	6,846,600
20 Jan 17	36.24000 +0.63	36.85	35.85	35.98	8,954,517
19 Jan 17	35.61000 -0.29	36.14	35.56	35.96	6,150,013
18 Jan 17	35.90000 +0.39	35.92	35.17	35.79	3,943,596
17 Jan 17	35.51000 -0.81	36.23	35.37	36.10	4,701,335
13 Jan 17	36.32000 +0.19	36.83	36.06	36.34	4,401,247
12 Jan 17	36.13000 -0.23	36.19	35.60	36.16	6,484,263
11 Jan 17	36.36000 -0.60	36.81	35.66	36.81	11,639,127
10 Jan 17	36.96000 +0.06	37.49	36.72	37.03	5,033,296
09 Jan 17	36.90000 -0.23	37.08	36.52	36.91	3,955,523
06 Jan 17	37.13000 +0.22	37.48	36.88	37.09	5,110,239
05 Jan 17	36.91000 -1.02	37.74	36.40	37.66	6,850,843
04 Jan 17	37.93000 +0.87	38.06	37.15	37.30	6,040,128
03 Jan 17	37.06000 +0.79	37.17	36.59	36.75	6,058,653
30 Dec 16	36.27000 +0.18	36.46	36.08	36.13	3,452,559
29 Dec 16	36.09000 -0.15	36.66	35.92	36.39	3,529,793
28 Dec 16	36.24000 -0.76	37.10	36.20	37.07	4,830,687
27 Dec 16	37.00000 +0.03	37.18	36.92	37.13	2,208,377
23 Dec 16	36.97000 +0.09	36.97	36.67	36.81	2,971,522
22 Dec 16	36.88000 -0.22	37.10	36.67	37.10	3,959,170
21 Dec 16	37.10000 -0.16	37.31	36.95	37.31	2,778,433
20 Dec 16	37.26000 +0.36	37.26	36.85	37.06	5,100,616
19 Dec 16	36.90000 +0.27	36.96	36.51	36.57	5,526,574
16 Dec 16	36.63000 -0.30	37.10	36.51	37.09	7,620,674
15 Dec 16	36.93000 +0.99	37.13	35.94	36.26	11,704,398
14 Dec 16	35.94000 -0.33	36.42	35.57	35.97	9,938,380
13 Dec 16	36.27000 +0.33	36.39	35.58	36.13	7,663,411
12 Dec 16	35.94000 -0.59	36.68	35.80	36.45	6,647,547
09 Dec 16	36.53000 -0.12	36.77	36.22	36.54	5,659,560
08 Dec 16	36.65000 +0.47	36.77	36.08	36.28	6,651,462
07 Dec 16	36.18000 +0.52	36.27	34.98	35.23	6,103,266
06 Dec 16	35.66000 +0.55	35.70	34.92	35.27	5,031,187
05 Dec 16	35.11000 +0.62	35.52	34.81	34.85	5,922,698
02 Dec 16	34.49000 -0.58	35.10	34.46	35.05	7,112,548
01 Dec 16	35.07000 +0.51	35.45	34.57	34.68	9,961,781
30 Nov 16	34.56000 +0.76	34.67	33.98	34.19	8,560,737
29 Nov 16	33.80000 -0.10	34.16	33.80	34.05	4,282,464
28 Nov 16	33.90000 -0.80	34.48	33.79	34.48	6,247,709
25 Nov 16	34.70000 -0.26	35.02	34.65	34.99	3,022,536
23 Nov 16	34.96000 +0.99	35.02	33.93	34.00	11,404,334
22 Nov 16	33.97000 +0.35	34.33	33.75	33.84	8,149,848
21 Nov 16	33.62000 +0.00	33.85	33.29	33.72	7,134,629
18 Nov 16	33.62000 +0.19	33.69	33.16	33.49	7,069,522
17 Nov 16	33.43000 +0.82	33.47	32.43	32.83	10,709,660
16 Nov 16	32.61000 -0.73	33.24	32.56	33.08	9,114,605
15 Nov 16	33.34000 -0.38	33.63	32.64	33.63	10,573,012
14 Nov 16	33.72000 +1.24	33.81	32.75	32.77	12,338,723
11 Nov 16	32.48000 +0.87	32.61	31.40	31.45	16,845,104
10 Nov 16	31.61000 +1.39	31.74	30.51	30.56	11,400,086
09 Nov 16	30.22000 +1.52	30.30	28.84	28.95	11,493,405
08 Nov 16	28.70000 -0.41	29.00	28.40	28.89	5,314,712
07 Nov 16	29.11000 +0.89	29.11	28.63	28.82	6,653,371
04 Nov 16	28.22000 +0.09	28.60	28.00	28.26	5,915,091
03 Nov 16	28.13000 -0.29	28.48	28.08	28.48	4,990,459
02 Nov 16	28.42000 -0.14	28.81	28.38	28.55	6,133,368
01 Nov 16	28.56000 -0.03	29.02	28.34	28.77	7,629,229
31 Oct 16	28.59000 -0.51	29.29	28.57	29.29	6,857,185
28 Oct 16	29.10000 +0.16	29.33	28.76	29.03	7,759,585
27 Oct 16	28.94000 +0.24	29.13	28.77	28.85	5,431,593
26 Oct 16	28.70000 +0.12	28.86	28.30	28.39	5,130,762
25 Oct 16	28.58000 -0.21	28.89	28.45	28.73	5,785,553
24 Oct 16	28.79000 +0.56	29.02	28.41	28.41	9,113,426
21 Oct 16	28.23000 +1.10	28.38	27.64	27.87	13,331,886
20 Oct 16	27.13000 +0.13	27.37	26.94	27.05	10,756,593
19 Oct 16	27.00000 +0.36	27.11	26.53	26.53	4,252,213
18 Oct 16	26.64000 +0.22	26.81	26.55	26.74	6,983,744
17 Oct 16	26.42000 -0.28	26.82	26.39	26.66	5,834,078
14 Oct 16	26.70000 +0.33	26.94	26.52	26.64	6,678,359
13 Oct 16	26.37000 -0.14	26.53	26.09	26.30	5,589,248
12 Oct 16	26.51000 -0.03	26.63	26.42	26.49	5,161,762
11 Oct 16	26.54000 -0.19	26.86	26.48	26.73	7,960,092
10 Oct 16	26.73000 +0.06	26.99	26.45	26.93	14,337,401
07 Oct 16	26.67000 -0.32	27.42	26.49	27.10	11,058,248
06 Oct 16	26.99000 -0.95	27.91	26.93	27.85	11,432,300
05 Oct 16	27.94000 +0.61	28.02	27.29	27.40	8,118,644
04 Oct 16	27.33000 -0.25	27.92	27.29	27.70	9,736,520
03 Oct 16	27.58000 -0.42	28.13	27.51	27.84	7,193,615
30 Sep 16	28.00000 +0.63	28.11	27.49	27.63	7,039,464
29 Sep 16	27.37000 -0.45	27.89	27.02	27.77	5,794,203
28 Sep 16	27.82000 +0.01	27.95	27.58	27.81	4,815,418
27 Sep 16	27.81000 +0.51	27.85	27.18	27.26	5,903,969
26 Sep 16	27.30000 -0.09	27.61	27.00	27.15	7,150,638
23 Sep 16	27.39000 -0.09	27.75	27.30	27.33	5,886,606
22 Sep 16	27.48000 +0.42	27.56	26.95	27.16	6,321,900
21 Sep 16	27.06000 +0.26	27.23	26.75	26.95	6,989,691
20 Sep 16	26.80000 -0.24	27.21	26.79	27.21	3,694,391
19 Sep 16	27.04000 +0.13	27.16	26.89	27.03	5,030,890
16 Sep 16	26.91000 -0.14	26.97	26.67	26.85	13,467,197
15 Sep 16	27.05000 +0.22	27.17	26.62	26.76	5,081,053
14 Sep 16	26.83000 +0.11	26.98	26.55	26.72	6,645,270
13 Sep 16	26.72000 -0.69	27.17	26.53	27.08	8,611,490
12 Sep 16	27.41000 +0.48	27.49	26.68	26.78	6,655,034
09 Sep 16	26.93000 -0.41	27.68	26.93	27.31	6,698,318
08 Sep 16	27.34000 -0.47	27.69	27.28	27.60	9,316,464
07 Sep 16	27.81000 +0.20	27.84	27.35	27.48	2,803,127
06 Sep 16	27.61000 -0.19	27.83	27.55	27.77	4,833,420
02 Sep 16	27.80000 +0.04	27.91	27.58	27.86	3,544,535
01 Sep 16	27.76000 -0.07	28.01	27.40	27.83	5,099,241
31 Aug 16	27.83000 +0.53	27.84	27.22	27.31	7,819,270
30 Aug 16	27.30000 +0.13	27.37	27.06	27.25	3,362,709
29 Aug 16	27.17000 +0.31	27.29	26.86	26.95	3,761,555
26 Aug 16	26.86000 -0.15	27.15	26.60	27.10	7,739,082
25 Aug 16	27.01000 -0.11	27.21	26.91	27.10	3,224,371
24 Aug 16	27.12000 -0.16	27.49	27.07	27.33	4,352,044
23 Aug 16	27.28000 +0.01	27.50	27.27	27.43	3,644,705
22 Aug 16	27.27000 -0.11	27.38	27.13	27.37	3,295,094
19 Aug 16	27.38000 +0.09	27.49	27.10	27.17	4,949,335
18 Aug 16	27.29000 -0.09	27.40	27.16	27.39	5,091,608
17 Aug 16	27.38000 +0.08	27.47	27.23	27.31	5,611,264
16 Aug 16	27.30000 -0.44	27.78	27.30	27.64	5,086,440
15 Aug 16	27.74000 +0.06	27.97	27.70	27.86	4,782,245
12 Aug 16	27.68000 +0.07	27.88	27.28	27.45	6,822,944
11 Aug 16	27.61000 -0.04	27.87	27.53	27.70	5,082,539
10 Aug 16	27.65000 -0.23	27.91	27.46	27.81	6,786,411
09 Aug 16	27.88000 -0.16	28.09	27.79	28.05	7,132,599
08 Aug 16	28.04000 -0.18	28.44	27.99	28.33	3,884,234
05 Aug 16	28.22000 +0.30	28.43	28.15	28.29	5,337,635
04 Aug 16	27.92000 +0.05	28.08	27.75	27.90	4,274,313
03 Aug 16	27.87000 +0.52	28.04	27.34	27.38	6,342,506
02 Aug 16	27.35000 -0.56	28.06	27.32	27.88	8,237,358
01 Aug 16	27.91000 +0.03	28.27	27.88	27.90	7,053,449
29 Jul 16	27.88000 -0.03	28.09	27.75	27.87	8,307,521
28 Jul 16	27.91000 -0.23	28.19	27.88	28.05	7,416,664
27 Jul 16	28.14000 +0.03	28.23	27.86	27.98	5,206,520
26 Jul 16	28.11000 +0.02	28.50	28.00	28.13	7,762,120
25 Jul 16	28.09000 -0.31	28.39	27.96	28.31	7,299,950
22 Jul 16	28.40000 +0.14	28.89	27.95	28.61	11,843,972
21 Jul 16	28.26000 +0.12	28.47	27.57	28.06	7,650,591
20 Jul 16	28.14000 -0.11	28.58	28.00	28.49	8,941,785
19 Jul 16	28.25000 -0.04	28.42	28.10	28.25	5,232,063
18 Jul 16	28.29000 +0.17	28.70	28.08	28.50	5,102,710
15 Jul 16	28.12000 -0.18	28.32	27.83	28.32	7,254,237
14 Jul 16	28.30000 +0.18	28.66	28.09	28.59	5,896,333
13 Jul 16	28.12000 +0.20	28.18	27.63	27.95	5,206,545
12 Jul 16	27.92000 +0.25	28.15	27.83	28.00	7,635,209
11 Jul 16	27.67000 +0.36	27.78	27.35	27.50	6,781,560
08 Jul 16	27.31000 +1.29	27.48	27.00	27.29	12,653,090
07 Jul 16	26.02000 +0.71	26.08	25.31	25.35	14,372,028
06 Jul 16	25.31000 +0.19	25.46	24.83	24.85	6,206,643
05 Jul 16	25.12000 -0.23	25.40	25.01	25.38	7,663,912
01 Jul 16	25.35000 +0.07	25.47	25.09	25.24	6,368,809
30 Jun 16	25.28000 +0.45	25.28	24.45	24.98	10,654,647
29 Jun 16	24.83000 +0.90	24.84	24.07	24.17	8,153,630
28 Jun 16	23.93000 +0.57	24.05	23.60	23.71	12,055,028
27 Jun 16	23.36000 -1.28	24.32	23.25	24.30	14,961,202
24 Jun 16	24.64000 -1.36	25.47	24.55	24.95	16,053,501
23 Jun 16	26.00000 +0.50	26.04	25.50	25.78	10,441,066
22 Jun 16	25.50000 -0.35	26.23	25.47	25.81	14,686,581
21 Jun 16	25.85000 +0.30	26.25	25.50	25.68	11,457,686
20 Jun 16	25.55000 -0.22	26.03	25.32	26.02	18,357,540
17 Jun 16	25.77000 -0.23	26.01	25.58	25.97	18,246,380
16 Jun 16	26.00000 -0.50	26.28	25.60	26.24	21,833,216
15 Jun 16	26.50000 +0.05	27.17	25.93	26.49	26,797,368
14 Jun 16	26.45000 -3.99	29.26	25.45	29.26	66,003,876
13 Jun 16	30.44000 -0.36	30.89	30.40	30.66	5,938,196
10 Jun 16	30.80000 -0.61	31.15	30.63	31.09	5,913,163
09 Jun 16	31.41000 -0.54	31.72	31.20	31.72	5,764,617
08 Jun 16	31.95000 +0.34	31.97	31.59	31.59	7,482,181
07 Jun 16	31.61000 +0.58	31.84	30.73	31.11	10,576,557
06 Jun 16	31.03000 +0.31	31.09	30.70	30.73	6,480,582
03 Jun 16	30.72000 -0.56	31.19	30.25	30.92	5,753,433
02 Jun 16	31.28000 -0.01	31.29	30.89	31.25	6,289,457
01 Jun 16	31.29000 +0.09	31.33	30.76	31.15	3,105,601
31 May 16	31.20000 +0.04	31.38	31.02	31.38	5,877,342
27 May 16	31.16000 +0.27	31.24	30.77	31.00	5,267,779
26 May 16	30.89000 +0.23	30.98	30.40	30.64	5,692,734
25 May 16	30.66000 +0.36	30.98	30.40	30.43	6,028,878
24 May 16	30.30000 +0.47	30.44	29.97	30.00	4,699,216
23 May 16	29.83000 -0.05	30.03	29.47	29.78	3,360,413
20 May 16	29.88000 -0.06	30.37	29.74	30.04	4,905,003
19 May 16	29.94000 -0.17	30.25	29.58	29.86	6,118,536
18 May 16	30.11000 +0.84	30.13	29.21	29.27	7,386,225
17 May 16	29.27000 +0.33	29.70	28.73	28.79	6,261,894
16 May 16	28.94000 -0.10	29.32	28.91	29.04	7,667,189
13 May 16	29.04000 -0.38	29.65	28.95	29.29	6,895,135
12 May 16	29.42000 -0.51	30.23	29.32	30.21	9,348,810
11 May 16	29.93000 -0.63	30.46	29.90	30.36	7,770,221
10 May 16	30.56000 +0.60	30.70	30.04	30.07	3,721,321
09 May 16	29.96000 -0.12	30.33	29.88	30.13	2,890,863
06 May 16	30.08000 +0.25	30.11	29.50	29.66	6,065,153
05 May 16	29.83000 -0.41	30.43	29.79	30.28	5,835,767
04 May 16	30.24000 -0.84	30.86	30.13	30.76	6,945,602
03 May 16	31.08000 -0.25	31.18	30.63	30.99	5,487,294
02 May 16	31.33000 +0.76	31.45	30.69	30.78	6,897,366
29 Apr 16	30.57000 -0.40	31.00	30.28	30.78	4,897,838
28 Apr 16	30.97000 +0.09	31.23	30.50	30.62	5,919,317
27 Apr 16	30.88000 -0.28	31.14	30.57	31.14	7,985,527
26 Apr 16	31.16000 +0.72	31.20	30.45	30.59	7,473,373
25 Apr 16	30.44000 -0.06	30.89	30.19	30.47	5,870,194
22 Apr 16	30.50000 +0.08	31.19	30.03	30.03	9,138,493
21 Apr 16	30.42000 -0.25	30.74	30.28	30.58	6,626,706
20 Apr 16	30.67000 +0.85	30.76	29.94	29.94	11,727,068
19 Apr 16	29.82000 +0.69	29.87	29.17	29.20	7,751,610
18 Apr 16	29.13000 +0.19	29.18	28.76	28.81	2,620,088
15 Apr 16	28.94000 -0.14	29.40	28.78	29.29	3,216,311
14 Apr 16	29.08000 +0.16	29.26	28.80	28.80	4,535,409
13 Apr 16	28.92000 +0.76	28.94	28.29	28.38	7,194,680
12 Apr 16	28.16000 +0.29	28.26	27.85	27.97	6,152,841
11 Apr 16	27.87000 -0.15	28.41	27.86	28.06	5,655,809
08 Apr 16	28.02000 +0.05	28.42	27.76	27.90	6,297,280
07 Apr 16	27.97000 -0.68	28.51	27.80	28.42	6,413,004
06 Apr 16	28.65000 +0.04	28.70	28.12	28.49	4,227,753
05 Apr 16	28.61000 -0.36	28.79	28.40	28.61	5,061,972
04 Apr 16	28.97000 -0.36	29.36	28.86	29.24	3,868,182
01 Apr 16	29.33000 +0.67	29.50	28.51	28.62	8,118,501
31 Mar 16	28.66000 +0.28	28.76	28.08	28.38	5,304,835
30 Mar 16	28.38000 -0.02	28.75	28.25	28.54	4,875,866
29 Mar 16	28.40000 +0.02	28.43	27.90	28.26	5,991,175
28 Mar 16	28.38000 -0.07	28.53	28.21	28.51	3,162,870
24 Mar 16	28.45000 +0.03	28.55	28.07	28.20	4,163,828
23 Mar 16	28.42000 -0.19	28.75	28.25	28.58	4,987,733
22 Mar 16	28.61000 -0.18	28.64	28.25	28.49	5,258,708
21 Mar 16	28.79000 +0.33	28.90	28.33	28.40	6,588,437
18 Mar 16	28.46000 +0.36	28.64	28.15	28.27	10,736,400
17 Mar 16	28.10000 +0.48	28.25	27.21	27.62	8,940,546
16 Mar 16	27.62000 -0.06	27.83	27.41	27.65	9,234,015
15 Mar 16	27.68000 -0.77	28.22	27.57	28.16	7,092,464
14 Mar 16	28.45000 -0.37	28.75	28.23	28.63	3,516,280
11 Mar 16	28.82000 +1.01	28.85	28.06	28.14	8,137,113
10 Mar 16	27.81000 +0.13	28.22	27.30	27.80	6,062,282
09 Mar 16	27.68000 -0.02	28.06	27.54	27.84	6,987,348
08 Mar 16	27.70000 -0.82	28.43	27.64	28.29	6,156,825
07 Mar 16	28.52000 -0.08	28.57	27.91	28.44	6,311,647
04 Mar 16	28.60000 +0.04	28.99	28.37	28.74	6,100,881
03 Mar 16	28.56000 +0.31	28.67	28.02	28.26	8,990,302
02 Mar 16	28.25000 +0.72	28.37	27.60	27.70	10,266,364
01 Mar 16	27.53000 +0.58	27.53	26.78	27.25	11,206,892
29 Feb 16	26.95000 -0.98	27.93	26.90	27.85	10,729,767
26 Feb 16	27.93000 +0.15	28.24	27.35	27.96	8,585,856
25 Feb 16	27.78000 +0.05	27.89	27.41	27.70	6,595,878
24 Feb 16	27.73000 +0.22	27.77	26.68	27.17	8,471,533
23 Feb 16	27.51000 -0.20	27.77	27.05	27.71	11,508,923
22 Feb 16	27.71000 +0.94	28.00	27.38	27.94	10,824,712
19 Feb 16	26.77000 +0.15	26.96	26.27	26.50	7,630,581
18 Feb 16	26.62000 +0.35	26.73	26.05	26.23	8,378,475
17 Feb 16	26.27000 +0.13	26.91	26.15	26.39	10,161,420
16 Feb 16	26.14000 +0.77	26.21	25.47	25.75	9,705,946
12 Feb 16	25.37000 +0.87	25.38	24.80	24.90	6,712,044
11 Feb 16	24.50000 -0.51	24.85	23.74	24.29	12,026,033
10 Feb 16	25.01000 -0.07	25.85	24.96	25.19	7,275,536
09 Feb 16	25.08000 +0.60	25.32	24.08	24.28	13,511,563
08 Feb 16	24.48000 -0.75	25.09	24.09	24.98	16,426,970
05 Feb 16	25.23000 -1.08	26.54	25.00	26.34	15,336,191
04 Feb 16	26.31000 -0.03	26.56	26.00	26.26	16,964,892
03 Feb 16	26.34000 -0.67	27.29	25.34	27.04	24,147,150
02 Feb 16	27.01000 -1.46	28.29	26.97	28.23	15,172,443
01 Feb 16	28.47000 +0.05	28.60	27.93	28.43	6,804,495
29 Jan 16	28.42000 +0.43	28.43	27.29	28.13	15,306,514
28 Jan 16	27.99000 -0.45	28.85	27.59	28.50	12,522,172
27 Jan 16	28.44000 -0.22	29.02	28.28	28.55	8,639,966
26 Jan 16	28.66000 +0.18	28.92	28.32	28.51	7,516,338
25 Jan 16	28.48000 -0.58	29.25	28.39	29.08	9,094,445
22 Jan 16	29.06000 +1.33	29.44	28.75	29.30	16,868,344
21 Jan 16	27.73000 +0.11	28.25	27.30	27.62	9,063,459
20 Jan 16	27.62000 -0.41	27.91	26.82	27.34	9,686,676
19 Jan 16	28.03000 +0.39	28.16	27.56	27.80	9,771,981
15 Jan 16	27.64000 -0.54	27.72	26.99	27.44	14,396,237
14 Jan 16	28.18000 +0.61	28.28	26.28	27.60	20,004,582
13 Jan 16	27.57000 -1.33	29.88	27.52	29.82	15,222,260
12 Jan 16	28.90000 +0.20	29.19	28.50	29.06	8,363,108
11 Jan 16	28.70000 -0.14	29.03	28.30	29.00	11,826,062
08 Jan 16	28.84000 -0.28	29.52	28.78	29.36	10,400,003
07 Jan 16	29.12000 -0.78	29.83	29.00	29.47	11,194,050
06 Jan 16	29.90000 -0.21	30.03	29.48	29.83	9,158,180
05 Jan 16	30.11000 +0.17	30.28	29.45	29.85	7,437,973
04 Jan 16	29.94000 -0.47	30.01	29.38	29.98	8,771,114
31 Dec 15	30.41000 -0.02	30.63	30.10	30.21	3,804,880
30 Dec 15	30.43000 -0.26	30.70	30.43	30.68	2,640,808
29 Dec 15	30.69000 +0.52	30.71	30.33	30.46	3,436,911
28 Dec 15	30.17000 -0.43	30.49	30.10	30.42	3,811,578
24 Dec 15	30.60000 +0.09	30.72	30.31	30.48	1,499,019
23 Dec 15	30.51000 +0.30	30.56	29.94	30.40	4,824,420
22 Dec 15	30.21000 +0.48	30.34	29.76	29.99	6,522,420
21 Dec 15	29.73000 +0.22	30.06	29.55	29.66	5,809,868
18 Dec 15	29.51000 -0.50	30.00	29.35	29.88	15,109,060
17 Dec 15	30.01000 -0.52	30.75	30.00	30.64	8,002,809
16 Dec 15	30.53000 +0.45	30.68	29.94	30.40	8,651,272
15 Dec 15	30.08000 +0.40	30.25	29.72	30.00	9,655,591
14 Dec 15	29.68000 -0.29	30.35	29.32	30.14	15,770,841
11 Dec 15	29.97000 -1.08	30.78	29.82	30.67	10,431,574
10 Dec 15	31.05000 +0.44	31.31	30.66	30.72	9,435,120
09 Dec 15	30.61000 -0.75	31.58	30.36	31.34	16,063,090
08 Dec 15	31.36000 +0.01	31.41	30.76	31.18	15,177,338
07 Dec 15	31.35000 -0.68	32.10	31.12	31.95	11,885,459
04 Dec 15	32.03000 +0.94	32.03	31.11	31.24	15,782,103
03 Dec 15	31.09000 -0.75	32.05	30.89	31.89	20,610,452
02 Dec 15	31.84000 -0.57	32.60	31.75	32.60	8,992,369
01 Dec 15	32.41000 +0.58	32.44	31.86	32.12	11,681,628
30 Nov 15	31.83000 +0.48	31.94	31.43	31.57	20,225,926
27 Nov 15	31.35000 -0.18	31.84	31.30	31.70	8,373,712
25 Nov 15	31.53000 +0.19	31.87	31.25	31.46	15,495,472
24 Nov 15	31.34000 -0.21	31.95	31.19	31.21	47,529,204
23 Nov 15	31.55000 +0.20	32.25	31.33	31.88	26,615,860
20 Nov 15	31.35000 -0.30	31.89	31.15	31.89	19,893,976
19 Nov 15	31.65000 +0.06	32.03	31.02	31.61	29,436,040
18 Nov 15	31.59000 +1.01	31.75	30.70	30.91	28,031,672
17 Nov 15	30.58000 +0.29	31.36	30.30	30.39	128,981,936
16 Nov 15	30.29000 -0.23	30.39	29.92	30.23	25,446,278
13 Nov 15	30.52000 -0.27	31.49	30.44	30.75	31,691,276
12 Nov 15	30.79000 -0.14	31.74	30.65	30.85	41,435,960
11 Nov 15	30.93000 -0.15	31.23	30.65	31.11	42,150,352
10 Nov 15	31.08000 -1.44	31.98	30.93	31.80	38,502,768
09 Nov 15	32.52000 -1.46	34.19	32.15	33.92	18,957,856
06 Nov 15	33.98000 +1.37	34.60	32.81	32.99	15,380,561
05 Nov 15	32.61000 +0.53	32.71	31.64	32.00	10,719,384
04 Nov 15	32.08000 -0.36	33.17	31.81	32.24	12,612,449
03 Nov 15	32.44000 +1.11	32.58	31.10	31.10	16,475,701
02 Nov 15	31.33000 +0.57	31.41	30.56	30.56	5,771,634
30 Oct 15	30.76000 -0.16	31.00	30.66	30.94	8,618,412
29 Oct 15	30.92000 -0.53	31.40	30.67	31.18	7,730,814
28 Oct 15	31.45000 -0.28	31.91	31.15	31.72	7,079,932
27 Oct 15	31.73000 +0.33	31.76	31.04	31.23	7,722,377
26 Oct 15	31.40000 -0.29	31.87	30.84	31.83	7,209,466
23 Oct 15	31.69000 -0.14	32.50	31.50	32.03	7,348,389
22 Oct 15	31.83000 -0.63	32.81	31.29	32.70	6,706,032
21 Oct 15	32.46000 +0.12	32.90	32.02	32.40	7,452,804
20 Oct 15	32.34000 +1.00	32.90	31.34	31.76	11,088,986
19 Oct 15	31.34000 +1.19	31.47	28.91	30.05	18,520,860
16 Oct 15	30.15000 -1.17	31.37	29.75	31.37	11,815,609
15 Oct 15	31.32000 -0.21	32.13	30.51	31.19	9,633,573
14 Oct 15	31.53000 -0.29	31.82	31.45	31.76	1,311,896
13 Oct 15	31.82000 -0.52	32.37	31.82	32.19	1,163,514
12 Oct 15	32.34000 -0.05	32.69	32.12	32.27	377,128
09 Oct 15	32.39000 +0.03	33.00	32.30	32.31	339,469
08 Oct 15	32.36000 +0.23	32.59	31.78	32.12	763,636
07 Oct 15	32.13000 -0.67	33.10	31.79	33.00	1,736,348
06 Oct 15	32.80000 -0.51	33.87	32.53	33.87	1,247,664
05 Oct 15	33.31000 +1.49	33.35	31.73	31.88	1,210,230
02 Oct 15	31.82000 +0.44	31.92	30.97	31.23	1,124,547
01 Oct 15	31.38000 +0.08	31.58	31.12	31.31	858,774
30 Sep 15	31.30000 +0.26	31.73	30.93	31.37	2,178,364
29 Sep 15	31.04000 -0.12	31.30	30.79	31.07	891,061
28 Sep 15	31.16000 +0.13	31.34	30.42	31.00	1,110,145
25 Sep 15	31.03000 +0.20	31.20	30.86	31.06	552,805
24 Sep 15	30.83000 -0.23	31.11	30.54	30.70	1,002,746
23 Sep 15	31.06000 +0.48	31.08	30.49	30.66	996,285
22 Sep 15	30.58000 -0.29	30.82	30.20	30.72	1,376,884
21 Sep 15	30.87000 +0.31	31.00	30.25	30.56	1,573,264
18 Sep 15	30.56000 -0.21	30.70	30.12	30.51	2,047,455
17 Sep 15	30.77000 -0.11	31.33	30.67	30.81	1,058,886
16 Sep 15	30.88000 -0.24	31.08	30.33	30.77	2,265,384
15 Sep 15	31.12000 -0.05	31.28	30.79	31.09	2,380,418
14 Sep 15	31.17000 -0.16	31.63	30.82	31.25	3,086,653
11 Sep 15	31.33000 -0.76	32.16	30.90	31.98	2,728,279
10 Sep 15	32.09000 -0.04	32.24	31.37	31.68	2,324,248
09 Sep 15	32.13000 -0.15	32.83	32.03	32.59	4,099,915
08 Sep 15	32.28000 +0.68	32.38	31.82	32.01	1,969,648
04 Sep 15	31.60000 -0.59	32.10	31.34	31.73	1,590,429
03 Sep 15	32.19000 +0.40	32.35	31.85	32.09	921,339
02 Sep 15	31.79000 +0.08	32.25	31.33	32.01	1,138,242
01 Sep 15	31.71000 -1.24	32.70	31.59	32.54	2,032,866
31 Aug 15	32.95000 +0.30	33.26	32.47	32.81	1,573,158
28 Aug 15	32.65000 +0.32	32.77	31.92	32.10	1,803,987
27 Aug 15	32.33000 -0.34	32.99	31.82	32.94	2,728,237
26 Aug 15	32.67000 -0.32	33.45	32.23	33.45	2,290,549
25 Aug 15	32.99000 -0.16	33.97	32.61	33.73	2,336,863
24 Aug 15	33.15000 -0.57	33.66	30.27	32.22	3,017,046
21 Aug 15	33.72000 -0.64	34.18	33.60	33.90	2,185,382
20 Aug 15	34.36000 -0.60	34.69	34.16	34.62	1,342,319
19 Aug 15	34.96000 -0.18	35.27	34.43	34.88	669,139
18 Aug 15	35.14000 -0.18	35.46	34.98	35.27	567,503
17 Aug 15	35.32000 +0.18	35.35	34.50	34.86	505,656
14 Aug 15	35.14000 -0.02	35.50	34.79	35.50	529,529
13 Aug 15	35.16000 +0.20	35.35	34.72	34.96	797,757
12 Aug 15	34.96000 +0.29	35.00	34.26	34.67	1,265,596
11 Aug 15	34.67000 +0.05	34.68	34.12	34.59	942,887
10 Aug 15	34.62000 +0.64	34.64	34.03	34.12	504,533
07 Aug 15	33.98000 -0.15	34.21	33.44	34.06	646,830
06 Aug 15	34.13000 -0.43	34.82	34.03	34.78	631,577
05 Aug 15	34.56000 +0.15	34.78	34.25	34.60	919,691
04 Aug 15	34.41000 +0.05	34.80	34.30	34.37	1,228,452
03 Aug 15	34.36000 +0.00	34.54	34.16	34.43	569,162
31 Jul 15	34.36000 -0.24	34.76	34.35	34.61	941,816
30 Jul 15	34.60000 +0.12	34.81	34.20	34.58	989,147
29 Jul 15	34.48000 +0.25	34.71	34.20	34.27	1,141,699
28 Jul 15	34.23000 -0.39	34.89	33.98	34.75	1,762,153
27 Jul 15	34.62000 -0.06	34.90	34.27	34.62	487,549
24 Jul 15	34.68000 -0.95	35.67	34.63	35.53	831,323
23 Jul 15	35.63000 -0.05	36.07	35.43	35.84	507,264
22 Jul 15	35.68000 +0.07	35.88	35.07	35.58	784,684
21 Jul 15	35.61000 -0.38	36.40	35.57	36.02	822,130
20 Jul 15	35.99000 +0.91	36.21	35.30	35.30	1,192,762
17 Jul 15	35.08000 +0.95	35.73	34.19	34.50	1,233,963
16 Jul 15	34.13000 -0.01	34.46	34.07	34.26	636,575
15 Jul 15	34.14000 +0.37	34.37	33.63	33.90	830,967
14 Jul 15	33.77000 +0.42	33.93	33.25	33.38	999,771
13 Jul 15	33.35000 +0.28	33.50	32.94	33.33	1,054,607
10 Jul 15	33.07000 +0.47	33.38	32.72	32.90	727,158
09 Jul 15	32.60000 +0.59	32.97	32.38	32.56	811,691
08 Jul 15	32.01000 -0.49	32.46	31.94	32.44	621,531
07 Jul 15	32.50000 +0.00	32.79	32.17	32.61	1,575,200
06 Jul 15	32.50000 -0.64	32.91	32.32	32.91	1,133,400
02 Jul 15	33.14000 -0.18	33.38	32.95	33.37	489,977
01 Jul 15	33.32000 +0.39	33.33	32.83	33.10	570,175
30 Jun 15	32.93000 +0.70	33.04	32.37	32.56	911,643
29 Jun 15	32.23000 -0.47	32.56	32.17	32.42	738,689
26 Jun 15	32.70000 -0.11	33.16	32.50	32.88	2,129,424
25 Jun 15	32.81000 +0.05	32.86	32.43	32.86	705,712
24 Jun 15	32.76000 -0.23	33.21	32.71	32.99	521,696
23 Jun 15	32.99000 +0.08	33.28	32.91	32.99	664,924
22 Jun 15	32.91000 -0.01	33.25	32.77	33.03	459,039
19 Jun 15	32.92000 +0.10	32.97	32.69	32.91	492,127
18 Jun 15	32.82000 +0.07	33.14	32.69	32.80	590,456
17 Jun 15	32.75000 +0.25	32.99	32.44	32.60	497,659
16 Jun 15	32.50000 -0.47	33.16	32.44	33.00	632,006
15 Jun 15	32.97000 -0.15	33.14	32.53	32.92	1,670,466
12 Jun 15	33.12000 -0.10	33.40	32.86	33.17	489,013
11 Jun 15	33.22000 -0.08	33.88	33.16	33.29	1,152,193
10 Jun 15	33.30000 +0.44	33.34	32.82	32.97	731,181
09 Jun 15	32.86000 +0.21	32.92	32.50	32.62	700,272
08 Jun 15	32.65000 -0.15	32.80	32.58	32.79	484,041
05 Jun 15	32.80000 +0.05	32.89	32.51	32.85	318,954
04 Jun 15	32.75000 -0.43	33.11	32.67	33.04	793,011
03 Jun 15	33.18000 +0.53	33.62	32.51	32.69	1,834,946
02 Jun 15	32.65000 +0.24	32.77	32.26	32.28	466,741
01 Jun 15	32.41000 +0.12	32.62	31.90	32.36	483,049
29 May 15	32.29000 -0.24	32.59	32.13	32.56	849,985
28 May 15	32.53000 +0.07	32.66	32.25	32.33	355,820
27 May 15	32.46000 +0.34	32.60	32.10	32.13	346,149
26 May 15	32.12000 -0.38	32.50	31.87	32.46	566,169
22 May 15	32.50000 +0.03	32.70	32.17	32.41	360,571
21 May 15	32.47000 -0.18	32.78	32.39	32.59	430,394
20 May 15	32.65000 +0.59	32.76	31.99	32.19	634,498
19 May 15	32.06000 +0.22	32.06	31.80	31.84	743,144
18 May 15	31.84000 +0.03	31.87	31.50	31.82	796,481
15 May 15	31.81000 -0.96	32.90	31.76	32.86	1,300,124
14 May 15	32.77000 -0.13	33.13	32.37	32.98	1,448,969
13 May 15	32.90000 -0.22	33.42	32.74	33.12	1,075,821
12 May 15	33.12000 +0.23	33.34	32.04	32.34	2,022,512
11 May 15	32.89000 -0.31	33.31	32.78	33.17	549,231
08 May 15	33.20000 +0.55	33.21	32.64	32.73	936,180
07 May 15	32.65000 +0.56	32.66	31.81	32.06	1,095,478
06 May 15	32.09000 +0.15	32.23	31.78	32.17	943,264
05 May 15	31.94000 +0.23	32.25	31.74	31.90	1,271,574
04 May 15	31.71000 +0.19	31.72	31.45	31.55	609,980
01 May 15	31.52000 +0.37	31.55	31.25	31.39	594,781
30 Apr 15	31.15000 +0.41	31.40	30.64	30.71	1,228,557
29 Apr 15	30.74000 +0.08	31.06	30.27	30.57	1,600,425
28 Apr 15	30.66000 +0.04	30.88	30.50	30.81	567,723
27 Apr 15	30.62000 -0.20	31.01	30.56	30.83	625,480
24 Apr 15	30.82000 -0.14	31.12	30.63	30.93	661,697
23 Apr 15	30.96000 -0.08	31.55	30.83	31.52	1,391,268
22 Apr 15	31.04000 -0.16	32.04	31.02	31.80	2,040,650
21 Apr 15	31.20000 +0.30	31.35	30.90	30.98	1,879,755
20 Apr 15	30.90000 +0.38	31.28	30.60	31.10	2,179,450
17 Apr 15	30.52000 -0.25	31.00	30.22	31.00	1,362,547
16 Apr 15	30.77000 +0.09	30.94	30.30	30.70	1,208,431
15 Apr 15	30.68000 +0.16	30.81	30.48	30.51	389,864
14 Apr 15	30.52000 -0.12	30.84	30.51	30.67	806,462
13 Apr 15	30.64000 +0.05	30.81	30.40	30.51	1,199,517
10 Apr 15	30.59000 +0.45	30.75	30.15	30.24	1,288,773
09 Apr 15	30.14000 +0.17	30.35	29.90	30.02	839,598
08 Apr 15	29.97000 +0.21	30.15	29.73	29.80	734,317
07 Apr 15	29.76000 -0.08	30.72	29.50	30.13	1,467,380
06 Apr 15	29.84000 -0.77	30.83	29.69	30.50	1,070,757
02 Apr 15	30.61000 +0.20	30.71	30.24	30.40	841,350
01 Apr 15	30.41000 +0.06	30.69	29.91	30.13	1,138,728
31 Mar 15	30.35000 +0.06	30.49	29.97	30.24	1,384,355
30 Mar 15	30.29000 +0.23	30.41	30.06	30.16	577,155
27 Mar 15	30.06000 -0.55	30.74	29.93	30.74	960,646
26 Mar 15	30.61000 -0.31	31.03	30.37	31.01	887,918
25 Mar 15	30.92000 -0.73	31.51	30.83	31.38	1,175,374
24 Mar 15	31.65000 -0.13	31.92	31.50	31.78	723,565
23 Mar 15	31.78000 -0.47	32.53	31.77	32.19	653,907
20 Mar 15	32.25000 -0.12	32.88	32.21	32.50	1,498,010
19 Mar 15	32.37000 +0.45	32.40	31.84	31.92	657,002
18 Mar 15	31.92000 -0.31	32.21	31.63	32.21	630,626
17 Mar 15	32.23000 +0.28	32.44	31.58	31.68	818,485
16 Mar 15	31.95000 +0.13	32.00	31.79	32.00	628,174
13 Mar 15	31.82000 -0.07	31.94	31.26	31.87	889,927
12 Mar 15	31.89000 +0.34	32.02	31.56	31.78	503,184
11 Mar 15	31.55000 +0.45	31.72	31.11	31.25	588,889
10 Mar 15	31.10000 -0.88	31.93	31.08	31.80	912,289
09 Mar 15	31.98000 +0.78	32.15	31.25	31.34	776,250
06 Mar 15	31.20000 -0.76	32.00	31.19	31.94	694,099
05 Mar 15	31.96000 +0.07	32.47	31.78	31.98	485,965
04 Mar 15	31.89000 -0.25	32.05	31.82	32.05	439,583
03 Mar 15	32.14000 +0.18	32.25	31.85	32.16	484,593
02 Mar 15	31.96000 +0.01	32.04	31.22	31.67	785,989
27 Feb 15	31.95000 -0.50	32.55	31.93	32.37	553,121
26 Feb 15	32.45000 +0.16	32.71	32.36	32.53	356,757
25 Feb 15	32.29000 -0.07	32.59	32.10	32.33	672,495
24 Feb 15	32.36000 -0.26	33.00	31.91	32.46	1,028,756
23 Feb 15	32.62000 +0.03	32.71	32.25	32.56	868,710
20 Feb 15	32.59000 +0.71	32.77	31.67	31.96	2,082,271
19 Feb 15	31.88000 -0.03	32.08	31.79	31.94	556,185
18 Feb 15	31.91000 -0.01	32.20	31.75	31.80	1,054,540
17 Feb 15	31.92000 -0.88	32.81	31.85	32.80	1,728,014
13 Feb 15	32.80000 -0.81	33.57	32.62	33.39	1,234,821
12 Feb 15	33.61000 +0.06	33.96	33.53	33.74	2,334,621
11 Feb 15	33.55000 +0.44	33.61	33.01	33.25	2,110,842
10 Feb 15	33.11000 +0.71	33.13	32.37	32.62	2,354,003
09 Feb 15	32.40000 +0.26	32.40	32.01	32.12	1,118,072
06 Feb 15	32.14000 +0.14	32.68	31.97	32.07	1,115,925
05 Feb 15	32.00000 +0.75	32.08	31.13	31.27	1,114,358
04 Feb 15	31.25000 +0.12	31.38	30.98	31.11	1,276,172
03 Feb 15	31.13000 -0.03	31.50	30.96	31.30	919,994
02 Feb 15	31.16000 +0.30	31.19	30.69	30.84	758,830
30 Jan 15	30.86000 -0.37	31.33	30.77	31.11	1,255,059
29 Jan 15	31.23000 -0.02	31.49	31.00	31.22	1,383,433
28 Jan 15	31.25000 -0.07	31.76	31.10	31.76	1,038,068
27 Jan 15	31.32000 -0.01	31.50	30.89	31.19	1,401,782
26 Jan 15	31.33000 +0.36	31.46	30.72	30.80	3,123,229
23 Jan 15	30.97000 +1.92	32.00	29.00	30.00	3,174,311
22 Jan 15	29.05000 -0.13	29.50	28.43	29.22	2,514,827
21 Jan 15	29.18000 +0.08	29.29	28.97	29.10	863,735
20 Jan 15	29.10000 +0.11	29.19	28.61	28.99	958,207
16 Jan 15	28.99000 +0.47	29.05	28.21	28.34	425,216
15 Jan 15	28.52000 -0.63	29.25	27.92	29.19	1,094,307
14 Jan 15	29.15000 -0.56	29.60	29.07	29.39	866,825
13 Jan 15	29.71000 +0.18	30.00	29.46	29.77	630,157
12 Jan 15	29.53000 -0.17	29.80	29.53	29.76	756,826
09 Jan 15	29.70000 -0.28	30.07	29.49	30.07	472,157
08 Jan 15	29.98000 +0.78	30.10	29.49	29.53	835,026
07 Jan 15	29.20000 +0.35	29.68	28.91	29.52	1,365,129
06 Jan 15	28.85000 -0.40	29.43	28.45	29.40	2,198,339
05 Jan 15	29.25000 -0.23	29.62	28.68	29.38	1,593,916
02 Jan 15	29.48000 -0.27	29.80	29.35	29.79	579,959
31 Dec 14	29.75000 -0.25	30.13	29.68	30.11	429,964
30 Dec 14	30.00000 -0.46	30.50	29.89	30.49	518,111
29 Dec 14	30.46000 -0.04	30.64	30.27	30.45	299,211
26 Dec 14	30.50000 +0.39	30.62	30.07	30.17	426,545
24 Dec 14	30.11000 +0.11	30.17	29.97	30.11	78,580
23 Dec 14	30.00000 +0.15	30.30	29.72	30.04	504,084
22 Dec 14	29.85000 -0.15	29.97	29.50	29.61	770,971
19 Dec 14	30.00000 +0.25	30.05	29.79	29.82	1,338,635
18 Dec 14	29.75000 +0.85	29.88	28.94	29.38	1,015,666
17 Dec 14	28.90000 +0.46	28.99	28.32	28.52	1,311,935
16 Dec 14	28.44000 -0.19	28.66	28.15	28.60	2,241,546
15 Dec 14	28.63000 -0.37	29.21	28.16	29.15	1,310,487
12 Dec 14	29.00000 -0.52	29.48	28.93	29.33	1,632,487
11 Dec 14	29.52000 -0.13	30.00	29.43	29.67	1,057,901
10 Dec 14	29.65000 +0.13	29.90	29.50	29.55	759,983
09 Dec 14	29.52000 +0.01	29.64	29.20	29.53	1,086,930
08 Dec 14	29.51000 +0.26	29.84	29.02	29.29	1,644,063
05 Dec 14	29.25000 +0.10	29.29	28.93	29.28	818,673
04 Dec 14	29.15000 +0.15	29.34	28.91	29.01	828,984
03 Dec 14	29.00000 -0.05	29.14	28.90	29.12	730,226
02 Dec 14	29.05000 +0.17	29.31	28.89	28.94	1,091,159
01 Dec 14	28.88000 -0.13	29.13	28.73	29.00	1,020,970
28 Nov 14	29.01000 +0.21	29.03	28.75	28.75	425,175
26 Nov 14	28.80000 +0.14	29.08	28.74	28.83	1,327,421
25 Nov 14	28.66000 -0.31	29.32	28.03	28.93	5,938,515
24 Nov 14	28.97000 -0.20	29.41	28.85	29.27	1,177,464
21 Nov 14	29.17000 -0.07	29.40	29.01	29.30	1,003,929
20 Nov 14	29.24000 +0.30	29.35	28.91	28.96	1,300,558
19 Nov 14	28.94000 -0.01	29.00	28.65	28.99	2,141,818
18 Nov 14	28.95000 -0.18	29.43	28.78	29.21	948,922
17 Nov 14	29.13000 +0.08	29.25	28.83	29.05	1,010,340
14 Nov 14	29.05000 +0.06	29.56	28.85	28.92	1,912,049
13 Nov 14	28.99000 -0.04	29.23	28.82	29.01	1,656,777
12 Nov 14	29.03000 -0.08	29.16	28.64	29.00	1,033,749
11 Nov 14	29.11000 +0.34	29.26	28.70	28.80	1,643,700
10 Nov 14	28.77000 +0.62	28.87	28.00	28.23	1,474,182
07 Nov 14	28.15000 +0.57	28.17	27.25	27.72	1,165,771
06 Nov 14	27.58000 +0.11	27.77	27.27	27.51	993,082
05 Nov 14	27.47000 +0.46	27.50	26.70	27.19	587,333
04 Nov 14	27.01000 -0.33	27.45	26.25	27.30	999,259
03 Nov 14	27.34000 +0.32	27.76	26.85	27.08	983,695
31 Oct 14	27.02000 +0.23	27.11	26.85	27.05	934,642
30 Oct 14	26.79000 -0.21	27.45	26.51	27.08	1,038,922
29 Oct 14	27.00000 +0.15	27.08	26.67	26.81	730,107
28 Oct 14	26.85000 +0.32	27.10	26.60	26.73	1,002,285
27 Oct 14	26.53000 +0.42	26.79	26.02	26.08	1,011,418
24 Oct 14	26.11000 +0.30	26.36	25.75	25.75	1,223,120
23 Oct 14	25.81000 +0.43	25.91	25.44	25.47	970,103
22 Oct 14	25.38000 +0.21	25.45	25.15	25.25	1,546,051
21 Oct 14	25.17000 +0.46	25.26	24.71	24.77	1,699,674
20 Oct 14	24.71000 -0.07	24.85	24.40	24.75	938,297
17 Oct 14	24.78000 +0.18	25.10	24.65	24.72	981,663
16 Oct 14	24.60000 +0.08	24.80	24.13	24.20	1,888,961
15 Oct 14	24.52000 -0.33	24.97	24.03	24.74	1,529,454
14 Oct 14	24.85000 +0.39	24.95	24.58	24.63	1,036,448
13 Oct 14	24.46000 +0.26	24.77	24.20	24.26	1,726,060
10 Oct 14	24.20000 -0.35	24.72	24.14	24.50	1,561,676
09 Oct 14	24.55000 -0.47	25.06	24.43	25.02	2,536,330
08 Oct 14	25.02000 +0.17	25.02	24.70	24.81	1,074,471
07 Oct 14	24.85000 -0.15	24.97	24.55	24.94	803,747
06 Oct 14	25.00000 +0.17	25.10	24.75	24.86	1,057,137
03 Oct 14	24.83000 +0.25	25.09	24.41	24.78	1,737,477
02 Oct 14	24.58000 +0.36	24.69	23.76	24.35	1,252,964
01 Oct 14	24.22000 -0.33	24.59	24.18	24.44	1,196,643
30 Sep 14	24.55000 -0.15	25.12	24.21	24.87	8,795,069
29 Sep 14	24.70000 -0.07	24.77	24.34	24.57	1,482,038
26 Sep 14	24.77000 +0.14	24.80	24.34	24.61	1,252,820
25 Sep 14	24.63000 -0.29	24.98	24.61	24.98	1,349,775
24 Sep 14	24.92000 +0.34	25.00	24.67	24.73	964,606
23 Sep 14	24.58000 -0.26	24.70	24.18	24.66	939,952
22 Sep 14	24.84000 -0.57	25.36	24.75	25.28	735,765
19 Sep 14	25.41000 +0.74	25.49	24.71	24.85	5,257,900
18 Sep 14	24.67000 +0.12	24.84	24.56	24.57	879,100
17 Sep 14	24.55000 +0.24	24.69	24.36	24.45	940,400
16 Sep 14	24.31000 +0.16	24.36	23.88	24.24	1,512,100
15 Sep 14	24.15000 -0.35	24.38	23.92	24.35	1,125,600
12 Sep 14	24.50000 -0.15	24.75	24.44	24.53	1,106,800
11 Sep 14	24.65000 -0.05	25.02	24.63	24.75	2,029,100
10 Sep 14	24.70000 -0.34	25.31	24.69	25.19	1,974,600
09 Sep 14	25.04000 +0.20	25.60	24.70	25.30	3,608,600
08 Sep 14	24.84000 -0.93	25.98	24.62	25.82	2,534,800
05 Sep 14	25.77000 +0.07	26.02	25.62	25.70	1,089,800
04 Sep 14	25.70000 -0.09	25.75	25.51	25.53	1,117,500
03 Sep 14	25.79000 +0.00	26.00	25.63	25.99	996,500
02 Sep 14	25.79000 +0.00	25.90	25.52	25.70	1,873,200
29 Aug 14	25.79000 +0.10	25.94	25.45	25.81	981,200
28 Aug 14	25.69000 +0.22	25.84	25.31	25.40	981,700
27 Aug 14	25.47000 +0.42	25.54	24.95	25.00	1,230,600
26 Aug 14	25.05000 -0.07	25.10	24.94	25.00	951,000
25 Aug 14	25.12000 -0.24	25.40	24.88	25.37	1,185,400
22 Aug 14	25.36000 -0.03	25.43	25.10	25.25	891,600
21 Aug 14	25.39000 +0.20	25.52	24.92	25.47	2,358,000
20 Aug 14	25.19000 +0.78	25.59	24.26	24.30	3,544,500
19 Aug 14	24.41000 +1.24	24.43	23.20	23.20	2,851,800
18 Aug 14	23.17000 +0.17	23.17	23.02	23.06	1,073,700
15 Aug 14	23.00000 -0.01	23.08	23.00	23.02	1,948,100
14 Aug 14	23.01000 -0.17	23.22	22.95	23.20	1,391,700
13 Aug 14	23.18000 +0.18	23.23	22.88	23.00	1,659,100
12 Aug 14	23.00000 +0.07	23.00	22.83	22.89	1,549,700
11 Aug 14	22.93000 -0.02	22.93	22.80	22.90	1,767,500
08 Aug 14	22.95000 +0.02	23.03	22.80	22.93	2,855,000
07 Aug 14	22.93000 -0.05	23.00	22.80	22.89	3,186,900
06 Aug 14	22.98000 -0.02	22.98	22.67	22.80	6,993,400
05 Aug 14	23.00000 +0.00	23.01	22.67	22.99	4,449,000
04 Aug 14	23.00000 +0.00	23.13	22.90	23.10	3,453,900
01 Aug 14	23.00000 +0.00	23.00	22.67	22.90	6,458,100
31 Jul 14	23.00000 +0.00	24.00	22.60	23.00	56,477,500

Synchrony Financial

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	75.09000 +0.98	75.60	73.57	73.59	3,756,408
21 Oct 26	74.11000 +0.75	74.22	72.41	73.22	4,051,249
20 Oct 26	73.36000 -0.88	74.91	72.25	74.00	5,124,103
19 Oct 26	74.24000 +0.56	74.69	73.35	73.59	4,686,053
16 Oct 26	73.68000 -0.36	75.87	73.64	74.76	3,515,361
15 Oct 26	74.04000 +2.32	74.57	71.22	72.34	4,902,561
14 Oct 26	71.72000 -1.87	72.75	70.82	72.50	4,772,363
13 Oct 26	73.59000 -0.03	74.32	72.93	74.10	2,617,756
12 Oct 26	73.62000 +0.82	74.44	72.57	72.57	1,838,487
09 Oct 26	72.80000 -0.92	73.52	72.70	73.38	2,909,819
08 Oct 26	73.72000 +1.79	73.92	71.27	71.27	3,801,417
07 Oct 26	71.93000 -0.23	72.25	71.15	71.17	2,106,663
06 Oct 26	72.16000 +0.28	72.85	71.75	72.55	1,590,200
05 Oct 26	71.88000 +0.11	72.34	71.14	71.63	2,104,660
02 Oct 26	71.77000 +0.26	72.45	71.37	72.03	2,584,139
01 Oct 26	71.51000 +0.54	71.57	69.40	70.38	2,853,744
30 Sep 26	70.97000 -0.75	72.17	70.36	71.64	3,071,226
29 Sep 26	71.72000 +0.20	72.00	71.19	71.70	2,475,479
28 Sep 26	71.52000 -1.42	72.38	71.33	72.38	2,586,783
25 Sep 26	72.94000 +1.39	73.54	70.89	71.70	2,467,737
24 Sep 26	71.55000 +0.88	71.70	70.22	70.89	2,502,535
23 Sep 26	70.67000 -2.00	72.34	70.45	72.09	3,509,220
22 Sep 26	72.67000 -2.33	75.88	72.67	75.86	2,959,258
21 Sep 26	75.00000 -0.04	76.24	74.58	75.47	2,326,645
18 Sep 26	75.04000 +0.63	75.34	73.81	74.25	6,775,044
17 Sep 26	74.41000 -0.47	76.13	74.38	76.13	1,934,196
16 Sep 26	74.88000 -1.18	76.45	73.63	75.86	2,701,615
15 Sep 26	76.06000 +0.18	76.72	73.81	75.39	3,496,874
14 Sep 26	75.88000 -0.11	76.35	74.95	75.42	2,118,389
11 Sep 26	75.99000 +0.55	76.82	74.77	76.72	2,421,434
10 Sep 26	75.44000 -1.91	77.22	75.10	76.98	2,702,437
09 Sep 26	77.35000 -1.27	78.30	77.33	78.15	2,745,983
08 Sep 26	78.62000 -1.30	79.44	78.55	79.21	2,836,564
04 Sep 26	79.92000 +0.07	80.79	78.83	79.12	2,736,537
03 Sep 26	79.85000 +1.46	80.31	78.83	79.57	2,077,221
02 Sep 26	78.39000 +1.77	79.74	77.13	77.13	2,510,111
01 Sep 26	76.62000 -0.46	78.26	76.22	76.26	3,503,843
31 Aug 26	77.08000 -0.97	77.69	76.79	77.40	4,489,039
28 Aug 26	78.05000 -1.88	80.89	78.03	80.07	2,945,734
27 Aug 26	79.93000 +0.15	80.72	79.12	79.24	3,190,748
26 Aug 26	79.78000 -0.99	81.24	79.59	80.67	3,903,199
25 Aug 26	80.77000 +0.75	80.88	79.21	80.51	3,742,878
24 Aug 26	80.02000 +0.55	81.42	79.58	79.65	3,946,560
21 Aug 26	79.47000 +2.76	79.64	77.48	77.55	4,815,246
20 Aug 26	76.71000 -2.91	79.24	75.65	78.86	4,136,242
19 Aug 26	79.62000 -0.96	81.79	79.52	80.99	2,907,939
18 Aug 26	80.58000 -0.17	81.63	80.37	80.57	3,010,684
17 Aug 26	80.75000 -0.25	81.92	79.85	80.73	3,743,161
14 Aug 26	81.00000 +0.92	81.09	79.98	80.00	2,070,389
13 Aug 26	80.08000 +0.67	80.50	79.13	79.87	2,496,842
12 Aug 26	79.41000 +0.94	79.80	77.95	77.95	2,170,707
11 Aug 26	78.47000 +0.28	79.40	78.04	78.11	1,950,797
10 Aug 26	78.19000 -0.40	78.36	77.28	78.05	2,712,103
07 Aug 26	78.59000 -0.08	78.96	77.60	78.16	1,907,812
06 Aug 26	78.67000 -0.58	79.78	78.62	79.78	2,296,783
05 Aug 26	79.25000 +0.17	79.87	79.07	79.35	2,653,359
04 Aug 26	79.08000 +1.24	79.64	77.55	78.00	3,689,727
03 Aug 26	77.84000 +2.05	78.39	76.46	76.73	2,523,721
31 Jul 26	75.79000 -1.38	77.53	75.75	76.47	3,408,577
30 Jul 26	77.17000 +2.20	77.39	74.68	75.43	4,151,914
29 Jul 26	74.97000 -2.15	77.49	74.86	76.03	2,870,230
28 Jul 26	77.12000 +1.81	77.28	75.01	75.34	3,879,135
27 Jul 26	75.31000 +2.41	75.39	73.60	73.85	4,627,868
24 Jul 26	72.90000 +1.13	73.83	71.01	71.19	3,847,589
23 Jul 26	71.77000 -1.04	71.81	70.65	71.59	3,630,108
22 Jul 26	72.81000 +0.60	72.98	71.31	71.49	4,077,784
21 Jul 26	72.21000 -1.20	74.94	70.86	74.51	8,211,364
20 Jul 26	73.41000 -0.21	74.38	73.04	73.80	5,815,918
17 Jul 26	73.62000 -0.66	74.05	71.99	72.85	2,929,299
16 Jul 26	74.28000 +0.24	74.54	73.39	73.94	2,686,484
15 Jul 26	74.04000 +0.36	75.16	73.56	73.81	2,440,773
14 Jul 26	73.68000 +0.47	74.29	72.63	73.15	2,806,886
13 Jul 26	73.21000 +0.77	73.75	72.56	73.09	4,658,951
10 Jul 26	72.44000 +0.87	72.79	70.99	72.48	2,856,860
09 Jul 26	71.57000 +3.31	72.28	68.76	68.87	5,150,180
08 Jul 26	68.26000 -7.26	74.81	68.05	74.62	9,337,755
07 Jul 26	75.52000 -1.53	77.72	75.44	77.34	2,670,793
06 Jul 26	77.05000 +0.72	77.46	76.39	76.55	2,142,375
02 Jul 26	76.33000 -0.44	77.93	75.34	77.69	2,353,776
01 Jul 26	76.77000 +0.72	77.13	75.61	76.22	3,398,823
30 Jun 26	76.05000 -2.32	78.38	75.92	77.86	3,420,620
29 Jun 26	78.37000 -0.29	79.01	77.71	78.25	2,681,739
26 Jun 26	78.66000 +0.14	79.39	77.65	78.49	4,864,042
25 Jun 26	78.52000 +2.20	79.69	76.83	77.25	3,554,214
24 Jun 26	76.32000 +1.28	77.28	74.64	75.02	2,312,421
23 Jun 26	75.04000 -0.67	75.50	74.22	75.02	2,907,113
22 Jun 26	75.71000 +0.45	76.32	74.94	75.36	2,587,163
18 Jun 26	75.26000 +1.15	76.07	75.04	75.38	8,148,412
17 Jun 26	74.11000 -1.18	76.87	73.90	75.25	3,175,196
16 Jun 26	75.29000 +0.68	75.84	74.64	75.28	2,774,147
15 Jun 26	74.61000 +1.25	76.24	74.40	74.85	3,146,559
12 Jun 26	73.36000 +1.03	73.71	71.98	73.44	3,197,044
11 Jun 26	72.33000 +2.77	72.49	68.36	69.73	3,287,504
10 Jun 26	69.56000 -2.77	72.48	69.50	72.06	2,750,254
09 Jun 26	72.33000 +1.78	73.31	70.90	71.32	3,829,897
08 Jun 26	70.55000 -0.29	71.31	70.21	70.76	2,523,497
05 Jun 26	70.84000 +0.06	71.63	70.49	71.23	3,001,345
04 Jun 26	70.78000 +2.06	71.38	69.40	69.57	3,331,924
03 Jun 26	68.72000 -2.25	70.96	68.45	70.51	4,154,904
02 Jun 26	70.97000 +0.15	71.55	68.75	70.12	3,024,324
01 Jun 26	70.82000 -0.62	71.24	69.41	70.49	3,441,349
29 May 26	71.44000 -0.03	72.23	70.95	71.41	7,012,667
28 May 26	71.47000 -0.62	71.67	70.08	71.62	3,627,422
27 May 26	72.09000 +0.19	73.40	71.80	72.26	3,241,814
26 May 26	71.90000 +0.07	73.11	71.69	72.08	4,123,513
22 May 26	71.83000 -0.17	72.55	71.52	72.01	2,986,562
21 May 26	72.00000 -0.05	72.13	70.34	71.47	3,560,950
20 May 26	72.05000 +2.66	72.12	68.32	69.83	5,976,110
19 May 26	69.39000 -1.66	71.09	69.26	70.90	4,276,560
18 May 26	71.05000 -0.33	71.73	70.72	71.00	3,291,402
15 May 26	71.38000 +0.12	71.99	70.41	71.20	3,342,325
14 May 26	71.26000 +1.45	71.51	70.35	70.35	3,262,630
13 May 26	69.81000 -1.03	70.71	69.35	70.48	3,243,403
12 May 26	70.84000 +0.56	71.38	69.10	70.19	5,723,182
11 May 26	70.28000 -2.86	73.19	70.21	73.00	4,470,202
08 May 26	73.14000 -0.86	74.43	72.82	74.43	4,024,936
07 May 26	74.00000 -1.15	75.67	73.82	75.39	2,949,552
06 May 26	75.15000 +1.37	75.56	74.59	74.60	3,638,410
05 May 26	73.78000 -0.46	74.36	73.65	73.90	3,699,718
04 May 26	74.24000 -1.52	75.85	74.17	75.49	3,153,375
01 May 26	75.76000 -0.44	76.72	75.67	76.55	2,989,822
30 Apr 26	76.20000 +1.08	76.51	74.58	74.88	3,892,075
29 Apr 26	75.12000 -1.13	76.73	74.82	76.16	3,150,630
28 Apr 26	76.25000 -0.50	77.50	75.93	76.76	3,570,072
27 Apr 26	76.75000 +0.45	77.17	76.14	76.14	4,454,117
24 Apr 26	76.30000 -0.32	77.11	75.65	76.36	4,154,733
23 Apr 26	76.62000 -2.07	78.88	75.65	78.33	4,853,926
22 Apr 26	78.69000 +1.06	79.24	77.71	78.25	5,130,304
21 Apr 26	77.63000 -0.95	80.22	76.25	77.39	6,611,557
20 Apr 26	78.58000 +0.24	79.33	77.52	77.83	3,992,268
17 Apr 26	78.34000 +3.17	78.71	76.17	76.38	5,253,560
16 Apr 26	75.17000 -0.82	76.51	74.95	76.05	3,470,188
15 Apr 26	75.99000 +0.44	76.81	75.36	76.00	2,367,873
14 Apr 26	75.55000 +1.76	75.89	73.92	74.09	3,203,032
13 Apr 26	73.79000 +1.38	73.91	71.43	71.69	2,050,273
10 Apr 26	72.41000 -0.08	72.64	71.87	72.41	2,547,187
09 Apr 26	72.49000 +0.52	72.60	71.37	71.47	3,080,550
08 Apr 26	71.97000 +3.12	72.81	71.35	72.18	3,801,687
07 Apr 26	68.85000 -0.41	69.53	68.50	68.88	3,667,697
06 Apr 26	69.26000 +0.84	69.44	68.16	68.17	2,294,930
02 Apr 26	68.42000 +0.10	68.87	66.00	66.87	2,747,521
01 Apr 26	68.32000 +0.30	69.32	67.85	68.88	2,722,085
31 Mar 26	68.02000 +2.01	68.37	66.19	67.34	3,738,729
30 Mar 26	66.01000 +0.65	66.45	65.52	65.62	2,766,722
27 Mar 26	65.36000 -1.44	66.42	64.95	66.24	2,843,365
26 Mar 26	66.80000 -0.83	68.15	66.57	67.18	2,329,483
25 Mar 26	67.63000 +0.36	68.54	66.97	67.85	3,485,384
24 Mar 26	67.27000 +0.72	68.15	66.30	66.45	3,631,773
23 Mar 26	66.55000 +0.36	68.60	66.53	67.94	4,402,925
20 Mar 26	66.19000 +0.68	66.30	64.98	65.30	8,087,983
19 Mar 26	65.51000 +0.34	66.37	64.68	64.70	4,272,896
18 Mar 26	65.17000 +0.02	66.07	64.87	65.13	4,904,718
17 Mar 26	65.15000 +1.13	66.38	64.79	65.11	2,929,692
16 Mar 26	64.02000 +0.24	65.23	63.81	64.66	3,847,397
13 Mar 26	63.78000 -0.19	64.95	63.48	64.42	2,683,253
12 Mar 26	63.97000 -1.24	64.29	63.08	63.69	4,135,042
11 Mar 26	65.21000 -0.25	66.40	64.16	65.41	4,462,889
10 Mar 26	65.46000 -1.66	67.67	65.10	67.31	4,792,199
09 Mar 26	67.12000 +0.45	67.21	63.74	65.07	3,792,889
06 Mar 26	66.67000 -2.30	67.52	65.51	66.96	3,418,882
05 Mar 26	68.97000 -0.30	69.68	67.95	68.70	3,024,678
04 Mar 26	69.27000 +0.61	69.99	68.69	69.15	2,926,962
03 Mar 26	68.66000 +0.02	69.88	66.38	67.16	5,881,349
02 Mar 26	68.64000 -0.47	69.28	67.02	67.73	3,785,578
27 Feb 26	69.11000 -4.87	71.88	68.43	71.32	6,600,888
26 Feb 26	73.98000 +1.17	74.81	73.12	73.54	4,673,260
25 Feb 26	72.81000 +2.04	73.24	71.38	71.72	4,424,904
24 Feb 26	70.77000 +1.89	71.18	68.36	68.64	5,304,685
23 Feb 26	68.88000 -4.49	73.25	68.20	72.36	6,757,669
20 Feb 26	73.37000 +1.11	73.42	71.29	71.88	3,677,513
19 Feb 26	72.26000 -0.59	72.84	71.40	72.64	4,074,229
18 Feb 26	72.85000 +0.54	73.00	71.97	72.77	3,456,663
17 Feb 26	72.31000 +0.93	73.39	70.54	70.60	5,426,786
13 Feb 26	71.38000 +0.27	72.12	70.31	71.36	4,331,145
12 Feb 26	71.11000 -1.82	74.53	69.96	73.58	6,938,890
11 Feb 26	72.93000 -0.97	74.77	72.00	74.22	6,772,698
10 Feb 26	73.90000 -0.05	75.04	73.10	74.53	6,157,825
09 Feb 26	73.95000 -1.21	75.43	73.86	74.71	5,124,657
06 Feb 26	75.16000 +1.17	75.83	74.73	74.83	2,943,832
05 Feb 26	73.99000 -1.23	75.07	72.43	74.62	4,312,968
04 Feb 26	75.22000 +1.32	75.81	73.85	73.96	5,107,593
03 Feb 26	73.90000 +0.38	74.73	72.94	73.48	4,976,347
02 Feb 26	73.52000 +0.89	73.93	72.22	72.22	3,804,990
30 Jan 26	72.63000 -0.74	73.62	71.86	72.92	7,035,501
29 Jan 26	73.37000 -0.05	74.15	72.94	73.90	5,886,049
28 Jan 26	73.42000 +0.42	74.95	73.25	74.00	7,178,544
27 Jan 26	73.00000 -4.51	77.04	72.11	76.39	10,044,149
26 Jan 26	77.51000 +0.90	77.57	76.10	77.03	8,457,038
23 Jan 26	76.61000 -1.49	77.27	75.72	77.05	6,294,140
22 Jan 26	78.10000 +0.97	79.52	77.43	77.86	3,920,975
21 Jan 26	77.13000 +1.05	77.82	75.37	75.94	3,279,121
20 Jan 26	76.08000 -4.11	78.78	75.68	77.73	5,630,848
16 Jan 26	80.19000 +2.49	81.84	79.20	79.20	5,906,099
15 Jan 26	77.70000 -0.12	79.02	77.44	78.34	2,775,241
14 Jan 26	77.82000 -0.24	78.33	74.95	77.41	6,002,695
13 Jan 26	78.06000 -1.57	80.01	77.96	79.50	6,402,015
12 Jan 26	79.63000 -7.26	81.49	78.68	79.26	9,393,121
09 Jan 26	86.89000 -0.84	88.77	86.56	88.21	2,570,234
08 Jan 26	87.73000 +0.30	88.49	86.63	87.14	2,339,454
07 Jan 26	87.43000 -1.04	88.29	87.14	88.10	2,215,850
06 Jan 26	88.47000 +1.73	88.53	86.05	86.79	3,879,112
05 Jan 26	86.74000 +2.09	87.50	84.60	84.60	3,228,075
02 Jan 26	84.65000 +1.22	84.67	83.28	83.71	1,407,287
31 Dec 25	83.43000 -0.88	84.45	83.39	84.44	1,786,423
30 Dec 25	84.31000 -0.43	84.83	84.12	84.75	1,122,714
29 Dec 25	84.74000 -1.27	85.99	84.58	85.75	1,621,481
26 Dec 25	86.01000 -0.05	86.12	85.58	85.84	815,630
24 Dec 25	86.06000 +0.49	86.48	85.73	85.83	772,190
23 Dec 25	85.57000 -0.28	86.14	85.13	85.76	1,632,939
22 Dec 25	85.85000 +1.17	86.22	85.12	85.47	1,786,013
19 Dec 25	84.68000 +1.00	84.82	83.00	83.23	10,288,047
18 Dec 25	83.68000 +0.45	84.89	83.32	83.79	2,276,026
17 Dec 25	83.23000 -0.16	84.18	82.89	83.93	2,407,319
16 Dec 25	83.39000 +0.18	84.06	82.95	83.56	3,816,153
15 Dec 25	83.21000 -1.01	84.61	82.95	84.42	3,070,044
12 Dec 25	84.22000 -1.44	86.13	83.15	85.72	3,751,253
11 Dec 25	85.66000 +1.11	86.22	84.14	84.74	2,812,478
10 Dec 25	84.55000 +3.54	84.91	80.77	80.78	4,143,768
09 Dec 25	81.01000 +1.23	81.43	79.39	79.79	3,156,422
08 Dec 25	79.78000 -0.58	80.98	79.69	80.68	3,796,105
05 Dec 25	80.36000 -0.04	80.64	79.22	79.38	2,620,735
04 Dec 25	80.40000 +1.25	80.65	79.15	79.18	2,120,531
03 Dec 25	79.15000 +0.27	80.40	78.71	78.77	3,295,583
02 Dec 25	78.88000 +0.83	79.18	77.64	78.55	2,380,426
01 Dec 25	78.05000 +0.69	78.40	76.15	76.96	3,363,312
28 Nov 25	77.36000 +0.41	77.91	76.90	77.34	923,573
26 Nov 25	76.95000 +0.44	77.55	76.26	76.44	1,916,395
25 Nov 25	76.51000 +1.99	76.91	74.74	74.98	2,493,369
24 Nov 25	74.52000 -0.10	75.21	73.93	74.59	6,784,203
21 Nov 25	74.62000 +2.37	75.46	72.51	72.78	4,038,370
20 Nov 25	72.25000 -0.30	75.28	72.17	73.97	5,215,288
19 Nov 25	72.55000 +1.33	72.74	71.48	71.61	5,564,619
18 Nov 25	71.22000 +0.75	72.13	69.51	69.63	4,652,297
17 Nov 25	70.47000 -2.62	73.07	69.89	72.80	3,707,962
14 Nov 25	73.09000 -0.70	73.93	72.10	73.00	3,125,044
13 Nov 25	73.79000 -1.70	75.52	73.71	74.73	3,973,880
12 Nov 25	75.49000 +1.07	76.11	74.30	74.30	2,756,330
11 Nov 25	74.42000 -0.28	75.03	73.89	74.58	2,109,444
10 Nov 25	74.70000 +1.51	74.79	73.31	73.70	3,133,637
07 Nov 25	73.19000 -0.36	73.61	72.05	73.06	3,710,050
06 Nov 25	73.55000 -0.82	75.24	73.08	74.47	3,939,383
05 Nov 25	74.37000 +1.07	75.09	71.85	72.91	3,501,276
04 Nov 25	73.30000 -0.71	74.39	73.10	73.20	3,341,483
03 Nov 25	74.01000 -0.37	74.77	73.52	74.02	3,684,356
31 Oct 25	74.38000 +0.79	74.99	73.25	73.53	2,979,447
30 Oct 25	73.59000 +0.38	74.81	73.00	73.07	2,570,310
29 Oct 25	73.21000 -1.51	74.84	72.91	74.11	3,200,509
28 Oct 25	74.72000 -0.24	75.07	74.25	75.00	2,305,688
27 Oct 25	74.96000 +0.12	75.72	74.69	75.60	4,897,647
24 Oct 25	74.84000 +1.60	75.70	74.14	74.16	2,342,016
23 Oct 25	73.24000 +0.23	73.98	72.72	73.32	2,361,313
22 Oct 25	73.01000 -0.99	74.81	72.53	74.00	2,696,346
21 Oct 25	74.00000 +1.74	74.21	72.05	72.15	2,397,778
20 Oct 25	72.26000 +0.75	72.51	71.46	72.00	3,124,824
17 Oct 25	71.51000 +1.26	72.88	70.46	70.61	4,663,704
16 Oct 25	70.25000 -2.07	72.59	69.74	72.23	5,509,229
15 Oct 25	72.32000 -0.52	75.04	70.69	73.45	6,225,445
14 Oct 25	72.84000 +2.70	73.64	69.15	69.29	5,607,350
13 Oct 25	70.14000 +2.12	70.29	69.02	69.10	2,905,863
10 Oct 25	68.02000 -2.97	72.12	68.00	72.12	4,452,792
09 Oct 25	70.99000 +0.02	72.12	70.79	71.41	2,823,686
08 Oct 25	70.97000 +0.07	72.16	70.16	71.40	3,796,664
07 Oct 25	70.90000 -0.48	71.47	69.82	70.69	3,005,648
06 Oct 25	71.38000 +0.15	72.35	70.00	71.85	3,107,172
03 Oct 25	71.23000 +0.95	71.92	70.37	70.65	3,303,803
02 Oct 25	70.28000 +0.44	70.77	69.08	69.96	3,751,711
01 Oct 25	69.84000 -1.21	71.54	69.75	71.09	3,232,932
30 Sep 25	71.05000 -2.27	73.82	69.28	73.68	5,170,345
29 Sep 25	73.32000 -1.22	75.27	72.50	75.22	3,003,138
26 Sep 25	74.54000 +0.26	75.09	73.94	74.71	1,738,171
25 Sep 25	74.28000 -0.35	74.40	72.98	73.54	1,909,373
24 Sep 25	74.63000 -0.11	75.50	73.87	75.25	2,556,886
23 Sep 25	74.74000 -0.84	76.70	74.51	75.75	2,425,894
22 Sep 25	75.58000 -1.01	76.06	75.10	75.62	3,190,245
19 Sep 25	76.59000 +0.06	77.19	76.21	76.73	8,148,319
18 Sep 25	76.53000 +1.71	76.81	75.08	75.48	2,539,082
17 Sep 25	74.82000 +0.29	76.60	73.86	74.77	4,331,567
16 Sep 25	74.53000 -1.75	76.16	73.71	76.07	4,052,621
15 Sep 25	76.28000 +0.91	77.06	75.37	75.56	2,659,396
12 Sep 25	75.37000 -0.64	76.01	75.25	75.89	1,954,382
11 Sep 25	76.01000 +1.27	76.22	74.39	74.81	3,162,062
10 Sep 25	74.74000 -1.33	76.63	73.90	76.00	5,275,381
09 Sep 25	76.07000 +0.93	76.28	74.84	75.01	2,149,912
08 Sep 25	75.14000 -0.47	76.00	74.53	75.78	2,289,395
05 Sep 25	75.61000 -1.25	77.41	74.96	77.01	2,149,080
04 Sep 25	76.86000 +1.37	77.08	75.50	75.90	2,521,020
03 Sep 25	75.49000 -0.13	76.00	74.74	75.25	1,966,213
02 Sep 25	75.62000 -0.72	75.64	73.86	74.98	3,265,007
29 Aug 25	76.34000 -0.24	77.15	75.81	76.83	2,404,317
28 Aug 25	76.58000 +0.82	76.74	75.86	76.04	2,369,479
27 Aug 25	75.76000 +0.42	76.15	75.14	75.14	2,967,263
26 Aug 25	75.34000 +1.34	75.57	73.59	73.80	4,220,891
25 Aug 25	74.00000 +0.80	74.19	72.86	73.00	2,960,003
22 Aug 25	73.20000 +1.97	74.11	71.61	71.79	3,104,524
21 Aug 25	71.23000 -0.35	71.49	70.53	71.18	2,161,388
20 Aug 25	71.58000 -0.01	71.89	69.93	71.27	2,843,885
19 Aug 25	71.59000 -0.20	72.54	71.34	71.57	1,919,558
18 Aug 25	71.79000 +0.32	71.88	70.91	71.26	2,021,645
15 Aug 25	71.47000 -1.36	72.99	71.22	72.90	2,841,555
14 Aug 25	72.83000 +0.24	72.92	71.57	72.15	2,589,838
13 Aug 25	72.59000 +0.23	72.83	71.72	72.56	2,760,246
12 Aug 25	72.36000 +2.76	72.41	69.87	70.00	4,516,576
11 Aug 25	69.60000 +0.17	69.89	68.96	69.51	3,765,249
08 Aug 25	69.43000 +0.98	69.82	68.57	69.16	2,890,415
07 Aug 25	68.45000 -1.00	70.27	68.29	70.16	3,466,986
06 Aug 25	69.45000 -0.54	70.12	69.22	70.07	3,603,648
05 Aug 25	69.99000 +0.74	70.21	68.51	69.36	3,712,334
04 Aug 25	69.25000 +1.72	69.40	67.73	67.95	3,862,718
01 Aug 25	67.53000 -2.14	67.90	66.28	67.58	5,023,697
31 Jul 25	69.67000 -0.59	71.07	69.45	70.19	3,483,026
30 Jul 25	70.26000 -1.04	71.74	69.71	71.56	3,586,087
29 Jul 25	71.30000 -1.57	73.76	71.00	73.59	3,947,234
28 Jul 25	72.87000 -0.03	73.30	72.54	73.04	2,800,997
25 Jul 25	72.90000 +1.09	73.42	71.56	72.16	3,270,932
24 Jul 25	71.81000 -0.27	72.69	71.46	72.00	4,746,009
23 Jul 25	72.08000 +1.42	72.73	70.57	71.78	4,878,639
22 Jul 25	70.66000 +1.22	71.28	68.19	68.78	5,725,472
21 Jul 25	69.44000 -0.60	70.68	69.19	70.35	4,300,222
18 Jul 25	70.04000 -0.15	70.70	69.22	70.49	3,230,906
17 Jul 25	70.19000 +0.89	70.39	69.15	69.15	2,353,587
16 Jul 25	69.30000 +0.74	69.52	67.84	69.02	2,486,758
15 Jul 25	68.56000 -2.32	70.80	68.52	70.61	2,564,409
14 Jul 25	70.88000 +0.27	71.06	70.28	70.82	2,559,774
11 Jul 25	70.61000 -0.53	70.98	70.10	70.59	2,911,582
10 Jul 25	71.14000 +0.98	71.88	70.08	70.19	3,244,114
09 Jul 25	70.16000 +0.87	70.39	69.51	70.01	3,347,937
08 Jul 25	69.29000 -0.41	70.67	69.29	70.67	3,515,296
07 Jul 25	69.70000 -0.46	70.38	68.83	69.89	2,935,515
03 Jul 25	70.16000 +0.69	70.56	69.23	69.73	2,265,856
02 Jul 25	69.47000 +1.30	69.60	68.23	68.48	3,699,682
01 Jul 25	68.17000 +1.43	68.67	66.43	66.80	3,797,332
30 Jun 25	66.74000 +0.55	67.04	66.28	66.72	3,572,701
27 Jun 25	66.19000 +0.36	66.68	65.56	66.00	3,873,998
26 Jun 25	65.83000 +0.90	65.96	65.10	65.10	2,203,382
25 Jun 25	64.93000 +0.19	65.43	64.70	64.96	2,667,981
24 Jun 25	64.74000 +1.49	65.12	63.94	64.22	2,723,903
23 Jun 25	63.25000 +0.91	63.31	61.48	61.82	3,560,039
20 Jun 25	62.34000 +0.89	62.60	61.55	61.98	8,719,245
18 Jun 25	61.45000 +1.17	61.99	60.18	60.18	2,486,626
17 Jun 25	60.28000 -0.99	61.02	60.01	60.53	2,858,238
16 Jun 25	61.27000 +1.43	61.65	60.26	60.67	2,625,417
13 Jun 25	59.84000 -1.60	60.83	59.46	60.09	2,959,234
12 Jun 25	61.44000 -0.35	61.86	60.65	61.07	3,132,302
11 Jun 25	61.79000 +1.03	62.47	61.01	61.12	5,658,750
10 Jun 25	60.76000 -0.07	60.88	59.83	60.70	2,772,554
09 Jun 25	60.83000 +1.61	61.60	59.23	60.55	6,220,506
06 Jun 25	59.22000 +1.77	59.35	58.31	58.65	1,642,282
05 Jun 25	57.45000 -0.42	58.42	56.97	57.85	2,520,332
04 Jun 25	57.87000 -1.15	59.50	57.83	59.15	2,690,136
03 Jun 25	59.02000 +0.89	59.12	57.55	58.06	2,953,109
02 Jun 25	58.13000 +0.48	58.22	56.51	57.49	2,418,421
30 May 25	57.65000 -0.60	58.13	56.93	57.81	5,292,913
29 May 25	58.25000 -0.06	59.20	57.77	59.15	2,002,798
28 May 25	58.31000 -0.71	59.18	58.17	59.15	2,399,670
27 May 25	59.02000 +2.28	59.10	56.98	57.67	3,087,095
23 May 25	56.74000 -0.72	57.01	55.67	55.67	2,219,148
22 May 25	57.46000 +0.22	57.93	56.79	57.19	3,137,171
21 May 25	57.24000 -2.60	59.37	57.21	59.08	3,739,396
20 May 25	59.84000 -0.21	60.31	59.38	59.74	2,803,738
19 May 25	60.05000 -0.75	60.47	59.58	60.07	3,001,438
16 May 25	60.80000 +0.31	61.35	60.28	60.58	4,099,685
15 May 25	60.49000 -0.61	60.84	59.85	60.61	3,955,945
14 May 25	61.10000 -0.26	61.51	60.66	61.14	5,570,042
13 May 25	61.36000 +1.00	61.65	60.47	60.69	4,144,888
12 May 25	60.36000 +4.73	60.82	58.78	59.49	5,947,586
09 May 25	55.63000 +0.17	55.93	55.10	55.69	3,295,165
08 May 25	55.46000 +1.69	56.01	54.36	54.60	4,403,132
07 May 25	53.77000 +0.37	54.39	53.22	53.77	3,293,842
06 May 25	53.40000 -0.80	54.11	52.99	53.15	3,438,579
05 May 25	54.20000 +0.02	54.81	53.04	53.17	3,760,342
02 May 25	54.18000 +1.87	54.49	53.13	53.48	3,261,602
01 May 25	52.31000 +0.36	53.01	51.72	52.28	3,294,901
30 Apr 25	51.95000 -0.48	52.17	50.00	50.92	4,111,454
29 Apr 25	52.43000 +0.26	52.60	51.52	51.75	2,813,712
28 Apr 25	52.17000 +0.75	52.49	51.29	51.40	4,060,883
25 Apr 25	51.42000 -0.50	52.24	51.38	51.55	4,998,676
24 Apr 25	51.92000 +2.01	52.14	49.50	49.67	4,406,359
23 Apr 25	49.91000 +1.35	52.97	49.80	50.41	5,965,608
22 Apr 25	48.56000 +1.33	48.60	46.13	47.43	7,499,643
21 Apr 25	47.23000 -0.64	48.53	46.38	47.85	6,236,870
17 Apr 25	47.87000 +1.11	48.06	46.37	46.86	3,503,649
16 Apr 25	46.76000 -0.75	47.89	46.19	46.85	3,488,324
15 Apr 25	47.51000 +0.55	48.46	46.89	47.29	3,769,179
14 Apr 25	46.96000 +0.83	47.70	46.08	47.66	4,078,063
11 Apr 25	46.13000 -0.50	46.45	44.43	46.04	6,528,068
10 Apr 25	46.63000 -3.85	49.54	45.05	48.75	5,487,820
09 Apr 25	50.48000 +6.65	51.71	42.10	42.62	11,613,090
08 Apr 25	43.83000 -0.98	47.15	43.06	46.76	6,306,172
07 Apr 25	44.81000 +1.00	46.47	40.54	40.99	9,129,204
04 Apr 25	43.81000 -2.75	44.67	41.31	44.35	9,503,075
03 Apr 25	46.56000 -8.49	51.35	46.34	50.78	11,256,490
02 Apr 25	55.05000 +1.79	55.43	52.23	52.23	3,198,789
01 Apr 25	53.26000 +0.32	53.62	51.76	52.48	3,280,769
31 Mar 25	52.94000 +0.51	53.13	50.85	51.51	6,116,027
28 Mar 25	52.43000 -1.73	54.20	51.90	53.74	3,467,835
27 Mar 25	54.16000 -1.04	54.80	53.78	54.79	3,043,902
26 Mar 25	55.20000 -0.65	56.56	54.88	55.97	3,956,450
25 Mar 25	55.85000 +0.03	56.56	55.51	56.23	2,518,638
24 Mar 25	55.82000 +1.80	56.08	54.86	55.17	2,909,885
21 Mar 25	54.02000 +0.15	54.18	52.50	53.27	6,427,725
20 Mar 25	53.87000 -0.65	55.25	53.58	53.85	4,197,145
19 Mar 25	54.52000 +1.47	54.78	52.44	53.01	4,927,667
18 Mar 25	53.05000 -0.39	53.72	52.76	53.42	4,387,465
17 Mar 25	53.44000 +0.10	53.69	52.06	53.34	6,382,909
14 Mar 25	53.34000 +1.44	53.43	51.85	52.50	5,451,750
13 Mar 25	51.90000 -1.71	53.89	51.32	53.72	7,265,235
12 Mar 25	53.61000 +1.62	54.29	52.54	53.21	7,168,414
11 Mar 25	51.99000 -0.31	53.47	51.37	52.14	6,597,316
10 Mar 25	52.30000 -2.44	53.57	50.87	53.05	6,516,020
07 Mar 25	54.74000 +0.59	54.84	52.09	54.11	6,709,718
06 Mar 25	54.15000 -1.69	55.56	53.57	54.52	4,524,876
05 Mar 25	55.84000 -0.27	56.54	54.45	55.99	5,477,281
04 Mar 25	56.11000 -1.91	57.37	54.14	56.75	5,938,424
03 Mar 25	58.02000 -2.66	61.19	56.91	60.01	5,331,539
28 Feb 25	60.68000 +1.42	60.70	59.23	59.56	4,224,152
27 Feb 25	59.26000 -0.47	60.65	58.89	60.15	2,875,832
26 Feb 25	59.73000 +0.22	60.61	59.34	60.09	2,683,417
25 Feb 25	59.51000 -1.06	60.87	58.66	60.78	3,525,892
24 Feb 25	60.57000 -0.84	61.98	59.26	61.82	4,153,665
21 Feb 25	61.41000 -2.44	64.35	61.02	64.20	3,930,741
20 Feb 25	63.85000 -1.74	65.34	62.55	65.25	3,414,482
19 Feb 25	65.59000 +0.30	65.84	63.40	64.75	5,656,787
18 Feb 25	65.29000 +0.08	65.97	64.63	65.68	2,567,686
14 Feb 25	65.21000 +1.13	65.42	63.91	63.94	1,968,270
13 Feb 25	64.08000 +0.08	64.55	63.42	64.45	3,531,836
12 Feb 25	64.00000 -1.23	65.11	63.31	64.91	5,333,204
11 Feb 25	65.23000 -0.29	65.72	64.82	65.00	3,409,795
10 Feb 25	65.52000 -1.97	68.05	64.61	68.05	5,337,317
07 Feb 25	67.49000 -0.72	68.73	67.20	68.42	2,706,715
06 Feb 25	68.21000 +0.36	68.70	67.73	68.59	3,267,664
05 Feb 25	67.85000 +1.93	67.97	66.40	66.72	4,456,519
04 Feb 25	65.92000 -1.62	69.29	65.56	68.71	7,650,324
03 Feb 25	67.54000 -1.44	68.29	65.56	66.73	4,118,043
31 Jan 25	68.98000 -0.49	70.28	68.64	69.81	3,326,561
30 Jan 25	69.47000 +0.70	70.27	68.57	69.27	4,336,447
29 Jan 25	68.77000 +2.11	69.06	66.55	66.80	5,360,057
28 Jan 25	66.66000 -3.20	67.89	64.49	66.50	8,106,248
27 Jan 25	69.86000 -0.77	70.59	68.86	70.00	4,610,987
24 Jan 25	70.63000 +0.19	70.65	69.75	70.06	3,474,265
23 Jan 25	70.44000 -0.05	70.93	70.05	70.60	3,355,851
22 Jan 25	70.49000 +1.02	70.76	69.40	69.86	2,989,047
21 Jan 25	69.47000 +0.72	69.89	68.93	69.28	2,945,518
17 Jan 25	68.75000 +0.94	69.00	67.45	68.20	2,318,892
16 Jan 25	67.81000 -0.30	68.57	67.23	68.00	2,213,043
15 Jan 25	68.11000 +2.05	68.19	67.03	67.13	2,549,658
14 Jan 25	66.06000 +1.25	66.16	65.22	65.68	1,874,885
13 Jan 25	64.81000 +1.04	64.96	63.06	63.38	2,709,074
10 Jan 25	63.77000 -2.02	64.89	63.38	64.89	2,951,898
08 Jan 25	65.79000 -0.79	66.36	65.06	66.27	2,728,982
07 Jan 25	66.58000 -1.09	68.23	65.86	67.57	2,330,274
06 Jan 25	67.67000 +0.89	68.48	67.05	68.00	3,178,319
03 Jan 25	66.78000 +1.53	66.81	65.23	65.82	1,910,806
02 Jan 25	65.25000 +0.25	66.09	64.55	65.62	2,329,397
31 Dec 24	65.00000 -0.05	65.53	64.75	65.20	1,324,333
30 Dec 24	65.05000 -0.87	65.54	63.99	64.81	1,480,128
27 Dec 24	65.92000 -0.89	66.82	65.44	66.21	1,271,057
26 Dec 24	66.81000 +0.19	66.96	65.98	66.12	1,147,972
24 Dec 24	66.62000 +1.16	66.71	65.50	65.68	808,128
23 Dec 24	65.46000 +0.01	65.77	64.63	64.79	2,007,559
20 Dec 24	65.45000 +1.18	66.10	63.80	64.00	11,913,925
19 Dec 24	64.27000 +0.68	67.94	63.68	66.77	4,433,736
18 Dec 24	63.59000 -3.60	67.98	63.22	67.40	3,652,384
17 Dec 24	67.19000 -1.36	68.33	66.89	68.11	2,933,821
16 Dec 24	68.55000 +0.49	68.63	67.29	67.95	3,166,949
13 Dec 24	68.06000 -0.47	68.79	67.71	68.59	1,952,267
12 Dec 24	68.53000 +0.00	68.98	67.65	68.52	3,222,429
11 Dec 24	68.53000 +1.66	68.63	66.60	67.36	4,378,370
10 Dec 24	66.87000 -1.06	68.37	66.81	68.21	3,539,905
09 Dec 24	67.93000 +0.01	69.39	67.83	68.45	4,537,202
06 Dec 24	67.92000 +1.00	68.00	66.99	67.46	3,419,666
05 Dec 24	66.92000 +0.10	67.32	66.43	66.66	3,260,548
04 Dec 24	66.82000 -0.32	67.33	66.06	67.26	2,082,577
03 Dec 24	67.14000 +0.05	69.00	66.88	68.60	3,226,875
02 Dec 24	67.09000 -0.43	68.12	66.64	67.90	2,505,137
29 Nov 24	67.52000 +0.30	68.69	67.42	68.04	1,435,211
27 Nov 24	67.22000 -0.04	67.64	66.46	67.42	2,665,210
26 Nov 24	67.26000 +0.22	67.31	66.08	66.39	2,642,081
25 Nov 24	67.04000 +1.05	67.59	66.28	66.48	5,854,555
22 Nov 24	65.99000 +0.85	66.25	65.04	65.04	3,241,700
21 Nov 24	65.14000 +0.74	65.43	64.40	64.86	2,875,544
20 Nov 24	64.40000 +0.75	64.99	63.80	63.80	2,923,237
19 Nov 24	63.65000 -0.40	63.92	62.30	62.86	4,029,983
18 Nov 24	64.05000 -0.93	65.37	63.94	64.75	3,019,171
15 Nov 24	64.98000 +0.09	65.50	64.61	64.99	3,567,942
14 Nov 24	64.89000 -0.24	65.73	64.32	65.00	3,656,444
13 Nov 24	65.13000 +0.01	67.19	64.97	65.39	5,320,731
12 Nov 24	65.12000 -0.48	66.15	64.90	65.36	4,991,695
11 Nov 24	65.60000 +1.81	66.38	64.38	65.30	5,108,873
08 Nov 24	63.79000 -0.85	65.19	63.75	64.70	4,745,902
07 Nov 24	64.64000 -2.87	66.59	64.44	66.02	5,718,146
06 Nov 24	67.51000 +10.69	67.76	64.53	64.58	10,699,989
05 Nov 24	56.82000 +1.76	57.00	55.11	55.69	3,203,760
04 Nov 24	55.06000 -0.19	55.24	54.42	54.96	3,607,165
01 Nov 24	55.25000 +0.11	55.76	54.87	55.13	2,658,246
31 Oct 24	55.14000 -1.17	56.91	55.10	56.47	4,126,932
30 Oct 24	56.31000 +0.56	57.37	55.95	56.13	4,234,689
29 Oct 24	55.75000 -1.04	56.46	55.56	56.22	2,930,081
28 Oct 24	56.79000 +1.64	57.07	55.29	55.50	3,541,247
25 Oct 24	55.15000 -0.11	56.55	55.03	56.00	3,144,275
24 Oct 24	55.26000 +0.26	55.92	54.75	55.50	2,613,295
23 Oct 24	55.00000 -0.67	55.84	54.56	55.51	2,354,778
22 Oct 24	55.67000 -0.14	55.81	55.19	55.66	2,833,028
21 Oct 24	55.81000 -0.61	56.58	55.55	56.38	2,563,252
18 Oct 24	56.42000 -0.28	56.48	55.04	56.48	3,875,430
17 Oct 24	56.70000 +0.18	57.26	56.03	56.63	4,758,364
16 Oct 24	56.52000 +3.23	56.59	54.01	55.21	6,080,108
15 Oct 24	53.29000 -0.40	54.79	53.18	54.00	3,976,907
14 Oct 24	53.69000 +0.54	53.92	52.63	53.21	2,869,124
11 Oct 24	53.15000 +1.57	53.30	51.77	51.87	2,165,016
10 Oct 24	51.58000 -0.42	52.29	51.41	51.83	2,183,802
09 Oct 24	52.00000 +0.81	52.09	51.14	51.17	2,444,044
08 Oct 24	51.19000 -0.38	51.86	51.02	51.55	2,748,292
07 Oct 24	51.57000 -0.29	51.96	51.22	51.45	2,580,983
04 Oct 24	51.86000 +2.30	51.94	50.62	50.97	2,635,960
03 Oct 24	49.56000 -0.02	49.92	48.69	49.16	2,799,088
02 Oct 24	49.58000 +0.57	50.26	48.88	49.18	3,034,039
01 Oct 24	49.01000 -0.87	49.76	48.28	49.62	2,785,661
30 Sep 24	49.88000 +0.23	49.91	49.15	49.35	1,958,182
27 Sep 24	49.65000 +0.61	50.18	48.95	49.41	1,859,492
26 Sep 24	49.04000 +0.84	49.21	47.96	48.38	2,922,082
25 Sep 24	48.20000 -0.01	48.50	47.90	48.36	2,160,534
24 Sep 24	48.21000 -1.49	49.91	47.59	49.88	3,598,317
23 Sep 24	49.70000 -0.88	51.32	49.67	50.96	3,286,411
20 Sep 24	50.58000 -0.45	51.15	50.39	51.07	7,561,269
19 Sep 24	51.03000 +2.14	51.23	49.58	49.91	3,326,909
18 Sep 24	48.89000 -0.30	49.65	48.36	49.33	3,970,430
17 Sep 24	49.19000 +1.86	49.58	47.52	47.52	3,420,324
16 Sep 24	47.33000 +0.20	47.46	46.51	46.97	3,019,289
13 Sep 24	47.13000 +0.72	47.34	46.69	46.73	2,175,105
12 Sep 24	46.41000 +0.57	46.43	45.44	46.00	3,010,253
11 Sep 24	45.84000 -0.31	46.17	44.63	46.09	5,246,199
10 Sep 24	46.15000 -2.02	47.63	44.00	47.49	7,832,627
09 Sep 24	48.17000 +0.76	48.55	47.66	47.95	2,545,104
06 Sep 24	47.41000 -1.26	49.54	47.15	48.74	3,193,525
05 Sep 24	48.67000 -0.52	49.72	48.31	49.53	3,432,601
04 Sep 24	49.19000 -0.11	49.93	48.78	49.57	2,777,393
03 Sep 24	49.30000 -0.96	49.96	49.00	49.74	3,461,530
30 Aug 24	50.26000 +0.48	50.56	49.66	49.87	2,398,240
29 Aug 24	49.78000 +0.26	50.22	49.27	49.90	2,174,125
28 Aug 24	49.52000 +0.71	49.55	48.53	48.53	2,888,416
27 Aug 24	48.81000 -0.06	49.20	48.60	48.84	1,662,240
26 Aug 24	48.87000 +0.27	49.10	48.56	48.90	1,936,862
23 Aug 24	48.60000 +1.40	48.79	47.20	47.52	2,759,192
22 Aug 24	47.20000 -0.04	47.57	47.01	47.28	2,086,913
21 Aug 24	47.24000 +0.13	47.36	46.76	47.28	1,938,009
20 Aug 24	47.11000 -0.52	47.51	46.78	47.40	1,982,792
19 Aug 24	47.63000 +1.01	47.65	46.70	46.70	2,033,083
16 Aug 24	46.62000 +0.73	46.69	45.84	45.95	2,274,509
15 Aug 24	45.89000 -0.43	47.74	45.82	47.24	5,077,780
14 Aug 24	46.32000 +0.58	46.58	45.62	46.07	2,725,406
13 Aug 24	45.74000 +0.09	45.97	45.33	45.90	3,591,330
12 Aug 24	45.65000 -0.92	46.93	45.42	46.51	4,030,027
09 Aug 24	46.57000 +0.81	46.60	45.77	46.17	3,053,029
08 Aug 24	45.76000 +1.46	45.98	44.87	44.87	3,752,101
07 Aug 24	44.30000 -0.01	45.96	44.22	45.27	3,718,332
06 Aug 24	44.31000 +0.54	45.01	43.56	43.66	3,998,584
05 Aug 24	43.77000 -1.22	44.06	41.99	42.81	5,011,469
02 Aug 24	44.99000 -3.57	47.37	44.85	47.25	6,419,714
01 Aug 24	48.56000 -2.23	50.98	48.22	50.84	5,317,328
31 Jul 24	50.79000 -0.20	51.44	50.78	51.09	2,360,545
30 Jul 24	50.99000 +0.48	51.48	50.73	51.22	2,225,867
29 Jul 24	50.51000 -0.27	51.04	50.44	50.90	1,643,162
26 Jul 24	50.78000 +0.40	51.23	50.60	50.80	1,803,891
25 Jul 24	50.38000 +0.50	51.23	49.56	50.01	2,363,724
24 Jul 24	49.88000 -0.93	50.72	49.75	50.30	2,126,949
23 Jul 24	50.81000 +0.29	51.05	50.30	50.46	1,948,365
22 Jul 24	50.52000 +0.55	50.54	49.35	49.88	3,483,980
19 Jul 24	49.97000 -0.86	50.65	49.85	50.65	3,357,030
18 Jul 24	50.83000 -1.39	52.40	50.53	51.74	4,651,683
17 Jul 24	52.22000 +0.51	52.67	49.88	51.62	5,092,168
16 Jul 24	51.71000 +0.99	51.94	50.40	50.69	5,831,774
15 Jul 24	50.72000 +1.61	51.29	50.00	50.10	3,758,874
12 Jul 24	49.11000 +0.05	49.49	48.87	49.18	2,249,735
11 Jul 24	49.06000 +0.97	49.25	48.09	48.33	2,299,965
10 Jul 24	48.09000 -0.36	48.36	47.64	48.19	3,265,891
09 Jul 24	48.45000 +0.78	48.97	47.37	47.50	3,224,086
08 Jul 24	47.67000 +0.75	47.79	47.20	47.24	2,492,654
05 Jul 24	46.92000 -0.44	47.54	46.71	47.18	4,487,900
03 Jul 24	47.36000 -0.67	48.20	47.16	48.20	2,349,088
02 Jul 24	48.03000 -0.08	48.59	47.71	48.31	3,807,500
01 Jul 24	48.11000 +0.92	48.36	47.37	47.42	5,038,020
28 Jun 24	47.19000 +2.96	47.24	44.45	45.17	8,783,074
27 Jun 24	44.23000 -0.65	44.80	43.83	44.63	3,134,479
26 Jun 24	44.88000 -0.28	45.24	44.46	44.91	2,550,352
25 Jun 24	45.16000 -0.36	45.56	44.73	45.55	3,612,550
24 Jun 24	45.52000 +1.05	45.72	44.25	44.51	3,484,108
21 Jun 24	44.47000 -0.46	45.40	44.07	45.11	6,060,237
20 Jun 24	44.93000 +1.30	45.04	43.81	43.96	5,792,398
18 Jun 24	43.63000 +0.54	43.65	42.99	43.05	2,905,930
17 Jun 24	43.09000 +1.40	43.22	41.76	41.76	3,441,588
14 Jun 24	41.69000 -1.16	42.67	41.67	42.32	3,139,783
13 Jun 24	42.85000 -0.80	43.59	42.47	43.37	3,126,966
12 Jun 24	43.65000 +1.18	43.91	43.30	43.57	3,403,254
11 Jun 24	42.47000 -1.87	44.08	42.42	43.81	3,808,303
10 Jun 24	44.34000 +0.64	44.38	43.38	43.41	3,722,283
07 Jun 24	43.70000 +0.64	44.03	42.70	42.94	2,628,628
06 Jun 24	43.06000 +0.26	43.42	42.89	42.89	2,664,397
05 Jun 24	42.80000 +0.28	43.09	42.35	42.88	3,872,455
04 Jun 24	42.52000 -1.04	43.59	42.50	43.03	3,205,077
03 Jun 24	43.56000 -0.24	43.92	42.99	43.90	3,252,044
31 May 24	43.80000 +0.81	43.84	42.84	43.04	4,594,782
30 May 24	42.99000 +0.61	43.03	42.33	42.66	2,637,469
29 May 24	42.38000 -0.84	42.84	42.25	42.63	4,712,458
28 May 24	43.22000 -0.11	43.71	43.04	43.34	2,407,587
24 May 24	43.33000 +0.47	43.72	43.13	43.14	2,532,404
23 May 24	42.86000 -0.68	43.61	42.56	43.56	3,010,702
22 May 24	43.54000 -1.26	44.79	43.47	44.64	3,485,377
21 May 24	44.80000 +0.63	44.90	44.01	44.05	4,952,922
20 May 24	44.17000 +0.23	44.46	43.89	43.95	3,218,149
17 May 24	43.94000 +0.46	44.03	43.53	43.82	2,826,807
16 May 24	43.48000 -0.66	44.24	42.58	44.00	7,807,876
15 May 24	44.14000 -1.04	45.44	43.51	45.41	5,305,652
14 May 24	45.18000 +0.27	45.54	44.86	45.17	3,683,508
13 May 24	44.91000 -0.82	46.67	44.89	46.50	3,790,036
10 May 24	45.73000 -0.37	46.50	45.51	46.22	3,900,830
09 May 24	46.10000 +0.49	46.11	45.32	45.52	3,868,474
08 May 24	45.61000 +0.34	45.70	45.02	45.19	2,958,362
07 May 24	45.27000 -0.97	46.49	45.22	46.28	4,105,890
06 May 24	46.24000 +0.64	46.72	45.94	45.95	3,643,755
03 May 24	45.60000 +0.35	45.91	45.30	45.64	3,485,300
02 May 24	45.25000 +1.29	45.36	44.02	44.84	5,757,847
01 May 24	43.96000 -0.02	44.56	43.26	43.68	4,135,171
30 Apr 24	43.98000 -0.72	44.69	43.94	44.40	2,642,336
29 Apr 24	44.70000 +0.03	44.89	44.26	44.70	2,904,406
26 Apr 24	44.67000 +0.01	45.46	44.52	44.59	3,694,993
25 Apr 24	44.66000 -0.36	45.33	43.80	44.96	4,711,080
24 Apr 24	45.02000 +2.16	45.16	42.70	42.98	9,290,914
23 Apr 24	42.86000 +0.71	43.07	42.01	42.13	8,389,591
22 Apr 24	42.15000 +0.58	42.33	41.62	41.91	3,542,008
19 Apr 24	41.57000 +0.77	42.13	41.01	41.14	4,492,781
18 Apr 24	40.80000 +1.12	41.30	39.85	39.98	4,105,501
17 Apr 24	39.68000 -0.24	40.48	39.67	40.40	4,230,140
16 Apr 24	39.92000 -0.55	40.43	39.74	40.30	4,029,231
15 Apr 24	40.47000 +0.06	41.31	40.09	40.92	3,160,424
12 Apr 24	40.41000 -0.88	41.12	40.31	40.88	3,244,035
11 Apr 24	41.29000 -0.15	41.58	40.58	41.39	2,495,975
10 Apr 24	41.44000 -0.89	41.86	40.85	41.55	4,033,606
09 Apr 24	42.33000 -0.18	42.65	42.12	42.54	2,286,304
08 Apr 24	42.51000 +1.23	43.14	41.42	41.48	4,561,270
05 Apr 24	41.28000 +0.09	41.72	40.93	41.13	3,629,391
04 Apr 24	41.19000 -0.02	42.89	41.07	42.56	5,615,929
03 Apr 24	41.21000 +0.21	41.27	40.63	41.00	3,910,069
02 Apr 24	41.00000 -0.75	41.45	40.53	41.45	5,241,960
01 Apr 24	41.75000 -1.37	43.01	41.72	42.97	4,034,687
28 Mar 24	43.12000 +0.84	43.24	42.07	42.07	4,141,893
27 Mar 24	42.28000 +0.70	42.30	41.64	41.91	3,501,304
26 Mar 24	41.58000 +0.26	41.81	41.37	41.42	4,663,101
25 Mar 24	41.32000 -0.23	41.45	40.79	41.01	6,594,055
22 Mar 24	41.55000 -1.10	42.80	41.53	42.64	3,551,285
21 Mar 24	42.65000 -0.74	43.71	42.01	43.62	5,637,552
20 Mar 24	43.39000 +1.27	43.54	41.90	41.96	3,015,042
19 Mar 24	42.12000 +0.37	42.28	41.67	41.78	2,478,689
18 Mar 24	41.75000 -0.03	41.92	41.41	41.84	3,249,194
15 Mar 24	41.78000 -1.47	43.40	41.53	42.82	8,597,328
14 Mar 24	43.25000 -0.23	43.83	43.04	43.58	4,381,479
13 Mar 24	43.48000 +0.35	43.54	43.13	43.13	3,627,998
12 Mar 24	43.13000 +0.59	43.40	42.41	42.71	4,130,605
11 Mar 24	42.54000 +0.40	42.74	41.85	41.99	3,743,023
08 Mar 24	42.14000 +0.57	42.31	41.62	41.73	4,450,820
07 Mar 24	41.57000 +0.31	41.83	41.37	41.50	3,854,828
06 Mar 24	41.26000 +0.41	41.36	40.20	40.89	6,683,768
05 Mar 24	40.85000 +0.22	42.02	40.50	40.50	8,102,461
04 Mar 24	40.63000 -0.42	41.22	40.57	40.94	3,217,733
01 Mar 24	41.05000 -0.25	41.38	40.79	41.27	4,398,979
29 Feb 24	41.30000 +0.43	41.33	40.87	41.24	5,550,963
28 Feb 24	40.87000 -0.14	41.24	40.61	40.98	3,184,328
27 Feb 24	41.01000 +1.09	41.10	40.13	40.13	5,127,792
26 Feb 24	39.92000 -0.20	40.53	39.85	40.00	2,637,654
23 Feb 24	40.12000 +0.42	40.46	39.78	39.94	2,741,410
22 Feb 24	39.70000 +0.04	40.15	39.35	39.87	4,605,592
21 Feb 24	39.66000 -0.82	40.19	39.47	40.08	3,726,084
20 Feb 24	40.48000 +0.92	40.92	39.26	39.31	5,946,563
16 Feb 24	39.56000 -0.29	40.02	39.44	39.66	3,721,691
15 Feb 24	39.85000 +0.52	40.03	39.47	39.52	3,292,946
14 Feb 24	39.33000 +0.68	39.35	38.78	39.14	3,235,412
13 Feb 24	38.65000 -0.88	38.93	38.25	38.82	4,018,385
12 Feb 24	39.53000 +0.80	39.73	38.74	38.78	3,060,914
09 Feb 24	38.73000 -0.15	39.04	38.27	38.90	5,123,425
08 Feb 24	38.88000 +0.35	38.90	38.17	38.47	3,544,499
07 Feb 24	38.53000 -0.26	39.03	38.03	38.88	3,182,285
06 Feb 24	38.79000 +0.03	39.00	38.33	38.49	3,412,556
05 Feb 24	38.76000 -0.19	38.90	38.26	38.50	5,216,493
02 Feb 24	38.95000 +0.34	39.12	37.99	38.14	4,351,215
01 Feb 24	38.61000 -0.26	39.28	37.91	38.99	5,163,654
31 Jan 24	38.87000 -0.83	39.72	38.81	39.34	4,186,651
30 Jan 24	39.70000 +0.48	39.85	39.01	39.20	3,787,330
29 Jan 24	39.22000 -0.32	39.85	38.90	39.69	3,787,458
26 Jan 24	39.54000 +1.08	39.88	38.47	38.61	5,254,364
25 Jan 24	38.46000 +0.49	38.62	37.74	38.19	6,168,254
24 Jan 24	37.97000 +0.53	38.56	37.64	37.84	4,501,094
23 Jan 24	37.44000 -0.33	38.00	36.85	37.75	5,897,098
22 Jan 24	37.77000 +0.86	38.19	37.07	37.12	7,836,104
19 Jan 24	36.91000 +1.14	37.03	35.71	36.02	4,462,684
18 Jan 24	35.77000 -0.70	36.14	35.29	35.99	5,281,941
17 Jan 24	36.47000 -0.49	36.74	36.17	36.36	3,984,181
16 Jan 24	36.96000 +0.23	36.98	36.19	36.49	3,895,914
12 Jan 24	36.73000 -1.24	38.42	36.61	38.19	6,325,329
11 Jan 24	37.97000 +0.03	38.01	37.30	37.85	3,753,533
10 Jan 24	37.94000 -0.56	38.49	37.81	38.32	3,996,804
09 Jan 24	38.50000 -0.70	38.83	38.41	38.76	3,484,798
08 Jan 24	39.20000 +0.38	39.34	38.68	38.81	4,396,169
05 Jan 24	38.82000 +1.38	38.91	37.24	37.27	7,243,561
04 Jan 24	37.44000 -0.01	37.89	37.29	37.43	2,782,071
03 Jan 24	37.45000 -0.51	38.06	37.14	37.49	3,244,926
02 Jan 24	37.96000 -0.23	38.25	37.69	37.93	4,173,868
29 Dec 23	38.19000 -0.18	38.45	37.97	38.29	2,255,306
28 Dec 23	38.37000 +0.02	38.51	38.22	38.34	1,792,709
27 Dec 23	38.35000 +0.08	38.40	38.04	38.18	1,722,701
26 Dec 23	38.27000 +0.33	38.33	37.91	38.13	1,939,456
22 Dec 23	37.94000 -0.11	38.44	37.84	38.27	2,291,288
21 Dec 23	38.05000 +0.72	38.26	37.54	37.65	3,413,554
20 Dec 23	37.33000 -0.90	38.58	37.31	38.20	4,803,076
19 Dec 23	38.23000 +0.68	38.40	37.46	37.47	3,874,384
18 Dec 23	37.55000 +0.43	37.85	37.08	37.71	4,463,345
15 Dec 23	37.12000 -0.62	37.69	36.74	37.12	8,898,440
14 Dec 23	37.74000 +0.91	38.17	37.16	37.25	7,350,433
13 Dec 23	36.83000 +1.23	37.08	35.23	35.57	8,116,695
12 Dec 23	35.60000 +0.15	36.01	35.28	35.28	5,464,182
11 Dec 23	35.45000 +0.16	35.96	35.12	35.24	3,952,524
08 Dec 23	35.29000 +0.39	35.43	34.71	34.90	4,213,734
07 Dec 23	34.90000 +0.60	34.97	34.42	34.50	3,894,101
06 Dec 23	34.30000 +0.32	34.94	34.26	34.37	4,368,633
05 Dec 23	33.98000 +0.01	34.23	33.58	33.76	4,924,164
04 Dec 23	33.97000 +0.14	34.50	33.51	33.60	4,350,151
01 Dec 23	33.83000 +1.47	34.14	32.36	32.36	6,094,965
30 Nov 23	32.36000 +1.14	32.45	31.26	31.43	10,065,202
29 Nov 23	31.22000 +0.33	31.94	31.09	31.09	4,636,616
28 Nov 23	30.89000 +1.50	30.93	29.65	29.75	5,634,917
27 Nov 23	29.39000 -0.44	29.67	29.15	29.62	3,931,029
24 Nov 23	29.83000 +0.15	29.94	29.63	29.78	1,313,017
22 Nov 23	29.68000 +0.21	29.87	29.44	29.75	2,257,431
21 Nov 23	29.47000 -0.35	29.80	29.36	29.69	3,038,558
20 Nov 23	29.82000 -0.06	29.91	29.52	29.81	3,496,413
17 Nov 23	29.88000 +0.97	29.89	29.10	29.29	3,701,422
16 Nov 23	28.91000 -0.85	29.89	28.84	29.72	4,851,007
15 Nov 23	29.76000 -0.54	30.30	29.65	30.17	4,657,631
14 Nov 23	30.30000 +0.84	30.67	29.86	30.16	3,962,709
13 Nov 23	29.46000 -0.11	29.73	29.26	29.48	2,791,698
10 Nov 23	29.57000 +0.42	29.59	29.02	29.26	2,866,434
09 Nov 23	29.15000 -0.17	29.56	29.05	29.51	3,238,247
08 Nov 23	29.32000 -0.03	29.43	29.09	29.29	4,057,610
07 Nov 23	29.35000 -0.16	29.45	29.07	29.36	3,067,306
06 Nov 23	29.51000 -0.64	30.22	29.15	30.05	3,890,901
03 Nov 23	30.15000 +1.07	30.36	29.52	29.60	4,226,937
02 Nov 23	29.08000 +1.11	29.09	28.24	28.47	3,555,297
01 Nov 23	27.97000 -0.08	28.35	27.68	28.14	4,148,422
31 Oct 23	28.05000 -0.28	28.41	27.97	28.32	3,936,146
30 Oct 23	28.33000 +0.24	28.59	28.00	28.37	3,511,473
27 Oct 23	28.09000 +0.09	28.92	27.99	28.10	5,471,702
26 Oct 23	28.00000 +0.30	28.34	27.65	27.71	5,425,219
25 Oct 23	27.70000 +0.33	28.21	27.42	27.71	6,589,075
24 Oct 23	27.37000 -1.25	29.20	27.30	29.00	8,300,045
23 Oct 23	28.62000 +0.25	29.07	28.22	28.35	7,068,457
20 Oct 23	28.37000 -0.39	28.95	28.15	28.72	4,711,671
19 Oct 23	28.76000 -1.14	29.80	28.76	29.51	5,585,308
18 Oct 23	29.90000 -0.60	30.23	29.67	30.12	3,755,395
17 Oct 23	30.50000 +0.85	30.55	29.30	29.38	4,029,934
16 Oct 23	29.65000 +0.78	29.67	29.05	29.23	3,613,568
13 Oct 23	28.87000 -0.56	29.82	28.68	29.67	3,102,109
12 Oct 23	29.43000 -0.23	29.80	29.00	29.80	2,391,161
11 Oct 23	29.66000 -0.18	30.35	29.41	29.88	2,949,973
10 Oct 23	29.84000 +0.48	30.34	29.45	29.64	3,015,461
09 Oct 23	29.36000 +0.04	29.52	28.66	28.90	3,308,071
06 Oct 23	29.32000 +0.61	29.52	28.41	28.41	5,359,847
05 Oct 23	28.71000 -0.33	28.94	28.41	28.80	4,578,324
04 Oct 23	29.04000 -0.06	29.31	28.64	29.21	5,136,963
03 Oct 23	29.10000 -1.27	30.12	28.95	30.09	5,463,587
02 Oct 23	30.37000 -0.20	30.67	30.22	30.40	4,200,043
29 Sep 23	30.57000 -0.30	31.08	30.34	30.85	4,908,820
28 Sep 23	30.87000 +0.69	30.99	30.21	30.22	3,571,029
27 Sep 23	30.18000 -0.91	31.31	29.98	31.23	5,485,462
26 Sep 23	31.09000 -0.34	31.52	30.90	31.09	2,645,265
25 Sep 23	31.43000 +0.05	31.44	30.94	31.18	2,969,527
22 Sep 23	31.38000 -0.43	31.83	31.24	31.78	3,115,856
21 Sep 23	31.81000 -0.35	32.16	31.77	31.93	2,702,912
20 Sep 23	32.16000 -0.21	32.78	32.11	32.59	2,256,567
19 Sep 23	32.37000 +0.23	32.51	32.08	32.22	2,456,343
18 Sep 23	32.14000 -0.38	32.45	31.80	32.42	4,113,399
15 Sep 23	32.52000 +0.23	32.80	32.00	32.07	7,096,359
14 Sep 23	32.29000 +0.49	32.44	32.01	32.20	3,347,446
13 Sep 23	31.80000 -0.48	32.53	31.44	32.51	3,904,557
12 Sep 23	32.28000 +0.58	32.69	31.60	31.70	4,026,652
11 Sep 23	31.70000 +0.42	32.03	31.52	31.56	2,601,961
08 Sep 23	31.28000 +0.36	31.33	30.75	30.94	2,703,163
07 Sep 23	30.92000 -0.81	31.57	30.67	31.37	7,089,377
06 Sep 23	31.73000 -0.07	31.89	31.22	31.59	2,997,574
05 Sep 23	31.80000 -0.86	32.44	31.77	32.11	4,011,619
01 Sep 23	32.66000 +0.38	32.76	32.45	32.57	2,497,617
31 Aug 23	32.28000 -0.08	32.54	32.06	32.50	4,473,154
30 Aug 23	32.36000 -0.18	32.68	32.34	32.61	1,990,930
29 Aug 23	32.54000 +0.56	32.63	31.87	31.98	1,781,194
28 Aug 23	31.98000 +0.13	32.42	31.85	32.13	2,324,570
25 Aug 23	31.85000 -0.10	32.22	31.63	31.99	2,850,321
24 Aug 23	31.95000 -0.08	32.47	31.81	32.11	2,259,162
23 Aug 23	32.03000 +0.24	32.04	31.37	31.79	2,910,607
22 Aug 23	31.79000 -1.12	32.85	31.76	32.85	3,986,405
21 Aug 23	32.91000 -0.26	33.34	32.66	33.34	2,578,811
18 Aug 23	33.17000 +0.11	33.26	32.63	32.72	3,301,588
17 Aug 23	33.06000 +0.19	33.51	32.90	32.99	3,909,253
16 Aug 23	32.87000 -0.61	33.75	32.85	33.51	3,184,945
15 Aug 23	33.48000 -0.75	33.76	33.33	33.75	3,631,391
14 Aug 23	34.23000 -0.54	34.53	34.01	34.51	3,024,976
11 Aug 23	34.77000 +0.37	34.83	34.19	34.25	3,321,552
10 Aug 23	34.40000 +0.00	34.99	34.28	34.72	2,980,427
09 Aug 23	34.40000 -0.44	35.02	34.37	34.69	2,970,476
08 Aug 23	34.84000 +0.09	34.87	33.88	33.96	2,764,587
07 Aug 23	34.75000 +0.39	34.85	34.47	34.63	2,128,319
04 Aug 23	34.36000 +0.06	34.94	34.07	34.20	3,582,127
03 Aug 23	34.30000 +0.16	34.35	33.65	33.91	2,876,920
02 Aug 23	34.14000 -0.58	34.23	33.52	34.22	3,503,629
01 Aug 23	34.72000 +0.18	34.73	34.10	34.29	3,173,943
31 Jul 23	34.54000 -0.05	35.13	34.22	34.75	4,802,293
28 Jul 23	34.59000 -0.14	35.17	34.38	35.16	3,295,019
27 Jul 23	34.73000 -0.13	35.42	34.59	35.11	3,733,050
26 Jul 23	34.86000 -0.30	35.68	34.71	35.22	3,531,780
25 Jul 23	35.16000 -0.68	35.89	35.16	35.89	3,086,314
24 Jul 23	35.84000 +1.17	35.84	34.64	34.66	4,945,097
21 Jul 23	34.67000 -0.22	35.16	34.50	35.03	5,475,211
20 Jul 23	34.89000 -1.22	35.43	34.59	35.29	5,770,867
19 Jul 23	36.11000 -0.06	36.33	35.68	36.24	6,202,065
18 Jul 23	36.17000 +0.66	36.34	35.16	36.11	7,015,374
17 Jul 23	35.51000 +0.61	35.86	34.70	34.74	6,253,281
14 Jul 23	34.90000 -0.77	35.54	34.63	35.33	4,235,415
13 Jul 23	35.67000 +0.80	35.72	34.96	34.99	4,211,796
12 Jul 23	34.87000 +0.15	35.43	34.83	35.16	4,042,687
11 Jul 23	34.72000 +0.77	34.81	34.02	34.23	3,741,996
10 Jul 23	33.95000 +0.34	33.99	33.36	33.40	3,883,382
07 Jul 23	33.61000 +0.17	34.06	33.41	33.41	3,604,350
06 Jul 23	33.44000 -0.30	33.49	32.80	33.29	3,618,898
05 Jul 23	33.74000 -0.64	34.17	33.70	34.02	4,129,844
03 Jul 23	34.38000 +0.46	34.51	33.89	33.97	1,637,858
30 Jun 23	33.92000 -0.15	34.43	33.65	34.36	3,593,854
29 Jun 23	34.07000 +0.22	34.42	33.83	34.10	3,770,565
28 Jun 23	33.85000 +0.48	33.86	33.17	33.37	5,802,282
27 Jun 23	33.37000 +0.79	33.42	32.41	32.69	3,519,066
26 Jun 23	32.58000 -0.12	33.17	32.49	32.72	3,079,202
23 Jun 23	32.70000 +0.02	32.81	32.13	32.21	5,142,146
22 Jun 23	32.68000 -0.13	32.76	32.14	32.64	5,729,105
21 Jun 23	32.81000 +0.10	33.04	32.61	32.70	6,355,815
20 Jun 23	32.71000 -0.19	32.82	32.45	32.69	12,243,693
16 Jun 23	32.90000 -0.54	33.42	32.72	33.40	8,461,764
15 Jun 23	33.44000 -0.10	33.46	32.48	33.06	4,854,506
14 Jun 23	33.54000 -0.60	34.55	33.22	34.30	5,347,450
13 Jun 23	34.14000 +0.40	34.39	33.72	33.85	5,852,236
12 Jun 23	33.74000 +0.05	33.83	33.29	33.58	5,398,218
09 Jun 23	33.69000 -0.08	34.02	33.54	34.00	3,632,058
08 Jun 23	33.77000 -0.43	34.14	33.29	34.11	4,619,408
07 Jun 23	34.20000 +0.41	34.44	33.70	33.92	4,161,892
06 Jun 23	33.79000 +1.08	33.80	32.65	32.86	4,543,232
05 Jun 23	32.71000 -0.33	32.99	32.39	32.93	4,490,562
02 Jun 23	33.04000 +1.49	33.21	31.69	31.82	6,375,490
01 Jun 23	31.55000 +0.59	31.73	30.61	30.87	5,010,455
31 May 23	30.96000 -0.27	31.20	30.48	30.91	12,230,465
30 May 23	31.23000 +0.33	31.39	30.83	30.91	4,661,561
26 May 23	30.90000 +0.90	30.95	29.92	30.13	3,846,264
25 May 23	30.00000 -0.06	30.42	29.82	30.09	14,822,706
24 May 23	30.06000 -0.61	30.51	29.97	30.36	4,868,130
23 May 23	30.67000 +0.32	31.33	30.30	30.41	5,687,094
22 May 23	30.35000 +0.33	30.40	29.81	30.20	5,073,293
19 May 23	30.02000 +0.02	30.22	29.59	30.19	9,911,924
18 May 23	30.00000 +1.24	30.06	28.77	28.87	8,524,589
17 May 23	28.76000 +0.88	28.77	27.92	28.30	7,632,150
16 May 23	27.88000 -0.09	28.47	27.70	27.94	12,246,849
15 May 23	27.97000 +0.89	28.03	27.23	27.32	8,338,507
12 May 23	27.08000 -0.33	27.83	26.94	27.67	7,193,461
11 May 23	27.41000 +0.29	27.43	26.67	26.81	8,030,946
10 May 23	27.12000 -0.34	28.06	26.80	27.92	5,264,975
09 May 23	27.46000 +0.06	27.70	26.89	27.03	4,518,685
08 May 23	27.40000 +0.06	27.67	27.25	27.52	4,361,785
05 May 23	27.34000 +0.58	27.87	27.06	27.48	7,007,905
04 May 23	26.76000 -0.95	27.60	26.59	27.36	6,983,238
03 May 23	27.71000 +0.17	28.30	27.58	27.70	6,160,350
02 May 23	27.54000 -1.33	28.75	27.24	28.61	5,972,905
01 May 23	28.87000 -0.64	29.61	28.84	29.36	6,150,356
28 Apr 23	29.51000 +0.16	29.75	28.71	28.92	4,731,096
27 Apr 23	29.35000 +0.21	29.77	28.97	29.39	4,218,339
26 Apr 23	29.14000 +0.00	30.08	29.08	29.64	6,232,780
25 Apr 23	29.14000 -0.44	29.70	29.06	29.19	5,091,912
24 Apr 23	29.58000 -0.14	29.77	29.38	29.62	4,169,272
21 Apr 23	29.72000 -0.14	29.98	29.34	29.63	5,267,804
20 Apr 23	29.86000 -0.93	30.51	29.58	30.29	5,675,556
19 Apr 23	30.79000 +0.54	31.67	30.50	31.20	6,085,582
18 Apr 23	30.25000 +0.29	30.27	29.71	30.06	8,394,944
17 Apr 23	29.96000 +0.16	29.96	29.07	29.45	6,899,997
14 Apr 23	29.80000 +0.03	30.63	29.65	30.30	4,792,710
13 Apr 23	29.77000 +0.24	29.90	29.35	29.59	4,198,359
12 Apr 23	29.53000 -0.32	30.17	29.31	30.01	4,876,775
11 Apr 23	29.85000 +1.05	30.13	29.09	29.20	5,064,420
10 Apr 23	28.80000 +0.18	29.12	28.32	28.55	3,020,151
06 Apr 23	28.62000 +0.12	29.07	28.33	28.56	5,320,357
05 Apr 23	28.50000 -0.43	28.86	28.01	28.51	7,105,673
04 Apr 23	28.93000 -0.45	29.79	28.48	29.66	5,917,480
03 Apr 23	29.38000 +0.30	29.58	29.02	29.12	4,056,557
31 Mar 23	29.08000 +0.53	29.16	28.28	28.69	5,427,467
30 Mar 23	28.55000 -0.10	29.07	28.32	28.99	5,673,461
29 Mar 23	28.65000 +0.49	28.83	28.37	28.73	4,734,848
28 Mar 23	28.16000 -0.16	28.44	27.75	27.89	3,145,132
27 Mar 23	28.32000 +0.28	29.05	28.18	28.91	4,290,834
24 Mar 23	28.04000 +0.03	28.11	27.15	27.41	5,539,348
23 Mar 23	28.01000 -0.93	29.09	27.63	29.05	5,638,044
22 Mar 23	28.94000 -0.96	30.12	28.93	29.81	4,394,235
21 Mar 23	29.90000 +1.45	30.25	29.62	29.70	6,173,503
20 Mar 23	28.45000 -0.04	29.57	28.35	29.02	5,194,670
17 Mar 23	28.49000 -0.67	28.99	28.12	28.96	11,365,258
16 Mar 23	29.16000 +0.26	29.46	27.60	28.55	9,649,378
15 Mar 23	28.90000 -1.56	29.23	28.01	29.20	9,619,583
14 Mar 23	30.46000 +1.21	31.64	30.13	30.74	7,940,949
13 Mar 23	29.25000 -2.88	30.59	28.52	30.59	12,807,691
10 Mar 23	32.13000 -1.10	33.14	31.41	32.64	7,643,914
09 Mar 23	33.23000 -1.25	34.77	33.17	34.50	5,365,119
08 Mar 23	34.48000 -0.17	35.09	34.22	34.75	5,075,697
07 Mar 23	34.65000 -0.96	35.58	34.57	35.54	4,784,757
06 Mar 23	35.61000 -0.77	36.65	35.52	36.35	5,551,074
03 Mar 23	36.38000 +0.64	36.54	35.88	36.16	3,985,982
02 Mar 23	35.74000 -0.24	35.82	35.16	35.38	4,329,286
01 Mar 23	35.98000 +0.27	36.17	35.40	35.61	3,800,244
28 Feb 23	35.71000 +0.21	36.08	35.41	35.45	6,801,454
27 Feb 23	35.50000 -0.30	36.23	35.49	36.14	3,697,457
24 Feb 23	35.80000 -0.12	35.82	35.22	35.31	3,165,922
23 Feb 23	35.92000 +0.47	36.14	35.33	35.87	3,145,113
22 Feb 23	35.45000 +0.45	35.59	35.02	35.13	3,777,833
21 Feb 23	35.00000 -0.77	35.74	34.76	35.60	4,412,947
17 Feb 23	35.77000 +0.12	35.78	35.03	35.43	4,005,966
16 Feb 23	35.65000 -0.86	36.29	35.63	35.97	2,943,736
15 Feb 23	36.51000 +0.19	36.52	35.84	35.92	3,121,232
14 Feb 23	36.32000 -0.71	36.90	35.69	36.81	4,955,851
13 Feb 23	37.03000 +0.61	37.10	36.08	36.27	3,052,223
10 Feb 23	36.42000 +0.18	36.43	35.86	36.10	3,689,512
09 Feb 23	36.24000 -0.19	37.02	36.20	36.64	4,162,125
08 Feb 23	36.43000 -0.52	36.96	36.40	36.58	3,805,917
07 Feb 23	36.95000 +0.53	37.21	36.31	36.36	3,356,761
06 Feb 23	36.42000 -0.63	36.80	36.03	36.70	4,591,407
03 Feb 23	37.05000 -0.74	37.99	36.66	36.86	5,661,050
02 Feb 23	37.79000 +2.48	37.87	35.41	35.41	7,701,487
01 Feb 23	35.31000 -1.42	35.62	32.38	33.00	14,055,129
31 Jan 23	36.73000 +0.58	36.74	35.84	36.17	4,613,552
30 Jan 23	36.15000 -0.91	37.17	36.13	36.71	4,336,354
27 Jan 23	37.06000 +0.51	37.35	36.67	36.85	3,206,407
26 Jan 23	36.55000 -0.33	37.23	35.92	37.04	3,970,916
25 Jan 23	36.88000 +1.51	36.94	34.97	35.04	6,534,763
24 Jan 23	35.37000 +0.81	36.13	34.15	34.20	6,794,207
23 Jan 23	34.56000 -0.85	36.08	34.01	35.23	9,548,132
20 Jan 23	35.41000 +2.83	35.42	32.86	32.86	12,094,063
19 Jan 23	32.58000 -0.63	32.73	30.83	32.04	7,470,214
18 Jan 23	33.21000 -0.46	34.22	33.18	33.79	5,522,249
17 Jan 23	33.67000 +0.20	33.90	33.31	33.46	5,123,250
13 Jan 23	33.47000 -0.11	33.65	32.34	32.67	4,474,260
12 Jan 23	33.58000 -0.18	34.24	33.23	34.12	5,974,787
11 Jan 23	33.76000 +0.92	33.81	32.79	33.00	5,957,939
10 Jan 23	32.84000 +0.55	32.89	30.88	32.06	9,165,395
09 Jan 23	32.29000 -0.51	33.30	32.23	33.16	9,784,771
06 Jan 23	32.80000 +0.82	32.83	31.74	31.75	9,003,571
05 Jan 23	31.98000 -1.12	32.61	31.95	32.61	5,777,245
04 Jan 23	33.10000 +0.71	33.54	32.73	32.87	5,922,686
03 Jan 23	32.39000 -0.47	33.50	32.10	33.25	4,697,690
30 Dec 22	32.86000 +0.02	32.90	32.31	32.46	3,343,393
29 Dec 22	32.84000 +0.74	32.90	32.17	32.30	3,619,511
28 Dec 22	32.10000 -0.46	32.69	31.95	32.59	2,932,998
27 Dec 22	32.56000 -0.19	32.86	32.38	32.85	2,132,117
23 Dec 22	32.75000 +0.41	32.78	32.06	32.29	2,957,456
22 Dec 22	32.34000 -0.94	32.87	31.68	32.84	5,249,488
21 Dec 22	33.28000 +0.63	33.47	32.93	33.10	4,053,348
20 Dec 22	32.65000 +0.27	32.72	32.01	32.43	3,887,056
19 Dec 22	32.38000 -0.83	33.45	32.14	33.21	4,241,695
16 Dec 22	33.21000 -0.38	33.23	32.58	33.08	16,057,583
15 Dec 22	33.59000 -0.76	33.76	32.56	33.66	5,523,402
14 Dec 22	34.35000 -1.04	35.63	33.76	35.24	6,895,923
13 Dec 22	35.39000 -0.18	37.28	35.22	36.66	5,839,503
12 Dec 22	35.57000 +0.46	35.64	34.74	35.14	4,826,821
09 Dec 22	35.11000 +0.19	35.54	34.47	34.71	3,788,697
08 Dec 22	34.92000 +0.29	35.26	34.48	34.98	4,651,848
07 Dec 22	34.63000 -0.01	35.20	34.25	34.48	4,767,428
06 Dec 22	34.64000 +0.25	35.05	33.97	34.38	7,275,427
05 Dec 22	34.39000 -0.91	35.03	34.32	34.85	5,798,705
02 Dec 22	35.30000 -0.64	36.22	34.96	35.50	4,764,154
01 Dec 22	35.94000 -1.64	37.05	35.86	36.05	5,727,787
30 Nov 22	37.58000 +0.30	37.69	35.92	37.00	6,640,541
29 Nov 22	37.28000 +0.86	37.44	36.29	36.52	3,263,173
28 Nov 22	36.42000 -0.63	36.77	36.25	36.50	2,809,356
25 Nov 22	37.05000 +0.21	37.31	36.57	36.74	1,475,292
23 Nov 22	36.84000 +0.32	37.03	36.22	36.37	2,373,121
22 Nov 22	36.52000 +0.22	37.01	36.37	36.61	2,882,178
21 Nov 22	36.30000 +0.41	36.43	35.65	35.65	3,975,087
18 Nov 22	35.89000 +0.44	36.31	35.42	36.04	4,418,773
17 Nov 22	35.45000 +0.26	35.47	34.24	34.46	4,572,569
16 Nov 22	35.19000 -0.73	36.21	35.00	35.76	5,093,240
15 Nov 22	35.92000 -1.83	38.82	35.77	38.50	7,683,063
14 Nov 22	37.75000 -2.48	39.93	37.74	39.72	5,215,053
11 Nov 22	40.23000 +1.50	40.88	38.94	38.94	6,881,239
10 Nov 22	38.73000 +3.72	38.75	36.56	36.85	6,302,384
09 Nov 22	35.01000 -1.08	35.80	34.88	35.62	4,140,119
08 Nov 22	36.09000 -0.11	36.43	35.54	36.23	3,723,080
07 Nov 22	36.20000 +4.78	36.20	34.96	35.43	4,572,944
14 Oct 22	31.42000 -0.96	33.02	31.39	32.60	5,947,216
13 Oct 22	32.38000 +1.09	32.63	30.01	30.51	7,358,476
12 Oct 22	31.29000 +0.37	31.77	30.72	30.95	5,320,210
11 Oct 22	30.92000 -0.09	31.72	30.53	30.82	6,906,324
10 Oct 22	31.01000 +0.17	31.34	30.79	31.11	5,843,600
07 Oct 22	30.84000 -0.65	31.11	30.65	31.01	7,533,979
06 Oct 22	31.49000 -0.26	31.85	31.18	31.39	6,971,162
05 Oct 22	31.75000 +0.07	31.97	30.96	30.96	7,347,325
04 Oct 22	31.68000 +1.82	31.72	30.54	30.60	9,055,133
03 Oct 22	29.86000 +1.67	30.01	28.34	28.80	6,801,004
30 Sep 22	28.19000 -0.65	28.92	28.11	28.81	5,695,013
29 Sep 22	28.84000 -0.15	29.28	28.38	28.44	6,387,182
28 Sep 22	28.99000 +0.88	29.15	28.02	28.31	5,598,421
27 Sep 22	28.11000 -0.10	28.68	27.77	28.59	4,399,074
26 Sep 22	28.21000 -1.06	29.48	28.16	28.92	4,289,644
23 Sep 22	29.27000 -0.46	29.60	28.72	29.18	4,772,365
22 Sep 22	29.73000 -0.90	30.79	29.58	30.66	3,977,035
21 Sep 22	30.63000 -1.01	32.00	30.62	31.89	3,908,344
20 Sep 22	31.64000 -1.07	32.22	31.19	32.21	4,765,358
19 Sep 22	32.71000 +0.20	32.75	31.85	31.96	3,958,106
16 Sep 22	32.51000 -0.09	32.60	31.52	32.12	10,016,729
15 Sep 22	32.60000 +0.86	33.19	31.79	31.86	4,627,857
14 Sep 22	31.74000 +0.14	31.82	30.83	31.82	4,943,852
13 Sep 22	31.60000 -2.70	33.19	31.45	33.13	4,887,314
12 Sep 22	34.30000 +0.88	34.65	33.60	33.78	4,420,916
09 Sep 22	33.42000 +0.82	33.50	32.69	32.79	3,111,578
08 Sep 22	32.60000 +0.65	32.63	31.27	31.62	3,262,389
07 Sep 22	31.95000 +0.95	32.03	30.94	30.94	2,993,437
06 Sep 22	31.00000 -0.97	32.09	30.77	31.91	4,470,073
02 Sep 22	31.97000 -0.08	32.81	31.75	32.63	3,145,733
01 Sep 22	32.05000 -0.70	32.46	31.31	32.39	5,506,818
31 Aug 22	32.75000 -0.21	33.40	32.61	33.25	4,714,745
30 Aug 22	32.96000 +0.23	33.14	32.43	33.06	4,211,869
29 Aug 22	32.73000 -0.92	33.37	32.72	33.28	3,545,600
26 Aug 22	33.65000 -1.48	35.37	33.64	35.22	4,670,303
25 Aug 22	35.13000 +0.80	35.14	34.50	34.63	3,850,488
24 Aug 22	34.33000 +0.33	34.58	33.71	34.00	3,384,091
23 Aug 22	34.00000 +0.62	34.26	33.40	33.63	4,405,671
22 Aug 22	33.38000 -0.93	33.85	33.08	33.85	4,241,388
19 Aug 22	34.31000 -1.06	35.07	34.19	34.96	4,701,887
18 Aug 22	35.37000 +0.17	35.55	35.01	35.26	1,802,184
17 Aug 22	35.20000 -0.83	35.56	34.85	35.27	2,819,228
16 Aug 22	36.03000 +0.28	36.27	35.43	35.74	3,008,003
15 Aug 22	35.75000 -0.39	35.90	35.15	35.52	3,205,916
12 Aug 22	36.14000 +0.03	36.38	35.77	36.38	2,793,240
11 Aug 22	36.11000 +0.45	36.73	35.95	36.33	3,080,247
10 Aug 22	35.66000 +1.76	36.01	34.77	34.94	4,056,421
09 Aug 22	33.90000 -0.53	34.45	33.72	34.40	3,935,049
08 Aug 22	34.43000 +0.53	35.31	34.27	34.34	5,745,893
05 Aug 22	33.90000 +0.14	34.06	33.36	33.46	3,049,210
04 Aug 22	33.76000 -0.24	34.21	33.52	33.91	3,772,403
03 Aug 22	34.00000 +1.18	34.06	33.27	33.45	3,922,594
02 Aug 22	32.82000 -0.92	33.54	32.73	33.35	5,085,016
01 Aug 22	33.74000 +0.26	33.93	32.85	33.07	4,869,184
29 Jul 22	33.48000 +0.82	33.64	32.51	32.57	5,674,279
28 Jul 22	32.66000 +0.08	32.72	31.61	32.58	5,877,565
27 Jul 22	32.58000 +0.83	32.73	31.72	32.18	5,815,699
26 Jul 22	31.75000 -1.07	32.72	31.69	32.44	5,466,160
25 Jul 22	32.82000 +0.14	33.12	32.33	32.83	5,177,228
22 Jul 22	32.68000 +0.02	33.51	32.39	32.74	6,663,039
21 Jul 22	32.66000 -0.64	33.13	32.16	32.79	7,149,317
20 Jul 22	33.30000 +0.41	33.48	32.73	32.74	5,855,382
19 Jul 22	32.89000 +1.41	33.20	31.97	32.00	8,767,633
18 Jul 22	31.48000 +0.09	33.19	31.42	32.10	7,987,001
15 Jul 22	31.39000 +1.41	31.57	30.42	30.78	7,605,311
14 Jul 22	29.98000 -0.04	30.16	28.94	29.26	5,818,712
13 Jul 22	30.02000 -0.44	30.21	29.30	29.56	6,071,318
12 Jul 22	30.46000 +0.71	30.93	29.23	29.25	6,421,588
11 Jul 22	29.75000 +0.07	30.03	29.26	29.26	6,154,466
08 Jul 22	29.68000 +0.19	29.96	29.11	29.66	5,249,150
07 Jul 22	29.49000 +0.93	29.59	28.74	29.08	6,330,090
06 Jul 22	28.56000 -0.38	29.26	28.32	28.88	7,455,658
05 Jul 22	28.94000 +0.35	28.97	27.57	27.83	6,929,270
01 Jul 22	28.59000 +0.97	28.90	27.43	27.43	5,406,384
30 Jun 22	27.62000 -0.91	28.22	27.22	27.89	8,719,138
29 Jun 22	28.53000 -0.43	28.95	28.13	28.80	5,802,364
28 Jun 22	28.96000 -0.49	30.49	28.83	29.69	4,415,813
27 Jun 22	29.45000 -0.09	30.15	29.12	29.89	4,631,487
24 Jun 22	29.54000 +1.32	29.99	28.52	28.61	11,037,465
23 Jun 22	28.22000 -0.82	29.05	27.40	28.93	11,840,426
22 Jun 22	29.04000 -0.18	29.24	28.58	28.71	8,528,033
21 Jun 22	29.22000 -0.67	31.06	28.99	30.85	8,970,043
17 Jun 22	29.89000 +0.97	30.19	28.83	29.02	12,827,256
16 Jun 22	28.92000 -1.55	29.55	27.77	29.46	12,939,011
15 Jun 22	30.47000 +0.96	30.79	29.65	30.03	9,024,681
14 Jun 22	29.51000 -0.19	30.08	29.08	29.90	6,478,321
13 Jun 22	29.70000 -1.81	31.05	29.44	30.61	7,112,569
10 Jun 22	31.51000 -2.34	33.24	31.49	32.86	5,937,081
09 Jun 22	33.85000 -1.11	35.14	33.83	34.97	4,774,777
08 Jun 22	34.96000 -1.41	36.08	34.72	35.71	6,644,973
07 Jun 22	36.37000 +0.58	36.46	35.20	35.37	4,436,572
06 Jun 22	35.79000 +0.35	36.12	35.24	35.73	3,646,519
03 Jun 22	35.44000 -0.78	36.17	35.32	35.79	3,143,491
02 Jun 22	36.22000 +0.35	36.28	35.53	36.00	3,723,473
01 Jun 22	35.87000 -1.17	37.12	35.32	36.87	5,014,852
31 May 22	37.04000 +0.90	37.19	35.66	36.00	9,367,387
27 May 22	36.14000 +0.96	36.14	35.11	35.11	4,457,501
26 May 22	35.18000 +1.24	35.46	34.14	34.14	6,329,349
25 May 22	33.94000 +1.03	34.06	32.50	32.52	6,634,199
24 May 22	32.91000 -1.19	33.91	32.44	33.71	6,742,660
23 May 22	34.10000 +1.64	34.58	33.00	33.29	7,473,673
20 May 22	32.46000 -0.10	33.05	31.36	33.00	7,474,858
19 May 22	32.56000 -0.52	33.25	32.18	32.48	6,853,633
18 May 22	33.08000 -2.32	35.04	32.94	34.81	6,943,256
17 May 22	35.40000 +2.24	35.51	34.15	34.26	5,721,443
16 May 22	33.16000 -0.39	33.76	32.65	33.55	5,756,288
13 May 22	33.55000 +0.52	34.35	33.33	33.35	7,334,442
12 May 22	33.03000 -2.30	34.57	32.04	34.19	10,467,489
11 May 22	35.33000 -0.83	37.33	35.28	36.08	6,395,071
10 May 22	36.16000 -0.87	37.70	35.21	37.41	7,150,697
09 May 22	37.03000 -1.02	38.19	36.83	37.45	7,997,352
06 May 22	38.05000 -1.28	39.46	37.71	39.28	8,408,173
05 May 22	39.33000 -0.81	40.21	38.80	39.54	7,838,572
04 May 22	40.14000 +1.85	40.38	38.23	38.38	8,639,698
03 May 22	38.29000 +0.96	38.70	37.31	37.53	6,028,800
02 May 22	37.33000 +0.52	37.40	36.56	37.07	6,645,849
29 Apr 22	36.81000 -1.26	38.49	36.68	37.83	6,342,568
28 Apr 22	38.07000 +1.25	38.35	37.01	37.31	5,575,661
27 Apr 22	36.82000 -0.69	37.50	36.37	37.14	6,385,232
26 Apr 22	37.51000 -0.78	38.32	37.42	37.77	4,988,311
25 Apr 22	38.29000 +0.31	38.44	36.98	37.43	5,568,304
22 Apr 22	37.98000 -1.82	39.65	37.93	39.54	5,837,508
21 Apr 22	39.80000 -0.68	41.23	39.76	40.99	5,372,440
20 Apr 22	40.48000 -0.22	41.88	40.31	41.02	5,845,934
19 Apr 22	40.70000 +0.67	41.04	40.07	40.07	8,155,657
18 Apr 22	40.03000 +2.33	40.52	37.80	37.94	10,405,506
14 Apr 22	37.70000 +0.23	38.08	37.26	37.49	6,644,318
13 Apr 22	37.47000 +0.60	37.51	36.34	36.36	4,812,432
12 Apr 22	36.87000 +0.35	37.70	36.16	36.47	5,711,158
11 Apr 22	36.52000 -0.12	37.42	36.21	36.21	5,709,407
08 Apr 22	36.64000 +0.99	36.99	35.86	35.89	5,746,826
07 Apr 22	35.65000 -0.12	35.93	34.75	35.64	6,556,788
06 Apr 22	35.77000 +0.50	36.51	35.22	35.58	9,432,676
05 Apr 22	35.27000 -0.30	35.93	35.19	35.48	6,847,075
04 Apr 22	35.57000 +0.41	35.94	34.97	35.56	6,383,425
01 Apr 22	35.16000 +0.35	35.53	34.69	35.23	5,369,976
31 Mar 22	34.81000 -0.92	35.87	34.81	35.52	5,716,061
30 Mar 22	35.73000 -1.03	37.00	35.53	36.70	6,452,573
29 Mar 22	36.76000 +0.91	37.13	36.36	36.68	8,187,831
28 Mar 22	35.85000 -0.82	35.88	34.66	35.48	9,472,669
25 Mar 22	36.67000 +0.27	36.85	36.28	36.48	5,116,270
24 Mar 22	36.40000 +0.06	36.78	36.03	36.61	6,269,698
23 Mar 22	36.34000 -1.26	37.37	36.15	37.19	5,479,651
22 Mar 22	37.60000 +1.22	38.20	36.69	37.05	6,057,924
21 Mar 22	36.38000 -1.21	37.63	36.12	37.48	8,488,598
18 Mar 22	37.59000 +0.14	37.74	36.56	37.28	18,559,320
17 Mar 22	37.45000 -0.22	37.46	36.22	36.45	8,272,257
16 Mar 22	37.67000 +1.53	38.39	36.61	36.87	10,449,239
15 Mar 22	36.14000 +0.66	36.92	35.47	35.86	6,824,781
14 Mar 22	35.48000 +0.44	36.60	35.31	35.71	7,635,852
11 Mar 22	35.04000 -0.39	36.10	34.95	35.85	5,767,394
10 Mar 22	35.43000 -0.77	36.06	34.72	35.43	7,169,163
09 Mar 22	36.20000 +1.14	37.59	35.91	36.81	7,234,909
08 Mar 22	35.06000 +0.30	36.05	33.76	35.15	10,669,257
07 Mar 22	34.76000 -2.52	36.88	34.48	36.82	10,639,221
04 Mar 22	37.28000 -1.61	38.00	36.68	37.86	8,592,746
03 Mar 22	38.89000 -0.87	40.30	37.99	40.01	9,557,101
02 Mar 22	39.76000 +0.29	40.29	38.85	39.74	9,080,602
01 Mar 22	39.47000 -3.31	42.49	39.26	42.47	7,461,597
28 Feb 22	42.78000 -0.41	42.95	41.83	41.84	8,447,724
25 Feb 22	43.19000 +1.95	43.58	41.55	41.57	6,501,030
24 Feb 22	41.24000 -0.36	41.37	39.38	39.92	8,270,518
23 Feb 22	41.60000 -1.11	43.17	41.52	43.06	5,998,210
22 Feb 22	42.71000 -0.71	43.69	42.37	43.25	4,979,981
18 Feb 22	43.42000 -0.24	44.42	43.24	43.45	5,661,270
17 Feb 22	43.66000 -1.19	44.73	43.49	44.34	4,262,855
16 Feb 22	44.85000 +0.06	45.37	44.46	44.46	5,043,457
15 Feb 22	44.79000 +0.76	45.29	44.43	44.74	5,418,796
14 Feb 22	44.03000 +0.24	45.09	43.74	44.04	5,565,408
11 Feb 22	43.79000 -0.34	44.94	43.56	44.22	6,535,710
10 Feb 22	44.13000 -0.53	45.56	44.01	44.65	6,701,815
09 Feb 22	44.66000 +0.68	44.97	44.02	44.14	4,419,762
08 Feb 22	43.98000 +1.09	44.04	42.91	43.09	5,737,170
07 Feb 22	42.89000 +0.39	43.28	42.53	42.53	5,193,936
04 Feb 22	42.50000 +0.25	42.91	42.05	42.23	6,892,036
03 Feb 22	42.25000 -0.45	43.22	42.24	42.66	6,216,341
02 Feb 22	42.70000 -0.18	42.99	42.04	42.70	8,184,195
01 Feb 22	42.88000 +0.29	43.11	41.98	42.53	12,020,623
31 Jan 22	42.59000 +1.17	42.60	40.71	40.98	9,680,899
28 Jan 22	41.42000 -3.00	42.52	39.78	41.26	12,846,240
27 Jan 22	44.42000 -0.95	46.21	43.75	46.05	7,977,312
26 Jan 22	45.37000 -0.73	47.05	44.70	46.45	8,629,580
25 Jan 22	46.10000 +1.17	46.57	43.85	44.21	8,312,255
24 Jan 22	44.93000 +0.51	45.02	42.65	43.32	8,344,171
21 Jan 22	44.42000 -0.74	45.24	44.02	44.80	5,800,964
20 Jan 22	45.16000 -0.48	46.61	45.06	45.86	4,539,401
19 Jan 22	45.64000 -1.60	47.68	45.62	47.68	5,342,224
18 Jan 22	47.24000 -1.43	48.58	46.53	48.32	5,884,527
14 Jan 22	48.67000 -0.79	48.76	47.76	48.38	6,239,079
13 Jan 22	49.46000 +0.43	50.20	49.31	49.33	4,231,254
12 Jan 22	49.03000 +0.27	49.82	48.71	49.19	3,669,411
11 Jan 22	48.76000 +0.46	48.80	48.20	48.47	3,557,072
10 Jan 22	48.30000 +0.09	48.86	47.28	48.86	4,986,439
07 Jan 22	48.21000 +0.65	48.90	47.09	47.24	5,465,880
06 Jan 22	47.56000 +0.65	47.80	46.53	47.37	4,781,265
05 Jan 22	46.91000 -1.25	48.86	46.88	48.29	5,829,624
04 Jan 22	48.16000 +1.16	48.88	47.68	47.68	6,169,360
03 Jan 22	47.00000 +0.61	47.46	46.48	46.48	4,963,118
31 Dec 21	46.39000 +0.13	46.79	46.15	46.23	2,257,894
30 Dec 21	46.26000 -0.03	47.11	46.21	46.46	2,071,475
29 Dec 21	46.29000 -0.17	46.71	46.16	46.47	2,474,847
28 Dec 21	46.46000 +0.28	46.87	45.94	45.95	4,010,686
27 Dec 21	46.18000 +0.02	46.40	45.53	46.22	7,679,021
23 Dec 21	46.16000 +0.21	46.69	46.00	46.28	3,581,187
22 Dec 21	45.95000 -0.18	46.32	45.73	45.94	3,776,084
21 Dec 21	46.13000 +1.91	46.17	44.65	44.87	4,899,114
20 Dec 21	44.22000 -2.43	45.65	43.71	45.51	7,347,600
17 Dec 21	46.65000 -0.97	47.36	45.89	47.30	15,153,758
16 Dec 21	47.62000 +0.90	48.24	47.15	47.66	9,417,882
15 Dec 21	46.72000 -0.11	47.01	45.02	46.98	5,700,395
14 Dec 21	46.83000 +0.49	47.40	46.09	46.25	4,292,708
13 Dec 21	46.34000 -1.53	47.49	46.03	47.49	5,015,686
10 Dec 21	47.87000 -0.02	48.40	47.33	48.40	2,987,913
09 Dec 21	47.89000 +0.58	48.17	46.56	46.95	3,879,147
08 Dec 21	47.31000 -0.28	47.77	47.23	47.64	4,236,793
07 Dec 21	47.59000 +1.25	48.03	46.75	46.86	5,714,791
06 Dec 21	46.34000 +1.06	47.20	46.00	46.26	5,914,499
03 Dec 21	45.28000 -0.36	46.03	44.75	45.88	5,608,009
02 Dec 21	45.64000 +1.88	46.08	44.00	44.12	6,201,167
01 Dec 21	43.76000 -1.03	46.56	43.72	46.10	5,843,845
30 Nov 21	44.79000 -2.33	46.64	44.40	46.26	13,313,884
29 Nov 21	47.12000 -0.56	48.57	46.81	48.19	4,586,514
26 Nov 21	47.68000 -2.09	48.13	46.40	47.80	4,375,346
24 Nov 21	49.77000 +0.06	50.30	49.31	49.31	3,709,483
23 Nov 21	49.71000 +1.36	49.99	48.55	48.56	3,918,328
22 Nov 21	48.35000 +0.47	49.02	47.74	48.50	4,372,473
19 Nov 21	47.88000 -0.47	48.56	47.51	47.89	4,632,469
18 Nov 21	48.35000 -0.24	48.99	47.80	48.68	3,827,093
17 Nov 21	48.59000 -1.03	49.80	48.55	49.38	4,075,230
16 Nov 21	49.62000 -0.51	50.42	48.63	50.16	5,033,919
15 Nov 21	50.13000 -0.05	51.08	50.00	50.33	3,361,752
12 Nov 21	50.18000 +0.47	50.19	49.29	49.60	2,725,841
11 Nov 21	49.71000 +0.22	50.24	49.52	49.71	2,572,143
10 Nov 21	49.49000 +0.18	50.44	49.11	49.11	3,558,248
09 Nov 21	49.31000 +0.05	49.35	48.50	48.81	3,536,700
08 Nov 21	49.26000 +0.07	50.28	49.18	49.66	3,811,321
05 Nov 21	49.19000 +1.20	49.40	48.44	48.58	4,948,495
04 Nov 21	47.99000 -0.21	48.57	47.60	48.08	4,622,152
03 Nov 21	48.20000 +0.82	48.71	47.10	47.22	5,354,601
02 Nov 21	47.38000 +0.01	47.69	46.85	47.50	4,723,608
01 Nov 21	47.37000 +0.92	47.46	46.83	46.83	4,797,979
29 Oct 21	46.45000 -0.42	47.67	46.35	47.41	4,615,580
28 Oct 21	46.87000 +0.19	47.17	45.86	46.87	5,718,001
27 Oct 21	46.68000 -2.27	48.81	46.64	48.61	8,344,155
26 Oct 21	48.95000 +0.06	49.36	48.05	49.31	5,653,182
25 Oct 21	48.89000 -0.30	50.16	48.58	49.45	7,832,458
22 Oct 21	49.19000 +0.10	49.90	48.72	49.27	9,095,888
21 Oct 21	49.09000 -2.85	52.07	48.84	51.88	8,938,734
20 Oct 21	51.94000 -0.42	52.10	50.00	51.32	4,803,833
19 Oct 21	52.36000 +1.35	52.49	51.01	51.10	4,948,493
18 Oct 21	51.01000 +0.83	51.28	50.00	50.00	5,376,942
15 Oct 21	50.18000 +0.61	50.81	50.14	50.30	4,223,520
14 Oct 21	49.57000 +1.17	49.61	48.48	49.28	3,467,254
13 Oct 21	48.40000 -1.29	49.70	47.44	49.43	4,405,402
12 Oct 21	49.69000 +0.63	50.03	48.84	49.03	3,489,792
11 Oct 21	49.06000 -0.89	50.78	49.02	50.14	3,353,639
08 Oct 21	49.95000 +0.33	50.45	49.28	49.72	3,232,538
07 Oct 21	49.62000 -0.23	50.77	49.55	50.50	5,279,546
06 Oct 21	49.85000 -0.31	50.46	48.74	49.78	4,070,724
05 Oct 21	50.16000 +0.54	50.47	49.55	50.17	3,889,348
04 Oct 21	49.62000 -0.29	50.82	49.54	49.94	4,884,355
01 Oct 21	49.91000 +1.03	50.20	48.73	49.00	4,798,900
30 Sep 21	48.88000 -1.66	50.85	48.78	50.81	6,099,522
29 Sep 21	50.54000 -0.13	51.11	50.32	51.04	2,499,554
28 Sep 21	50.67000 -1.05	52.20	50.55	51.55	4,357,833
27 Sep 21	51.72000 +1.49	51.96	50.58	50.61	3,896,523
24 Sep 21	50.23000 +0.39	50.68	49.53	49.55	3,901,114
23 Sep 21	49.84000 +1.49	50.38	48.90	49.05	4,130,562
22 Sep 21	48.35000 +0.82	48.87	48.16	48.31	4,153,441
21 Sep 21	47.53000 +0.25	48.00	47.17	47.70	4,423,411
20 Sep 21	47.28000 -1.16	47.50	46.31	46.82	5,058,758
17 Sep 21	48.44000 -0.25	49.46	48.15	48.67	9,820,481
16 Sep 21	48.69000 +0.45	49.59	48.31	48.57	5,229,567
15 Sep 21	48.24000 +0.56	48.65	47.62	47.83	5,012,236
14 Sep 21	47.68000 -1.01	49.33	47.40	48.76	4,769,092
13 Sep 21	48.69000 +1.37	48.71	47.57	47.79	5,573,818
10 Sep 21	47.32000 +0.74	48.01	46.71	47.18	7,052,539
09 Sep 21	46.58000 +0.90	47.97	45.51	45.68	10,186,631
08 Sep 21	45.68000 -1.00	46.49	45.23	46.49	5,659,831
07 Sep 21	46.68000 -0.70	47.94	46.63	47.27	5,115,133
03 Sep 21	47.38000 -0.93	48.23	47.07	48.16	5,088,438
02 Sep 21	48.31000 -0.28	48.97	48.03	48.67	4,135,120
01 Sep 21	48.59000 -1.16	49.46	48.53	49.29	6,032,893
31 Aug 21	49.75000 +0.40	50.10	49.01	49.20	6,789,754
30 Aug 21	49.35000 -2.60	52.14	49.34	52.14	7,194,931
27 Aug 21	51.95000 +1.18	52.10	50.82	50.82	3,358,399
26 Aug 21	50.77000 -0.65	51.70	50.63	51.70	3,236,086
25 Aug 21	51.42000 +1.21	51.71	50.24	50.33	3,533,747
24 Aug 21	50.21000 +0.50	50.57	49.90	49.99	2,758,827
23 Aug 21	49.71000 +0.51	50.12	49.52	49.63	3,486,144
20 Aug 21	49.20000 +0.19	49.48	48.58	49.01	3,765,680
19 Aug 21	49.01000 -0.94	49.78	48.38	49.17	4,825,192
18 Aug 21	49.95000 -0.74	51.05	49.91	50.42	4,637,820
17 Aug 21	50.69000 -0.77	51.22	50.02	50.93	3,838,629
16 Aug 21	51.46000 -0.35	51.55	50.73	51.19	3,663,551
13 Aug 21	51.81000 +0.19	51.98	51.46	51.78	2,499,140
12 Aug 21	51.62000 +0.41	51.79	50.76	51.17	2,837,199
11 Aug 21	51.21000 +1.08	51.27	49.64	50.27	3,477,474
10 Aug 21	50.13000 +1.16	50.20	48.84	49.00	4,313,635
09 Aug 21	48.97000 -0.43	49.40	48.38	49.08	4,202,240
06 Aug 21	49.40000 +1.11	49.90	48.90	48.99	4,995,308
05 Aug 21	48.29000 +1.12	48.40	47.49	47.49	4,000,443
04 Aug 21	47.17000 +0.05	47.82	46.37	46.62	3,245,142
03 Aug 21	47.12000 +0.27	47.21	45.14	47.05	5,024,017
02 Aug 21	46.85000 -0.17	48.53	46.71	47.45	4,446,810
30 Jul 21	47.02000 -1.30	48.78	46.81	47.80	9,100,414
29 Jul 21	48.32000 +1.11	48.39	47.50	47.96	3,977,224
28 Jul 21	47.21000 -0.02	47.54	46.33	47.38	4,442,830
27 Jul 21	47.23000 +0.09	47.63	46.22	46.65	3,923,466
26 Jul 21	47.14000 +0.63	47.49	46.36	46.49	4,081,795
23 Jul 21	46.51000 +0.60	47.20	46.12	46.12	5,029,929
22 Jul 21	45.91000 -1.23	47.34	45.48	47.01	5,458,230
21 Jul 21	47.14000 +1.14	47.73	46.32	46.43	5,606,265
20 Jul 21	46.00000 +1.20	46.10	43.08	43.48	6,370,521
19 Jul 21	44.80000 -1.93	45.60	44.35	45.52	7,430,745
16 Jul 21	46.73000 -0.99	48.22	46.56	48.19	4,957,464
15 Jul 21	47.72000 +0.22	47.85	46.70	46.84	5,036,851
14 Jul 21	47.50000 -1.14	49.66	47.37	48.97	6,213,747
13 Jul 21	48.64000 -0.86	49.88	48.51	49.50	6,309,602
12 Jul 21	49.50000 +0.77	49.83	47.90	48.25	4,425,267
09 Jul 21	48.73000 +2.02	48.86	47.92	48.03	4,617,592
08 Jul 21	46.71000 -1.25	47.57	45.72	46.61	6,026,818
07 Jul 21	47.96000 +0.09	48.35	47.20	47.50	4,503,601
06 Jul 21	47.87000 -1.18	49.13	47.52	49.00	4,557,572
02 Jul 21	49.05000 +0.18	49.45	48.92	49.08	3,566,408
01 Jul 21	48.87000 +0.35	49.39	48.61	48.73	5,825,218
30 Jun 21	48.52000 +0.52	48.66	47.80	47.86	3,914,789
29 Jun 21	48.00000 -0.49	49.31	47.69	49.00	5,721,885
28 Jun 21	48.49000 -1.31	49.66	48.38	49.63	6,401,030
25 Jun 21	49.80000 +0.80	50.11	49.27	49.50	9,361,818
24 Jun 21	49.00000 +0.68	49.18	48.30	48.71	3,764,501
23 Jun 21	48.32000 +0.42	48.47	47.94	48.02	3,172,838
22 Jun 21	47.90000 -0.10	48.32	47.37	47.79	6,250,424
21 Jun 21	48.00000 +1.86	48.02	46.55	46.66	6,317,385
18 Jun 21	46.14000 -1.37	46.72	45.58	46.47	11,434,899
17 Jun 21	47.51000 -2.00	49.94	46.99	49.78	5,801,322
16 Jun 21	49.51000 -0.54	50.06	48.98	49.77	4,723,026
15 Jun 21	50.05000 +1.41	50.27	48.45	48.83	4,763,090
14 Jun 21	48.64000 -0.73	49.36	48.31	49.27	3,238,354
11 Jun 21	49.37000 +0.38	49.44	48.88	49.12	3,816,556
10 Jun 21	48.99000 -1.08	50.85	48.94	50.78	4,166,915
09 Jun 21	50.07000 -0.73	50.86	49.84	50.86	3,274,706
08 Jun 21	50.80000 +0.35	50.96	49.73	50.21	5,298,666
07 Jun 21	50.45000 +0.66	50.47	49.73	49.73	4,000,287
04 Jun 21	49.79000 -0.06	50.24	49.66	50.00	5,425,928
03 Jun 21	49.85000 +0.35	50.01	49.01	49.37	7,028,258
02 Jun 21	49.50000 +0.53	50.07	48.82	49.90	7,479,170
01 Jun 21	48.97000 +1.56	48.99	48.06	48.06	5,985,087
28 May 21	47.41000 -0.29	47.90	46.88	47.63	3,977,530
27 May 21	47.70000 +0.95	48.17	47.14	47.46	9,257,562
26 May 21	46.75000 +0.49	46.92	46.31	46.42	4,337,623
25 May 21	46.26000 -0.14	47.67	46.13	46.79	5,430,623
24 May 21	46.40000 +0.18	46.67	46.03	46.48	3,493,527
21 May 21	46.22000 +0.46	46.87	45.96	46.09	4,640,085
20 May 21	45.76000 -0.11	46.23	45.36	46.07	4,675,759
19 May 21	45.87000 +0.02	45.90	44.54	45.05	4,616,877
18 May 21	45.85000 -1.06	47.14	45.84	46.65	5,048,386
17 May 21	46.91000 +0.11	47.16	46.37	46.51	4,448,631
14 May 21	46.80000 +1.53	46.98	45.54	45.69	4,700,790
13 May 21	45.27000 +1.14	45.58	44.04	44.13	5,845,762
12 May 21	44.13000 -1.08	45.72	43.92	45.40	6,093,358
11 May 21	45.21000 -0.81	45.79	44.46	45.20	5,771,407
10 May 21	46.02000 +0.12	47.22	45.98	46.55	7,221,991
07 May 21	45.90000 +1.00	45.98	44.08	44.46	5,551,356
06 May 21	44.90000 +0.11	45.31	44.15	45.04	6,489,351
05 May 21	44.79000 +0.20	45.24	44.67	44.86	3,746,793
04 May 21	44.59000 +0.91	44.84	43.11	43.50	8,712,279
03 May 21	43.68000 -0.06	44.54	43.27	44.29	5,947,666
30 Apr 21	43.74000 -0.70	44.22	43.55	43.89	6,888,198
29 Apr 21	44.44000 +1.41	44.58	43.21	43.37	9,386,701
28 Apr 21	43.03000 +2.30	43.08	41.02	41.08	8,877,467
27 Apr 21	40.73000 -0.74	40.89	39.60	39.71	9,905,398
26 Apr 21	41.47000 +0.79	41.80	40.80	40.80	4,549,900
23 Apr 21	40.68000 +0.80	40.90	39.56	39.80	3,181,647
22 Apr 21	39.88000 -0.30	40.59	39.76	40.39	3,443,240
21 Apr 21	40.18000 +0.61	40.20	38.65	39.18	6,107,949
20 Apr 21	39.57000 -1.16	40.50	39.07	40.50	4,631,706
19 Apr 21	40.73000 -0.66	41.46	40.47	41.32	10,066,924
16 Apr 21	41.39000 +0.11	42.14	41.30	41.74	4,526,811
15 Apr 21	41.28000 -0.22	41.70	40.69	41.70	5,439,876
14 Apr 21	41.50000 +0.04	42.00	40.22	40.31	6,786,719
13 Apr 21	41.46000 -1.69	43.00	41.26	42.83	7,508,706
12 Apr 21	43.15000 +0.35	43.24	42.54	42.81	4,670,994
09 Apr 21	42.80000 +0.55	43.09	42.24	42.88	6,593,831
08 Apr 21	42.25000 -0.24	42.34	41.43	42.20	4,697,052
07 Apr 21	42.49000 +0.30	43.03	42.21	42.34	5,536,258
06 Apr 21	42.19000 -0.03	42.51	41.89	42.05	5,310,882
05 Apr 21	42.22000 +0.56	42.51	41.84	42.16	7,898,722
01 Apr 21	41.66000 +1.00	41.83	40.84	40.94	5,775,937
31 Mar 21	40.66000 -0.40	41.61	40.64	40.94	5,550,303
30 Mar 21	41.06000 +0.76	41.31	40.57	40.57	6,312,627
29 Mar 21	40.30000 -1.02	40.96	39.81	40.67	7,423,405
26 Mar 21	41.32000 +0.59	41.88	40.39	41.66	6,159,094
25 Mar 21	40.73000 +1.24	40.86	38.24	39.10	8,072,426
24 Mar 21	39.49000 +0.69	40.03	39.22	39.50	9,934,028
23 Mar 21	38.80000 -1.74	40.40	38.45	40.06	9,354,386
22 Mar 21	40.54000 -0.43	40.96	40.24	40.86	6,843,480
19 Mar 21	40.97000 -0.29	41.52	40.02	40.61	9,836,018
18 Mar 21	41.26000 -1.88	43.61	40.99	43.43	8,054,680
17 Mar 21	43.14000 +0.94	43.16	41.88	42.47	7,243,802
16 Mar 21	42.20000 -0.62	42.69	41.31	42.67	6,820,222
15 Mar 21	42.82000 +0.12	43.01	41.62	42.83	6,448,617
12 Mar 21	42.70000 +0.04	43.24	42.57	43.02	4,044,485
11 Mar 21	42.66000 +1.05	42.81	41.25	41.43	5,369,642
10 Mar 21	41.61000 +1.44	41.86	40.47	40.48	6,144,280
09 Mar 21	40.17000 -0.47	40.74	39.62	40.46	6,960,005
08 Mar 21	40.64000 +0.54	41.21	40.04	40.51	8,167,866
05 Mar 21	40.10000 +1.19	40.22	37.92	39.75	7,214,810
04 Mar 21	38.91000 -1.21	40.18	37.76	39.77	8,090,787
03 Mar 21	40.12000 +0.56	40.90	39.71	39.84	5,423,464
02 Mar 21	39.56000 -0.44	40.29	39.44	39.83	6,106,571
01 Mar 21	40.00000 +1.32	40.44	39.40	39.46	8,210,993
26 Feb 21	38.68000 -0.34	39.46	37.98	38.77	7,364,305
25 Feb 21	39.02000 -1.20	40.60	38.72	40.50	7,488,929
24 Feb 21	40.22000 +1.74	40.32	38.60	38.66	8,010,194
23 Feb 21	38.48000 -0.34	39.23	38.01	39.00	6,820,879
22 Feb 21	38.82000 +0.74	39.38	37.94	37.95	6,066,786
19 Feb 21	38.08000 +1.43	38.31	36.98	37.06	5,612,726
18 Feb 21	36.65000 -0.82	37.42	36.45	37.06	4,937,032
17 Feb 21	37.47000 -0.43	38.31	37.31	37.70	4,635,443
16 Feb 21	37.90000 +0.75	38.03	37.10	37.46	3,757,312
12 Feb 21	37.15000 -0.13	37.71	36.91	37.32	2,992,158
11 Feb 21	37.28000 -0.60	37.97	36.85	37.88	2,945,637
10 Feb 21	37.88000 +0.76	37.92	36.83	37.45	3,971,478
09 Feb 21	37.12000 -0.55	37.74	37.10	37.61	6,977,705
08 Feb 21	37.67000 +0.38	37.76	37.07	37.55	7,481,482
05 Feb 21	37.29000 +0.15	37.82	37.18	37.60	4,858,889
04 Feb 21	37.14000 +1.03	37.63	36.00	36.00	8,455,097
03 Feb 21	36.11000 +0.07	36.43	35.65	36.03	5,291,849
02 Feb 21	36.04000 +1.35	36.25	35.08	35.10	7,928,900
01 Feb 21	34.69000 +1.04	34.86	33.99	34.63	7,520,438
29 Jan 21	33.65000 -2.24	35.85	33.41	34.87	12,483,537
28 Jan 21	35.89000 +1.51	36.08	34.26	34.83	11,743,395
27 Jan 21	34.38000 -1.00	35.75	34.15	35.14	9,433,487
26 Jan 21	35.38000 -1.25	36.97	35.35	36.92	5,316,897
25 Jan 21	36.63000 -0.74	37.00	35.53	36.96	6,013,565
22 Jan 21	37.37000 -0.80	37.66	37.17	37.59	5,598,213
21 Jan 21	38.17000 -1.74	39.95	38.07	39.49	7,097,087
20 Jan 21	39.91000 +0.21	40.69	39.56	40.00	5,688,925
19 Jan 21	39.70000 +0.93	39.96	39.29	39.68	7,771,888
15 Jan 21	38.77000 -0.14	39.19	37.84	38.23	7,955,723
14 Jan 21	38.91000 +1.50	39.18	37.52	37.71	10,254,773
13 Jan 21	37.41000 +0.85	37.96	36.61	36.67	7,977,660
12 Jan 21	36.56000 +0.27	37.05	36.21	36.43	3,777,216
11 Jan 21	36.29000 -0.29	36.53	35.60	35.98	4,701,412
08 Jan 21	36.58000 -0.13	36.97	36.04	36.85	4,614,975
07 Jan 21	36.71000 -0.17	37.43	36.39	37.29	8,355,637
06 Jan 21	36.88000 +2.11	37.35	35.16	35.54	10,200,043
05 Jan 21	34.77000 +0.63	34.98	34.19	34.25	5,154,191
04 Jan 21	34.14000 -0.57	35.04	34.07	35.00	6,207,590
31 Dec 20	34.71000 +0.42	34.78	34.10	34.21	2,331,659
30 Dec 20	34.29000 +0.36	34.65	33.93	34.00	2,617,542
29 Dec 20	33.93000 -0.02	34.21	33.45	34.07	2,217,026
28 Dec 20	33.95000 -0.01	34.52	33.95	34.17	1,863,063
24 Dec 20	33.96000 -0.17	34.20	33.61	34.20	844,443
23 Dec 20	34.13000 +0.87	34.40	33.53	33.60	2,976,334
22 Dec 20	33.26000 -0.12	33.94	33.24	33.51	3,663,365
21 Dec 20	33.38000 +1.03	33.88	32.31	32.70	6,644,718
18 Dec 20	32.35000 -0.95	33.25	32.17	33.21	8,973,935
17 Dec 20	33.30000 +0.34	33.33	32.81	33.09	3,046,965
16 Dec 20	32.96000 +0.23	33.10	32.28	32.92	3,083,916
15 Dec 20	32.73000 +0.82	32.76	31.70	32.35	4,375,068
14 Dec 20	31.91000 -0.36	32.78	31.64	32.75	3,039,129
11 Dec 20	32.27000 -0.71	32.70	32.01	32.61	4,805,238
10 Dec 20	32.98000 +0.63	33.10	31.89	32.30	4,741,263
09 Dec 20	32.35000 -0.04	32.85	32.05	32.55	4,979,804
08 Dec 20	32.39000 -0.18	32.52	31.87	32.07	3,836,956
07 Dec 20	32.57000 -0.40	32.95	32.33	32.83	4,580,562
04 Dec 20	32.97000 +0.62	33.04	32.18	32.76	4,127,188
03 Dec 20	32.35000 +0.02	32.73	32.05	32.19	3,168,804
02 Dec 20	32.33000 +0.86	32.47	31.03	31.40	4,440,842
01 Dec 20	31.47000 +1.00	32.04	31.09	31.25	4,610,078
30 Nov 20	30.47000 -0.62	31.91	30.43	31.60	6,726,547
27 Nov 20	31.09000 -0.29	31.32	30.86	31.20	1,351,073
25 Nov 20	31.38000 -0.59	31.60	31.00	31.60	3,173,250
24 Nov 20	31.97000 +1.34	31.99	31.16	31.50	5,271,871
23 Nov 20	30.63000 +1.18	30.90	29.84	30.08	3,396,300
20 Nov 20	29.45000 -0.60	29.87	29.32	29.78	4,045,870
19 Nov 20	30.05000 -0.03	30.17	29.48	29.80	3,129,039
18 Nov 20	30.08000 -0.49	31.36	30.08	30.62	4,522,820
17 Nov 20	30.57000 -0.54	30.76	29.56	30.55	3,914,654
16 Nov 20	31.11000 +1.09	31.52	30.58	31.00	6,004,523
13 Nov 20	30.02000 +0.91	30.24	29.34	29.51	4,021,739
12 Nov 20	29.11000 -0.29	29.83	28.70	28.92	4,225,212
11 Nov 20	29.40000 -0.21	29.81	28.55	29.74	5,649,214
10 Nov 20	29.61000 -0.24	30.36	29.57	29.87	5,692,152
09 Nov 20	29.85000 +3.05	31.00	29.75	29.99	11,257,262
06 Nov 20	26.80000 -0.68	27.76	26.65	27.53	3,108,385
05 Nov 20	27.48000 +0.96	27.66	26.83	26.86	4,233,290
04 Nov 20	26.52000 -0.14	27.31	25.18	25.94	6,709,689
03 Nov 20	26.66000 +0.70	26.95	26.42	26.74	3,985,191
02 Nov 20	25.96000 +0.94	26.17	25.35	25.51	3,552,634
30 Oct 20	25.02000 -0.44	25.35	24.47	25.01	4,695,281
29 Oct 20	25.46000 +0.29	25.60	24.76	25.08	4,320,945
28 Oct 20	25.17000 -1.06	25.83	24.88	25.39	6,082,836
27 Oct 20	26.23000 -0.66	27.00	26.22	26.89	3,668,936
26 Oct 20	26.89000 -0.86	27.29	26.37	27.27	5,266,669
23 Oct 20	27.75000 -0.21	28.43	27.16	28.23	7,351,507
22 Oct 20	27.96000 +1.10	28.06	27.02	27.25	5,013,602
21 Oct 20	26.86000 -0.75	27.65	26.81	27.52	6,723,727
20 Oct 20	27.61000 -1.47	28.41	27.43	28.06	11,557,937
19 Oct 20	29.08000 -0.30	29.99	29.03	29.61	5,455,288
16 Oct 20	29.38000 +0.28	29.86	29.21	29.31	3,656,599
15 Oct 20	29.10000 +0.43	29.14	28.12	28.31	2,565,369
14 Oct 20	28.67000 +0.13	29.05	28.53	28.67	2,827,108
13 Oct 20	28.54000 -0.33	28.90	28.30	28.61	3,181,633
12 Oct 20	28.87000 +0.03	29.18	28.75	29.18	4,034,787
09 Oct 20	28.84000 -0.31	29.49	28.66	29.24	6,596,024
08 Oct 20	29.15000 +0.85	29.19	28.39	28.57	3,265,709
07 Oct 20	28.30000 +0.80	28.71	27.89	27.95	3,930,884
06 Oct 20	27.50000 -0.88	29.03	27.17	28.85	5,768,205
05 Oct 20	28.38000 +0.92	28.48	27.83	27.88	4,232,076
02 Oct 20	27.46000 +0.81	27.60	25.88	26.13	3,597,365
01 Oct 20	26.65000 +0.48	26.70	26.11	26.45	5,059,787
30 Sep 20	26.17000 +0.62	26.61	25.55	25.68	6,467,741
29 Sep 20	25.55000 -0.24	25.97	25.27	25.84	3,377,412
28 Sep 20	25.79000 +0.65	26.26	25.65	25.85	3,322,087
25 Sep 20	25.14000 +0.37	25.27	24.52	24.57	3,443,567
24 Sep 20	24.77000 -0.33	25.45	24.20	24.88	4,978,574
23 Sep 20	25.10000 -0.51	26.28	24.97	25.73	5,876,619
22 Sep 20	25.61000 -0.29	26.27	25.12	25.91	5,322,111
21 Sep 20	25.90000 -1.33	26.49	25.67	26.10	6,442,576
18 Sep 20	27.23000 -0.41	27.76	27.06	27.45	5,310,045
17 Sep 20	27.64000 +0.05	27.73	26.89	27.08	4,944,214
16 Sep 20	27.59000 +1.10	27.92	26.14	26.65	7,267,458
15 Sep 20	26.49000 -0.47	27.14	26.47	27.06	4,964,087
14 Sep 20	26.96000 +1.17	27.38	26.01	26.01	5,575,785
11 Sep 20	25.79000 +0.39	25.85	25.27	25.49	3,330,314
10 Sep 20	25.40000 -0.20	26.59	25.32	25.79	5,687,178
09 Sep 20	25.60000 +0.07	25.85	25.14	25.80	3,077,736
08 Sep 20	25.53000 -0.64	26.10	25.31	25.61	5,358,966
04 Sep 20	26.17000 +1.05	26.49	25.38	25.65	7,218,231
03 Sep 20	25.12000 +0.30	25.88	24.60	25.06	7,629,383
02 Sep 20	24.82000 -0.04	25.01	24.51	24.87	6,939,288
01 Sep 20	24.86000 +0.05	25.19	24.39	24.65	3,633,709
31 Aug 20	24.81000 -0.97	25.77	24.81	25.77	5,755,793
28 Aug 20	25.78000 +0.20	25.93	25.43	25.75	3,140,864
27 Aug 20	25.58000 +1.13	25.75	24.49	24.53	5,587,798
26 Aug 20	24.45000 -0.45	25.01	24.33	24.78	3,012,471
25 Aug 20	24.90000 -0.35	25.72	24.71	25.59	3,955,677
24 Aug 20	25.25000 +1.34	25.26	23.93	24.10	5,358,154
21 Aug 20	23.91000 -0.03	24.27	23.82	23.90	2,264,115
20 Aug 20	23.94000 -0.17	24.12	23.66	23.71	4,431,740
19 Aug 20	24.11000 +0.13	24.53	23.90	24.13	4,647,008
18 Aug 20	23.98000 -0.37	24.55	23.89	24.44	4,975,240
17 Aug 20	24.35000 -0.58	24.88	24.22	24.80	4,948,727
14 Aug 20	24.93000 +0.23	25.24	24.17	24.40	3,860,156
13 Aug 20	24.70000 -0.04	24.77	24.18	24.40	4,459,899
12 Aug 20	24.74000 -0.36	25.71	24.07	25.65	5,416,040
11 Aug 20	25.10000 +0.51	26.13	25.03	25.55	5,512,346
10 Aug 20	24.59000 +0.90	25.00	23.71	23.73	7,728,498
07 Aug 20	23.69000 +0.60	23.69	22.55	22.86	5,086,852
06 Aug 20	23.09000 -0.24	23.34	22.89	23.07	4,311,503
05 Aug 20	23.33000 +0.68	23.39	22.69	22.93	5,664,644
04 Aug 20	22.65000 -0.07	22.98	22.55	22.68	4,207,964
03 Aug 20	22.72000 +0.59	22.99	22.04	22.30	6,037,274
31 Jul 20	22.13000 -1.04	23.00	21.90	23.00	6,281,211
30 Jul 20	23.17000 -0.61	23.32	22.72	23.21	4,594,703
29 Jul 20	23.78000 +0.70	23.81	22.97	23.08	4,075,716
28 Jul 20	23.08000 -0.66	23.80	23.01	23.51	4,834,716
27 Jul 20	23.74000 +0.18	23.81	22.88	23.40	5,637,061
24 Jul 20	23.56000 +0.17	23.84	23.18	23.50	7,298,558
23 Jul 20	23.39000 +0.47	23.50	22.65	22.70	7,382,624
22 Jul 20	22.92000 +0.28	23.15	22.14	22.24	4,752,067
21 Jul 20	22.64000 +0.26	23.21	21.67	22.05	8,415,327
20 Jul 20	22.38000 -0.83	23.27	22.37	23.15	6,840,889
17 Jul 20	23.21000 -0.54	23.83	23.01	23.70	6,367,430
16 Jul 20	23.75000 +0.11	24.13	23.25	23.42	4,545,298
15 Jul 20	23.64000 +1.19	23.77	22.74	22.75	7,054,801
14 Jul 20	22.45000 -0.24	22.95	22.15	22.57	6,946,859
13 Jul 20	22.69000 +0.13	23.21	22.27	22.93	7,372,591
10 Jul 20	22.56000 +1.22	22.58	21.28	21.39	4,883,888
09 Jul 20	21.34000 -0.98	22.29	21.04	22.27	5,288,156
08 Jul 20	22.32000 +0.53	22.34	21.62	21.76	5,180,746
07 Jul 20	21.79000 -1.01	22.67	21.76	22.58	4,684,178
06 Jul 20	22.80000 +0.94	22.87	22.31	22.48	4,960,101
02 Jul 20	21.86000 +0.25	22.83	21.80	22.35	7,211,943
01 Jul 20	21.61000 -0.55	22.67	21.40	22.30	5,989,185
30 Jun 20	22.16000 +0.21	22.29	21.64	21.77	4,661,855
29 Jun 20	21.95000 +0.56	22.17	21.33	21.74	5,313,052
26 Jun 20	21.39000 -1.36	22.31	21.24	22.22	11,816,464
25 Jun 20	22.75000 +0.66	22.81	21.69	21.91	7,672,819
24 Jun 20	22.09000 -1.83	23.35	22.07	23.25	8,388,182
23 Jun 20	23.92000 +0.13	24.51	23.77	24.16	10,911,557
22 Jun 20	23.79000 +0.02	24.09	23.18	23.53	11,375,367
19 Jun 20	23.77000 -0.48	24.91	23.36	24.88	14,823,217
18 Jun 20	24.25000 -0.50	24.80	24.02	24.17	9,066,760
17 Jun 20	24.75000 -0.41	25.49	24.66	25.26	11,956,313
16 Jun 20	25.16000 +0.77	26.01	24.33	25.96	9,948,632
15 Jun 20	24.39000 +0.62	24.65	22.53	22.71	9,093,724
12 Jun 20	23.77000 +1.62	23.82	22.40	23.78	9,479,518
11 Jun 20	22.15000 -2.22	23.32	21.99	22.16	9,076,067
10 Jun 20	24.37000 -1.49	25.71	24.15	25.59	8,056,813
09 Jun 20	25.86000 -1.01	26.17	25.36	25.77	6,649,450
08 Jun 20	26.87000 +1.35	27.00	26.13	26.91	11,071,121
05 Jun 20	25.52000 +1.19	27.50	25.35	26.75	13,584,133
04 Jun 20	24.33000 +0.64	24.48	22.94	23.42	8,537,098
03 Jun 20	23.69000 +1.62	24.10	22.75	22.89	11,010,092
02 Jun 20	22.07000 +0.97	22.39	21.50	21.52	11,433,745
01 Jun 20	21.10000 +0.73	21.28	20.19	20.47	5,750,893
29 May 20	20.37000 -0.87	21.12	20.23	20.55	9,237,173
28 May 20	21.24000 -0.11	22.34	21.01	22.01	10,108,684
27 May 20	21.35000 +1.87	21.40	20.17	20.95	14,809,296
26 May 20	19.48000 +1.63	19.75	18.90	19.00	6,925,855
22 May 20	17.85000 -0.28	18.15	17.55	18.08	4,521,131
21 May 20	18.13000 +0.02	18.36	17.85	18.08	4,733,251
20 May 20	18.11000 +0.48	18.42	17.98	18.06	8,361,493
19 May 20	17.63000 -0.33	18.25	17.23	17.80	8,176,997
18 May 20	17.96000 +1.42	18.11	17.56	17.65	7,785,945
15 May 20	16.54000 -0.53	17.13	16.45	16.79	6,017,229
14 May 20	17.07000 +1.20	17.18	15.17	15.40	11,877,302
13 May 20	15.87000 -1.11	16.79	15.75	16.73	14,054,319
12 May 20	16.98000 -0.75	18.12	16.96	17.76	5,825,467
11 May 20	17.73000 -0.89	18.23	17.53	18.18	6,252,550
08 May 20	18.62000 +0.63	18.68	18.30	18.48	4,907,520
07 May 20	17.99000 +0.69	18.36	17.50	17.58	8,191,267
06 May 20	17.30000 -0.70	18.42	17.26	18.20	6,315,837
05 May 20	18.00000 -0.43	19.35	17.95	18.90	7,899,438
04 May 20	18.43000 -0.08	18.56	17.57	17.95	7,774,890
01 May 20	18.51000 -1.28	18.76	18.05	18.65	8,218,211
30 Apr 20	19.79000 -1.26	20.91	19.42	20.38	10,493,399
29 Apr 20	21.05000 +2.31	21.38	19.86	19.98	14,819,190
28 Apr 20	18.74000 +1.12	19.23	18.39	18.65	10,484,618
27 Apr 20	17.62000 +0.65	17.78	17.07	17.17	11,559,308
24 Apr 20	16.97000 +0.87	17.01	16.19	16.25	12,224,224
23 Apr 20	16.10000 +0.05	16.68	16.04	16.06	9,044,822
22 Apr 20	16.05000 +0.88	16.17	15.25	15.63	9,968,045
21 Apr 20	15.17000 -0.42	15.98	14.51	15.00	10,926,845
20 Apr 20	15.59000 -0.03	15.98	14.78	15.14	10,743,579
17 Apr 20	15.62000 +1.45	15.70	14.99	15.13	11,645,948
16 Apr 20	14.17000 -0.78	15.00	14.02	14.85	9,806,227
15 Apr 20	14.95000 -0.95	15.29	14.56	14.94	8,362,304
14 Apr 20	15.90000 -0.32	16.98	15.60	16.46	10,696,509
13 Apr 20	16.22000 -1.40	18.02	16.14	17.82	11,938,645
09 Apr 20	17.62000 +0.80	18.92	17.34	17.84	13,613,681
08 Apr 20	16.82000 +0.70	17.03	16.10	16.56	9,894,265
07 Apr 20	16.12000 +0.63	18.19	15.96	17.00	14,932,459
06 Apr 20	15.49000 +2.24	15.67	14.17	14.32	11,557,304
03 Apr 20	13.25000 -1.06	14.26	12.98	14.04	12,078,969
02 Apr 20	14.31000 -0.20	15.13	13.71	14.33	9,769,034
01 Apr 20	14.51000 -1.58	15.20	13.96	14.97	12,834,305
31 Mar 20	16.09000 -0.68	16.84	15.96	16.68	10,746,686
30 Mar 20	16.77000 -0.33	17.00	16.06	16.94	7,263,385
27 Mar 20	17.10000 -1.93	18.18	16.85	17.92	11,818,901
26 Mar 20	19.03000 +2.37	19.86	17.00	17.15	18,975,952
25 Mar 20	16.66000 +1.92	17.32	15.11	15.79	13,319,498
24 Mar 20	14.74000 +1.94	15.25	13.68	13.88	12,384,935
23 Mar 20	12.80000 -0.61	13.44	12.25	13.28	14,916,086
20 Mar 20	13.41000 -1.19	15.20	13.26	14.97	12,910,843
19 Mar 20	14.60000 +0.67	15.38	12.31	13.63	15,388,951
18 Mar 20	13.93000 -3.53	16.59	12.15	16.15	13,580,275
17 Mar 20	17.46000 -0.39	18.86	16.10	18.42	18,349,820
16 Mar 20	17.85000 -6.28	20.01	17.75	19.50	16,192,173
13 Mar 20	24.13000 +2.46	24.16	22.22	23.41	13,296,423
12 Mar 20	21.67000 -2.82	23.98	21.65	22.56	14,687,890
11 Mar 20	24.49000 -1.78	25.85	24.19	25.50	14,759,305
10 Mar 20	26.27000 +1.25	26.42	24.58	26.13	11,415,689
09 Mar 20	25.02000 -3.23	26.28	24.69	26.09	10,877,264
06 Mar 20	28.25000 -1.01	28.87	27.75	28.10	10,763,669
05 Mar 20	29.26000 -0.88	29.87	28.98	29.04	10,807,855
04 Mar 20	30.14000 +1.27	30.28	29.09	29.37	8,613,889
03 Mar 20	28.87000 -1.52	30.67	28.71	30.22	9,562,522
02 Mar 20	30.39000 +1.29	30.40	29.15	29.28	10,614,535
28 Feb 20	29.10000 -0.58	29.19	28.07	28.68	17,476,048
27 Feb 20	29.68000 -0.91	30.79	29.39	29.86	10,894,802
26 Feb 20	30.59000 -0.17	31.41	30.59	31.00	9,640,680
25 Feb 20	30.76000 -1.49	32.25	30.59	32.21	9,860,695
24 Feb 20	32.25000 -1.08	32.57	32.12	32.18	8,475,622
21 Feb 20	33.33000 -0.31	33.56	33.03	33.51	4,868,351
20 Feb 20	33.64000 +0.27	33.88	33.20	33.24	4,866,365
19 Feb 20	33.37000 +0.10	33.46	33.01	33.32	5,993,446
18 Feb 20	33.27000 -0.48	33.95	33.18	33.60	5,570,003
14 Feb 20	33.75000 -0.07	33.99	33.57	33.85	5,615,783
13 Feb 20	33.82000 +0.24	33.88	33.45	33.48	4,214,423
12 Feb 20	33.58000 +0.25	33.92	33.32	33.52	7,148,132
11 Feb 20	33.33000 +0.06	33.56	33.28	33.43	9,637,521
10 Feb 20	33.27000 +0.08	33.34	33.05	33.05	7,959,509
07 Feb 20	33.19000 +0.00	33.26	32.76	32.98	6,453,448
06 Feb 20	33.19000 -0.24	33.66	33.08	33.38	5,478,233
05 Feb 20	33.43000 +0.78	33.53	32.98	33.07	6,349,044
04 Feb 20	32.65000 +0.23	33.21	32.61	32.90	6,005,854
03 Feb 20	32.42000 +0.01	32.92	32.22	32.65	7,252,883
31 Jan 20	32.41000 -0.71	33.01	32.21	32.93	6,716,696
30 Jan 20	33.12000 +0.48	33.27	32.33	32.33	6,375,840
29 Jan 20	32.64000 +0.07	32.92	32.48	32.62	4,654,142
28 Jan 20	32.57000 +0.37	32.90	32.28	32.41	6,472,240
27 Jan 20	32.20000 -0.43	32.26	31.70	32.08	8,073,115
24 Jan 20	32.63000 -3.57	34.50	32.44	34.10	15,773,236
23 Jan 20	36.20000 -0.22	36.37	35.83	36.35	8,289,272
22 Jan 20	36.42000 +0.70	36.42	35.84	36.07	5,703,041
21 Jan 20	35.72000 -0.04	36.01	35.51	35.57	5,852,897
17 Jan 20	35.76000 +0.28	35.97	35.49	35.59	5,697,579
16 Jan 20	35.48000 +0.28	35.61	35.31	35.40	5,871,486
15 Jan 20	35.20000 -0.20	35.45	35.05	35.27	5,256,365
14 Jan 20	35.40000 -0.01	35.69	35.31	35.37	7,005,073
13 Jan 20	35.41000 -0.06	35.58	35.19	35.53	3,902,753
10 Jan 20	35.47000 +0.04	35.68	35.21	35.42	4,881,680
09 Jan 20	35.43000 -0.02	35.85	35.31	35.65	3,946,035
08 Jan 20	35.45000 +0.27	35.65	35.20	35.22	4,736,655
07 Jan 20	35.18000 -0.50	35.58	35.16	35.51	3,134,079
06 Jan 20	35.68000 -0.01	35.68	35.21	35.34	5,142,220
03 Jan 20	35.69000 -0.52	35.97	35.55	35.67	3,993,939
02 Jan 20	36.21000 +0.20	36.24	36.03	36.14	3,568,061
31 Dec 19	36.01000 -0.04	36.22	35.87	36.02	2,657,664
30 Dec 19	36.05000 -0.24	36.42	36.01	36.42	2,568,063
27 Dec 19	36.29000 +0.03	36.45	36.24	36.31	2,932,245
26 Dec 19	36.26000 -0.06	36.49	36.19	36.40	2,651,531
24 Dec 19	36.32000 -0.01	36.45	36.27	36.33	1,135,046
23 Dec 19	36.33000 -0.41	36.78	36.26	36.77	3,005,234
20 Dec 19	36.74000 +0.30	37.01	36.51	36.61	14,461,642
19 Dec 19	36.44000 -0.35	36.87	36.25	36.81	6,519,818
18 Dec 19	36.79000 -0.12	37.07	36.72	37.00	6,621,585
17 Dec 19	36.91000 -0.27	37.28	36.86	37.27	8,197,921
16 Dec 19	37.18000 -0.51	38.11	37.17	37.90	6,458,139
13 Dec 19	37.69000 +0.00	38.18	37.42	37.61	4,466,733
12 Dec 19	37.69000 +0.55	37.81	36.92	37.00	5,341,934
11 Dec 19	37.14000 -0.28	37.54	37.01	37.35	4,400,724
10 Dec 19	37.42000 -0.14	37.64	37.32	37.45	4,447,934
09 Dec 19	37.56000 -0.20	37.84	37.55	37.76	4,228,344
06 Dec 19	37.76000 +0.27	38.07	37.74	37.92	4,408,346
05 Dec 19	37.49000 +0.01	37.61	37.15	37.26	4,815,270
04 Dec 19	37.48000 +0.66	37.63	36.83	36.83	6,140,542
03 Dec 19	36.82000 -0.32	36.91	36.16	36.74	4,991,325
02 Dec 19	37.14000 -0.27	37.60	37.09	37.60	4,065,891
29 Nov 19	37.41000 +0.03	37.58	37.27	37.33	1,592,322
27 Nov 19	37.38000 -0.01	37.48	37.12	37.38	3,056,280
26 Nov 19	37.39000 +0.06	37.59	37.02	37.33	4,915,216
25 Nov 19	37.33000 +0.43	37.42	36.92	36.99	5,636,844
22 Nov 19	36.90000 +0.13	37.12	36.68	36.87	3,071,904
21 Nov 19	36.77000 +0.21	36.88	36.32	36.61	3,304,253
20 Nov 19	36.56000 -0.36	36.93	36.46	36.74	3,894,215
19 Nov 19	36.92000 -0.19	37.24	36.83	37.19	3,271,415
18 Nov 19	37.11000 +0.06	37.14	36.69	36.92	4,410,472
15 Nov 19	37.05000 +0.32	37.24	36.92	37.00	4,583,846
14 Nov 19	36.73000 +0.17	36.88	36.35	36.36	3,107,144
13 Nov 19	36.56000 -0.33	36.91	36.48	36.56	2,813,880
12 Nov 19	36.89000 +0.00	36.98	36.65	36.83	3,653,690
11 Nov 19	36.89000 -0.05	37.05	36.62	36.71	3,094,888
08 Nov 19	36.94000 -0.02	36.98	36.41	36.90	4,013,147
07 Nov 19	36.96000 +0.14	37.33	36.91	37.04	4,834,683
06 Nov 19	36.82000 +0.54	36.86	36.24	36.34	4,942,596
05 Nov 19	36.28000 +0.08	36.54	36.15	36.25	7,216,837
04 Nov 19	36.20000 +0.46	36.23	35.89	36.00	4,148,471
01 Nov 19	35.74000 +0.37	35.82	35.38	35.47	3,411,131
31 Oct 19	35.37000 -0.22	35.66	35.00	35.45	5,056,895
30 Oct 19	35.59000 -0.20	35.85	35.39	35.80	3,832,645
29 Oct 19	35.79000 +0.11	36.02	35.61	35.61	4,978,112
28 Oct 19	35.68000 +0.39	35.98	35.45	35.50	5,394,299
25 Oct 19	35.29000 +0.28	35.41	34.82	35.00	4,640,790
24 Oct 19	35.01000 -0.08	35.16	34.65	35.07	4,960,474
23 Oct 19	35.09000 +0.12	35.27	34.67	34.89	5,268,997
22 Oct 19	34.97000 -0.09	35.24	34.79	35.09	4,266,534
21 Oct 19	35.06000 +0.77	35.12	34.56	34.66	6,178,612
18 Oct 19	34.29000 +0.31	34.94	33.90	34.70	7,087,523
17 Oct 19	33.98000 +0.49	34.19	33.58	33.60	6,186,339
16 Oct 19	33.49000 -0.20	33.98	33.40	33.71	4,966,620
15 Oct 19	33.69000 +0.57	33.90	33.10	33.23	5,134,031
14 Oct 19	33.12000 +0.08	33.33	32.84	32.92	4,799,200
11 Oct 19	33.04000 +0.55	33.62	32.97	32.98	5,135,216
10 Oct 19	32.49000 +0.34	32.93	32.12	32.22	4,547,399
09 Oct 19	32.15000 +0.75	32.28	31.59	31.68	4,369,710
08 Oct 19	31.40000 -1.02	32.04	31.40	32.01	4,842,175
07 Oct 19	32.42000 -0.22	32.85	32.27	32.71	3,308,859
04 Oct 19	32.64000 +0.39	32.65	32.20	32.29	3,218,049
03 Oct 19	32.25000 +0.08	32.31	31.56	32.03	4,611,358
02 Oct 19	32.17000 -0.98	33.03	32.14	32.97	5,194,041
01 Oct 19	33.15000 -0.94	34.44	33.15	34.32	5,166,502
30 Sep 19	34.09000 +0.47	34.23	33.69	33.71	4,694,503
27 Sep 19	33.62000 -0.04	34.03	33.33	33.92	4,011,137
26 Sep 19	33.66000 -0.19	33.96	33.53	33.53	3,325,114
25 Sep 19	33.85000 +0.18	33.91	33.32	33.61	3,497,959
24 Sep 19	33.67000 -0.45	34.38	33.49	34.27	6,203,021
23 Sep 19	34.12000 +0.26	34.26	33.42	33.58	5,020,451
20 Sep 19	33.86000 -0.18	34.34	33.81	34.06	8,266,766
19 Sep 19	34.04000 -0.04	34.51	33.94	34.06	3,395,793
18 Sep 19	34.08000 +0.12	34.20	33.62	33.84	2,972,356
17 Sep 19	33.96000 +0.07	34.03	33.45	33.87	2,627,351
16 Sep 19	33.89000 -0.29	33.98	33.49	33.86	2,403,842
13 Sep 19	34.18000 +0.33	34.30	33.83	34.14	3,674,502
12 Sep 19	33.85000 -0.08	34.14	33.41	33.89	4,742,557
11 Sep 19	33.93000 +0.13	33.97	33.40	33.94	3,224,478
10 Sep 19	33.80000 +0.09	33.91	33.31	33.68	3,629,814
09 Sep 19	33.71000 +0.83	34.21	33.19	33.21	5,614,900
06 Sep 19	32.88000 -0.40	33.35	32.85	33.34	2,807,043
05 Sep 19	33.28000 +0.98	33.71	32.60	32.63	4,186,879
04 Sep 19	32.30000 +0.56	32.35	32.04	32.14	5,271,094
03 Sep 19	31.74000 -0.31	31.99	31.48	31.76	5,500,001
30 Aug 19	32.05000 -0.21	32.53	31.78	32.51	3,524,571
29 Aug 19	32.26000 +0.29	32.60	32.13	32.32	3,303,728
28 Aug 19	31.97000 +0.58	31.98	31.21	31.25	5,016,646
27 Aug 19	31.39000 -0.44	32.05	31.26	31.87	4,925,755
26 Aug 19	31.83000 +0.28	31.99	31.47	31.90	4,920,921
23 Aug 19	31.55000 -1.33	32.90	31.39	32.61	5,026,238
22 Aug 19	32.88000 -0.16	33.28	32.77	33.13	3,251,020
21 Aug 19	33.04000 +0.10	33.57	32.96	33.27	2,847,220
20 Aug 19	32.94000 -0.52	33.63	32.92	33.39	3,624,084
19 Aug 19	33.46000 +0.03	33.98	33.44	33.80	6,333,219
16 Aug 19	33.43000 +0.67	33.45	32.94	33.09	4,844,727
15 Aug 19	32.76000 -0.08	33.26	32.45	32.85	6,286,007
14 Aug 19	32.84000 -1.84	34.27	32.74	34.12	6,532,370
13 Aug 19	34.68000 +0.78	34.95	33.82	34.06	4,745,275
12 Aug 19	33.90000 -1.36	34.98	33.87	34.86	7,327,071
09 Aug 19	35.26000 +0.25	35.49	34.78	34.86	3,700,870
08 Aug 19	35.01000 +0.60	35.31	34.59	34.70	3,894,180
07 Aug 19	34.41000 +0.14	34.54	32.86	33.71	5,201,058
06 Aug 19	34.27000 +0.53	34.34	33.74	34.00	4,875,364
05 Aug 19	33.74000 -1.32	34.63	33.64	34.47	5,601,715
02 Aug 19	35.06000 -0.46	35.44	34.65	35.24	3,508,590
01 Aug 19	35.52000 -0.36	36.47	35.43	35.92	4,499,500
31 Jul 19	35.88000 -0.31	36.27	35.75	36.16	5,084,334
30 Jul 19	36.19000 -0.16	36.24	35.97	36.10	2,344,030
29 Jul 19	36.35000 -0.25	36.71	36.33	36.53	1,942,946
26 Jul 19	36.60000 +0.09	36.79	36.28	36.50	2,924,410
25 Jul 19	36.51000 -0.08	36.87	36.39	36.69	3,524,216
24 Jul 19	36.59000 +0.51	36.63	35.89	35.89	4,740,454
23 Jul 19	36.08000 +0.74	36.17	35.39	35.42	4,482,548
22 Jul 19	35.34000 +0.29	35.64	35.10	35.19	5,337,774
19 Jul 19	35.05000 -1.04	36.06	34.99	36.06	6,923,211
18 Jul 19	36.09000 +0.55	36.21	35.34	35.48	5,667,630
17 Jul 19	35.54000 -0.49	36.04	35.54	36.02	3,354,492
16 Jul 19	36.03000 +0.19	36.24	35.81	35.93	3,357,698
15 Jul 19	35.84000 -0.12	35.96	35.58	35.96	3,460,873
12 Jul 19	35.96000 +0.32	36.02	35.49	35.72	4,544,851
11 Jul 19	35.64000 +0.12	35.69	35.27	35.63	3,787,208
10 Jul 19	35.52000 -0.24	36.12	35.49	35.79	3,319,658
09 Jul 19	35.76000 +0.06	35.84	35.40	35.46	4,049,405
08 Jul 19	35.70000 +0.09	35.76	35.39	35.39	5,509,540
05 Jul 19	35.61000 +0.08	35.73	35.40	35.62	5,178,295
03 Jul 19	35.53000 +0.34	35.62	35.05	35.33	2,642,347
02 Jul 19	35.19000 +0.12	35.53	35.05	35.10	4,195,399
01 Jul 19	35.07000 +0.40	35.26	34.77	34.94	6,532,299
28 Jun 19	34.67000 +0.38	34.70	34.22	34.50	7,422,837
27 Jun 19	34.29000 +0.06	34.49	34.13	34.22	5,981,235
26 Jun 19	34.23000 +0.33	34.39	33.94	33.94	4,790,948
25 Jun 19	33.90000 -0.09	34.14	33.80	33.92	3,582,099
24 Jun 19	33.99000 -0.32	34.60	33.92	34.34	4,470,756
21 Jun 19	34.31000 +0.07	34.46	33.94	34.16	7,268,990
20 Jun 19	34.24000 +0.40	34.30	33.84	34.12	4,081,500
19 Jun 19	33.84000 -0.60	34.49	33.64	34.39	5,514,158
18 Jun 19	34.44000 +0.43	34.78	33.86	33.96	4,251,447
17 Jun 19	34.01000 +0.06	34.33	33.92	34.01	3,945,636
14 Jun 19	33.95000 -0.03	34.08	33.49	34.00	3,808,241
13 Jun 19	33.98000 +0.19	34.21	33.83	33.88	3,888,185
12 Jun 19	33.79000 -0.26	34.16	33.69	34.01	4,832,775
11 Jun 19	34.05000 +0.73	34.46	33.50	33.55	8,644,453
10 Jun 19	33.32000 -0.46	34.37	33.32	34.19	10,963,370
07 Jun 19	33.78000 -0.55	34.36	33.63	34.36	7,046,104
06 Jun 19	34.33000 +0.26	34.38	33.68	34.24	8,399,167
05 Jun 19	34.07000 +0.13	34.46	33.59	34.14	9,162,519
04 Jun 19	33.94000 +0.64	33.96	33.49	33.65	11,834,126
03 Jun 19	33.30000 -0.33	33.93	32.92	33.60	14,862,680
31 May 19	33.63000 -0.60	34.11	33.57	34.04	5,320,746
30 May 19	34.23000 -0.14	34.66	34.06	34.41	7,363,941
29 May 19	34.37000 -0.23	34.49	34.06	34.48	6,789,850
28 May 19	34.60000 -0.21	35.28	34.44	34.55	4,485,253
24 May 19	34.81000 +0.06	35.03	34.61	34.96	3,111,107
23 May 19	34.75000 -0.49	35.08	34.50	34.97	3,951,209
22 May 19	35.24000 +0.09	35.42	35.03	35.19	4,239,031
21 May 19	35.15000 +0.15	35.50	35.15	35.24	7,097,840
20 May 19	35.00000 +0.09	35.25	34.82	34.89	4,498,788
17 May 19	34.91000 -0.33	35.24	34.81	34.83	3,969,729
16 May 19	35.24000 +0.38	35.29	34.86	34.86	5,038,114
15 May 19	34.86000 +0.09	35.05	34.28	34.42	5,080,162
14 May 19	34.77000 +0.78	35.09	34.02	34.03	5,217,385
13 May 19	33.99000 -1.02	34.59	33.92	34.43	6,193,899
10 May 19	35.01000 +0.61	35.01	34.29	34.35	6,703,777
09 May 19	34.40000 +0.58	34.45	33.56	33.61	6,861,288
08 May 19	33.82000 -0.18	34.10	33.66	33.85	3,255,379
07 May 19	34.00000 -0.29	34.22	33.71	33.88	3,253,920
06 May 19	34.29000 -0.05	34.37	33.64	33.69	2,441,503
03 May 19	34.34000 +0.19	34.44	34.03	34.13	2,621,322
02 May 19	34.15000 -0.01	34.56	34.09	34.24	3,320,521
01 May 19	34.16000 -0.51	34.87	34.10	34.74	3,959,519
30 Apr 19	34.67000 +0.26	34.75	34.23	34.53	4,130,477
29 Apr 19	34.41000 +0.01	34.72	34.29	34.43	3,205,947
26 Apr 19	34.40000 +0.90	34.40	33.46	33.48	5,281,697
25 Apr 19	33.50000 -0.03	33.84	33.28	33.41	3,943,315
24 Apr 19	33.53000 +0.07	33.65	33.24	33.36	5,069,576
23 Apr 19	33.46000 -0.09	33.59	33.22	33.51	4,474,374
22 Apr 19	33.55000 +0.21	33.61	32.91	33.13	3,998,718
18 Apr 19	33.34000 +0.10	33.79	32.21	33.79	6,769,735
17 Apr 19	33.24000 +0.08	33.42	33.06	33.29	4,607,129
16 Apr 19	33.16000 +0.21	33.24	32.77	33.09	3,230,558
15 Apr 19	32.95000 -0.05	33.37	32.65	33.09	3,398,203
12 Apr 19	33.00000 +0.38	33.25	32.75	32.95	4,152,959
11 Apr 19	32.62000 +0.07	33.15	32.52	32.68	3,493,731
10 Apr 19	32.55000 +0.28	32.63	32.27	32.27	3,026,734
09 Apr 19	32.27000 -0.27	32.47	32.16	32.47	4,668,566
08 Apr 19	32.54000 +0.23	32.54	32.19	32.35	2,935,288
05 Apr 19	32.31000 -0.19	32.72	32.28	32.45	3,704,084
04 Apr 19	32.50000 +0.15	32.80	32.38	32.48	2,838,750
03 Apr 19	32.35000 -0.07	32.70	32.24	32.50	6,711,724
02 Apr 19	32.42000 -0.16	32.65	32.35	32.58	5,471,529
01 Apr 19	32.58000 +0.68	32.73	32.07	32.09	4,426,068
29 Mar 19	31.90000 +0.07	32.22	31.78	32.03	4,448,094
28 Mar 19	31.83000 +0.20	32.04	31.62	31.62	3,805,464
27 Mar 19	31.63000 -0.14	31.97	31.47	31.78	4,887,290
26 Mar 19	31.77000 +0.38	31.87	31.34	31.62	5,009,644
25 Mar 19	31.39000 -0.44	32.08	31.12	31.79	8,774,294
22 Mar 19	31.83000 -1.08	32.68	31.65	32.54	6,752,130
21 Mar 19	32.91000 +0.46	33.15	32.22	32.31	4,922,683
20 Mar 19	32.45000 -0.63	33.00	32.38	32.96	5,243,532
19 Mar 19	33.08000 -0.16	33.56	33.00	33.45	5,700,756
18 Mar 19	33.24000 -0.07	33.56	33.19	33.34	4,803,148
15 Mar 19	33.31000 +0.47	33.32	32.76	32.85	13,405,503
14 Mar 19	32.84000 -0.08	33.19	32.74	32.90	7,339,132
13 Mar 19	32.92000 +0.71	33.06	32.40	32.55	7,867,797
12 Mar 19	32.21000 +0.19	32.27	31.93	32.09	5,395,045
11 Mar 19	32.02000 +0.48	32.07	31.68	31.75	7,351,690
08 Mar 19	31.54000 +0.04	31.58	31.08	31.20	5,588,150
07 Mar 19	31.50000 -0.39	31.92	31.39	31.86	7,009,739
06 Mar 19	31.89000 -0.33	32.41	31.88	32.30	4,948,181
05 Mar 19	32.22000 -0.24	32.48	31.94	32.34	8,446,663
04 Mar 19	32.46000 +0.00	32.69	32.16	32.52	4,257,824
01 Mar 19	32.46000 -0.15	33.24	32.39	32.80	5,769,544
28 Feb 19	32.61000 +0.59	32.65	31.96	32.06	12,213,495
27 Feb 19	32.02000 +0.01	32.21	31.89	32.00	10,472,872
26 Feb 19	32.01000 +0.18	32.15	31.64	31.71	9,412,626
25 Feb 19	31.83000 -0.05	32.31	31.82	32.12	8,686,392
22 Feb 19	31.88000 +0.10	32.17	31.82	31.86	6,074,349
21 Feb 19	31.78000 -0.01	31.99	31.65	31.85	5,339,951
20 Feb 19	31.79000 +0.03	32.06	31.75	31.77	7,874,624
19 Feb 19	31.76000 +0.01	31.85	31.55	31.68	4,788,140
15 Feb 19	31.75000 +0.92	31.84	31.11	31.11	7,141,839
14 Feb 19	30.83000 +0.06	31.18	30.75	30.96	7,723,452
13 Feb 19	30.77000 +0.33	30.97	30.54	30.54	3,913,322
12 Feb 19	30.44000 +0.07	30.99	30.42	30.54	7,256,970
11 Feb 19	30.37000 +0.43	30.39	30.00	30.00	7,950,911
08 Feb 19	29.94000 -0.17	30.23	29.76	29.92	6,207,411
07 Feb 19	30.11000 +0.00	30.26	29.80	30.08	7,865,403
06 Feb 19	30.11000 +0.12	30.26	29.74	29.98	6,817,118
05 Feb 19	29.99000 +0.27	30.09	29.61	29.75	8,605,946
04 Feb 19	29.72000 +0.03	29.81	29.19	29.70	6,806,654
01 Feb 19	29.69000 -0.35	30.05	29.61	29.84	6,321,178
31 Jan 19	30.04000 -0.03	30.22	29.86	29.92	8,351,866
30 Jan 19	30.07000 +0.42	30.22	29.76	29.98	7,011,298
29 Jan 19	29.65000 -0.33	30.23	29.56	30.01	9,459,209
28 Jan 19	29.98000 +0.19	30.32	29.55	29.61	11,749,783
25 Jan 19	29.79000 -0.02	30.33	29.78	29.98	11,871,180
24 Jan 19	29.81000 +0.41	30.43	29.40	29.73	23,959,448
23 Jan 19	29.40000 +2.85	30.00	28.68	29.96	40,739,368
22 Jan 19	26.55000 +0.27	26.74	26.30	26.50	12,985,294
18 Jan 19	26.28000 -0.07	26.58	26.03	26.41	6,534,481
17 Jan 19	26.35000 -0.03	26.50	26.04	26.22	3,153,764
16 Jan 19	26.38000 +0.61	26.60	25.76	25.76	4,933,125
15 Jan 19	25.77000 -0.08	25.84	25.45	25.81	4,441,993
14 Jan 19	25.85000 -0.17	25.94	25.55	25.79	6,465,869
11 Jan 19	26.02000 +0.27	26.15	25.48	25.57	5,670,805
10 Jan 19	25.75000 -0.24	25.91	25.36	25.89	4,892,833
09 Jan 19	25.99000 +0.57	26.01	25.39	25.53	5,126,921
08 Jan 19	25.42000 +0.05	25.60	25.00	25.51	4,347,101
07 Jan 19	25.37000 +0.13	25.59	24.92	25.16	3,993,781
04 Jan 19	25.24000 +1.15	25.34	24.49	24.55	8,027,611
03 Jan 19	24.09000 -0.18	24.53	23.90	24.45	6,948,328
02 Jan 19	24.27000 +0.81	24.27	23.12	23.15	8,662,529
31 Dec 18	23.46000 -0.04	23.67	22.95	23.52	7,749,821
28 Dec 18	23.50000 +0.08	23.81	23.15	23.54	5,934,442
27 Dec 18	23.42000 +0.28	23.44	22.56	22.80	6,030,122
26 Dec 18	23.14000 +0.97	23.16	21.77	22.16	5,392,852
24 Dec 18	22.17000 -0.33	22.94	21.99	22.33	4,457,599
21 Dec 18	22.50000 -0.49	23.39	22.32	23.00	12,513,141
20 Dec 18	22.99000 -0.21	23.55	22.69	22.97	7,602,573
19 Dec 18	23.20000 -0.33	24.05	23.05	23.50	7,631,839
18 Dec 18	23.53000 +0.04	23.95	23.32	23.64	10,224,901
17 Dec 18	23.49000 -0.61	24.15	23.36	24.00	10,344,458
14 Dec 18	24.10000 -0.08	24.67	23.81	23.93	9,651,287
13 Dec 18	24.18000 -0.37	24.73	24.07	24.62	8,417,984
12 Dec 18	24.55000 +0.15	25.07	24.47	24.68	7,580,611
11 Dec 18	24.40000 -0.56	25.50	24.18	25.31	6,769,408
10 Dec 18	24.96000 -0.40	25.41	24.30	25.30	9,531,130
07 Dec 18	25.36000 +0.22	25.93	25.21	25.32	9,078,490
06 Dec 18	25.14000 +0.24	25.16	24.51	24.53	8,381,521
04 Dec 18	24.90000 -0.91	25.85	24.69	25.66	9,313,328
03 Dec 18	25.81000 -0.17	26.42	25.69	26.23	5,591,053
30 Nov 18	25.98000 +0.01	26.04	25.73	26.00	5,840,654
29 Nov 18	25.97000 -0.45	26.40	25.95	26.23	4,391,428
28 Nov 18	26.42000 +0.34	26.46	25.94	26.06	4,510,163
27 Nov 18	26.08000 +0.13	26.13	25.72	25.76	5,870,604
26 Nov 18	25.95000 +0.39	26.15	25.81	25.92	5,728,540
23 Nov 18	25.56000 -0.10	25.83	25.36	25.53	2,146,017
21 Nov 18	25.66000 +0.34	26.06	25.33	25.40	4,225,991
20 Nov 18	25.32000 -0.21	25.82	25.06	25.29	5,961,508
19 Nov 18	25.53000 -0.38	26.09	25.20	25.94	6,260,465
16 Nov 18	25.91000 -0.60	26.39	25.44	26.35	9,307,181
15 Nov 18	26.51000 -0.41	26.65	25.93	26.65	9,776,696
14 Nov 18	26.92000 -0.73	27.93	26.67	27.85	5,806,330
13 Nov 18	27.65000 +0.44	27.99	27.21	27.21	5,120,964
12 Nov 18	27.21000 -0.41	27.78	27.14	27.59	3,471,145
09 Nov 18	27.62000 +0.14	27.98	27.25	27.32	5,696,424
08 Nov 18	27.48000 +0.13	27.58	27.19	27.27	5,426,985
07 Nov 18	27.35000 +0.48	27.38	26.64	26.98	7,951,565
06 Nov 18	26.87000 +0.15	27.02	26.35	26.67	8,879,113
05 Nov 18	26.72000 +0.29	27.01	26.43	26.50	5,859,227
02 Nov 18	26.43000 -3.01	27.32	26.13	27.29	18,857,684
01 Nov 18	29.44000 +0.56	29.48	28.91	29.08	4,171,382
31 Oct 18	28.88000 +0.14	29.34	28.75	29.03	4,849,977
30 Oct 18	28.74000 +0.73	28.77	28.09	28.23	5,081,993
29 Oct 18	28.01000 +0.03	28.89	27.60	28.32	5,437,781
26 Oct 18	27.98000 -0.85	28.57	27.71	28.50	7,973,892
25 Oct 18	28.83000 +0.27	29.05	28.35	28.75	6,267,784
24 Oct 18	28.56000 -1.02	29.98	28.50	29.65	6,664,670
23 Oct 18	29.58000 +0.11	29.68	28.49	28.82	7,275,340
22 Oct 18	29.47000 -1.89	31.57	29.41	31.51	8,823,487
19 Oct 18	31.36000 +1.72	31.74	29.42	30.45	10,238,100
18 Oct 18	29.64000 -0.43	30.14	29.44	30.04	5,788,054
17 Oct 18	30.07000 -0.12	30.44	29.70	30.14	3,658,955
16 Oct 18	30.19000 +0.46	30.22	29.56	29.91	2,990,234
15 Oct 18	29.73000 -0.11	30.03	29.59	29.76	3,478,930
12 Oct 18	29.84000 +0.11	30.29	29.28	29.96	5,228,352
11 Oct 18	29.73000 -0.79	30.44	29.51	30.30	7,268,854
10 Oct 18	30.52000 -0.63	31.56	30.51	31.28	5,350,456
09 Oct 18	31.15000 -0.18	31.35	30.98	31.15	3,740,765
08 Oct 18	31.33000 +0.02	31.57	30.95	31.11	4,522,117
05 Oct 18	31.31000 -0.19	31.75	31.23	31.59	2,606,418
04 Oct 18	31.50000 -0.28	31.94	31.29	31.81	3,488,509
03 Oct 18	31.78000 +0.44	32.05	31.48	31.58	3,856,314
02 Oct 18	31.34000 -0.14	31.63	31.06	31.38	4,768,376
01 Oct 18	31.48000 +0.40	31.80	31.17	31.25	5,078,140
28 Sep 18	31.08000 -0.49	31.50	30.95	31.43	4,931,163
27 Sep 18	31.57000 -0.34	31.98	31.57	31.88	3,876,934
26 Sep 18	31.91000 -1.07	32.77	31.84	32.57	4,663,052
25 Sep 18	32.98000 -0.06	33.17	32.68	33.17	3,546,405
24 Sep 18	33.04000 -0.43	33.52	32.88	33.42	3,547,607
21 Sep 18	33.47000 -0.13	33.82	33.40	33.61	9,928,391
20 Sep 18	33.60000 +0.21	33.78	33.44	33.55	4,837,073
19 Sep 18	33.39000 +0.41	33.60	32.96	33.05	4,294,101
18 Sep 18	32.98000 +0.48	33.03	32.47	32.60	4,141,706
17 Sep 18	32.50000 -0.09	32.90	32.38	32.68	4,169,751
14 Sep 18	32.59000 +0.38	32.71	32.19	32.30	3,319,761
13 Sep 18	32.21000 -0.08	32.47	32.20	32.35	3,420,400
12 Sep 18	32.29000 -0.15	32.54	32.17	32.40	3,446,686
11 Sep 18	32.44000 +0.26	32.68	31.92	32.03	4,370,701
10 Sep 18	32.18000 +0.45	32.71	31.73	31.73	4,905,129
07 Sep 18	31.73000 -0.07	31.98	31.66	31.78	4,745,432
06 Sep 18	31.80000 -0.21	32.15	31.57	31.88	4,590,403
05 Sep 18	32.01000 +0.13	32.24	31.85	31.90	6,134,937
04 Sep 18	31.88000 +0.21	31.92	31.51	31.59	5,077,503
31 Aug 18	31.67000 +0.06	31.75	31.42	31.46	3,605,813
30 Aug 18	31.61000 -0.07	31.83	31.53	31.61	2,672,869
29 Aug 18	31.68000 -0.14	31.93	31.43	31.93	3,369,786
28 Aug 18	31.82000 -0.01	32.09	31.71	31.80	2,674,915
27 Aug 18	31.83000 +0.47	32.13	31.52	31.56	5,081,933
24 Aug 18	31.36000 +0.09	31.46	31.21	31.30	2,475,919
23 Aug 18	31.27000 -0.43	31.87	31.25	31.71	4,084,672
22 Aug 18	31.70000 +0.53	31.82	31.08	31.11	6,564,091
21 Aug 18	31.17000 +0.10	31.47	30.91	31.06	4,878,859
20 Aug 18	31.07000 +0.70	31.23	30.35	30.39	6,580,792
17 Aug 18	30.37000 -0.06	30.53	30.16	30.43	4,815,683
16 Aug 18	30.43000 +0.57	30.53	29.84	29.84	6,904,031
15 Aug 18	29.86000 -0.15	30.17	29.50	29.67	9,945,916
14 Aug 18	30.01000 +0.82	30.03	29.47	29.87	7,830,955
13 Aug 18	29.19000 -0.22	29.55	29.15	29.38	4,760,442
10 Aug 18	29.41000 -0.57	29.76	29.38	29.65	5,212,883
09 Aug 18	29.98000 -0.07	30.13	29.73	30.00	4,756,022
08 Aug 18	30.05000 -0.04	30.31	29.96	30.08	5,483,039
07 Aug 18	30.09000 +0.44	30.18	29.70	29.83	6,388,668
06 Aug 18	29.65000 -0.20	30.18	29.55	29.86	5,713,290
03 Aug 18	29.85000 +0.16	29.92	29.17	29.66	6,015,248
02 Aug 18	29.69000 +0.49	29.73	28.99	29.06	9,421,258
01 Aug 18	29.20000 +0.26	29.71	28.90	29.03	13,528,395
31 Jul 18	28.94000 -0.57	29.76	28.64	29.68	11,257,553
30 Jul 18	29.51000 -0.41	29.97	28.91	29.64	18,396,556
27 Jul 18	29.92000 -0.08	30.71	29.33	30.57	15,595,040
26 Jul 18	30.00000 -3.44	33.60	29.44	33.54	23,930,620
25 Jul 18	33.44000 -0.38	33.88	33.08	33.88	5,473,887
24 Jul 18	33.82000 +0.31	34.02	33.47	33.79	4,282,838
23 Jul 18	33.51000 +0.70	33.54	32.95	32.97	4,444,079
20 Jul 18	32.81000 -0.43	33.42	32.79	33.13	6,294,258
19 Jul 18	33.24000 -0.17	33.74	32.96	33.19	5,496,394
18 Jul 18	33.41000 +0.59	33.54	32.80	32.99	5,236,880
17 Jul 18	32.82000 +0.26	33.02	32.58	32.68	4,316,556
16 Jul 18	32.56000 +0.12	32.74	32.41	32.42	5,489,890
13 Jul 18	32.44000 -0.52	32.91	32.11	32.80	9,880,103
12 Jul 18	32.96000 -1.84	34.96	32.61	34.92	15,117,293
11 Jul 18	34.80000 -0.05	35.01	34.64	34.67	3,761,272
10 Jul 18	34.85000 -0.01	35.01	34.76	34.92	3,254,992
09 Jul 18	34.86000 +1.16	34.91	33.88	33.90	3,611,170
06 Jul 18	33.70000 +0.10	33.97	33.44	33.60	5,522,663
05 Jul 18	33.60000 +0.10	33.91	33.53	33.77	5,194,511
03 Jul 18	33.50000 -0.34	33.93	33.45	33.84	2,785,557
02 Jul 18	33.84000 +0.46	33.84	33.11	33.11	4,422,098
29 Jun 18	33.38000 +0.37	33.99	33.32	33.39	5,812,285
28 Jun 18	33.01000 +0.01	33.15	32.55	32.97	4,453,638
27 Jun 18	33.00000 -0.47	33.82	33.00	33.43	3,674,328
26 Jun 18	33.47000 -0.35	33.91	33.37	33.83	4,161,196
25 Jun 18	33.82000 -0.31	34.17	33.50	34.05	4,580,060
22 Jun 18	34.13000 -0.09	34.60	34.07	34.54	8,176,428
21 Jun 18	34.22000 -0.29	34.69	33.85	34.40	4,518,054
20 Jun 18	34.51000 -0.30	35.04	34.48	35.03	3,426,687
19 Jun 18	34.81000 -0.19	34.89	34.46	34.63	3,130,100
18 Jun 18	35.00000 -0.22	35.16	34.82	35.00	4,166,360
15 Jun 18	35.22000 -0.04	35.43	34.70	35.07	5,265,085
14 Jun 18	35.26000 +0.32	35.38	34.90	35.06	3,391,212
13 Jun 18	34.94000 -0.36	35.55	34.92	35.43	3,281,475
12 Jun 18	35.30000 +0.04	35.56	35.09	35.45	2,538,763
11 Jun 18	35.26000 -0.19	35.72	35.15	35.51	3,265,799
08 Jun 18	35.45000 -0.10	35.57	35.19	35.54	4,143,003
07 Jun 18	35.55000 -0.03	36.08	35.28	35.65	4,058,105
06 Jun 18	35.58000 +0.58	35.58	34.99	35.10	4,222,142
05 Jun 18	35.00000 -0.45	35.45	34.89	35.37	4,116,276
04 Jun 18	35.45000 +0.41	35.50	35.12	35.19	1,941,816
01 Jun 18	35.04000 +0.41	35.30	34.79	35.16	2,911,528
31 May 18	34.63000 -0.39	35.00	34.41	34.85	5,582,906
30 May 18	35.02000 +0.55	35.19	34.67	34.85	4,759,872
29 May 18	34.47000 -1.14	35.26	34.19	35.17	6,116,276
25 May 18	35.61000 -0.29	35.82	35.42	35.82	3,982,533
24 May 18	35.90000 -0.22	36.25	35.08	35.99	5,140,936
23 May 18	36.12000 +0.01	36.12	35.42	35.77	5,063,382
22 May 18	36.11000 +0.39	36.32	35.70	35.70	4,909,759
21 May 18	35.72000 +0.28	35.96	35.52	35.60	5,835,561
18 May 18	35.44000 +0.51	35.63	34.90	34.93	7,236,704
17 May 18	34.93000 +0.34	35.00	34.47	34.58	3,690,599
16 May 18	34.59000 +0.38	34.76	34.08	34.30	3,065,869
15 May 18	34.21000 +0.27	34.53	33.65	33.65	3,675,842
14 May 18	33.94000 -0.17	34.29	33.88	34.29	2,471,664
11 May 18	34.11000 +0.21	34.43	33.90	33.90	3,282,658
10 May 18	33.90000 +0.17	34.12	33.60	33.73	3,155,247
09 May 18	33.73000 +0.65	33.84	33.11	33.26	3,983,025
08 May 18	33.08000 +0.36	33.35	32.78	32.83	6,296,760
07 May 18	32.72000 +0.09	32.85	32.48	32.70	4,973,426
04 May 18	32.63000 +0.50	32.75	31.74	31.87	4,741,022
03 May 18	32.13000 -0.80	32.81	31.84	32.80	5,763,410
02 May 18	32.93000 -0.15	33.41	32.83	32.99	6,385,956
01 May 18	33.08000 -0.09	33.15	32.72	33.08	4,804,545
30 Apr 18	33.17000 +0.06	33.58	33.16	33.27	3,980,059
27 Apr 18	33.11000 -0.19	33.44	33.01	33.30	4,503,516
26 Apr 18	33.30000 +0.01	33.53	33.12	33.31	5,990,821
25 Apr 18	33.29000 -1.06	34.24	33.17	34.16	9,538,538
24 Apr 18	34.35000 -0.38	35.24	34.10	35.09	7,072,184
23 Apr 18	34.73000 -0.47	35.44	34.55	35.31	5,856,223
20 Apr 18	35.20000 -0.15	36.21	34.86	35.71	10,287,130
19 Apr 18	35.35000 +0.46	35.59	34.94	34.94	5,196,836
18 Apr 18	34.89000 +0.32	35.24	34.69	34.76	3,345,926
17 Apr 18	34.57000 +0.10	35.06	34.47	34.83	5,485,272
16 Apr 18	34.47000 +0.40	34.65	34.12	34.45	4,856,971
13 Apr 18	34.07000 -0.76	35.29	33.92	35.16	5,729,227
12 Apr 18	34.83000 +0.59	35.08	34.54	34.59	4,300,886
11 Apr 18	34.24000 -0.22	34.65	33.98	34.07	4,217,399
10 Apr 18	34.46000 +0.60	34.56	34.07	34.41	4,302,014
09 Apr 18	33.86000 +0.05	34.72	33.81	34.16	3,661,659
06 Apr 18	33.81000 -0.99	34.46	33.39	34.30	4,349,842
05 Apr 18	34.80000 +0.89	35.34	34.14	34.21	8,173,150
04 Apr 18	33.91000 +0.48	34.00	32.63	32.63	4,956,139
03 Apr 18	33.43000 +0.77	33.51	32.84	32.91	5,184,716
02 Apr 18	32.66000 -0.87	33.70	32.22	33.43	6,253,009
29 Mar 18	33.53000 +0.42	33.67	32.86	33.22	5,954,091
28 Mar 18	33.11000 +0.44	33.71	32.36	32.36	8,187,002
27 Mar 18	32.67000 -0.63	33.73	32.40	33.46	5,538,627
26 Mar 18	33.30000 +0.79	33.42	32.61	33.05	8,624,412
23 Mar 18	32.51000 -1.22	33.95	32.47	33.87	7,592,276
22 Mar 18	33.73000 -1.57	35.12	33.68	34.77	5,509,790
21 Mar 18	35.30000 -0.10	35.86	35.30	35.35	4,220,327
20 Mar 18	35.40000 +0.14	35.67	35.30	35.41	4,717,270
19 Mar 18	35.26000 +0.06	35.47	34.88	35.02	6,698,590
16 Mar 18	35.20000 +0.53	35.52	34.69	34.83	13,016,420
15 Mar 18	34.67000 -1.43	36.15	34.49	36.00	11,288,289
14 Mar 18	36.10000 -0.58	37.24	35.99	36.98	4,225,232
13 Mar 18	36.68000 -0.30	37.32	36.60	37.32	5,404,192
12 Mar 18	36.98000 -0.30	37.57	36.81	37.20	3,942,776
09 Mar 18	37.28000 +0.44	37.29	36.59	37.18	5,108,740
08 Mar 18	36.84000 +0.54	36.91	36.10	36.50	4,071,721
07 Mar 18	36.30000 +0.10	36.39	35.71	35.81	4,320,827
06 Mar 18	36.20000 -0.03	36.54	35.62	36.34	4,312,701
05 Mar 18	36.23000 +0.30	36.38	35.42	35.70	6,491,297
02 Mar 18	35.93000 +0.08	36.01	34.70	35.56	5,433,802
01 Mar 18	35.85000 -0.54	36.98	35.72	36.50	7,483,001
28 Feb 18	36.39000 -0.42	37.53	36.38	37.17	4,657,223
27 Feb 18	36.81000 -0.58	38.07	36.80	37.39	6,409,740
26 Feb 18	37.39000 +0.24	37.40	36.79	37.27	5,168,574
23 Feb 18	37.15000 +0.82	37.16	36.43	36.54	3,071,671
22 Feb 18	36.33000 -0.24	36.91	36.24	36.77	7,870,225
21 Feb 18	36.57000 +0.01	37.40	36.50	36.61	4,423,174
20 Feb 18	36.56000 -0.17	36.91	36.36	36.63	4,168,722
16 Feb 18	36.73000 -0.11	37.18	36.61	36.74	4,219,480
15 Feb 18	36.84000 +0.14	37.13	36.31	37.04	5,207,414
14 Feb 18	36.70000 +0.69	36.72	35.53	35.81	6,961,300
13 Feb 18	36.01000 -0.23	36.14	35.52	35.92	4,429,238
12 Feb 18	36.24000 +1.21	36.49	35.24	35.35	6,985,281
09 Feb 18	35.03000 +0.05	35.86	33.60	35.35	11,760,279
08 Feb 18	34.98000 -2.52	37.55	34.97	37.50	9,221,530
07 Feb 18	37.50000 -0.17	38.19	37.30	37.44	7,981,903
06 Feb 18	37.67000 +0.79	37.84	35.45	36.05	9,225,156
05 Feb 18	36.88000 -1.80	38.91	36.58	38.26	10,302,619
02 Feb 18	38.68000 -0.98	39.88	38.51	39.50	6,174,967
01 Feb 18	39.66000 -0.02	39.67	39.03	39.54	5,442,017
31 Jan 18	39.68000 +0.05	40.30	39.66	39.75	6,978,539
30 Jan 18	39.63000 -0.53	40.16	39.60	39.92	5,343,932
29 Jan 18	40.16000 -0.05	40.59	40.10	40.11	5,725,842
26 Jan 18	40.21000 +0.63	40.24	39.49	39.63	4,787,933
25 Jan 18	39.58000 -0.16	40.03	39.47	39.91	6,386,722
24 Jan 18	39.74000 -0.04	40.19	39.46	39.89	7,348,392
23 Jan 18	39.78000 +0.26	39.94	39.06	39.42	8,314,907
22 Jan 18	39.52000 +1.05	39.60	38.16	38.18	15,121,058
19 Jan 18	38.47000 +1.17	38.84	36.85	37.74	11,650,246
18 Jan 18	37.30000 -0.76	38.29	36.75	38.29	13,713,367
17 Jan 18	38.06000 +0.13	38.33	37.79	38.16	10,728,650
16 Jan 18	37.93000 -1.44	39.58	37.78	39.46	12,836,305
12 Jan 18	39.37000 -0.39	40.05	37.66	40.04	8,532,072
11 Jan 18	39.76000 +0.10	40.17	39.28	39.77	5,894,732
10 Jan 18	39.66000 +0.22	40.03	39.38	39.51	7,563,223
09 Jan 18	39.44000 +0.18	39.81	39.30	39.53	6,593,391
08 Jan 18	39.26000 -0.48	39.78	39.24	39.61	4,959,565
05 Jan 18	39.74000 +0.34	39.79	39.25	39.66	4,524,129
04 Jan 18	39.40000 +0.28	39.86	39.37	39.47	3,237,558
03 Jan 18	39.12000 +0.26	39.18	38.73	38.87	3,514,352
02 Jan 18	38.86000 +0.25	39.00	38.52	38.80	2,973,058
29 Dec 17	38.61000 -0.36	39.17	38.60	39.13	3,480,560
28 Dec 17	38.97000 +0.37	39.11	38.74	38.80	3,461,816
27 Dec 17	38.60000 -0.11	38.82	38.41	38.71	2,527,225
26 Dec 17	38.71000 -0.06	38.96	38.55	38.70	3,121,491
22 Dec 17	38.77000 +0.17	38.86	38.27	38.86	3,613,751
21 Dec 17	38.60000 +0.64	38.77	38.07	38.18	3,974,919
20 Dec 17	37.96000 -0.22	38.65	37.92	38.64	3,231,884
19 Dec 17	38.18000 -0.33	38.85	38.16	38.80	6,751,127
18 Dec 17	38.51000 +1.32	38.97	37.73	37.79	8,254,972
15 Dec 17	37.19000 +0.20	37.60	36.88	37.27	8,840,075
14 Dec 17	36.99000 +0.35	37.33	36.84	36.86	5,590,527
13 Dec 17	36.64000 -0.72	37.54	36.60	37.40	7,950,593
12 Dec 17	37.36000 -0.23	37.86	37.36	37.62	7,174,217
11 Dec 17	37.59000 +0.09	37.70	37.29	37.44	5,862,685
08 Dec 17	37.50000 +0.16	37.85	37.17	37.85	7,819,575
07 Dec 17	37.34000 -0.05	37.73	37.09	37.16	8,090,359
06 Dec 17	37.39000 +0.08	37.60	37.04	37.10	5,646,387
05 Dec 17	37.31000 -0.14	37.93	37.19	37.60	8,225,059
04 Dec 17	37.45000 +1.51	38.04	36.57	36.57	14,111,953
01 Dec 17	35.94000 +0.05	36.06	34.66	35.79	7,336,509
30 Nov 17	35.89000 +0.54	36.45	35.44	35.50	12,016,633
29 Nov 17	35.35000 +0.86	35.68	34.88	34.94	11,568,625
28 Nov 17	34.49000 +1.28	34.61	33.08	33.22	8,245,176
27 Nov 17	33.21000 -0.28	33.50	32.92	33.48	6,123,059
24 Nov 17	33.49000 -0.18	33.76	33.42	33.73	2,372,259
22 Nov 17	33.67000 -0.10	33.98	33.50	33.90	4,177,322
21 Nov 17	33.77000 -0.09	33.99	33.31	33.91	6,838,201
20 Nov 17	33.86000 +0.00	34.32	33.82	33.86	8,231,929
17 Nov 17	33.86000 +0.48	34.04	33.34	33.40	8,601,235
16 Nov 17	33.38000 +0.85	33.86	33.19	33.52	11,362,732
15 Nov 17	32.53000 -0.03	32.74	31.85	32.08	6,359,855
14 Nov 17	32.56000 -0.03	32.66	32.26	32.37	3,936,393
13 Nov 17	32.59000 +0.52	32.63	32.11	32.18	5,185,260
10 Nov 17	32.07000 -0.02	32.38	32.04	32.13	2,263,171
09 Nov 17	32.09000 +0.02	32.21	31.55	31.92	4,140,332
08 Nov 17	32.07000 -0.29	32.39	31.79	32.28	4,126,968
07 Nov 17	32.36000 -0.41	33.02	32.27	32.82	3,801,687
06 Nov 17	32.77000 -0.34	33.08	32.77	33.00	3,492,677
03 Nov 17	33.11000 -0.11	33.37	32.90	33.12	4,239,887
02 Nov 17	33.22000 +0.39	33.24	32.47	32.80	5,972,708
01 Nov 17	32.83000 +0.21	32.95	32.54	32.71	2,914,194
31 Oct 17	32.62000 +0.02	32.82	32.43	32.54	4,571,270
30 Oct 17	32.60000 -0.34	33.10	32.51	32.78	3,998,065
27 Oct 17	32.94000 +0.07	32.97	32.43	32.61	3,853,394
26 Oct 17	32.87000 +0.49	32.97	32.60	32.66	4,249,960
25 Oct 17	32.38500 -0.27	32.63	32.00	32.38	7,236,820
24 Oct 17	32.65000 -0.03	32.86	32.27	32.76	4,385,529
23 Oct 17	32.68000 -0.36	33.33	32.63	33.26	5,601,383
20 Oct 17	33.04000 +1.33	34.08	32.85	33.41	13,827,864
19 Oct 17	31.71000 +0.20	31.87	30.86	31.20	7,456,421
18 Oct 17	31.51000 +0.53	31.55	30.99	31.12	6,455,429
17 Oct 17	30.98000 -0.52	31.60	30.85	31.59	4,673,408
16 Oct 17	31.50000 +0.68	31.62	30.91	30.99	10,537,612
13 Oct 17	30.82000 +0.18	31.24	30.38	30.45	7,805,383
12 Oct 17	30.64000 -0.78	31.33	30.48	31.33	6,529,666
11 Oct 17	31.42000 -0.33	31.83	31.37	31.72	3,393,741
10 Oct 17	31.75000 +0.31	31.90	31.50	31.50	4,846,120
09 Oct 17	31.44000 +0.13	31.69	31.26	31.47	2,605,631
06 Oct 17	31.31000 -0.35	31.58	31.19	31.46	4,668,250
05 Oct 17	31.66000 +0.35	31.67	31.16	31.32	4,785,287
04 Oct 17	31.31000 -0.41	31.79	31.26	31.76	4,636,700
03 Oct 17	31.72000 +0.24	31.89	31.42	31.46	5,859,281
02 Oct 17	31.48000 +0.43	31.49	30.92	31.17	4,401,992
29 Sep 17	31.05000 -0.14	31.38	30.92	31.19	4,829,537
28 Sep 17	31.19000 +0.25	31.43	30.88	30.90	7,618,946
27 Sep 17	30.94000 +1.00	31.18	30.18	30.24	10,530,374
26 Sep 17	29.94000 +0.38	30.04	29.51	29.61	3,744,492
25 Sep 17	29.56000 +0.09	29.88	29.31	29.35	6,753,564
22 Sep 17	29.47000 +0.58	29.50	28.85	28.86	5,962,218
21 Sep 17	28.89000 -0.11	29.09	28.70	29.00	5,116,636
20 Sep 17	29.00000 -0.09	29.27	28.90	29.20	5,826,290
19 Sep 17	29.09000 -0.17	29.48	29.05	29.29	5,641,266
18 Sep 17	29.26000 +0.24	29.30	28.95	29.11	5,519,494
15 Sep 17	29.02000 +0.32	29.21	28.46	28.57	10,869,830
14 Sep 17	28.70000 -0.62	29.43	28.67	29.27	7,540,346
13 Sep 17	29.32000 +0.13	29.57	29.20	29.25	7,132,431
12 Sep 17	29.19000 +0.04	29.57	29.11	29.35	5,156,708
11 Sep 17	29.15000 +0.60	29.35	28.65	28.82	5,981,691
08 Sep 17	28.55000 -0.51	28.86	28.33	28.63	8,528,986
07 Sep 17	29.06000 -0.90	30.00	28.95	30.00	5,296,163
06 Sep 17	29.96000 +0.09	30.27	29.93	30.05	5,845,116
05 Sep 17	29.87000 -1.05	30.75	29.75	30.70	6,034,331
01 Sep 17	30.92000 +0.13	31.03	30.70	30.78	3,076,470
31 Aug 17	30.79000 +0.13	30.92	30.62	30.72	5,128,755
30 Aug 17	30.66000 +0.54	30.76	30.05	30.10	5,283,148
29 Aug 17	30.12000 -0.17	30.20	29.79	30.04	5,434,531
28 Aug 17	30.29000 -0.25	30.75	30.17	30.74	3,700,017
25 Aug 17	30.54000 +0.08	30.85	30.44	30.53	2,908,032
24 Aug 17	30.46000 +0.15	30.70	30.30	30.49	3,211,393
23 Aug 17	30.31000 -0.03	30.57	30.13	30.20	4,106,961
22 Aug 17	30.34000 +0.08	30.47	30.00	30.34	6,198,982
21 Aug 17	30.26000 +0.19	30.30	29.95	30.10	4,480,956
18 Aug 17	30.07000 -0.03	30.36	29.88	30.19	5,523,411
17 Aug 17	30.10000 -0.77	30.91	30.05	30.87	7,335,905
16 Aug 17	30.87000 -0.12	31.68	30.82	31.67	7,363,860
15 Aug 17	30.99000 +1.35	31.13	30.38	30.91	12,968,819
14 Aug 17	29.64000 +0.44	30.20	29.40	29.50	5,845,197
11 Aug 17	29.20000 -0.12	29.40	28.96	29.34	6,665,900
10 Aug 17	29.32000 -0.93	30.09	28.93	30.07	9,222,964
09 Aug 17	30.25000 -0.47	30.56	30.13	30.48	4,832,334
08 Aug 17	30.72000 +0.32	31.41	30.34	30.34	7,762,222
07 Aug 17	30.40000 +0.53	30.51	29.77	29.88	5,164,233
04 Aug 17	29.87000 -0.04	30.32	29.80	30.17	7,284,053
03 Aug 17	29.91000 -0.15	30.40	29.79	29.90	6,986,642
02 Aug 17	30.06000 +0.18	30.18	29.78	29.93	6,297,940
01 Aug 17	29.88000 -0.44	30.58	29.83	30.52	8,194,415
31 Jul 17	30.32000 +0.38	30.48	30.06	30.06	12,938,044
28 Jul 17	29.94000 -0.40	30.27	29.84	30.19	8,066,844
27 Jul 17	30.34000 -0.23	30.63	30.13	30.59	6,599,655
26 Jul 17	30.57000 -0.32	31.09	30.53	31.07	6,264,480
25 Jul 17	30.89000 +0.15	31.20	30.71	30.98	5,535,874
24 Jul 17	30.74000 -0.13	31.12	30.53	30.80	5,980,701
21 Jul 17	30.87000 +1.34	31.90	30.12	31.49	10,678,732
20 Jul 17	29.53000 +0.02	29.74	29.19	29.42	5,662,821
19 Jul 17	29.51000 +0.18	29.61	29.24	29.45	5,215,986
18 Jul 17	29.33000 -0.32	29.57	29.17	29.43	4,653,406
17 Jul 17	29.65000 +0.17	29.84	29.22	29.48	3,937,662
14 Jul 17	29.48000 +0.12	29.64	29.06	29.15	4,216,398
13 Jul 17	29.36000 +0.03	29.70	29.21	29.21	4,682,930
12 Jul 17	29.33000 +0.23	29.35	28.89	29.10	3,700,651
11 Jul 17	29.10000 -0.03	29.16	28.80	29.16	7,744,091
10 Jul 17	29.13000 -0.57	29.70	29.08	29.67	5,711,932
07 Jul 17	29.70000 +0.32	29.84	29.40	29.54	3,484,454
06 Jul 17	29.38000 -0.40	29.80	29.29	29.80	4,035,677
05 Jul 17	29.78000 -0.28	30.26	29.74	30.17	4,378,403
03 Jul 17	30.06000 +0.24	30.37	29.95	30.06	2,315,274
30 Jun 17	29.82000 +0.27	29.96	29.47	29.78	4,756,177
29 Jun 17	29.55000 -0.25	30.54	29.32	30.25	9,137,934
28 Jun 17	29.80000 +0.36	30.10	29.59	29.67	10,136,350
27 Jun 17	29.44000 -0.24	29.80	29.42	29.75	6,346,937
26 Jun 17	29.68000 +0.71	29.72	29.04	29.04	7,016,728
23 Jun 17	28.97000 -0.33	29.52	28.84	29.49	7,454,294
22 Jun 17	29.30000 -0.40	29.76	29.16	29.57	6,379,024
21 Jun 17	29.70000 +0.26	29.79	29.20	29.45	7,813,186
20 Jun 17	29.44000 +0.02	29.77	29.33	29.40	5,686,002
19 Jun 17	29.42000 +0.09	29.47	29.12	29.47	6,865,840
16 Jun 17	29.33000 -0.14	29.46	29.07	29.46	6,826,129
15 Jun 17	29.47000 +0.24	29.66	28.97	28.98	8,636,164
14 Jun 17	29.23000 +0.24	29.32	28.62	28.80	10,161,751
13 Jun 17	28.99000 +0.23	29.08	28.43	28.83	5,308,227
12 Jun 17	28.76000 +0.06	29.00	28.43	28.71	5,664,745
09 Jun 17	28.70000 +0.03	28.98	28.52	28.93	7,848,042
08 Jun 17	28.67000 -0.20	29.24	28.63	28.83	8,528,476
07 Jun 17	28.87000 +0.58	29.18	28.42	28.46	16,055,452
06 Jun 17	28.29000 +0.33	28.44	27.51	27.72	14,200,544
05 Jun 17	27.96000 +0.56	28.07	27.10	27.35	10,972,351
02 Jun 17	27.40000 +0.18	27.67	26.98	26.98	12,363,311
01 Jun 17	27.22000 +0.37	27.47	26.84	26.99	8,651,407
31 May 17	26.85000 -0.25	27.20	26.34	27.10	9,142,838
30 May 17	27.10000 -0.27	27.46	27.00	27.31	9,627,645
26 May 17	27.37000 +0.14	27.65	27.07	27.15	11,403,208
25 May 17	27.23000 +0.43	27.41	26.72	26.97	12,798,759
24 May 17	26.80000 -0.04	27.01	26.70	26.82	9,157,277
23 May 17	26.84000 -0.07	27.01	26.68	27.01	6,534,515
22 May 17	26.91000 +0.07	27.03	26.66	27.01	9,221,621
19 May 17	26.84000 +0.34	27.82	26.81	27.76	13,462,704
18 May 17	26.50000 +0.00	26.77	26.41	26.43	7,947,742
17 May 17	26.50000 -0.34	26.68	26.15	26.20	11,756,236
16 May 17	26.84000 -0.27	27.24	26.79	27.22	11,189,651
15 May 17	27.11000 +0.52	27.40	26.52	26.77	14,541,211
12 May 17	26.59000 -0.34	26.83	26.01	26.81	23,117,624
11 May 17	26.93000 -0.83	27.68	26.60	27.67	14,143,858
10 May 17	27.76000 -0.34	28.12	27.68	28.01	11,016,654
09 May 17	28.10000 -0.28	28.53	28.02	28.44	8,661,307
08 May 17	28.38000 -0.23	28.70	28.35	28.58	8,024,962
05 May 17	28.61000 -0.06	29.25	28.42	28.84	10,074,652
04 May 17	28.67000 -0.10	28.98	28.54	28.79	9,812,918
03 May 17	28.77000 -0.10	29.18	28.52	28.62	14,285,674
02 May 17	28.87000 +0.93	28.93	27.68	27.96	25,485,886
01 May 17	27.94000 +0.14	28.62	27.20	27.98	22,971,526
28 Apr 17	27.80000 -5.25	29.08	27.24	27.50	463,762
27 Apr 17	33.05000 -0.18	33.44	33.00	33.44	7,139,808
26 Apr 17	33.23000 -0.59	33.80	32.65	33.73	11,540,507
25 Apr 17	33.82000 -0.08	34.33	33.63	34.19	6,139,972
24 Apr 17	33.90000 +0.52	34.35	33.68	34.30	4,231,785
21 Apr 17	33.38000 -0.47	33.88	33.26	33.78	4,729,675
20 Apr 17	33.85000 +0.85	34.01	33.27	33.32	5,408,973
19 Apr 17	33.00000 +0.15	33.23	32.87	33.06	3,358,561
18 Apr 17	32.85000 -0.17	33.06	32.56	32.81	4,971,693
17 Apr 17	33.02000 +0.65	33.04	32.28	32.41	4,183,891
13 Apr 17	32.37000 -0.44	32.99	32.37	32.67	5,266,471
12 Apr 17	32.81000 -0.24	33.23	32.71	32.82	4,596,058
11 Apr 17	33.05000 +0.18	33.12	32.25	32.55	6,759,719
10 Apr 17	32.87000 -0.29	33.47	32.81	33.19	6,846,201
07 Apr 17	33.16000 -0.07	33.42	32.87	32.96	3,734,693
06 Apr 17	33.23000 -0.03	33.59	32.94	33.23	10,510,542
05 Apr 17	33.26000 -0.47	34.36	33.14	34.24	5,021,029
04 Apr 17	33.73000 -0.03	33.91	33.58	33.58	2,555,999
03 Apr 17	33.76000 -0.54	34.54	33.28	34.45	6,171,290
31 Mar 17	34.30000 -0.13	34.53	34.13	34.27	5,031,422
30 Mar 17	34.43000 +0.65	34.58	33.78	33.82	5,122,565
29 Mar 17	33.78000 +0.12	33.93	33.55	33.64	4,487,143
28 Mar 17	33.66000 +0.92	33.90	32.60	32.81	6,438,023
27 Mar 17	32.74000 -0.57	32.97	32.24	32.59	8,790,087
24 Mar 17	33.31000 -0.12	33.69	33.03	33.56	4,682,455
23 Mar 17	33.43000 +0.35	33.82	32.93	33.07	6,455,728
22 Mar 17	33.08000 +0.06	33.53	32.48	32.90	8,907,135
21 Mar 17	33.02000 -1.18	34.50	32.94	34.39	11,892,966
20 Mar 17	34.20000 -0.92	35.20	34.19	35.08	9,393,672
17 Mar 17	35.12000 -0.71	35.73	34.86	35.73	10,581,403
16 Mar 17	35.83000 +0.03	36.08	35.71	36.01	4,818,372
15 Mar 17	35.80000 -0.12	36.18	35.68	36.03	6,428,659
14 Mar 17	35.92000 -0.11	35.98	35.65	35.75	3,580,011
13 Mar 17	36.03000 +0.02	36.17	35.72	35.99	3,894,115
10 Mar 17	36.01000 +0.16	36.20	35.78	36.08	4,307,316
09 Mar 17	35.85000 +0.14	36.15	35.68	35.92	3,208,046
08 Mar 17	35.71000 +0.11	36.10	35.64	35.90	3,679,850
07 Mar 17	35.60000 +0.02	35.94	35.36	35.57	4,149,434
06 Mar 17	35.58000 -0.47	35.81	35.32	35.80	5,115,870
03 Mar 17	36.05000 +0.08	36.17	35.69	35.90	5,091,931
02 Mar 17	35.97000 -0.92	36.98	35.92	36.88	6,618,947
01 Mar 17	36.89000 +0.65	37.42	36.71	37.18	5,994,455
28 Feb 17	36.24000 -0.70	36.85	35.75	36.77	7,566,944
27 Feb 17	36.94000 +0.46	36.96	35.95	36.50	4,196,150
24 Feb 17	36.48000 -0.15	36.48	36.11	36.25	4,575,047
23 Feb 17	36.63000 -0.15	36.92	36.28	36.86	3,122,337
22 Feb 17	36.78000 -0.08	37.03	36.54	36.59	2,659,873
21 Feb 17	36.86000 +0.18	37.34	36.86	37.11	3,842,853
17 Feb 17	36.68000 -0.17	36.76	36.06	36.58	5,916,970
16 Feb 17	36.85000 -0.43	37.29	36.55	37.19	3,616,544
15 Feb 17	37.28000 -0.04	37.75	37.17	37.33	4,296,926
14 Feb 17	37.32000 +0.67	37.40	36.54	36.63	4,626,192
13 Feb 17	36.65000 +0.43	36.79	36.32	36.43	7,151,666
10 Feb 17	36.22000 -0.27	36.80	36.15	36.73	5,527,093
09 Feb 17	36.49000 +0.72	36.60	35.68	35.83	4,838,572
08 Feb 17	35.77000 -0.28	35.88	35.38	35.88	4,228,879
07 Feb 17	36.05000 -0.40	36.78	35.96	36.64	5,583,418
06 Feb 17	36.45000 -0.06	36.55	36.16	36.25	4,385,608
03 Feb 17	36.51000 +1.17	36.74	35.65	35.95	7,493,442
02 Feb 17	35.34000 -0.66	35.81	35.19	35.64	5,637,092
01 Feb 17	36.00000 +0.18	36.58	35.88	36.06	5,257,973
31 Jan 17	35.82000 -0.65	36.53	35.56	36.30	5,993,091
30 Jan 17	36.47000 -0.16	36.53	36.00	36.45	4,665,115
27 Jan 17	36.63000 -0.06	36.79	36.35	36.69	5,956,661
26 Jan 17	36.69000 +0.78	36.70	35.88	36.02	7,571,788
25 Jan 17	35.91000 -0.17	36.49	35.75	36.39	6,387,239
24 Jan 17	36.08000 +0.31	36.37	35.88	35.97	4,117,791
23 Jan 17	35.77000 -0.47	36.49	35.61	36.03	6,846,600
20 Jan 17	36.24000 +0.63	36.85	35.85	35.98	8,954,517
19 Jan 17	35.61000 -0.29	36.14	35.56	35.96	6,150,013
18 Jan 17	35.90000 +0.39	35.92	35.17	35.79	3,943,596
17 Jan 17	35.51000 -0.81	36.23	35.37	36.10	4,701,335
13 Jan 17	36.32000 +0.19	36.83	36.06	36.34	4,401,247
12 Jan 17	36.13000 -0.23	36.19	35.60	36.16	6,484,263
11 Jan 17	36.36000 -0.60	36.81	35.66	36.81	11,639,127
10 Jan 17	36.96000 +0.06	37.49	36.72	37.03	5,033,296
09 Jan 17	36.90000 -0.23	37.08	36.52	36.91	3,955,523
06 Jan 17	37.13000 +0.22	37.48	36.88	37.09	5,110,239
05 Jan 17	36.91000 -1.02	37.74	36.40	37.66	6,850,843
04 Jan 17	37.93000 +0.87	38.06	37.15	37.30	6,040,128
03 Jan 17	37.06000 +0.79	37.17	36.59	36.75	6,058,653
30 Dec 16	36.27000 +0.18	36.46	36.08	36.13	3,452,559
29 Dec 16	36.09000 -0.15	36.66	35.92	36.39	3,529,793
28 Dec 16	36.24000 -0.76	37.10	36.20	37.07	4,830,687
27 Dec 16	37.00000 +0.03	37.18	36.92	37.13	2,208,377
23 Dec 16	36.97000 +0.09	36.97	36.67	36.81	2,971,522
22 Dec 16	36.88000 -0.22	37.10	36.67	37.10	3,959,170
21 Dec 16	37.10000 -0.16	37.31	36.95	37.31	2,778,433
20 Dec 16	37.26000 +0.36	37.26	36.85	37.06	5,100,616
19 Dec 16	36.90000 +0.27	36.96	36.51	36.57	5,526,574
16 Dec 16	36.63000 -0.30	37.10	36.51	37.09	7,620,674
15 Dec 16	36.93000 +0.99	37.13	35.94	36.26	11,704,398
14 Dec 16	35.94000 -0.33	36.42	35.57	35.97	9,938,380
13 Dec 16	36.27000 +0.33	36.39	35.58	36.13	7,663,411
12 Dec 16	35.94000 -0.59	36.68	35.80	36.45	6,647,547
09 Dec 16	36.53000 -0.12	36.77	36.22	36.54	5,659,560
08 Dec 16	36.65000 +0.47	36.77	36.08	36.28	6,651,462
07 Dec 16	36.18000 +0.52	36.27	34.98	35.23	6,103,266
06 Dec 16	35.66000 +0.55	35.70	34.92	35.27	5,031,187
05 Dec 16	35.11000 +0.62	35.52	34.81	34.85	5,922,698
02 Dec 16	34.49000 -0.58	35.10	34.46	35.05	7,112,548
01 Dec 16	35.07000 +0.51	35.45	34.57	34.68	9,961,781
30 Nov 16	34.56000 +0.76	34.67	33.98	34.19	8,560,737
29 Nov 16	33.80000 -0.10	34.16	33.80	34.05	4,282,464
28 Nov 16	33.90000 -0.80	34.48	33.79	34.48	6,247,709
25 Nov 16	34.70000 -0.26	35.02	34.65	34.99	3,022,536
23 Nov 16	34.96000 +0.99	35.02	33.93	34.00	11,404,334
22 Nov 16	33.97000 +0.35	34.33	33.75	33.84	8,149,848
21 Nov 16	33.62000 +0.00	33.85	33.29	33.72	7,134,629
18 Nov 16	33.62000 +0.19	33.69	33.16	33.49	7,069,522
17 Nov 16	33.43000 +0.82	33.47	32.43	32.83	10,709,660
16 Nov 16	32.61000 -0.73	33.24	32.56	33.08	9,114,605
15 Nov 16	33.34000 -0.38	33.63	32.64	33.63	10,573,012
14 Nov 16	33.72000 +1.24	33.81	32.75	32.77	12,338,723
11 Nov 16	32.48000 +0.87	32.61	31.40	31.45	16,845,104
10 Nov 16	31.61000 +1.39	31.74	30.51	30.56	11,400,086
09 Nov 16	30.22000 +1.52	30.30	28.84	28.95	11,493,405
08 Nov 16	28.70000 -0.41	29.00	28.40	28.89	5,314,712
07 Nov 16	29.11000 +0.89	29.11	28.63	28.82	6,653,371
04 Nov 16	28.22000 +0.09	28.60	28.00	28.26	5,915,091
03 Nov 16	28.13000 -0.29	28.48	28.08	28.48	4,990,459
02 Nov 16	28.42000 -0.14	28.81	28.38	28.55	6,133,368
01 Nov 16	28.56000 -0.03	29.02	28.34	28.77	7,629,229
31 Oct 16	28.59000 -0.51	29.29	28.57	29.29	6,857,185
28 Oct 16	29.10000 +0.16	29.33	28.76	29.03	7,759,585
27 Oct 16	28.94000 +0.24	29.13	28.77	28.85	5,431,593
26 Oct 16	28.70000 +0.12	28.86	28.30	28.39	5,130,762
25 Oct 16	28.58000 -0.21	28.89	28.45	28.73	5,785,553
24 Oct 16	28.79000 +0.56	29.02	28.41	28.41	9,113,426
21 Oct 16	28.23000 +1.10	28.38	27.64	27.87	13,331,886
20 Oct 16	27.13000 +0.13	27.37	26.94	27.05	10,756,593
19 Oct 16	27.00000 +0.36	27.11	26.53	26.53	4,252,213
18 Oct 16	26.64000 +0.22	26.81	26.55	26.74	6,983,744
17 Oct 16	26.42000 -0.28	26.82	26.39	26.66	5,834,078
14 Oct 16	26.70000 +0.33	26.94	26.52	26.64	6,678,359
13 Oct 16	26.37000 -0.14	26.53	26.09	26.30	5,589,248
12 Oct 16	26.51000 -0.03	26.63	26.42	26.49	5,161,762
11 Oct 16	26.54000 -0.19	26.86	26.48	26.73	7,960,092
10 Oct 16	26.73000 +0.06	26.99	26.45	26.93	14,337,401
07 Oct 16	26.67000 -0.32	27.42	26.49	27.10	11,058,248
06 Oct 16	26.99000 -0.95	27.91	26.93	27.85	11,432,300
05 Oct 16	27.94000 +0.61	28.02	27.29	27.40	8,118,644
04 Oct 16	27.33000 -0.25	27.92	27.29	27.70	9,736,520
03 Oct 16	27.58000 -0.42	28.13	27.51	27.84	7,193,615
30 Sep 16	28.00000 +0.63	28.11	27.49	27.63	7,039,464
29 Sep 16	27.37000 -0.45	27.89	27.02	27.77	5,794,203
28 Sep 16	27.82000 +0.01	27.95	27.58	27.81	4,815,418
27 Sep 16	27.81000 +0.51	27.85	27.18	27.26	5,903,969
26 Sep 16	27.30000 -0.09	27.61	27.00	27.15	7,150,638
23 Sep 16	27.39000 -0.09	27.75	27.30	27.33	5,886,606
22 Sep 16	27.48000 +0.42	27.56	26.95	27.16	6,321,900
21 Sep 16	27.06000 +0.26	27.23	26.75	26.95	6,989,691
20 Sep 16	26.80000 -0.24	27.21	26.79	27.21	3,694,391
19 Sep 16	27.04000 +0.13	27.16	26.89	27.03	5,030,890
16 Sep 16	26.91000 -0.14	26.97	26.67	26.85	13,467,197
15 Sep 16	27.05000 +0.22	27.17	26.62	26.76	5,081,053
14 Sep 16	26.83000 +0.11	26.98	26.55	26.72	6,645,270
13 Sep 16	26.72000 -0.69	27.17	26.53	27.08	8,611,490
12 Sep 16	27.41000 +0.48	27.49	26.68	26.78	6,655,034
09 Sep 16	26.93000 -0.41	27.68	26.93	27.31	6,698,318
08 Sep 16	27.34000 -0.47	27.69	27.28	27.60	9,316,464
07 Sep 16	27.81000 +0.20	27.84	27.35	27.48	2,803,127
06 Sep 16	27.61000 -0.19	27.83	27.55	27.77	4,833,420
02 Sep 16	27.80000 +0.04	27.91	27.58	27.86	3,544,535
01 Sep 16	27.76000 -0.07	28.01	27.40	27.83	5,099,241
31 Aug 16	27.83000 +0.53	27.84	27.22	27.31	7,819,270
30 Aug 16	27.30000 +0.13	27.37	27.06	27.25	3,362,709
29 Aug 16	27.17000 +0.31	27.29	26.86	26.95	3,761,555
26 Aug 16	26.86000 -0.15	27.15	26.60	27.10	7,739,082
25 Aug 16	27.01000 -0.11	27.21	26.91	27.10	3,224,371
24 Aug 16	27.12000 -0.16	27.49	27.07	27.33	4,352,044
23 Aug 16	27.28000 +0.01	27.50	27.27	27.43	3,644,705
22 Aug 16	27.27000 -0.11	27.38	27.13	27.37	3,295,094
19 Aug 16	27.38000 +0.09	27.49	27.10	27.17	4,949,335
18 Aug 16	27.29000 -0.09	27.40	27.16	27.39	5,091,608
17 Aug 16	27.38000 +0.08	27.47	27.23	27.31	5,611,264
16 Aug 16	27.30000 -0.44	27.78	27.30	27.64	5,086,440
15 Aug 16	27.74000 +0.06	27.97	27.70	27.86	4,782,245
12 Aug 16	27.68000 +0.07	27.88	27.28	27.45	6,822,944
11 Aug 16	27.61000 -0.04	27.87	27.53	27.70	5,082,539
10 Aug 16	27.65000 -0.23	27.91	27.46	27.81	6,786,411
09 Aug 16	27.88000 -0.16	28.09	27.79	28.05	7,132,599
08 Aug 16	28.04000 -0.18	28.44	27.99	28.33	3,884,234
05 Aug 16	28.22000 +0.30	28.43	28.15	28.29	5,337,635
04 Aug 16	27.92000 +0.05	28.08	27.75	27.90	4,274,313
03 Aug 16	27.87000 +0.52	28.04	27.34	27.38	6,342,506
02 Aug 16	27.35000 -0.56	28.06	27.32	27.88	8,237,358
01 Aug 16	27.91000 +0.03	28.27	27.88	27.90	7,053,449
29 Jul 16	27.88000 -0.03	28.09	27.75	27.87	8,307,521
28 Jul 16	27.91000 -0.23	28.19	27.88	28.05	7,416,664
27 Jul 16	28.14000 +0.03	28.23	27.86	27.98	5,206,520
26 Jul 16	28.11000 +0.02	28.50	28.00	28.13	7,762,120
25 Jul 16	28.09000 -0.31	28.39	27.96	28.31	7,299,950
22 Jul 16	28.40000 +0.14	28.89	27.95	28.61	11,843,972
21 Jul 16	28.26000 +0.12	28.47	27.57	28.06	7,650,591
20 Jul 16	28.14000 -0.11	28.58	28.00	28.49	8,941,785
19 Jul 16	28.25000 -0.04	28.42	28.10	28.25	5,232,063
18 Jul 16	28.29000 +0.17	28.70	28.08	28.50	5,102,710
15 Jul 16	28.12000 -0.18	28.32	27.83	28.32	7,254,237
14 Jul 16	28.30000 +0.18	28.66	28.09	28.59	5,896,333
13 Jul 16	28.12000 +0.20	28.18	27.63	27.95	5,206,545
12 Jul 16	27.92000 +0.25	28.15	27.83	28.00	7,635,209
11 Jul 16	27.67000 +0.36	27.78	27.35	27.50	6,781,560
08 Jul 16	27.31000 +1.29	27.48	27.00	27.29	12,653,090
07 Jul 16	26.02000 +0.71	26.08	25.31	25.35	14,372,028
06 Jul 16	25.31000 +0.19	25.46	24.83	24.85	6,206,643
05 Jul 16	25.12000 -0.23	25.40	25.01	25.38	7,663,912
01 Jul 16	25.35000 +0.07	25.47	25.09	25.24	6,368,809
30 Jun 16	25.28000 +0.45	25.28	24.45	24.98	10,654,647
29 Jun 16	24.83000 +0.90	24.84	24.07	24.17	8,153,630
28 Jun 16	23.93000 +0.57	24.05	23.60	23.71	12,055,028
27 Jun 16	23.36000 -1.28	24.32	23.25	24.30	14,961,202
24 Jun 16	24.64000 -1.36	25.47	24.55	24.95	16,053,501
23 Jun 16	26.00000 +0.50	26.04	25.50	25.78	10,441,066
22 Jun 16	25.50000 -0.35	26.23	25.47	25.81	14,686,581
21 Jun 16	25.85000 +0.30	26.25	25.50	25.68	11,457,686
20 Jun 16	25.55000 -0.22	26.03	25.32	26.02	18,357,540
17 Jun 16	25.77000 -0.23	26.01	25.58	25.97	18,246,380
16 Jun 16	26.00000 -0.50	26.28	25.60	26.24	21,833,216
15 Jun 16	26.50000 +0.05	27.17	25.93	26.49	26,797,368
14 Jun 16	26.45000 -3.99	29.26	25.45	29.26	66,003,876
13 Jun 16	30.44000 -0.36	30.89	30.40	30.66	5,938,196
10 Jun 16	30.80000 -0.61	31.15	30.63	31.09	5,913,163
09 Jun 16	31.41000 -0.54	31.72	31.20	31.72	5,764,617
08 Jun 16	31.95000 +0.34	31.97	31.59	31.59	7,482,181
07 Jun 16	31.61000 +0.58	31.84	30.73	31.11	10,576,557
06 Jun 16	31.03000 +0.31	31.09	30.70	30.73	6,480,582
03 Jun 16	30.72000 -0.56	31.19	30.25	30.92	5,753,433
02 Jun 16	31.28000 -0.01	31.29	30.89	31.25	6,289,457
01 Jun 16	31.29000 +0.09	31.33	30.76	31.15	3,105,601
31 May 16	31.20000 +0.04	31.38	31.02	31.38	5,877,342
27 May 16	31.16000 +0.27	31.24	30.77	31.00	5,267,779
26 May 16	30.89000 +0.23	30.98	30.40	30.64	5,692,734
25 May 16	30.66000 +0.36	30.98	30.40	30.43	6,028,878
24 May 16	30.30000 +0.47	30.44	29.97	30.00	4,699,216
23 May 16	29.83000 -0.05	30.03	29.47	29.78	3,360,413
20 May 16	29.88000 -0.06	30.37	29.74	30.04	4,905,003
19 May 16	29.94000 -0.17	30.25	29.58	29.86	6,118,536
18 May 16	30.11000 +0.84	30.13	29.21	29.27	7,386,225
17 May 16	29.27000 +0.33	29.70	28.73	28.79	6,261,894
16 May 16	28.94000 -0.10	29.32	28.91	29.04	7,667,189
13 May 16	29.04000 -0.38	29.65	28.95	29.29	6,895,135
12 May 16	29.42000 -0.51	30.23	29.32	30.21	9,348,810
11 May 16	29.93000 -0.63	30.46	29.90	30.36	7,770,221
10 May 16	30.56000 +0.60	30.70	30.04	30.07	3,721,321
09 May 16	29.96000 -0.12	30.33	29.88	30.13	2,890,863
06 May 16	30.08000 +0.25	30.11	29.50	29.66	6,065,153
05 May 16	29.83000 -0.41	30.43	29.79	30.28	5,835,767
04 May 16	30.24000 -0.84	30.86	30.13	30.76	6,945,602
03 May 16	31.08000 -0.25	31.18	30.63	30.99	5,487,294
02 May 16	31.33000 +0.76	31.45	30.69	30.78	6,897,366
29 Apr 16	30.57000 -0.40	31.00	30.28	30.78	4,897,838
28 Apr 16	30.97000 +0.09	31.23	30.50	30.62	5,919,317
27 Apr 16	30.88000 -0.28	31.14	30.57	31.14	7,985,527
26 Apr 16	31.16000 +0.72	31.20	30.45	30.59	7,473,373
25 Apr 16	30.44000 -0.06	30.89	30.19	30.47	5,870,194
22 Apr 16	30.50000 +0.08	31.19	30.03	30.03	9,138,493
21 Apr 16	30.42000 -0.25	30.74	30.28	30.58	6,626,706
20 Apr 16	30.67000 +0.85	30.76	29.94	29.94	11,727,068
19 Apr 16	29.82000 +0.69	29.87	29.17	29.20	7,751,610
18 Apr 16	29.13000 +0.19	29.18	28.76	28.81	2,620,088
15 Apr 16	28.94000 -0.14	29.40	28.78	29.29	3,216,311
14 Apr 16	29.08000 +0.16	29.26	28.80	28.80	4,535,409
13 Apr 16	28.92000 +0.76	28.94	28.29	28.38	7,194,680
12 Apr 16	28.16000 +0.29	28.26	27.85	27.97	6,152,841
11 Apr 16	27.87000 -0.15	28.41	27.86	28.06	5,655,809
08 Apr 16	28.02000 +0.05	28.42	27.76	27.90	6,297,280
07 Apr 16	27.97000 -0.68	28.51	27.80	28.42	6,413,004
06 Apr 16	28.65000 +0.04	28.70	28.12	28.49	4,227,753
05 Apr 16	28.61000 -0.36	28.79	28.40	28.61	5,061,972
04 Apr 16	28.97000 -0.36	29.36	28.86	29.24	3,868,182
01 Apr 16	29.33000 +0.67	29.50	28.51	28.62	8,118,501
31 Mar 16	28.66000 +0.28	28.76	28.08	28.38	5,304,835
30 Mar 16	28.38000 -0.02	28.75	28.25	28.54	4,875,866
29 Mar 16	28.40000 +0.02	28.43	27.90	28.26	5,991,175
28 Mar 16	28.38000 -0.07	28.53	28.21	28.51	3,162,870
24 Mar 16	28.45000 +0.03	28.55	28.07	28.20	4,163,828
23 Mar 16	28.42000 -0.19	28.75	28.25	28.58	4,987,733
22 Mar 16	28.61000 -0.18	28.64	28.25	28.49	5,258,708
21 Mar 16	28.79000 +0.33	28.90	28.33	28.40	6,588,437
18 Mar 16	28.46000 +0.36	28.64	28.15	28.27	10,736,400
17 Mar 16	28.10000 +0.48	28.25	27.21	27.62	8,940,546
16 Mar 16	27.62000 -0.06	27.83	27.41	27.65	9,234,015
15 Mar 16	27.68000 -0.77	28.22	27.57	28.16	7,092,464
14 Mar 16	28.45000 -0.37	28.75	28.23	28.63	3,516,280
11 Mar 16	28.82000 +1.01	28.85	28.06	28.14	8,137,113
10 Mar 16	27.81000 +0.13	28.22	27.30	27.80	6,062,282
09 Mar 16	27.68000 -0.02	28.06	27.54	27.84	6,987,348
08 Mar 16	27.70000 -0.82	28.43	27.64	28.29	6,156,825
07 Mar 16	28.52000 -0.08	28.57	27.91	28.44	6,311,647
04 Mar 16	28.60000 +0.04	28.99	28.37	28.74	6,100,881
03 Mar 16	28.56000 +0.31	28.67	28.02	28.26	8,990,302
02 Mar 16	28.25000 +0.72	28.37	27.60	27.70	10,266,364
01 Mar 16	27.53000 +0.58	27.53	26.78	27.25	11,206,892
29 Feb 16	26.95000 -0.98	27.93	26.90	27.85	10,729,767
26 Feb 16	27.93000 +0.15	28.24	27.35	27.96	8,585,856
25 Feb 16	27.78000 +0.05	27.89	27.41	27.70	6,595,878
24 Feb 16	27.73000 +0.22	27.77	26.68	27.17	8,471,533
23 Feb 16	27.51000 -0.20	27.77	27.05	27.71	11,508,923
22 Feb 16	27.71000 +0.94	28.00	27.38	27.94	10,824,712
19 Feb 16	26.77000 +0.15	26.96	26.27	26.50	7,630,581
18 Feb 16	26.62000 +0.35	26.73	26.05	26.23	8,378,475
17 Feb 16	26.27000 +0.13	26.91	26.15	26.39	10,161,420
16 Feb 16	26.14000 +0.77	26.21	25.47	25.75	9,705,946
12 Feb 16	25.37000 +0.87	25.38	24.80	24.90	6,712,044
11 Feb 16	24.50000 -0.51	24.85	23.74	24.29	12,026,033
10 Feb 16	25.01000 -0.07	25.85	24.96	25.19	7,275,536
09 Feb 16	25.08000 +0.60	25.32	24.08	24.28	13,511,563
08 Feb 16	24.48000 -0.75	25.09	24.09	24.98	16,426,970
05 Feb 16	25.23000 -1.08	26.54	25.00	26.34	15,336,191
04 Feb 16	26.31000 -0.03	26.56	26.00	26.26	16,964,892
03 Feb 16	26.34000 -0.67	27.29	25.34	27.04	24,147,150
02 Feb 16	27.01000 -1.46	28.29	26.97	28.23	15,172,443
01 Feb 16	28.47000 +0.05	28.60	27.93	28.43	6,804,495
29 Jan 16	28.42000 +0.43	28.43	27.29	28.13	15,306,514
28 Jan 16	27.99000 -0.45	28.85	27.59	28.50	12,522,172
27 Jan 16	28.44000 -0.22	29.02	28.28	28.55	8,639,966
26 Jan 16	28.66000 +0.18	28.92	28.32	28.51	7,516,338
25 Jan 16	28.48000 -0.58	29.25	28.39	29.08	9,094,445
22 Jan 16	29.06000 +1.33	29.44	28.75	29.30	16,868,344
21 Jan 16	27.73000 +0.11	28.25	27.30	27.62	9,063,459
20 Jan 16	27.62000 -0.41	27.91	26.82	27.34	9,686,676
19 Jan 16	28.03000 +0.39	28.16	27.56	27.80	9,771,981
15 Jan 16	27.64000 -0.54	27.72	26.99	27.44	14,396,237
14 Jan 16	28.18000 +0.61	28.28	26.28	27.60	20,004,582
13 Jan 16	27.57000 -1.33	29.88	27.52	29.82	15,222,260
12 Jan 16	28.90000 +0.20	29.19	28.50	29.06	8,363,108
11 Jan 16	28.70000 -0.14	29.03	28.30	29.00	11,826,062
08 Jan 16	28.84000 -0.28	29.52	28.78	29.36	10,400,003
07 Jan 16	29.12000 -0.78	29.83	29.00	29.47	11,194,050
06 Jan 16	29.90000 -0.21	30.03	29.48	29.83	9,158,180
05 Jan 16	30.11000 +0.17	30.28	29.45	29.85	7,437,973
04 Jan 16	29.94000 -0.47	30.01	29.38	29.98	8,771,114
31 Dec 15	30.41000 -0.02	30.63	30.10	30.21	3,804,880
30 Dec 15	30.43000 -0.26	30.70	30.43	30.68	2,640,808
29 Dec 15	30.69000 +0.52	30.71	30.33	30.46	3,436,911
28 Dec 15	30.17000 -0.43	30.49	30.10	30.42	3,811,578
24 Dec 15	30.60000 +0.09	30.72	30.31	30.48	1,499,019
23 Dec 15	30.51000 +0.30	30.56	29.94	30.40	4,824,420
22 Dec 15	30.21000 +0.48	30.34	29.76	29.99	6,522,420
21 Dec 15	29.73000 +0.22	30.06	29.55	29.66	5,809,868
18 Dec 15	29.51000 -0.50	30.00	29.35	29.88	15,109,060
17 Dec 15	30.01000 -0.52	30.75	30.00	30.64	8,002,809
16 Dec 15	30.53000 +0.45	30.68	29.94	30.40	8,651,272
15 Dec 15	30.08000 +0.40	30.25	29.72	30.00	9,655,591
14 Dec 15	29.68000 -0.29	30.35	29.32	30.14	15,770,841
11 Dec 15	29.97000 -1.08	30.78	29.82	30.67	10,431,574
10 Dec 15	31.05000 +0.44	31.31	30.66	30.72	9,435,120
09 Dec 15	30.61000 -0.75	31.58	30.36	31.34	16,063,090
08 Dec 15	31.36000 +0.01	31.41	30.76	31.18	15,177,338
07 Dec 15	31.35000 -0.68	32.10	31.12	31.95	11,885,459
04 Dec 15	32.03000 +0.94	32.03	31.11	31.24	15,782,103
03 Dec 15	31.09000 -0.75	32.05	30.89	31.89	20,610,452
02 Dec 15	31.84000 -0.57	32.60	31.75	32.60	8,992,369
01 Dec 15	32.41000 +0.58	32.44	31.86	32.12	11,681,628
30 Nov 15	31.83000 +0.48	31.94	31.43	31.57	20,225,926
27 Nov 15	31.35000 -0.18	31.84	31.30	31.70	8,373,712
25 Nov 15	31.53000 +0.19	31.87	31.25	31.46	15,495,472
24 Nov 15	31.34000 -0.21	31.95	31.19	31.21	47,529,204
23 Nov 15	31.55000 +0.20	32.25	31.33	31.88	26,615,860
20 Nov 15	31.35000 -0.30	31.89	31.15	31.89	19,893,976
19 Nov 15	31.65000 +0.06	32.03	31.02	31.61	29,436,040
18 Nov 15	31.59000 +1.01	31.75	30.70	30.91	28,031,672
17 Nov 15	30.58000 +0.29	31.36	30.30	30.39	128,981,936
16 Nov 15	30.29000 -0.23	30.39	29.92	30.23	25,446,278
13 Nov 15	30.52000 -0.27	31.49	30.44	30.75	31,691,276
12 Nov 15	30.79000 -0.14	31.74	30.65	30.85	41,435,960
11 Nov 15	30.93000 -0.15	31.23	30.65	31.11	42,150,352
10 Nov 15	31.08000 -1.44	31.98	30.93	31.80	38,502,768
09 Nov 15	32.52000 -1.46	34.19	32.15	33.92	18,957,856
06 Nov 15	33.98000 +1.37	34.60	32.81	32.99	15,380,561
05 Nov 15	32.61000 +0.53	32.71	31.64	32.00	10,719,384
04 Nov 15	32.08000 -0.36	33.17	31.81	32.24	12,612,449
03 Nov 15	32.44000 +1.11	32.58	31.10	31.10	16,475,701
02 Nov 15	31.33000 +0.57	31.41	30.56	30.56	5,771,634
30 Oct 15	30.76000 -0.16	31.00	30.66	30.94	8,618,412
29 Oct 15	30.92000 -0.53	31.40	30.67	31.18	7,730,814
28 Oct 15	31.45000 -0.28	31.91	31.15	31.72	7,079,932
27 Oct 15	31.73000 +0.33	31.76	31.04	31.23	7,722,377
26 Oct 15	31.40000 -0.29	31.87	30.84	31.83	7,209,466
23 Oct 15	31.69000 -0.14	32.50	31.50	32.03	7,348,389
22 Oct 15	31.83000 -0.63	32.81	31.29	32.70	6,706,032
21 Oct 15	32.46000 +0.12	32.90	32.02	32.40	7,452,804
20 Oct 15	32.34000 +1.00	32.90	31.34	31.76	11,088,986
19 Oct 15	31.34000 +1.19	31.47	28.91	30.05	18,520,860
16 Oct 15	30.15000 -1.17	31.37	29.75	31.37	11,815,609
15 Oct 15	31.32000 -0.21	32.13	30.51	31.19	9,633,573
14 Oct 15	31.53000 -0.29	31.82	31.45	31.76	1,311,896
13 Oct 15	31.82000 -0.52	32.37	31.82	32.19	1,163,514
12 Oct 15	32.34000 -0.05	32.69	32.12	32.27	377,128
09 Oct 15	32.39000 +0.03	33.00	32.30	32.31	339,469
08 Oct 15	32.36000 +0.23	32.59	31.78	32.12	763,636
07 Oct 15	32.13000 -0.67	33.10	31.79	33.00	1,736,348
06 Oct 15	32.80000 -0.51	33.87	32.53	33.87	1,247,664
05 Oct 15	33.31000 +1.49	33.35	31.73	31.88	1,210,230
02 Oct 15	31.82000 +0.44	31.92	30.97	31.23	1,124,547
01 Oct 15	31.38000 +0.08	31.58	31.12	31.31	858,774
30 Sep 15	31.30000 +0.26	31.73	30.93	31.37	2,178,364
29 Sep 15	31.04000 -0.12	31.30	30.79	31.07	891,061
28 Sep 15	31.16000 +0.13	31.34	30.42	31.00	1,110,145
25 Sep 15	31.03000 +0.20	31.20	30.86	31.06	552,805
24 Sep 15	30.83000 -0.23	31.11	30.54	30.70	1,002,746
23 Sep 15	31.06000 +0.48	31.08	30.49	30.66	996,285
22 Sep 15	30.58000 -0.29	30.82	30.20	30.72	1,376,884
21 Sep 15	30.87000 +0.31	31.00	30.25	30.56	1,573,264
18 Sep 15	30.56000 -0.21	30.70	30.12	30.51	2,047,455
17 Sep 15	30.77000 -0.11	31.33	30.67	30.81	1,058,886
16 Sep 15	30.88000 -0.24	31.08	30.33	30.77	2,265,384
15 Sep 15	31.12000 -0.05	31.28	30.79	31.09	2,380,418
14 Sep 15	31.17000 -0.16	31.63	30.82	31.25	3,086,653
11 Sep 15	31.33000 -0.76	32.16	30.90	31.98	2,728,279
10 Sep 15	32.09000 -0.04	32.24	31.37	31.68	2,324,248
09 Sep 15	32.13000 -0.15	32.83	32.03	32.59	4,099,915
08 Sep 15	32.28000 +0.68	32.38	31.82	32.01	1,969,648
04 Sep 15	31.60000 -0.59	32.10	31.34	31.73	1,590,429
03 Sep 15	32.19000 +0.40	32.35	31.85	32.09	921,339
02 Sep 15	31.79000 +0.08	32.25	31.33	32.01	1,138,242
01 Sep 15	31.71000 -1.24	32.70	31.59	32.54	2,032,866
31 Aug 15	32.95000 +0.30	33.26	32.47	32.81	1,573,158
28 Aug 15	32.65000 +0.32	32.77	31.92	32.10	1,803,987
27 Aug 15	32.33000 -0.34	32.99	31.82	32.94	2,728,237
26 Aug 15	32.67000 -0.32	33.45	32.23	33.45	2,290,549
25 Aug 15	32.99000 -0.16	33.97	32.61	33.73	2,336,863
24 Aug 15	33.15000 -0.57	33.66	30.27	32.22	3,017,046
21 Aug 15	33.72000 -0.64	34.18	33.60	33.90	2,185,382
20 Aug 15	34.36000 -0.60	34.69	34.16	34.62	1,342,319
19 Aug 15	34.96000 -0.18	35.27	34.43	34.88	669,139
18 Aug 15	35.14000 -0.18	35.46	34.98	35.27	567,503
17 Aug 15	35.32000 +0.18	35.35	34.50	34.86	505,656
14 Aug 15	35.14000 -0.02	35.50	34.79	35.50	529,529
13 Aug 15	35.16000 +0.20	35.35	34.72	34.96	797,757
12 Aug 15	34.96000 +0.29	35.00	34.26	34.67	1,265,596
11 Aug 15	34.67000 +0.05	34.68	34.12	34.59	942,887
10 Aug 15	34.62000 +0.64	34.64	34.03	34.12	504,533
07 Aug 15	33.98000 -0.15	34.21	33.44	34.06	646,830
06 Aug 15	34.13000 -0.43	34.82	34.03	34.78	631,577
05 Aug 15	34.56000 +0.15	34.78	34.25	34.60	919,691
04 Aug 15	34.41000 +0.05	34.80	34.30	34.37	1,228,452
03 Aug 15	34.36000 +0.00	34.54	34.16	34.43	569,162
31 Jul 15	34.36000 -0.24	34.76	34.35	34.61	941,816
30 Jul 15	34.60000 +0.12	34.81	34.20	34.58	989,147
29 Jul 15	34.48000 +0.25	34.71	34.20	34.27	1,141,699
28 Jul 15	34.23000 -0.39	34.89	33.98	34.75	1,762,153
27 Jul 15	34.62000 -0.06	34.90	34.27	34.62	487,549
24 Jul 15	34.68000 -0.95	35.67	34.63	35.53	831,323
23 Jul 15	35.63000 -0.05	36.07	35.43	35.84	507,264
22 Jul 15	35.68000 +0.07	35.88	35.07	35.58	784,684
21 Jul 15	35.61000 -0.38	36.40	35.57	36.02	822,130
20 Jul 15	35.99000 +0.91	36.21	35.30	35.30	1,192,762
17 Jul 15	35.08000 +0.95	35.73	34.19	34.50	1,233,963
16 Jul 15	34.13000 -0.01	34.46	34.07	34.26	636,575
15 Jul 15	34.14000 +0.37	34.37	33.63	33.90	830,967
14 Jul 15	33.77000 +0.42	33.93	33.25	33.38	999,771
13 Jul 15	33.35000 +0.28	33.50	32.94	33.33	1,054,607
10 Jul 15	33.07000 +0.47	33.38	32.72	32.90	727,158
09 Jul 15	32.60000 +0.59	32.97	32.38	32.56	811,691
08 Jul 15	32.01000 -0.49	32.46	31.94	32.44	621,531
07 Jul 15	32.50000 +0.00	32.79	32.17	32.61	1,575,200
06 Jul 15	32.50000 -0.64	32.91	32.32	32.91	1,133,400
02 Jul 15	33.14000 -0.18	33.38	32.95	33.37	489,977
01 Jul 15	33.32000 +0.39	33.33	32.83	33.10	570,175
30 Jun 15	32.93000 +0.70	33.04	32.37	32.56	911,643
29 Jun 15	32.23000 -0.47	32.56	32.17	32.42	738,689
26 Jun 15	32.70000 -0.11	33.16	32.50	32.88	2,129,424
25 Jun 15	32.81000 +0.05	32.86	32.43	32.86	705,712
24 Jun 15	32.76000 -0.23	33.21	32.71	32.99	521,696
23 Jun 15	32.99000 +0.08	33.28	32.91	32.99	664,924
22 Jun 15	32.91000 -0.01	33.25	32.77	33.03	459,039
19 Jun 15	32.92000 +0.10	32.97	32.69	32.91	492,127
18 Jun 15	32.82000 +0.07	33.14	32.69	32.80	590,456
17 Jun 15	32.75000 +0.25	32.99	32.44	32.60	497,659
16 Jun 15	32.50000 -0.47	33.16	32.44	33.00	632,006
15 Jun 15	32.97000 -0.15	33.14	32.53	32.92	1,670,466
12 Jun 15	33.12000 -0.10	33.40	32.86	33.17	489,013
11 Jun 15	33.22000 -0.08	33.88	33.16	33.29	1,152,193
10 Jun 15	33.30000 +0.44	33.34	32.82	32.97	731,181
09 Jun 15	32.86000 +0.21	32.92	32.50	32.62	700,272
08 Jun 15	32.65000 -0.15	32.80	32.58	32.79	484,041
05 Jun 15	32.80000 +0.05	32.89	32.51	32.85	318,954
04 Jun 15	32.75000 -0.43	33.11	32.67	33.04	793,011
03 Jun 15	33.18000 +0.53	33.62	32.51	32.69	1,834,946
02 Jun 15	32.65000 +0.24	32.77	32.26	32.28	466,741
01 Jun 15	32.41000 +0.12	32.62	31.90	32.36	483,049
29 May 15	32.29000 -0.24	32.59	32.13	32.56	849,985
28 May 15	32.53000 +0.07	32.66	32.25	32.33	355,820
27 May 15	32.46000 +0.34	32.60	32.10	32.13	346,149
26 May 15	32.12000 -0.38	32.50	31.87	32.46	566,169
22 May 15	32.50000 +0.03	32.70	32.17	32.41	360,571
21 May 15	32.47000 -0.18	32.78	32.39	32.59	430,394
20 May 15	32.65000 +0.59	32.76	31.99	32.19	634,498
19 May 15	32.06000 +0.22	32.06	31.80	31.84	743,144
18 May 15	31.84000 +0.03	31.87	31.50	31.82	796,481
15 May 15	31.81000 -0.96	32.90	31.76	32.86	1,300,124
14 May 15	32.77000 -0.13	33.13	32.37	32.98	1,448,969
13 May 15	32.90000 -0.22	33.42	32.74	33.12	1,075,821
12 May 15	33.12000 +0.23	33.34	32.04	32.34	2,022,512
11 May 15	32.89000 -0.31	33.31	32.78	33.17	549,231
08 May 15	33.20000 +0.55	33.21	32.64	32.73	936,180
07 May 15	32.65000 +0.56	32.66	31.81	32.06	1,095,478
06 May 15	32.09000 +0.15	32.23	31.78	32.17	943,264
05 May 15	31.94000 +0.23	32.25	31.74	31.90	1,271,574
04 May 15	31.71000 +0.19	31.72	31.45	31.55	609,980
01 May 15	31.52000 +0.37	31.55	31.25	31.39	594,781
30 Apr 15	31.15000 +0.41	31.40	30.64	30.71	1,228,557
29 Apr 15	30.74000 +0.08	31.06	30.27	30.57	1,600,425
28 Apr 15	30.66000 +0.04	30.88	30.50	30.81	567,723
27 Apr 15	30.62000 -0.20	31.01	30.56	30.83	625,480
24 Apr 15	30.82000 -0.14	31.12	30.63	30.93	661,697
23 Apr 15	30.96000 -0.08	31.55	30.83	31.52	1,391,268
22 Apr 15	31.04000 -0.16	32.04	31.02	31.80	2,040,650
21 Apr 15	31.20000 +0.30	31.35	30.90	30.98	1,879,755
20 Apr 15	30.90000 +0.38	31.28	30.60	31.10	2,179,450
17 Apr 15	30.52000 -0.25	31.00	30.22	31.00	1,362,547
16 Apr 15	30.77000 +0.09	30.94	30.30	30.70	1,208,431
15 Apr 15	30.68000 +0.16	30.81	30.48	30.51	389,864
14 Apr 15	30.52000 -0.12	30.84	30.51	30.67	806,462
13 Apr 15	30.64000 +0.05	30.81	30.40	30.51	1,199,517
10 Apr 15	30.59000 +0.45	30.75	30.15	30.24	1,288,773
09 Apr 15	30.14000 +0.17	30.35	29.90	30.02	839,598
08 Apr 15	29.97000 +0.21	30.15	29.73	29.80	734,317
07 Apr 15	29.76000 -0.08	30.72	29.50	30.13	1,467,380
06 Apr 15	29.84000 -0.77	30.83	29.69	30.50	1,070,757
02 Apr 15	30.61000 +0.20	30.71	30.24	30.40	841,350
01 Apr 15	30.41000 +0.06	30.69	29.91	30.13	1,138,728
31 Mar 15	30.35000 +0.06	30.49	29.97	30.24	1,384,355
30 Mar 15	30.29000 +0.23	30.41	30.06	30.16	577,155
27 Mar 15	30.06000 -0.55	30.74	29.93	30.74	960,646
26 Mar 15	30.61000 -0.31	31.03	30.37	31.01	887,918
25 Mar 15	30.92000 -0.73	31.51	30.83	31.38	1,175,374
24 Mar 15	31.65000 -0.13	31.92	31.50	31.78	723,565
23 Mar 15	31.78000 -0.47	32.53	31.77	32.19	653,907
20 Mar 15	32.25000 -0.12	32.88	32.21	32.50	1,498,010
19 Mar 15	32.37000 +0.45	32.40	31.84	31.92	657,002
18 Mar 15	31.92000 -0.31	32.21	31.63	32.21	630,626
17 Mar 15	32.23000 +0.28	32.44	31.58	31.68	818,485
16 Mar 15	31.95000 +0.13	32.00	31.79	32.00	628,174
13 Mar 15	31.82000 -0.07	31.94	31.26	31.87	889,927
12 Mar 15	31.89000 +0.34	32.02	31.56	31.78	503,184
11 Mar 15	31.55000 +0.45	31.72	31.11	31.25	588,889
10 Mar 15	31.10000 -0.88	31.93	31.08	31.80	912,289
09 Mar 15	31.98000 +0.78	32.15	31.25	31.34	776,250
06 Mar 15	31.20000 -0.76	32.00	31.19	31.94	694,099
05 Mar 15	31.96000 +0.07	32.47	31.78	31.98	485,965
04 Mar 15	31.89000 -0.25	32.05	31.82	32.05	439,583
03 Mar 15	32.14000 +0.18	32.25	31.85	32.16	484,593
02 Mar 15	31.96000 +0.01	32.04	31.22	31.67	785,989
27 Feb 15	31.95000 -0.50	32.55	31.93	32.37	553,121
26 Feb 15	32.45000 +0.16	32.71	32.36	32.53	356,757
25 Feb 15	32.29000 -0.07	32.59	32.10	32.33	672,495
24 Feb 15	32.36000 -0.26	33.00	31.91	32.46	1,028,756
23 Feb 15	32.62000 +0.03	32.71	32.25	32.56	868,710
20 Feb 15	32.59000 +0.71	32.77	31.67	31.96	2,082,271
19 Feb 15	31.88000 -0.03	32.08	31.79	31.94	556,185
18 Feb 15	31.91000 -0.01	32.20	31.75	31.80	1,054,540
17 Feb 15	31.92000 -0.88	32.81	31.85	32.80	1,728,014
13 Feb 15	32.80000 -0.81	33.57	32.62	33.39	1,234,821
12 Feb 15	33.61000 +0.06	33.96	33.53	33.74	2,334,621
11 Feb 15	33.55000 +0.44	33.61	33.01	33.25	2,110,842
10 Feb 15	33.11000 +0.71	33.13	32.37	32.62	2,354,003
09 Feb 15	32.40000 +0.26	32.40	32.01	32.12	1,118,072
06 Feb 15	32.14000 +0.14	32.68	31.97	32.07	1,115,925
05 Feb 15	32.00000 +0.75	32.08	31.13	31.27	1,114,358
04 Feb 15	31.25000 +0.12	31.38	30.98	31.11	1,276,172
03 Feb 15	31.13000 -0.03	31.50	30.96	31.30	919,994
02 Feb 15	31.16000 +0.30	31.19	30.69	30.84	758,830
30 Jan 15	30.86000 -0.37	31.33	30.77	31.11	1,255,059
29 Jan 15	31.23000 -0.02	31.49	31.00	31.22	1,383,433
28 Jan 15	31.25000 -0.07	31.76	31.10	31.76	1,038,068
27 Jan 15	31.32000 -0.01	31.50	30.89	31.19	1,401,782
26 Jan 15	31.33000 +0.36	31.46	30.72	30.80	3,123,229
23 Jan 15	30.97000 +1.92	32.00	29.00	30.00	3,174,311
22 Jan 15	29.05000 -0.13	29.50	28.43	29.22	2,514,827
21 Jan 15	29.18000 +0.08	29.29	28.97	29.10	863,735
20 Jan 15	29.10000 +0.11	29.19	28.61	28.99	958,207
16 Jan 15	28.99000 +0.47	29.05	28.21	28.34	425,216
15 Jan 15	28.52000 -0.63	29.25	27.92	29.19	1,094,307
14 Jan 15	29.15000 -0.56	29.60	29.07	29.39	866,825
13 Jan 15	29.71000 +0.18	30.00	29.46	29.77	630,157
12 Jan 15	29.53000 -0.17	29.80	29.53	29.76	756,826
09 Jan 15	29.70000 -0.28	30.07	29.49	30.07	472,157
08 Jan 15	29.98000 +0.78	30.10	29.49	29.53	835,026
07 Jan 15	29.20000 +0.35	29.68	28.91	29.52	1,365,129
06 Jan 15	28.85000 -0.40	29.43	28.45	29.40	2,198,339
05 Jan 15	29.25000 -0.23	29.62	28.68	29.38	1,593,916
02 Jan 15	29.48000 -0.27	29.80	29.35	29.79	579,959
31 Dec 14	29.75000 -0.25	30.13	29.68	30.11	429,964
30 Dec 14	30.00000 -0.46	30.50	29.89	30.49	518,111
29 Dec 14	30.46000 -0.04	30.64	30.27	30.45	299,211
26 Dec 14	30.50000 +0.39	30.62	30.07	30.17	426,545
24 Dec 14	30.11000 +0.11	30.17	29.97	30.11	78,580
23 Dec 14	30.00000 +0.15	30.30	29.72	30.04	504,084
22 Dec 14	29.85000 -0.15	29.97	29.50	29.61	770,971
19 Dec 14	30.00000 +0.25	30.05	29.79	29.82	1,338,635
18 Dec 14	29.75000 +0.85	29.88	28.94	29.38	1,015,666
17 Dec 14	28.90000 +0.46	28.99	28.32	28.52	1,311,935
16 Dec 14	28.44000 -0.19	28.66	28.15	28.60	2,241,546
15 Dec 14	28.63000 -0.37	29.21	28.16	29.15	1,310,487
12 Dec 14	29.00000 -0.52	29.48	28.93	29.33	1,632,487
11 Dec 14	29.52000 -0.13	30.00	29.43	29.67	1,057,901
10 Dec 14	29.65000 +0.13	29.90	29.50	29.55	759,983
09 Dec 14	29.52000 +0.01	29.64	29.20	29.53	1,086,930
08 Dec 14	29.51000 +0.26	29.84	29.02	29.29	1,644,063
05 Dec 14	29.25000 +0.10	29.29	28.93	29.28	818,673
04 Dec 14	29.15000 +0.15	29.34	28.91	29.01	828,984
03 Dec 14	29.00000 -0.05	29.14	28.90	29.12	730,226
02 Dec 14	29.05000 +0.17	29.31	28.89	28.94	1,091,159
01 Dec 14	28.88000 -0.13	29.13	28.73	29.00	1,020,970
28 Nov 14	29.01000 +0.21	29.03	28.75	28.75	425,175
26 Nov 14	28.80000 +0.14	29.08	28.74	28.83	1,327,421
25 Nov 14	28.66000 -0.31	29.32	28.03	28.93	5,938,515
24 Nov 14	28.97000 -0.20	29.41	28.85	29.27	1,177,464
21 Nov 14	29.17000 -0.07	29.40	29.01	29.30	1,003,929
20 Nov 14	29.24000 +0.30	29.35	28.91	28.96	1,300,558
19 Nov 14	28.94000 -0.01	29.00	28.65	28.99	2,141,818
18 Nov 14	28.95000 -0.18	29.43	28.78	29.21	948,922
17 Nov 14	29.13000 +0.08	29.25	28.83	29.05	1,010,340
14 Nov 14	29.05000 +0.06	29.56	28.85	28.92	1,912,049
13 Nov 14	28.99000 -0.04	29.23	28.82	29.01	1,656,777
12 Nov 14	29.03000 -0.08	29.16	28.64	29.00	1,033,749
11 Nov 14	29.11000 +0.34	29.26	28.70	28.80	1,643,700
10 Nov 14	28.77000 +0.62	28.87	28.00	28.23	1,474,182
07 Nov 14	28.15000 +0.57	28.17	27.25	27.72	1,165,771
06 Nov 14	27.58000 +0.11	27.77	27.27	27.51	993,082
05 Nov 14	27.47000 +0.46	27.50	26.70	27.19	587,333
04 Nov 14	27.01000 -0.33	27.45	26.25	27.30	999,259
03 Nov 14	27.34000 +0.32	27.76	26.85	27.08	983,695
31 Oct 14	27.02000 +0.23	27.11	26.85	27.05	934,642
30 Oct 14	26.79000 -0.21	27.45	26.51	27.08	1,038,922
29 Oct 14	27.00000 +0.15	27.08	26.67	26.81	730,107
28 Oct 14	26.85000 +0.32	27.10	26.60	26.73	1,002,285
27 Oct 14	26.53000 +0.42	26.79	26.02	26.08	1,011,418
24 Oct 14	26.11000 +0.30	26.36	25.75	25.75	1,223,120
23 Oct 14	25.81000 +0.43	25.91	25.44	25.47	970,103
22 Oct 14	25.38000 +0.21	25.45	25.15	25.25	1,546,051
21 Oct 14	25.17000 +0.46	25.26	24.71	24.77	1,699,674
20 Oct 14	24.71000 -0.07	24.85	24.40	24.75	938,297
17 Oct 14	24.78000 +0.18	25.10	24.65	24.72	981,663
16 Oct 14	24.60000 +0.08	24.80	24.13	24.20	1,888,961
15 Oct 14	24.52000 -0.33	24.97	24.03	24.74	1,529,454
14 Oct 14	24.85000 +0.39	24.95	24.58	24.63	1,036,448
13 Oct 14	24.46000 +0.26	24.77	24.20	24.26	1,726,060
10 Oct 14	24.20000 -0.35	24.72	24.14	24.50	1,561,676
09 Oct 14	24.55000 -0.47	25.06	24.43	25.02	2,536,330
08 Oct 14	25.02000 +0.17	25.02	24.70	24.81	1,074,471
07 Oct 14	24.85000 -0.15	24.97	24.55	24.94	803,747
06 Oct 14	25.00000 +0.17	25.10	24.75	24.86	1,057,137
03 Oct 14	24.83000 +0.25	25.09	24.41	24.78	1,737,477
02 Oct 14	24.58000 +0.36	24.69	23.76	24.35	1,252,964
01 Oct 14	24.22000 -0.33	24.59	24.18	24.44	1,196,643
30 Sep 14	24.55000 -0.15	25.12	24.21	24.87	8,795,069
29 Sep 14	24.70000 -0.07	24.77	24.34	24.57	1,482,038
26 Sep 14	24.77000 +0.14	24.80	24.34	24.61	1,252,820
25 Sep 14	24.63000 -0.29	24.98	24.61	24.98	1,349,775
24 Sep 14	24.92000 +0.34	25.00	24.67	24.73	964,606
23 Sep 14	24.58000 -0.26	24.70	24.18	24.66	939,952
22 Sep 14	24.84000 -0.57	25.36	24.75	25.28	735,765
19 Sep 14	25.41000 +0.74	25.49	24.71	24.85	5,257,900
18 Sep 14	24.67000 +0.12	24.84	24.56	24.57	879,100
17 Sep 14	24.55000 +0.24	24.69	24.36	24.45	940,400
16 Sep 14	24.31000 +0.16	24.36	23.88	24.24	1,512,100
15 Sep 14	24.15000 -0.35	24.38	23.92	24.35	1,125,600
12 Sep 14	24.50000 -0.15	24.75	24.44	24.53	1,106,800
11 Sep 14	24.65000 -0.05	25.02	24.63	24.75	2,029,100
10 Sep 14	24.70000 -0.34	25.31	24.69	25.19	1,974,600
09 Sep 14	25.04000 +0.20	25.60	24.70	25.30	3,608,600
08 Sep 14	24.84000 -0.93	25.98	24.62	25.82	2,534,800
05 Sep 14	25.77000 +0.07	26.02	25.62	25.70	1,089,800
04 Sep 14	25.70000 -0.09	25.75	25.51	25.53	1,117,500
03 Sep 14	25.79000 +0.00	26.00	25.63	25.99	996,500
02 Sep 14	25.79000 +0.00	25.90	25.52	25.70	1,873,200
29 Aug 14	25.79000 +0.10	25.94	25.45	25.81	981,200
28 Aug 14	25.69000 +0.22	25.84	25.31	25.40	981,700
27 Aug 14	25.47000 +0.42	25.54	24.95	25.00	1,230,600
26 Aug 14	25.05000 -0.07	25.10	24.94	25.00	951,000
25 Aug 14	25.12000 -0.24	25.40	24.88	25.37	1,185,400
22 Aug 14	25.36000 -0.03	25.43	25.10	25.25	891,600
21 Aug 14	25.39000 +0.20	25.52	24.92	25.47	2,358,000
20 Aug 14	25.19000 +0.78	25.59	24.26	24.30	3,544,500
19 Aug 14	24.41000 +1.24	24.43	23.20	23.20	2,851,800
18 Aug 14	23.17000 +0.17	23.17	23.02	23.06	1,073,700
15 Aug 14	23.00000 -0.01	23.08	23.00	23.02	1,948,100
14 Aug 14	23.01000 -0.17	23.22	22.95	23.20	1,391,700
13 Aug 14	23.18000 +0.18	23.23	22.88	23.00	1,659,100
12 Aug 14	23.00000 +0.07	23.00	22.83	22.89	1,549,700
11 Aug 14	22.93000 -0.02	22.93	22.80	22.90	1,767,500
08 Aug 14	22.95000 +0.02	23.03	22.80	22.93	2,855,000
07 Aug 14	22.93000 -0.05	23.00	22.80	22.89	3,186,900
06 Aug 14	22.98000 -0.02	22.98	22.67	22.80	6,993,400
05 Aug 14	23.00000 +0.00	23.01	22.67	22.99	4,449,000
04 Aug 14	23.00000 +0.00	23.13	22.90	23.10	3,453,900
01 Aug 14	23.00000 +0.00	23.00	22.67	22.90	6,458,100
31 Jul 14	23.00000 +0.00	24.00	22.60	23.00	56,477,500