FUNDMANAGER.co.uk

Veolia Environnement SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	32.02000 +0.09	32.18	31.62	31.95	1,191,037
19 Oct 26	31.93000 -0.47	32.20	31.49	32.14	2,184,689
16 Oct 26	32.40000 +0.02	32.73	32.36	32.55	4,959,071
15 Oct 26	32.38000 +0.29	32.63	32.19	32.21	1,925,100
14 Oct 26	32.09000 +0.31	32.32	31.85	31.98	2,209,018
13 Oct 26	31.78000 +0.50	32.09	31.49	31.50	1,512,689
12 Oct 26	31.28000 +0.19	31.46	31.15	31.27	995,653
09 Oct 26	31.09000 +0.20	31.27	30.99	31.10	1,189,214
08 Oct 26	30.89000 +0.05	30.97	30.63	30.74	1,604,577
07 Oct 26	30.84000 -0.50	31.30	30.66	31.28	1,989,766
06 Oct 26	31.34000 +0.88	31.47	30.59	30.61	2,621,269
05 Oct 26	30.46000 -0.27	30.78	30.32	30.62	1,800,318
02 Oct 26	30.73000 +0.21	30.80	30.28	30.60	1,759,101
01 Oct 26	30.52000 -0.29	30.68	30.06	30.48	2,225,671
30 Sep 26	30.81000 -0.12	31.39	30.73	31.00	2,125,056
29 Sep 26	30.93000 -0.16	31.17	30.71	31.16	1,750,189
28 Sep 26	31.09000 -0.27	31.58	31.09	31.46	1,321,739
25 Sep 26	31.36000 +0.05	31.65	31.22	31.40	1,046,104
24 Sep 26	31.31000 +0.01	31.44	31.03	31.30	1,196,288
23 Sep 26	31.30000 -0.26	31.67	31.30	31.60	1,018,007
22 Sep 26	31.56000 -0.04	31.82	31.42	31.61	1,229,716
21 Sep 26	31.60000 -0.14	31.80	31.50	31.74	1,039,525
18 Sep 26	31.74000 -0.37	32.06	31.48	32.00	3,233,454
17 Sep 26	32.11000 +0.25	32.26	31.91	31.91	1,884,141
16 Sep 26	31.86000 +0.36	31.99	31.48	31.52	1,555,347
15 Sep 26	31.50000 +0.15	31.53	31.07	31.35	1,565,916
14 Sep 26	31.35000 -0.09	31.48	31.08	31.40	1,295,773
11 Sep 26	31.44000 +0.00	31.70	31.31	31.55	1,854,570
10 Sep 26	31.44000 -0.12	31.81	31.25	31.60	1,533,237
09 Sep 26	31.56000 -0.39	32.61	31.55	32.06	2,275,696
08 Sep 26	31.95000 +0.04	31.98	31.72	31.86	1,298,107
07 Sep 26	31.91000 +0.01	32.10	31.86	31.87	1,091,570
04 Sep 26	31.90000 +0.09	32.04	31.66	31.69	1,721,333
03 Sep 26	31.81000 -0.07	32.08	31.54	32.07	2,178,974
02 Sep 26	31.88000 -0.68	32.62	31.86	32.44	1,285,405
01 Sep 26	32.56000 -0.04	32.87	32.34	32.80	1,509,368
31 Aug 26	32.60000 -0.25	33.03	32.60	32.84	1,784,007
28 Aug 26	32.85000 +0.27	33.05	32.70	32.75	1,227,835
27 Aug 26	32.58000 -1.33	33.90	32.46	33.90	2,701,118
26 Aug 26	33.91000 -0.14	34.25	33.91	34.11	996,802
25 Aug 26	34.05000 +0.02	34.22	33.95	34.12	825,144
24 Aug 26	34.03000 -0.06	34.25	33.92	34.11	783,901
21 Aug 26	34.09000 -0.19	34.59	34.09	34.36	1,827,440
20 Aug 26	34.28000 +0.21	34.55	33.97	34.36	1,362,846
19 Aug 26	34.07000 +0.23	34.29	33.95	34.06	1,060,817
18 Aug 26	33.84000 +0.00	33.96	33.71	33.90	991,070
17 Aug 26	33.84000 -0.19	34.16	33.75	34.16	1,077,418
14 Aug 26	34.03000 -0.19	34.28	33.75	34.24	1,270,828
13 Aug 26	34.22000 -0.25	34.49	34.19	34.44	1,011,495
12 Aug 26	34.47000 +0.06	34.67	34.32	34.65	1,259,788
11 Aug 26	34.41000 -0.16	34.66	34.34	34.62	849,100
10 Aug 26	34.57000 -0.62	35.22	34.57	35.22	1,265,340
07 Aug 26	35.19000 +0.12	35.31	34.79	35.15	1,279,800
06 Aug 26	35.07000 -0.22	35.47	35.06	35.47	1,295,012
05 Aug 26	35.29000 +0.31	35.63	35.16	35.20	1,327,616
04 Aug 26	34.98000 +0.68	35.04	34.40	34.50	1,647,998
03 Aug 26	34.30000 -0.17	34.83	34.16	34.56	2,342,756
31 Jul 26	34.47000 -1.33	36.02	34.47	35.74	3,106,657
30 Jul 26	35.80000 +0.65	36.49	35.33	35.49	1,919,838
29 Jul 26	35.15000 -0.53	35.90	34.98	35.75	1,825,643
28 Jul 26	35.68000 -0.37	35.93	35.31	35.58	1,809,996
27 Jul 26	36.05000 -0.54	37.06	36.05	36.95	1,605,070
24 Jul 26	36.59000 -0.19	37.07	36.59	36.84	1,645,587
23 Jul 26	36.78000 -0.47	37.29	36.64	37.28	1,264,450
22 Jul 26	37.25000 +0.67	37.33	36.61	36.74	1,256,960
21 Jul 26	36.58000 -0.60	37.30	36.41	37.05	1,312,082
20 Jul 26	37.18000 -0.33	37.57	37.18	37.36	1,547,104
17 Jul 26	37.51000 +0.29	37.60	37.23	37.30	1,605,467
16 Jul 26	37.22000 -0.30	37.46	36.76	37.39	1,259,660
15 Jul 26	37.52000 +0.06	37.61	37.30	37.38	1,403,999
14 Jul 26	37.46000 +0.51	37.66	36.90	36.97	1,333,083
13 Jul 26	36.95000 +0.67	36.95	36.23	36.23	1,806,538
10 Jul 26	36.28000 -0.24	36.68	36.22	36.46	1,802,640
09 Jul 26	36.52000 -0.18	36.87	36.52	36.70	2,027,329
08 Jul 26	36.70000 -0.31	37.02	36.39	36.80	1,919,548
07 Jul 26	37.01000 -0.07	37.48	36.89	37.09	1,645,602
06 Jul 26	37.08000 -0.43	37.62	36.99	37.51	1,532,982
03 Jul 26	37.51000 +1.02	37.62	36.74	36.74	1,315,385
02 Jul 26	36.49000 +0.75	36.57	35.70	35.77	1,397,407
01 Jul 26	35.74000 -0.70	36.36	35.64	36.33	3,290,568
30 Jun 26	36.44000 +0.35	36.44	36.08	36.26	2,259,312
29 Jun 26	36.09000 -0.14	36.33	35.87	36.24	1,934,050
26 Jun 26	36.23000 +0.08	36.37	36.04	36.16	1,753,854
25 Jun 26	36.15000 +0.52	36.38	34.91	35.10	1,912,905
24 Jun 26	35.63000 -0.38	35.90	35.53	35.90	2,678,510
23 Jun 26	36.01000 -0.01	36.11	35.52	35.97	1,708,228
22 Jun 26	36.02000 -0.06	36.22	35.54	36.05	1,357,628
19 Jun 26	36.08000 +0.13	36.08	35.84	35.90	5,094,218
18 Jun 26	35.95000 +0.04	36.12	35.64	36.01	1,713,675
17 Jun 26	35.91000 +0.03	35.92	35.67	35.90	1,393,377
16 Jun 26	35.88000 +0.28	35.96	35.57	35.57	1,413,168
15 Jun 26	35.60000 +0.14	35.81	35.50	35.71	1,310,955
12 Jun 26	35.46000 +0.26	35.65	35.19	35.60	1,473,412
11 Jun 26	35.20000 +0.50	35.42	34.73	34.78	1,693,835
10 Jun 26	34.70000 +0.57	34.79	34.17	34.25	1,800,391
09 Jun 26	34.13000 -0.54	34.92	34.13	34.77	1,722,002
08 Jun 26	34.67000 -0.21	34.91	34.57	34.70	1,076,321
05 Jun 26	34.88000 +0.30	35.08	34.73	34.81	1,414,114
04 Jun 26	34.58000 -0.48	35.19	34.53	35.00	1,501,111
03 Jun 26	35.06000 +0.76	35.21	34.49	34.60	2,637,910
02 Jun 26	34.30000 +0.17	34.56	34.23	34.28	1,507,388
01 Jun 26	34.13000 -0.60	34.67	34.07	34.54	1,527,224
29 May 26	34.73000 +0.17	34.75	34.47	34.69	4,683,107
28 May 26	34.56000 -0.36	34.93	34.49	34.86	1,218,858
27 May 26	34.92000 -0.34	35.23	34.82	35.15	1,287,064
26 May 26	35.26000 -0.07	35.44	35.13	35.26	1,239,966
25 May 26	35.33000 +0.64	35.42	34.90	34.90	1,122,325
22 May 26	34.69000 +0.18	34.76	34.35	34.45	1,265,332
21 May 26	34.51000 -0.06	34.60	34.24	34.49	1,342,926
20 May 26	34.57000 +0.30	34.81	34.06	34.20	1,539,753
19 May 26	34.27000 +0.07	34.58	34.08	34.29	1,356,538
18 May 26	34.20000 +0.58	34.20	33.16	33.60	2,071,903
15 May 26	33.62000 -1.04	34.57	33.62	34.50	1,739,528
14 May 26	34.66000 +0.20	34.92	34.66	34.80	1,196,365
13 May 26	34.46000 +0.19	34.53	34.15	34.32	1,373,980
12 May 26	34.27000 -0.36	34.53	34.04	34.52	1,293,988
11 May 26	34.63000 -1.19	34.70	33.88	34.08	1,816,736
08 May 26	35.82000 -0.09	35.89	35.45	35.60	1,614,812
07 May 26	35.91000 -0.29	36.61	35.91	36.36	1,667,624
06 May 26	36.20000 +0.53	36.55	35.23	35.67	2,487,416
05 May 26	35.67000 +0.36	35.91	35.25	35.30	2,128,933
04 May 26	35.31000 -0.63	36.02	35.13	35.87	1,955,958
30 Apr 26	35.94000 +1.13	36.11	34.67	34.74	2,232,399
29 Apr 26	34.81000 -0.85	35.72	34.67	35.69	1,615,963
28 Apr 26	35.66000 +0.11	36.02	35.59	35.65	1,947,026
27 Apr 26	35.55000 -0.01	35.86	35.43	35.54	1,803,574
24 Apr 26	35.56000 -0.05	35.78	35.33	35.46	1,087,605
23 Apr 26	35.61000 +0.33	35.61	34.95	35.01	1,101,425
22 Apr 26	35.28000 +0.00	35.54	35.23	35.34	1,308,982
21 Apr 26	35.28000 -0.23	35.76	35.28	35.51	817,742
20 Apr 26	35.51000 -0.04	35.51	35.24	35.40	1,310,244
17 Apr 26	35.55000 +0.31	35.66	34.74	35.15	2,400,961
16 Apr 26	35.24000 -0.07	35.64	35.23	35.36	1,526,816
15 Apr 26	35.31000 -0.05	35.59	35.18	35.32	1,881,280
14 Apr 26	35.36000 +0.82	35.44	34.55	34.60	2,227,977
13 Apr 26	34.54000 -0.56	34.79	34.43	34.74	2,047,556
10 Apr 26	35.10000 +0.21	35.12	34.74	34.84	1,732,541
09 Apr 26	34.89000 +0.31	34.89	34.62	34.70	1,643,986
08 Apr 26	34.58000 +1.15	34.78	34.16	34.50	2,707,916
07 Apr 26	33.43000 -0.03	33.88	33.38	33.55	1,821,750
02 Apr 26	33.46000 +0.38	33.47	32.69	32.84	1,732,078
01 Apr 26	33.08000 +0.42	33.49	33.08	33.20	2,194,225
31 Mar 26	32.66000 +0.20	33.08	32.58	32.60	2,559,786
30 Mar 26	32.46000 +0.58	32.46	31.85	31.89	2,225,701
27 Mar 26	31.88000 -0.24	32.25	31.64	32.20	2,308,126
26 Mar 26	32.12000 -0.22	32.27	31.91	32.13	1,514,590
25 Mar 26	32.34000 +0.67	32.56	32.12	32.16	2,004,365
24 Mar 26	31.67000 +0.26	31.74	31.21	31.63	1,850,528
23 Mar 26	31.41000 +0.31	32.17	30.13	30.47	3,540,088
20 Mar 26	31.10000 -0.52	32.06	30.97	31.86	4,922,666
19 Mar 26	31.62000 -0.88	32.09	31.58	32.07	2,257,203
18 Mar 26	32.50000 -0.69	33.28	32.41	33.28	2,482,775
17 Mar 26	33.19000 +0.40	33.50	32.82	32.82	1,626,104
16 Mar 26	32.79000 -0.13	33.06	32.66	32.83	1,774,867
13 Mar 26	32.92000 -0.31	33.45	32.74	33.15	1,953,181
12 Mar 26	33.23000 +0.32	33.24	32.71	32.84	1,857,286
11 Mar 26	32.91000 -0.22	33.35	32.91	33.12	2,135,087
10 Mar 26	33.13000 +0.73	33.31	32.79	33.00	2,935,235
09 Mar 26	32.40000 -0.33	32.47	31.53	31.93	2,634,152
06 Mar 26	32.73000 -0.46	33.38	32.33	33.36	2,285,298
05 Mar 26	33.19000 -0.24	34.03	33.11	33.40	1,826,495
04 Mar 26	33.43000 +0.18	33.79	33.19	33.21	1,656,000
03 Mar 26	33.25000 -1.43	33.84	32.98	33.61	3,452,030
02 Mar 26	34.68000 -1.28	35.45	34.61	35.20	2,995,855
27 Feb 26	35.96000 +0.53	35.96	35.19	35.43	2,777,598
26 Feb 26	35.43000 +0.07	35.81	34.55	34.74	2,236,283
25 Feb 26	35.36000 +0.28	35.51	35.00	35.01	2,347,997
24 Feb 26	35.08000 +0.52	35.22	34.57	34.70	2,015,475
23 Feb 26	34.56000 +0.11	34.80	34.40	34.56	1,749,621
20 Feb 26	34.45000 +0.28	34.54	33.80	33.95	1,837,781
19 Feb 26	34.17000 +0.12	34.26	33.65	33.73	1,479,283
18 Feb 26	34.05000 +0.34	34.15	33.73	33.77	1,731,836
17 Feb 26	33.71000 -0.35	34.46	33.44	33.99	1,831,135
16 Feb 26	34.06000 +0.61	34.17	33.43	33.56	2,000,402
13 Feb 26	33.45000 +0.12	33.68	32.94	33.32	2,078,228
12 Feb 26	33.33000 +0.34	33.33	32.78	33.10	2,033,678
11 Feb 26	32.99000 +0.67	33.00	32.31	32.42	2,232,187
10 Feb 26	32.32000 +0.28	32.34	31.96	32.11	1,338,487
09 Feb 26	32.04000 +0.02	32.15	31.91	32.15	1,282,251
06 Feb 26	32.02000 +0.17	32.22	31.79	31.83	1,660,067
05 Feb 26	31.85000 -0.25	32.08	31.33	32.00	1,812,881
04 Feb 26	32.10000 +0.14	32.34	31.89	32.01	1,443,222
03 Feb 26	31.96000 +0.43	32.08	31.51	31.70	1,872,226
02 Feb 26	31.53000 -0.10	31.88	31.36	31.64	2,175,442
30 Jan 26	31.63000 +0.07	31.93	31.54	31.59	1,744,646
29 Jan 26	31.56000 +0.15	31.79	31.40	31.50	1,337,246
28 Jan 26	31.41000 +0.25	31.41	30.94	31.16	1,439,576
27 Jan 26	31.16000 +0.44	31.20	30.68	30.80	1,664,048
26 Jan 26	30.72000 +0.47	30.89	30.46	30.46	1,634,227
23 Jan 26	30.25000 +0.29	30.25	29.89	30.00	1,519,187
22 Jan 26	29.96000 +0.58	30.24	29.59	29.59	1,609,767
21 Jan 26	29.38000 +0.45	29.43	28.78	28.83	1,795,142
20 Jan 26	28.93000 -0.55	29.47	28.85	29.47	1,964,171
19 Jan 26	29.48000 -0.34	29.74	29.39	29.70	1,187,932
16 Jan 26	29.82000 -0.02	29.95	29.50	29.91	1,480,984
15 Jan 26	29.84000 -0.03	29.99	29.55	29.98	1,362,904
14 Jan 26	29.87000 +0.28	30.07	29.63	29.63	1,650,526
13 Jan 26	29.59000 -0.74	30.35	29.44	30.33	2,095,929
12 Jan 26	30.33000 -0.13	30.46	30.01	30.39	1,074,480
09 Jan 26	30.46000 -0.31	30.76	30.37	30.75	1,383,007
08 Jan 26	30.77000 +0.36	30.89	30.34	30.34	1,648,134
07 Jan 26	30.41000 +0.47	30.73	30.04	30.06	1,872,489
06 Jan 26	29.94000 -0.05	30.28	29.82	30.00	1,472,253
05 Jan 26	29.99000 -0.15	30.33	29.77	30.27	1,460,426
02 Jan 26	30.14000 +0.42	30.19	29.62	29.80	1,259,892
31 Dec 25	29.72000 -0.03	29.75	29.59	29.75	467,813
30 Dec 25	29.75000 +0.16	29.79	29.43	29.53	866,441
29 Dec 25	29.59000 +0.31	29.67	29.30	29.49	1,053,404
24 Dec 25	29.28000 -0.06	29.43	29.27	29.29	251,104
23 Dec 25	29.34000 +0.11	29.52	29.15	29.45	951,637
22 Dec 25	29.23000 -0.25	29.35	28.90	29.32	1,465,791
19 Dec 25	29.48000 +0.16	29.48	29.27	29.30	3,113,626
18 Dec 25	29.32000 -0.15	29.69	29.32	29.58	1,797,213
17 Dec 25	29.47000 -0.05	29.56	29.22	29.52	1,361,181
16 Dec 25	29.52000 +0.25	29.73	29.23	29.26	1,796,205
15 Dec 25	29.27000 +0.13	29.42	28.89	29.22	1,966,491
12 Dec 25	29.14000 -0.24	29.54	29.14	29.40	1,689,023
11 Dec 25	29.38000 +0.52	29.40	28.79	28.85	2,087,760
10 Dec 25	28.86000 -0.43	29.26	28.84	29.23	1,513,122
09 Dec 25	29.29000 +0.03	29.47	29.21	29.24	1,215,829
08 Dec 25	29.26000 -0.06	29.51	29.17	29.25	1,178,155
05 Dec 25	29.32000 -0.11	29.59	29.30	29.50	933,392
04 Dec 25	29.43000 -0.31	29.68	29.35	29.66	1,329,297
03 Dec 25	29.74000 +0.57	29.76	29.35	29.58	2,072,551
02 Dec 25	29.17000 -0.27	29.56	29.08	29.49	1,229,300
01 Dec 25	29.44000 +0.15	29.67	29.21	29.26	1,665,621
28 Nov 25	29.29000 +0.13	29.29	29.06	29.20	1,253,550
27 Nov 25	29.16000 -0.19	29.52	29.13	29.39	953,375
26 Nov 25	29.35000 +0.37	29.42	28.75	28.90	1,435,136
25 Nov 25	28.98000 +0.25	29.14	28.53	28.79	1,699,814
24 Nov 25	28.73000 +0.23	29.20	28.65	28.75	3,214,079
21 Nov 25	28.50000 +0.10	28.55	27.85	28.20	2,244,948
20 Nov 25	28.40000 -0.11	28.79	28.40	28.62	1,758,859
19 Nov 25	28.51000 -0.10	28.89	28.35	28.56	2,100,165
18 Nov 25	28.61000 -0.39	28.74	28.53	28.71	1,874,400
17 Nov 25	29.00000 -0.07	29.16	28.88	28.99	1,321,949
14 Nov 25	29.07000 -0.55	29.54	28.84	29.54	1,490,472
13 Nov 25	29.62000 +0.37	29.69	29.28	29.36	1,532,561
12 Nov 25	29.25000 +0.03	29.45	29.18	29.22	1,470,348
11 Nov 25	29.22000 +0.29	29.33	28.78	28.88	1,319,314
10 Nov 25	28.93000 +0.09	29.07	28.80	29.01	1,251,818
07 Nov 25	28.84000 -0.59	29.48	28.72	29.39	1,459,622
06 Nov 25	29.43000 +0.39	29.90	28.85	29.18	2,169,395
05 Nov 25	29.04000 +0.32	29.06	28.57	28.60	1,584,669
04 Nov 25	28.72000 +0.10	28.72	28.24	28.35	1,360,233
03 Nov 25	28.62000 -0.03	28.74	28.54	28.64	1,044,145
31 Oct 25	28.65000 -0.60	29.20	28.61	29.19	1,735,331
30 Oct 25	29.25000 +0.07	29.44	29.02	29.26	1,279,664
29 Oct 25	29.18000 -0.26	29.44	29.07	29.24	1,647,706
28 Oct 25	29.44000 -0.03	29.51	29.24	29.40	1,314,152
27 Oct 25	29.47000 -0.13	29.60	29.28	29.59	1,105,476
24 Oct 25	29.60000 -0.05	29.73	29.14	29.61	1,090,006
23 Oct 25	29.65000 -0.08	29.86	29.56	29.60	1,239,985
22 Oct 25	29.73000 -0.01	29.85	29.52	29.76	1,340,707
21 Oct 25	29.74000 +0.16	29.81	29.52	29.61	1,380,549
20 Oct 25	29.58000 -0.39	30.10	29.44	29.98	1,664,044
17 Oct 25	29.97000 +0.07	29.97	29.28	29.70	4,643,855
16 Oct 25	29.90000 +0.33	29.93	29.38	29.56	1,493,076
15 Oct 25	29.57000 +0.34	29.93	29.37	29.86	1,658,217
14 Oct 25	29.23000 +0.31	29.52	28.66	28.68	1,505,482
13 Oct 25	28.92000 +0.11	29.29	28.72	28.88	1,121,547
10 Oct 25	28.81000 -0.20	29.22	28.80	29.00	1,323,634
09 Oct 25	29.01000 +0.47	29.16	28.61	28.66	1,839,780
08 Oct 25	28.54000 +0.10	28.88	28.40	28.44	1,621,690
07 Oct 25	28.44000 -0.02	28.57	28.20	28.51	1,336,616
06 Oct 25	28.46000 -0.70	28.70	27.69	28.60	2,643,698
03 Oct 25	29.16000 -0.06	29.30	28.81	29.25	1,284,780
02 Oct 25	29.22000 +0.27	29.22	28.80	28.95	1,429,138
01 Oct 25	28.95000 -0.03	29.14	28.83	28.97	1,175,004
30 Sep 25	28.98000 +0.18	29.06	28.62	28.85	1,481,547
29 Sep 25	28.80000 -0.22	29.08	28.64	29.06	1,364,711
26 Sep 25	29.02000 +0.29	29.02	28.75	28.85	1,234,798
25 Sep 25	28.73000 -0.08	28.88	28.61	28.70	1,001,261
24 Sep 25	28.81000 -0.19	29.34	28.73	29.22	1,485,590
23 Sep 25	29.00000 -0.06	29.40	28.94	29.20	988,805
22 Sep 25	29.06000 +0.26	29.06	28.64	28.75	905,414
19 Sep 25	28.80000 +0.24	29.08	28.75	28.78	2,646,617
18 Sep 25	28.56000 -0.06	28.67	28.37	28.57	1,310,863
17 Sep 25	28.62000 -0.12	28.76	28.57	28.70	1,252,516
16 Sep 25	28.74000 -0.46	29.30	28.68	29.30	1,716,959
15 Sep 25	29.20000 +0.06	29.45	29.15	29.28	1,635,811
12 Sep 25	29.14000 +0.06	29.28	28.91	29.15	1,233,114
11 Sep 25	29.08000 +0.08	29.23	28.93	28.96	1,250,081
10 Sep 25	29.00000 +0.18	29.22	28.78	28.96	1,271,098
09 Sep 25	28.82000 +0.21	28.94	28.70	28.70	1,856,238
08 Sep 25	28.61000 +0.19	28.67	28.42	28.42	1,203,497
05 Sep 25	28.42000 +0.00	28.56	28.32	28.47	1,902,547
04 Sep 25	28.42000 +0.41	28.54	28.09	28.14	1,920,773
03 Sep 25	28.01000 +0.44	28.10	27.43	27.50	2,403,656
02 Sep 25	27.57000 -0.32	27.93	27.48	27.85	2,004,470
01 Sep 25	27.89000 -0.32	28.26	27.84	28.20	940,019
29 Aug 25	28.21000 -0.09	28.37	28.02	28.35	1,658,191
28 Aug 25	28.30000 -0.04	28.56	28.11	28.42	2,059,480
27 Aug 25	28.34000 -0.33	28.64	28.25	28.40	2,243,560
26 Aug 25	28.67000 -0.54	28.77	28.17	28.49	3,644,305
25 Aug 25	29.21000 -1.16	30.31	29.07	30.31	2,303,473
22 Aug 25	30.37000 -0.02	30.53	30.32	30.33	878,942
21 Aug 25	30.39000 -0.27	30.68	30.38	30.64	990,464
20 Aug 25	30.66000 +0.10	30.75	30.47	30.72	1,114,672
19 Aug 25	30.56000 +0.40	30.62	30.12	30.14	1,060,849
18 Aug 25	30.16000 -0.69	30.98	30.08	30.88	1,164,029
15 Aug 25	30.85000 +0.30	30.95	30.67	30.76	992,640
14 Aug 25	30.55000 +0.67	30.55	29.92	30.00	1,654,675
13 Aug 25	29.88000 +0.05	30.08	29.83	29.85	1,274,573
12 Aug 25	29.83000 -0.08	30.11	29.83	29.92	1,000,982
11 Aug 25	29.91000 -0.04	30.10	29.80	30.09	875,102
08 Aug 25	29.95000 -0.11	30.30	29.95	30.22	1,147,463
07 Aug 25	30.06000 +0.40	30.08	29.68	29.70	1,592,930
06 Aug 25	29.66000 +0.12	29.78	29.49	29.50	1,132,353
05 Aug 25	29.54000 -0.01	29.73	29.44	29.60	1,084,374
04 Aug 25	29.55000 +0.26	29.67	29.24	29.31	1,332,719
01 Aug 25	29.29000 -0.41	29.73	29.17	29.73	2,067,755
31 Jul 25	29.70000 -0.54	30.46	29.53	30.46	2,708,910
30 Jul 25	30.24000 -0.32	30.61	30.24	30.60	1,180,095
29 Jul 25	30.56000 +0.13	30.66	30.34	30.40	1,340,937
28 Jul 25	30.43000 -0.28	31.07	30.41	31.03	1,401,271
25 Jul 25	30.71000 +0.01	30.81	30.53	30.73	1,352,452
24 Jul 25	30.70000 +0.08	30.96	30.52	30.76	1,538,417
23 Jul 25	30.62000 -0.32	31.17	30.62	31.07	2,411,957
22 Jul 25	30.94000 +0.32	30.96	30.68	30.70	1,587,732
21 Jul 25	30.62000 +0.35	30.62	30.32	30.36	1,625,880
18 Jul 25	30.27000 +0.32	30.39	30.15	30.16	1,776,409
17 Jul 25	29.95000 -0.24	30.36	29.87	30.27	2,051,032
16 Jul 25	30.19000 -0.05	30.34	29.96	30.14	1,856,029
15 Jul 25	30.24000 -0.72	31.06	30.21	30.97	1,687,987
14 Jul 25	30.96000 +0.16	30.98	30.53	30.61	1,427,534
11 Jul 25	30.80000 +0.11	30.81	30.53	30.59	1,609,624
10 Jul 25	30.69000 +0.08	31.08	30.61	30.79	1,680,290
09 Jul 25	30.61000 +0.65	30.64	29.97	30.05	1,964,411
08 Jul 25	29.96000 -0.55	30.64	29.94	30.45	1,762,988
07 Jul 25	30.51000 +0.03	30.74	30.44	30.53	1,559,422
04 Jul 25	30.48000 +0.01	30.49	30.20	30.28	1,749,665
03 Jul 25	30.47000 -0.03	30.76	30.41	30.60	1,567,066
02 Jul 25	30.50000 +0.02	30.86	30.50	30.64	1,588,076
01 Jul 25	30.48000 +0.23	30.48	30.15	30.40	1,366,296
30 Jun 25	30.25000 -0.33	30.76	30.25	30.76	2,151,575
27 Jun 25	30.58000 +0.26	30.77	30.45	30.47	1,441,851
26 Jun 25	30.32000 +0.37	30.63	30.16	30.18	1,699,334
25 Jun 25	29.95000 +0.14	30.29	29.81	29.96	1,480,146
24 Jun 25	29.81000 +0.29	30.12	29.81	30.01	2,317,621
23 Jun 25	29.52000 +0.10	29.54	29.11	29.16	2,321,533
20 Jun 25	29.42000 -0.16	29.66	29.25	29.66	4,419,928
19 Jun 25	29.58000 -0.27	29.75	29.54	29.65	1,380,115
18 Jun 25	29.85000 -0.06	30.10	29.70	29.98	1,774,293
17 Jun 25	29.91000 -0.44	30.22	29.74	30.22	2,616,240
16 Jun 25	30.35000 +0.15	30.56	30.09	30.18	2,117,760
13 Jun 25	30.20000 -0.36	30.34	30.08	30.15	1,975,462
12 Jun 25	30.56000 -0.09	30.71	30.30	30.62	1,666,595
11 Jun 25	30.65000 +0.25	30.66	30.29	30.46	1,804,189
10 Jun 25	30.40000 +0.33	30.47	30.01	30.20	2,346,031
09 Jun 25	30.07000 +0.02	30.25	29.88	30.07	1,177,992
06 Jun 25	30.05000 -0.19	30.32	30.05	30.28	1,191,636
05 Jun 25	30.24000 +0.00	30.29	29.96	30.14	1,456,373
04 Jun 25	30.24000 +0.13	30.37	29.89	30.20	2,011,025
03 Jun 25	30.11000 -0.44	30.51	29.95	30.51	1,388,294
02 Jun 25	30.55000 +0.27	30.56	30.08	30.32	2,498,149
30 May 25	30.28000 +0.23	30.38	30.10	30.20	9,286,609
29 May 25	30.05000 +0.09	30.23	29.86	29.90	894,007
28 May 25	29.96000 -0.31	30.26	29.86	30.19	1,734,289
27 May 25	30.27000 -0.15	30.46	30.12	30.42	1,446,366
26 May 25	30.42000 +0.05	30.70	30.40	30.61	1,054,343
23 May 25	30.37000 -0.52	30.95	29.97	30.85	2,008,033
22 May 25	30.89000 -0.45	31.27	30.73	31.24	1,779,829
21 May 25	31.34000 +0.11	31.35	31.09	31.13	1,681,940
20 May 25	31.23000 +0.31	31.24	30.95	31.03	1,336,526
19 May 25	30.92000 +0.53	30.94	30.45	30.56	2,321,146
16 May 25	30.39000 +0.18	30.53	30.19	30.53	1,636,834
15 May 25	30.21000 +0.39	30.34	29.81	29.99	2,027,778
14 May 25	29.82000 +0.05	30.16	29.70	29.76	2,820,386
13 May 25	29.77000 -0.59	30.48	29.77	30.42	2,400,873
12 May 25	30.36000 -1.52	31.01	29.97	30.78	3,279,226
09 May 25	31.88000 +0.22	32.02	31.70	31.73	1,672,769
08 May 25	31.66000 -0.09	31.86	31.44	31.70	1,978,975
07 May 25	31.75000 -0.68	32.30	31.41	32.30	2,520,763
06 May 25	32.43000 +0.24	32.60	32.18	32.31	3,045,576
05 May 25	32.19000 -0.05	32.36	32.12	32.24	1,356,370
02 May 25	32.24000 +0.06	32.64	32.21	32.48	1,701,273
30 Apr 25	32.18000 +0.35	32.27	31.84	32.00	2,178,373
29 Apr 25	31.83000 +0.14	32.05	31.67	31.75	1,325,252
28 Apr 25	31.69000 +0.13	31.87	31.60	31.64	1,458,189
25 Apr 25	31.56000 +0.14	31.75	31.47	31.48	1,166,518
24 Apr 25	31.42000 +0.16	31.52	31.22	31.29	1,705,017
23 Apr 25	31.26000 +0.06	31.73	31.15	31.68	2,113,449
22 Apr 25	31.20000 +0.21	31.28	30.81	30.99	1,838,254
17 Apr 25	30.99000 +0.05	31.09	30.60	30.92	2,061,847
16 Apr 25	30.94000 +0.04	30.96	30.22	30.40	2,009,053
15 Apr 25	30.90000 +0.98	30.90	30.02	30.03	2,391,776
14 Apr 25	29.92000 +0.19	30.03	29.39	29.84	2,092,892
11 Apr 25	29.73000 +0.28	30.06	29.31	29.75	2,407,683
10 Apr 25	29.45000 +1.14	30.76	29.45	30.76	3,682,775
09 Apr 25	28.31000 -0.22	28.41	27.51	27.67	4,324,511
08 Apr 25	28.53000 +0.26	28.90	27.85	28.63	5,042,286
07 Apr 25	28.27000 -2.50	29.74	27.20	27.60	8,411,540
04 Apr 25	30.77000 -1.83	32.54	30.61	32.44	5,304,743
03 Apr 25	32.60000 -0.04	32.70	31.96	32.14	2,704,984
02 Apr 25	32.64000 +0.26	32.64	32.20	32.20	1,734,472
01 Apr 25	32.38000 +0.63	32.42	31.87	31.87	2,356,438
31 Mar 25	31.75000 -0.40	32.07	31.64	32.04	4,005,702
28 Mar 25	32.15000 +0.05	32.28	31.92	32.05	1,804,791
27 Mar 25	32.10000 +0.31	32.22	31.51	31.53	2,995,334
26 Mar 25	31.79000 -0.04	31.98	31.71	31.86	1,898,157
25 Mar 25	31.83000 +0.33	32.02	31.44	31.44	2,878,033
24 Mar 25	31.50000 +0.13	31.85	31.41	31.67	2,072,619
21 Mar 25	31.37000 -0.09	31.48	31.27	31.35	4,182,685
20 Mar 25	31.46000 -0.21	31.76	31.34	31.68	1,860,775
19 Mar 25	31.67000 -0.04	31.93	31.57	31.64	3,091,592
18 Mar 25	31.71000 +0.52	31.73	31.34	31.35	2,774,430
17 Mar 25	31.19000 +0.60	31.47	30.90	30.93	2,734,980
14 Mar 25	30.59000 +0.12	30.78	30.30	30.40	2,813,477
13 Mar 25	30.47000 +0.09	30.70	30.30	30.31	3,175,661
12 Mar 25	30.38000 +0.14	30.58	30.30	30.40	3,180,314
11 Mar 25	30.24000 -0.19	30.74	30.08	30.53	3,305,469
10 Mar 25	30.43000 -0.34	31.05	30.43	30.97	3,956,536
07 Mar 25	30.77000 +0.30	30.77	30.23	30.52	3,975,492
06 Mar 25	30.47000 +0.39	30.55	29.94	30.08	2,929,500
05 Mar 25	30.08000 +0.74	30.30	29.19	29.43	4,122,482
04 Mar 25	29.34000 +0.18	29.72	29.11	29.49	3,755,721
03 Mar 25	29.16000 +0.40	29.26	28.49	28.81	3,418,545
28 Feb 25	28.76000 +0.26	28.76	28.39	28.50	5,567,787
27 Feb 25	28.50000 +0.19	28.68	28.14	28.65	3,018,965
26 Feb 25	28.31000 +0.28	28.54	28.06	28.11	2,610,126
25 Feb 25	28.03000 -0.20	28.22	28.00	28.12	1,641,621
24 Feb 25	28.23000 +0.76	28.53	27.57	27.58	2,970,134
21 Feb 25	27.47000 +0.29	27.47	27.11	27.17	1,806,807
20 Feb 25	27.18000 -0.03	27.48	27.18	27.22	1,730,471
19 Feb 25	27.21000 -0.16	27.61	27.11	27.31	2,373,053
18 Feb 25	27.37000 -0.34	27.79	27.36	27.71	2,341,864
17 Feb 25	27.71000 +0.08	27.77	27.43	27.51	1,246,161
14 Feb 25	27.63000 +0.22	27.76	27.35	27.49	1,941,496
13 Feb 25	27.41000 +0.63	27.59	26.89	26.89	2,816,375
12 Feb 25	26.78000 -0.57	27.69	26.78	27.51	3,722,896
11 Feb 25	27.35000 -0.29	27.80	27.29	27.71	1,946,420
10 Feb 25	27.64000 -0.14	27.96	27.62	27.81	1,855,885
07 Feb 25	27.78000 +0.02	28.09	27.69	27.90	2,060,529
06 Feb 25	27.76000 +0.29	27.78	27.39	27.40	2,269,318
05 Feb 25	27.47000 -0.28	27.69	27.25	27.68	1,550,716
04 Feb 25	27.75000 +0.39	27.78	27.30	27.44	2,312,519
03 Feb 25	27.36000 -0.19	27.42	26.95	26.99	2,470,585
31 Jan 25	27.55000 +0.00	27.94	27.41	27.57	2,411,906
30 Jan 25	27.55000 +0.17	27.56	27.17	27.40	1,681,903
29 Jan 25	27.38000 -0.10	27.60	27.21	27.30	2,155,138
28 Jan 25	27.48000 +0.35	27.63	27.04	27.25	1,992,833
27 Jan 25	27.13000 +0.19	27.41	26.81	26.81	2,508,383
24 Jan 25	26.94000 -0.24	27.42	26.87	27.29	2,032,096
23 Jan 25	27.18000 +0.03	27.34	27.03	27.10	1,790,884
22 Jan 25	27.15000 -0.55	27.81	27.15	27.78	1,876,946
21 Jan 25	27.70000 +0.28	27.70	27.22	27.24	1,831,767
20 Jan 25	27.42000 +0.00	27.53	27.11	27.50	1,404,979
17 Jan 25	27.42000 +0.60	27.55	27.05	27.06	3,560,681
16 Jan 25	26.82000 -0.07	26.88	26.23	26.84	2,240,927
15 Jan 25	26.89000 +0.24	27.04	26.71	26.81	1,766,169
14 Jan 25	26.65000 +0.27	26.98	26.60	26.75	1,719,676
13 Jan 25	26.38000 -0.09	26.55	26.18	26.26	1,355,931
10 Jan 25	26.47000 -0.49	27.00	26.40	26.94	2,236,035
09 Jan 25	26.96000 -0.04	27.08	26.76	26.94	992,742
08 Jan 25	27.00000 -0.17	27.22	26.71	27.15	1,596,590
07 Jan 25	27.17000 +0.00	27.45	26.87	27.24	1,651,600
06 Jan 25	27.17000 +0.45	27.25	26.71	26.83	1,921,226
03 Jan 25	26.72000 -0.51	27.32	26.66	27.29	1,494,853
02 Jan 25	27.23000 +0.12	27.39	26.96	27.30	955,272
31 Dec 24	27.11000 +0.27	27.21	26.77	26.80	764,730
30 Dec 24	26.84000 -0.10	27.07	26.80	26.92	784,850
27 Dec 24	26.94000 +0.14	26.95	26.67	26.74	988,218
24 Dec 24	26.80000 +0.07	26.97	26.72	26.79	483,988
23 Dec 24	26.73000 -0.07	26.87	26.65	26.74	1,129,550
20 Dec 24	26.80000 -0.03	26.80	26.32	26.56	4,488,149
19 Dec 24	26.83000 -0.19	26.86	26.53	26.59	2,197,555
18 Dec 24	27.02000 -0.26	27.27	27.02	27.11	1,894,206
17 Dec 24	27.28000 -0.34	27.39	27.12	27.30	2,263,992
16 Dec 24	27.62000 -0.24	27.86	27.33	27.75	1,756,751
13 Dec 24	27.86000 -0.22	28.08	27.86	27.94	1,171,242
12 Dec 24	28.08000 +0.05	28.16	27.88	27.96	1,784,921
11 Dec 24	28.03000 +0.00	28.18	27.96	28.00	1,259,880
10 Dec 24	28.03000 -0.30	28.36	28.01	28.29	1,567,864
09 Dec 24	28.33000 +0.08	28.52	28.26	28.36	1,553,302
06 Dec 24	28.25000 +0.14	28.47	28.06	28.11	2,016,047
05 Dec 24	28.11000 +0.74	28.11	27.39	27.45	2,312,377
04 Dec 24	27.37000 -0.03	27.59	27.27	27.27	1,435,321
03 Dec 24	27.40000 +0.07	27.63	27.33	27.36	1,319,578
02 Dec 24	27.33000 -0.24	27.71	27.04	27.05	2,074,043
29 Nov 24	27.57000 +0.02	27.58	27.27	27.40	1,631,476
28 Nov 24	27.55000 +0.52	27.65	27.10	27.10	2,002,525
27 Nov 24	27.03000 -0.32	27.20	26.54	27.20	2,916,171
26 Nov 24	27.35000 -0.44	27.77	27.35	27.66	2,141,530
25 Nov 24	27.79000 -0.05	28.24	27.72	28.02	3,525,065
22 Nov 24	27.84000 -0.07	28.06	27.58	28.00	2,418,090
21 Nov 24	27.91000 -0.08	28.05	27.74	27.90	1,476,475
20 Nov 24	27.99000 -0.19	28.45	27.98	28.33	1,427,118
19 Nov 24	28.18000 -0.25	28.66	27.87	28.50	1,691,416
18 Nov 24	28.43000 -0.15	28.95	28.26	28.75	1,362,190
15 Nov 24	28.58000 +0.11	28.87	28.44	28.49	1,850,931
14 Nov 24	28.47000 +0.36	28.53	28.21	28.21	2,119,301
13 Nov 24	28.11000 -0.07	28.43	27.90	28.07	2,188,795
12 Nov 24	28.18000 -0.68	28.69	28.13	28.65	2,051,518
11 Nov 24	28.86000 +0.44	29.04	28.63	28.63	1,474,874
08 Nov 24	28.42000 -0.13	28.69	28.17	28.45	2,139,007
07 Nov 24	28.55000 -0.55	29.33	28.40	29.20	2,809,097
06 Nov 24	29.10000 -0.37	29.89	28.89	29.80	2,448,102
05 Nov 24	29.47000 +0.34	29.68	29.11	29.13	1,120,239
04 Nov 24	29.13000 -0.16	29.52	29.11	29.17	849,315
01 Nov 24	29.29000 +0.12	29.46	29.08	29.09	1,074,884
31 Oct 24	29.17000 -0.24	29.28	28.93	29.17	1,875,515
30 Oct 24	29.41000 -0.28	29.60	29.18	29.53	1,656,769
29 Oct 24	29.69000 -0.07	30.02	29.56	29.90	1,522,061
28 Oct 24	29.76000 +0.65	29.81	29.38	29.40	1,397,948
25 Oct 24	29.11000 -0.28	29.42	29.05	29.24	1,412,185
24 Oct 24	29.39000 -0.52	30.04	29.39	29.96	1,896,582
23 Oct 24	29.91000 -0.08	30.14	29.88	29.88	993,361
22 Oct 24	29.99000 -0.19	30.01	29.39	30.00	1,737,190
21 Oct 24	30.18000 -0.39	30.67	30.15	30.57	1,701,362
18 Oct 24	30.57000 -0.03	30.76	30.30	30.33	6,085,722
17 Oct 24	30.60000 +0.60	31.03	30.06	30.14	2,458,383
16 Oct 24	30.00000 +0.15	30.13	29.58	29.74	1,790,626
15 Oct 24	29.85000 -0.22	30.35	29.85	30.21	2,230,946
14 Oct 24	30.07000 +0.27	30.16	29.81	29.96	1,643,398
11 Oct 24	29.80000 +0.31	29.86	29.53	29.56	1,335,323
10 Oct 24	29.49000 +0.24	29.63	29.27	29.27	1,060,814
09 Oct 24	29.25000 -0.03	29.44	29.22	29.30	1,140,499
08 Oct 24	29.28000 +0.11	29.28	28.83	29.00	1,162,477
07 Oct 24	29.17000 -0.22	29.53	29.10	29.51	1,166,253
04 Oct 24	29.39000 +0.60	29.48	28.79	28.79	1,637,323
03 Oct 24	28.79000 -0.52	29.30	28.67	29.21	1,563,889
02 Oct 24	29.31000 -0.33	29.63	29.21	29.63	1,425,504
01 Oct 24	29.64000 +0.12	29.88	29.41	29.53	1,376,172
30 Sep 24	29.52000 -0.54	29.63	28.92	29.60	2,615,711
27 Sep 24	30.06000 +0.12	30.22	29.88	29.88	1,970,155
26 Sep 24	29.94000 +0.29	30.17	29.81	29.82	1,298,412
25 Sep 24	29.65000 -0.27	29.77	29.44	29.68	1,368,464
24 Sep 24	29.92000 +0.10	30.09	29.69	30.00	1,145,826
23 Sep 24	29.82000 -0.36	30.18	29.57	30.18	1,321,897
20 Sep 24	30.18000 +0.04	30.54	30.18	30.23	3,274,060
19 Sep 24	30.14000 +0.01	30.50	29.92	30.30	2,009,639
18 Sep 24	30.13000 -0.11	30.38	30.13	30.24	1,165,861
17 Sep 24	30.24000 +0.12	30.56	30.16	30.22	1,406,959
16 Sep 24	30.12000 +0.34	30.12	29.77	29.79	1,310,536
13 Sep 24	29.78000 +0.08	29.96	29.62	29.80	1,084,908
12 Sep 24	29.70000 +0.23	30.18	29.59	29.81	1,497,555
11 Sep 24	29.47000 -0.04	29.53	29.17	29.50	1,442,011
10 Sep 24	29.51000 -0.29	30.01	29.50	29.82	1,377,850
09 Sep 24	29.80000 +0.20	29.85	29.60	29.60	1,064,730
06 Sep 24	29.60000 -0.26	29.98	29.60	29.90	1,226,139
05 Sep 24	29.86000 +0.29	30.31	29.52	29.55	1,452,040
04 Sep 24	29.57000 -0.25	29.63	29.28	29.38	1,345,526
03 Sep 24	29.82000 -0.02	29.96	29.64	29.78	930,729
02 Sep 24	29.84000 -0.10	29.98	29.74	29.90	715,712
30 Aug 24	29.94000 +0.16	30.12	29.90	29.90	1,848,267
29 Aug 24	29.78000 +0.18	29.83	29.48	29.48	1,178,992
28 Aug 24	29.60000 +0.26	29.67	29.41	29.42	1,039,446
27 Aug 24	29.34000 -0.11	29.66	29.34	29.46	962,442
26 Aug 24	29.45000 -0.06	29.55	29.40	29.40	490,104
23 Aug 24	29.51000 +0.51	29.51	29.08	29.10	1,211,730
22 Aug 24	29.00000 -0.09	29.30	28.96	29.00	863,885
21 Aug 24	29.09000 +0.35	29.18	28.70	28.70	1,106,115
20 Aug 24	28.74000 +0.03	28.95	28.69	28.84	795,353
19 Aug 24	28.71000 +0.31	28.87	28.47	28.47	1,087,835
16 Aug 24	28.40000 +0.28	28.47	28.14	28.23	1,160,071
15 Aug 24	28.12000 +0.03	28.30	28.01	28.22	1,207,395
14 Aug 24	28.09000 +0.13	28.37	27.86	28.07	1,102,638
13 Aug 24	27.96000 +0.20	28.03	27.78	27.83	1,210,076
12 Aug 24	27.76000 -0.04	27.97	27.67	27.81	929,604
09 Aug 24	27.80000 +0.23	27.85	27.52	27.60	1,169,030
08 Aug 24	27.57000 -0.25	27.76	27.38	27.69	1,367,753
07 Aug 24	27.82000 +0.59	28.11	27.25	27.30	2,300,087
06 Aug 24	27.23000 +0.00	27.52	27.00	27.18	2,108,211
05 Aug 24	27.23000 -1.08	27.96	26.47	27.90	3,412,045
02 Aug 24	28.31000 +0.14	28.73	28.05	28.62	3,091,189
01 Aug 24	28.17000 -0.87	28.97	28.04	28.93	2,871,336
31 Jul 24	29.04000 -0.03	29.43	29.02	29.28	1,822,164
30 Jul 24	29.07000 +0.04	29.21	28.90	29.10	1,118,084
29 Jul 24	29.03000 +0.13	29.34	28.87	29.00	1,365,072
26 Jul 24	28.90000 +0.22	29.09	28.62	28.64	1,448,298
25 Jul 24	28.68000 +0.12	28.68	28.17	28.36	1,457,141
24 Jul 24	28.56000 -0.18	28.79	28.30	28.55	1,500,694
23 Jul 24	28.74000 -0.15	28.93	28.63	28.83	1,304,449
22 Jul 24	28.89000 -0.03	29.26	28.89	29.05	1,208,322
19 Jul 24	28.92000 -0.19	29.17	28.60	28.86	1,881,595
18 Jul 24	29.11000 +0.51	29.23	28.71	28.80	1,791,632
17 Jul 24	28.60000 +0.11	28.70	28.35	28.41	900,722
16 Jul 24	28.49000 -0.06	28.70	28.32	28.49	1,057,356
15 Jul 24	28.55000 -0.29	28.80	28.46	28.69	1,555,688
12 Jul 24	28.84000 +0.04	29.06	28.60	28.96	1,276,296
11 Jul 24	28.80000 +0.18	29.07	28.58	28.83	1,560,226
10 Jul 24	28.62000 -0.15	29.07	28.62	28.74	1,661,583
09 Jul 24	28.77000 -0.31	29.16	28.52	29.04	2,015,115
08 Jul 24	29.08000 -0.40	29.95	29.08	29.32	1,694,814
05 Jul 24	29.48000 +0.21	29.72	29.22	29.34	1,754,096
04 Jul 24	29.27000 +0.39	29.41	28.96	29.00	1,441,348
03 Jul 24	28.88000 +0.58	29.19	28.35	28.46	2,083,803
02 Jul 24	28.30000 -0.16	28.39	28.04	28.39	1,743,744
01 Jul 24	28.46000 +0.54	29.37	28.46	29.16	2,451,682
28 Jun 24	27.92000 -0.19	28.22	27.83	28.09	2,468,184
27 Jun 24	28.11000 -0.54	28.58	28.02	28.58	1,797,673
26 Jun 24	28.65000 -0.10	28.96	28.35	28.73	1,823,532
25 Jun 24	28.75000 -0.41	29.33	28.73	29.10	2,212,099
24 Jun 24	29.16000 +0.41	29.25	28.62	28.70	2,202,288
21 Jun 24	28.75000 -0.42	29.25	28.75	29.15	4,860,472
20 Jun 24	29.17000 +0.61	29.21	28.58	28.67	2,518,363
19 Jun 24	28.56000 +0.18	28.73	28.31	28.50	2,370,984
18 Jun 24	28.38000 +0.68	28.62	27.93	27.99	2,707,185
17 Jun 24	27.70000 -0.22	28.05	27.36	27.93	3,096,868
14 Jun 24	27.92000 -1.36	29.14	27.40	29.14	7,043,491
13 Jun 24	29.28000 -0.60	29.91	29.10	29.89	2,392,870
12 Jun 24	29.88000 +0.23	30.19	29.67	29.70	1,736,655
11 Jun 24	29.65000 -0.75	30.69	29.52	30.50	2,823,855
10 Jun 24	30.40000 -0.54	30.60	29.80	30.59	3,393,018
07 Jun 24	30.94000 -0.57	31.48	30.63	31.43	1,579,788
06 Jun 24	31.51000 +0.39	31.60	31.20	31.20	1,685,315
05 Jun 24	31.12000 +0.43	31.22	30.80	30.80	1,148,649
04 Jun 24	30.69000 -0.15	30.88	30.59	30.78	1,269,419
03 Jun 24	30.84000 +0.14	31.09	30.72	30.97	999,820
31 May 24	30.70000 +0.13	30.91	30.46	30.60	3,519,143
30 May 24	30.57000 +0.00	30.77	30.50	30.50	1,711,482
29 May 24	30.57000 -0.45	31.03	30.47	30.90	1,863,524
28 May 24	31.02000 -0.25	31.55	30.95	31.40	1,918,671
27 May 24	31.27000 +0.61	31.30	30.70	30.75	1,789,215
24 May 24	30.66000 +0.11	30.70	30.35	30.55	1,309,365
23 May 24	30.55000 -0.14	31.04	30.47	30.72	1,761,116
22 May 24	30.69000 -0.20	31.11	30.67	30.96	1,700,298
21 May 24	30.89000 +0.15	30.96	30.46	30.70	1,761,655
20 May 24	30.74000 +0.12	30.90	30.62	30.62	1,016,863
17 May 24	30.62000 -0.04	30.80	30.32	30.64	1,640,650
16 May 24	30.66000 +0.12	30.81	30.20	30.56	1,329,568
15 May 24	30.54000 +0.88	30.73	29.64	29.80	2,641,015
14 May 24	29.66000 +0.62	30.17	29.28	29.56	2,580,768
13 May 24	29.04000 -0.23	29.38	28.96	29.34	1,794,919
10 May 24	29.27000 +0.09	29.55	29.21	29.30	1,817,057
09 May 24	29.18000 -0.15	29.41	29.13	29.33	1,025,884
08 May 24	29.33000 -0.67	29.46	28.90	28.90	1,916,957
07 May 24	30.00000 +0.17	30.00	29.59	29.90	1,754,984
06 May 24	29.83000 +0.44	29.92	29.46	29.52	1,416,765
03 May 24	29.39000 +0.18	29.98	29.29	29.38	1,828,167
02 May 24	29.21000 +0.02	29.55	29.11	29.24	1,769,317
30 Apr 24	29.19000 +0.17	29.33	29.00	29.10	1,840,319
29 Apr 24	29.02000 -0.02	29.28	29.02	29.20	1,343,020
26 Apr 24	29.04000 +0.13	29.25	28.85	29.03	974,607
25 Apr 24	28.91000 -0.01	29.37	28.59	28.92	1,915,456
24 Apr 24	28.92000 -0.08	29.20	28.82	29.04	1,261,980
23 Apr 24	29.00000 +0.14	29.15	28.83	29.05	1,635,615
22 Apr 24	28.86000 +0.06	29.00	28.66	28.90	938,507
19 Apr 24	28.80000 +0.17	28.89	28.47	28.54	1,872,450
18 Apr 24	28.63000 +0.69	28.70	28.10	28.10	2,273,329
17 Apr 24	27.94000 +0.29	28.16	27.42	27.57	2,270,039
16 Apr 24	27.65000 -0.58	28.05	27.56	28.00	2,241,342
15 Apr 24	28.23000 -0.22	28.69	28.20	28.45	2,046,638
12 Apr 24	28.45000 +0.02	29.01	28.37	28.68	1,714,264
11 Apr 24	28.43000 -0.16	28.68	28.32	28.45	1,835,619
10 Apr 24	28.59000 -0.40	29.13	28.37	29.10	2,050,908
09 Apr 24	28.99000 +0.15	29.27	28.63	28.84	1,665,786
08 Apr 24	28.84000 -0.32	29.35	28.84	29.23	2,111,099
05 Apr 24	29.16000 -1.05	30.05	29.16	30.05	2,605,699
04 Apr 24	30.21000 +0.19	30.30	29.81	30.07	1,346,758
03 Apr 24	30.02000 +0.05	30.06	29.82	29.94	1,325,296
02 Apr 24	29.97000 -0.16	30.34	29.80	30.02	2,469,098
28 Mar 24	30.13000 -0.24	30.56	30.05	30.46	1,620,647
27 Mar 24	30.37000 +0.58	30.40	29.70	29.83	1,557,820
26 Mar 24	29.79000 +0.14	30.03	29.50	29.57	1,500,298
25 Mar 24	29.65000 +0.01	29.69	29.44	29.64	1,014,702
22 Mar 24	29.64000 +0.39	29.64	29.20	29.24	1,292,495
21 Mar 24	29.25000 +0.18	29.47	29.08	29.29	1,395,206
20 Mar 24	29.07000 +0.22	29.13	28.75	28.78	903,386
19 Mar 24	28.85000 -0.08	28.93	28.71	28.90	1,055,238
18 Mar 24	28.93000 -0.32	29.37	28.92	29.24	930,238
15 Mar 24	29.25000 +0.14	29.52	29.08	29.12	3,705,198
14 Mar 24	29.11000 +0.32	29.16	28.93	28.94	1,873,781
13 Mar 24	28.79000 +0.19	29.05	28.78	28.80	1,931,915
12 Mar 24	28.60000 -0.55	29.15	28.60	29.15	2,444,306
11 Mar 24	29.15000 -0.07	29.15	28.82	29.07	1,449,622
08 Mar 24	29.22000 -0.13	29.44	29.04	29.44	1,406,483
07 Mar 24	29.35000 +0.34	29.48	28.83	28.90	1,869,022
06 Mar 24	29.01000 +0.19	29.15	28.62	28.84	2,138,895
05 Mar 24	28.82000 -0.15	29.04	28.67	28.94	1,440,655
04 Mar 24	28.97000 -0.04	29.23	28.84	29.14	1,486,450
01 Mar 24	29.01000 +0.36	29.21	28.62	28.71	1,548,695
29 Feb 24	28.65000 -1.05	30.06	28.58	30.00	4,371,978
28 Feb 24	29.70000 -0.17	29.97	29.36	29.94	1,845,719
27 Feb 24	29.87000 +0.35	29.99	29.54	29.58	1,464,154
26 Feb 24	29.52000 -0.67	30.06	29.44	30.03	1,918,963
23 Feb 24	30.19000 -0.16	30.49	30.04	30.34	1,244,616
22 Feb 24	30.35000 +0.33	30.70	30.21	30.21	1,861,754
21 Feb 24	30.02000 +0.27	30.04	29.62	29.80	1,210,048
20 Feb 24	29.75000 +0.75	30.00	29.24	29.36	1,678,365
19 Feb 24	29.00000 -0.24	29.57	28.95	29.26	1,211,832
16 Feb 24	29.24000 -0.19	29.67	29.14	29.60	2,017,350
15 Feb 24	29.43000 -0.05	29.72	29.40	29.50	2,598,911
14 Feb 24	29.48000 -0.08	29.70	29.35	29.50	1,569,602
13 Feb 24	29.56000 +0.31	29.59	29.24	29.24	1,861,985
12 Feb 24	29.25000 -0.09	29.82	29.23	29.55	1,554,216
09 Feb 24	29.34000 -0.56	29.93	29.28	29.84	1,735,873
08 Feb 24	29.90000 +0.05	30.23	29.86	29.94	1,635,261
07 Feb 24	29.85000 -0.09	30.21	29.85	29.99	1,179,090
06 Feb 24	29.94000 -0.26	30.21	29.72	30.20	1,840,089
05 Feb 24	30.20000 +0.18	30.28	29.90	29.93	1,491,624
02 Feb 24	30.02000 -0.05	30.39	29.99	30.25	1,066,950
01 Feb 24	30.07000 -0.20	30.46	29.97	30.14	1,705,145
31 Jan 24	30.27000 +0.11	30.35	29.99	30.20	1,626,330
30 Jan 24	30.16000 +0.30	30.19	29.76	29.84	1,485,494
29 Jan 24	29.86000 +0.11	30.42	29.71	30.16	2,319,081
26 Jan 24	29.75000 +0.46	29.82	29.36	29.40	2,137,812
25 Jan 24	29.29000 +0.16	29.34	28.76	29.08	1,851,856
24 Jan 24	29.13000 +0.08	29.55	29.13	29.45	1,617,674
23 Jan 24	29.05000 -0.01	29.17	28.73	29.00	1,688,454
22 Jan 24	29.06000 +0.47	29.23	28.76	28.76	1,223,073
19 Jan 24	28.59000 +0.20	28.71	28.50	28.50	1,475,759
18 Jan 24	28.39000 -0.02	28.56	28.20	28.28	1,318,223
17 Jan 24	28.41000 -0.51	28.62	28.20	28.60	1,746,875
16 Jan 24	28.92000 -0.19	29.02	28.59	29.00	1,173,083
15 Jan 24	29.11000 -0.14	29.38	28.98	29.35	1,030,560
12 Jan 24	29.25000 +0.71	29.30	28.69	28.70	1,519,090
11 Jan 24	28.54000 -0.34	29.10	28.54	29.06	1,217,809
10 Jan 24	28.88000 -0.11	28.95	28.70	28.94	1,047,433
09 Jan 24	28.99000 +0.08	29.08	28.78	28.97	788,387
08 Jan 24	28.91000 +0.06	28.93	28.58	28.85	882,019
05 Jan 24	28.85000 +0.01	28.85	28.35	28.59	1,399,007
04 Jan 24	28.84000 +0.57	28.84	28.26	28.26	1,544,192
03 Jan 24	28.27000 -0.13	28.71	28.19	28.40	1,685,043
02 Jan 24	28.40000 -0.16	28.87	28.30	28.66	1,094,043
29 Dec 23	28.56000 -0.09	28.76	28.56	28.70	1,028,374
28 Dec 23	28.65000 -0.07	28.82	28.47	28.80	1,232,231
27 Dec 23	28.72000 -0.34	29.17	28.69	29.00	891,513
22 Dec 23	29.06000 -0.02	29.22	28.99	29.11	826,360
21 Dec 23	29.08000 -0.19	29.20	28.92	29.16	806,043
20 Dec 23	29.27000 -0.01	29.43	29.15	29.37	1,025,655
19 Dec 23	29.28000 +0.24	29.36	28.94	28.96	1,182,877
18 Dec 23	29.04000 -0.69	29.65	28.99	29.52	1,427,510
15 Dec 23	29.73000 -0.17	30.08	29.64	29.88	2,701,089
14 Dec 23	29.90000 +0.77	30.14	29.52	29.60	2,538,740
13 Dec 23	29.13000 -0.04	29.47	29.12	29.12	1,408,444
12 Dec 23	29.17000 -0.22	29.62	29.17	29.50	1,774,488
11 Dec 23	29.39000 -0.16	29.58	29.31	29.54	1,222,004
08 Dec 23	29.55000 +0.34	29.57	29.18	29.21	1,811,856
07 Dec 23	29.21000 -0.28	29.65	29.14	29.51	1,371,232
06 Dec 23	29.49000 +0.37	29.57	29.06	29.23	1,433,430
05 Dec 23	29.12000 +0.20	29.21	28.84	28.92	1,811,088
04 Dec 23	28.92000 -0.04	29.21	28.88	29.00	1,218,459
01 Dec 23	28.96000 +0.05	29.13	28.83	29.00	1,170,543
30 Nov 23	28.91000 +0.23	29.09	28.65	28.66	1,953,202
29 Nov 23	28.68000 +0.25	28.89	28.45	28.46	1,426,089
28 Nov 23	28.43000 +0.18	28.48	28.22	28.26	983,010
27 Nov 23	28.25000 +0.03	28.46	28.21	28.27	831,565
24 Nov 23	28.22000 +0.16	28.36	28.03	28.09	1,042,520
23 Nov 23	28.06000 +0.27	28.09	27.75	27.79	856,377
22 Nov 23	27.79000 -0.04	27.98	27.79	27.80	1,237,538
21 Nov 23	27.83000 -0.04	28.04	27.81	27.89	880,718
20 Nov 23	27.87000 -0.20	28.22	27.79	28.07	1,149,498
17 Nov 23	28.07000 +0.58	28.18	27.49	27.49	2,220,789
16 Nov 23	27.49000 -0.06	27.84	27.49	27.60	997,257
15 Nov 23	27.55000 +0.02	27.85	27.39	27.56	1,423,103
14 Nov 23	27.53000 +0.71	27.61	26.75	26.91	1,620,008
13 Nov 23	26.82000 -0.21	27.17	26.77	26.99	1,335,460
10 Nov 23	27.03000 +0.13	27.03	26.60	26.80	1,656,182
09 Nov 23	26.90000 +0.67	27.00	26.07	26.26	2,676,683
08 Nov 23	26.23000 -0.36	26.51	26.08	26.47	2,034,744
07 Nov 23	26.59000 +0.02	26.83	26.49	26.51	1,300,444
06 Nov 23	26.57000 -0.28	26.94	26.56	26.88	1,549,861
03 Nov 23	26.85000 +0.29	27.20	26.64	26.64	1,800,011
02 Nov 23	26.56000 +0.36	26.85	26.43	26.50	1,684,388
01 Nov 23	26.20000 +0.37	26.32	25.86	25.88	1,575,589
31 Oct 23	25.83000 +0.31	25.87	25.52	25.55	1,565,717
30 Oct 23	25.52000 -0.07	25.82	25.38	25.72	1,449,869
27 Oct 23	25.59000 +0.01	25.81	25.56	25.66	1,111,071
26 Oct 23	25.58000 +0.17	25.87	25.26	25.40	1,268,325
25 Oct 23	25.41000 -0.27	25.67	25.21	25.61	1,516,570
24 Oct 23	25.68000 +0.48	25.74	25.23	25.30	2,025,011
23 Oct 23	25.20000 -0.12	25.31	24.86	25.30	1,628,206
20 Oct 23	25.32000 -0.40	25.43	25.10	25.36	6,066,988
19 Oct 23	25.72000 -0.13	25.87	25.49	25.66	1,637,463
18 Oct 23	25.85000 -0.39	26.15	25.74	26.14	1,362,776
17 Oct 23	26.24000 +0.14	26.42	26.04	26.04	1,435,464
16 Oct 23	26.10000 -0.20	26.31	25.45	25.70	2,054,938
13 Oct 23	26.30000 -0.36	26.84	26.22	26.54	1,403,908
12 Oct 23	26.66000 -0.11	27.09	26.56	27.00	1,320,500
11 Oct 23	26.77000 -0.40	27.40	26.56	27.17	2,632,399
10 Oct 23	27.17000 +0.59	27.29	26.79	26.80	1,658,988
09 Oct 23	26.58000 +0.10	26.62	26.27	26.44	1,385,109
06 Oct 23	26.48000 +0.12	26.55	25.96	26.46	1,752,825
05 Oct 23	26.36000 +0.09	26.47	26.17	26.45	1,044,455
04 Oct 23	26.27000 +0.11	26.70	26.02	26.09	1,901,462
03 Oct 23	26.16000 -0.40	26.61	25.94	26.48	2,452,045
02 Oct 23	26.56000 -0.87	27.70	26.46	27.56	2,191,642
29 Sep 23	27.43000 +0.20	27.88	27.25	27.30	1,870,361
28 Sep 23	27.23000 -0.39	27.83	27.21	27.59	1,888,779
27 Sep 23	27.62000 -0.61	28.13	27.52	28.09	1,628,994
26 Sep 23	28.23000 -0.05	28.42	27.98	28.17	1,313,177
25 Sep 23	28.28000 -0.24	28.64	28.18	28.42	1,242,135
22 Sep 23	28.52000 -0.69	28.89	28.32	28.84	1,571,401
21 Sep 23	29.21000 -0.40	29.46	29.09	29.37	1,412,792
20 Sep 23	29.61000 +0.08	29.66	29.40	29.56	1,021,436
19 Sep 23	29.53000 +0.26	29.56	29.12	29.12	833,131
18 Sep 23	29.27000 -0.30	29.55	29.09	29.44	1,333,038
15 Sep 23	29.57000 +0.32	29.66	29.34	29.36	2,874,550
14 Sep 23	29.25000 +0.43	29.32	28.78	28.90	1,484,861
13 Sep 23	28.82000 -0.13	28.98	28.20	28.90	1,547,571
12 Sep 23	28.95000 +0.03	29.19	28.80	29.05	1,718,858
11 Sep 23	28.92000 +0.17	29.07	28.75	28.90	1,002,815
08 Sep 23	28.75000 +0.43	28.77	28.14	28.35	1,367,404
07 Sep 23	28.32000 +0.51	28.37	27.69	27.90	1,362,902
06 Sep 23	27.81000 -0.06	27.87	27.55	27.80	1,048,330
05 Sep 23	27.87000 -0.47	28.22	27.70	28.19	1,411,046
04 Sep 23	28.34000 -0.29	28.87	28.34	28.67	1,187,944
01 Sep 23	28.63000 -0.23	28.85	28.55	28.74	1,311,320
31 Aug 23	28.86000 +0.47	28.90	28.39	28.42	4,052,885
30 Aug 23	28.39000 -0.09	28.53	28.22	28.50	1,203,925
29 Aug 23	28.48000 +0.21	28.64	28.28	28.46	1,189,256
28 Aug 23	28.27000 +0.21	28.36	28.24	28.33	992,487
25 Aug 23	28.06000 +0.19	28.18	27.79	27.80	855,136
24 Aug 23	27.87000 -0.12	28.44	27.84	28.26	1,084,171
23 Aug 23	27.99000 +0.04	28.28	27.97	28.16	857,137
22 Aug 23	27.95000 +0.32	28.21	27.74	27.76	1,522,429
21 Aug 23	27.63000 +0.04	27.94	27.47	27.50	1,018,790
18 Aug 23	27.59000 +0.12	27.62	27.31	27.54	1,628,181
17 Aug 23	27.47000 -0.44	27.87	27.46	27.80	1,459,240
16 Aug 23	27.91000 +0.17	27.99	27.53	27.63	877,087
15 Aug 23	27.74000 -0.42	28.17	27.63	28.16	840,908
14 Aug 23	28.16000 +0.09	28.18	27.93	28.04	773,109
11 Aug 23	28.07000 -0.25	28.34	27.94	28.23	1,402,128
10 Aug 23	28.32000 +0.52	28.41	27.87	27.90	1,823,034
09 Aug 23	27.80000 +0.01	28.12	27.52	27.97	1,783,727
08 Aug 23	27.79000 +0.16	27.87	27.27	27.44	1,532,076
07 Aug 23	27.63000 -0.20	27.81	27.29	27.74	1,316,441
04 Aug 23	27.83000 -0.06	27.96	27.46	27.96	1,547,555
03 Aug 23	27.89000 -1.00	28.96	27.56	28.96	3,443,968
02 Aug 23	28.89000 -0.40	29.00	28.65	29.00	1,929,891
01 Aug 23	29.29000 -0.31	29.66	29.17	29.59	1,188,843
31 Jul 23	29.60000 -0.12	29.81	29.50	29.68	1,163,895
28 Jul 23	29.72000 -0.06	29.89	29.65	29.70	1,168,155
27 Jul 23	29.78000 +0.04	30.13	29.73	29.76	1,578,861
26 Jul 23	29.74000 +0.12	29.74	29.37	29.53	960,112
25 Jul 23	29.62000 +0.02	29.68	29.45	29.60	1,034,909
24 Jul 23	29.60000 -0.10	29.92	29.47	29.52	908,053
21 Jul 23	29.70000 +0.16	29.73	29.51	29.56	1,162,285
20 Jul 23	29.54000 +0.29	29.60	29.24	29.25	1,052,948
19 Jul 23	29.25000 +0.17	29.54	29.15	29.15	1,152,457
18 Jul 23	29.08000 +0.14	29.15	28.85	28.96	891,100
17 Jul 23	28.94000 -0.53	29.44	28.92	29.31	1,294,442
14 Jul 23	29.47000 +0.05	29.66	29.38	29.40	789,989
13 Jul 23	29.42000 +0.31	29.75	29.18	29.37	1,389,985
12 Jul 23	29.11000 +0.32	29.24	28.70	28.80	1,378,312
11 Jul 23	28.79000 +0.25	28.85	28.51	28.80	912,136
10 Jul 23	28.54000 +0.02	28.75	28.33	28.50	1,117,786
07 Jul 23	28.52000 +0.00	28.62	28.14	28.49	1,025,447
06 Jul 23	28.52000 -0.27	28.70	28.26	28.65	2,302,424
05 Jul 23	28.79000 -0.34	29.14	28.68	29.08	1,429,397
04 Jul 23	29.13000 -0.08	29.32	29.10	29.25	853,307
03 Jul 23	29.21000 +0.26	29.40	29.05	29.05	910,673
30 Jun 23	28.95000 +0.27	29.06	28.72	28.75	1,752,902
29 Jun 23	28.68000 +0.04	28.71	28.51	28.63	872,952
28 Jun 23	28.64000 +0.24	28.80	28.53	28.56	1,089,019
27 Jun 23	28.40000 +0.17	28.45	28.16	28.36	1,242,052
26 Jun 23	28.23000 +0.05	28.33	27.97	28.24	1,120,675
23 Jun 23	28.18000 -0.38	28.66	28.10	28.40	1,049,920
22 Jun 23	28.56000 -0.18	28.63	28.24	28.50	1,304,741
21 Jun 23	28.74000 -0.15	28.84	28.44	28.59	1,100,148
20 Jun 23	28.89000 +0.21	28.89	28.48	28.60	1,188,612
19 Jun 23	28.68000 -0.65	29.30	28.59	29.24	1,521,688
16 Jun 23	29.33000 +0.44	29.41	28.84	28.90	4,292,721
15 Jun 23	28.89000 -0.26	29.22	28.68	29.10	1,438,435
14 Jun 23	29.15000 +0.31	29.29	28.86	28.87	1,295,281
13 Jun 23	28.84000 -0.23	29.18	28.79	29.10	1,784,700
12 Jun 23	29.07000 +0.27	29.23	28.95	28.96	1,369,847
09 Jun 23	28.80000 +0.28	28.80	28.43	28.60	1,756,774
08 Jun 23	28.52000 +0.03	28.65	28.44	28.45	1,358,557
07 Jun 23	28.49000 +0.01	28.65	28.18	28.56	1,036,456
06 Jun 23	28.48000 +0.43	28.48	28.00	28.04	1,284,567
05 Jun 23	28.05000 +0.09	28.29	27.94	28.20	1,307,215
02 Jun 23	27.96000 +0.22	28.00	27.63	27.80	1,326,698
01 Jun 23	27.74000 +0.20	27.86	27.50	27.63	1,107,654
31 May 23	27.54000 +0.30	28.08	27.16	27.26	4,465,708
30 May 23	27.24000 +0.16	27.40	27.07	27.16	1,167,343
29 May 23	27.08000 +0.12	27.31	27.04	27.20	551,506
26 May 23	26.96000 +0.04	27.13	26.71	27.10	1,278,013
25 May 23	26.92000 -0.03	27.37	26.74	27.05	1,681,055
24 May 23	26.95000 -0.82	27.70	26.78	27.70	2,443,624
23 May 23	27.77000 -0.41	28.06	27.75	28.06	1,154,065
22 May 23	28.18000 -0.08	28.45	27.99	28.24	1,029,131
19 May 23	28.26000 +0.58	28.33	27.72	27.80	1,666,487
18 May 23	27.68000 -0.09	28.09	27.67	27.90	1,158,399
17 May 23	27.77000 -0.10	27.87	27.58	27.74	1,251,440
16 May 23	27.87000 -0.05	28.07	27.77	27.90	1,426,453
15 May 23	27.92000 +0.21	28.11	27.74	27.82	1,233,438
12 May 23	27.71000 -0.13	28.12	27.68	28.02	1,216,432
11 May 23	27.84000 -0.03	28.06	27.75	27.86	1,206,179
10 May 23	27.87000 +0.24	28.08	27.54	27.69	1,862,104
09 May 23	27.63000 -0.64	27.63	26.98	27.20	2,548,189
08 May 23	28.27000 -0.07	28.37	28.08	28.34	1,066,798
05 May 23	28.34000 +0.47	28.53	27.88	28.06	1,690,588
04 May 23	27.87000 -0.75	28.56	27.54	28.39	2,920,080
03 May 23	28.62000 +0.16	28.65	28.44	28.52	1,479,097
02 May 23	28.46000 -0.23	28.99	28.36	28.84	1,467,208
28 Apr 23	28.69000 +0.02	28.80	28.25	28.76	1,854,359
27 Apr 23	28.67000 +0.01	28.84	28.54	28.64	1,126,668
26 Apr 23	28.66000 -0.18	28.93	28.44	28.86	2,264,695
25 Apr 23	28.84000 -0.42	29.42	28.50	29.40	2,140,174
24 Apr 23	29.26000 -0.14	29.45	29.21	29.31	1,296,414
21 Apr 23	29.40000 +0.32	29.60	29.19	29.46	2,469,163
20 Apr 23	29.08000 -0.18	29.35	28.85	29.30	1,352,250
19 Apr 23	29.26000 +0.18	29.39	28.97	29.00	1,189,936
18 Apr 23	29.08000 -0.02	29.28	29.08	29.20	1,676,473
17 Apr 23	29.10000 +0.07	29.18	28.80	29.00	1,540,664
14 Apr 23	29.03000 -0.10	29.38	28.96	29.32	1,084,741
13 Apr 23	29.13000 -0.10	29.37	28.92	29.23	1,408,607
12 Apr 23	29.23000 +0.07	29.59	29.12	29.15	1,954,319
11 Apr 23	29.16000 +0.50	29.32	28.90	28.90	1,953,081
06 Apr 23	28.66000 +0.22	28.87	28.46	28.60	1,857,932
05 Apr 23	28.44000 -0.09	28.56	28.15	28.50	1,942,299
04 Apr 23	28.53000 +0.14	28.74	28.34	28.36	1,241,854
03 Apr 23	28.39000 -0.01	28.57	28.16	28.49	1,479,430
31 Mar 23	28.40000 +0.14	28.63	28.23	28.35	1,748,712
30 Mar 23	28.26000 +0.64	28.39	27.86	27.86	1,970,799
29 Mar 23	27.62000 +0.77	27.66	26.97	27.09	2,209,110
28 Mar 23	26.85000 +0.32	26.98	26.60	26.94	1,330,981
27 Mar 23	26.53000 +0.39	26.67	26.38	26.46	1,337,325
24 Mar 23	26.14000 -0.75	26.64	25.83	26.62	2,286,000
23 Mar 23	26.89000 -0.19	27.00	26.53	27.00	1,252,206
22 Mar 23	27.08000 +0.01	27.29	26.93	27.13	1,042,122
21 Mar 23	27.07000 +0.51	27.37	26.80	26.83	1,756,978
20 Mar 23	26.56000 +0.16	26.69	25.76	26.30	2,442,547
17 Mar 23	26.40000 -0.69	27.37	26.16	27.23	3,783,751
16 Mar 23	27.09000 +0.34	27.21	26.42	27.06	2,233,069
15 Mar 23	26.75000 -0.64	27.58	26.29	27.50	4,367,502
14 Mar 23	27.39000 +0.55	27.51	26.75	26.84	2,607,597
13 Mar 23	26.84000 -0.65	27.59	26.56	27.52	2,636,009
10 Mar 23	27.49000 -0.65	27.77	27.28	27.69	2,392,756
09 Mar 23	28.14000 +0.00	28.21	27.76	28.20	1,220,020
08 Mar 23	28.14000 +0.14	28.20	27.69	27.84	1,200,108
07 Mar 23	28.00000 -0.35	28.56	27.94	28.34	1,493,926
06 Mar 23	28.35000 +0.00	28.74	28.25	28.56	1,533,692
03 Mar 23	28.35000 +0.41	28.49	28.00	28.00	1,697,675
02 Mar 23	27.94000 +0.12	28.21	27.08	28.10	2,739,494
01 Mar 23	27.82000 -0.49	28.30	27.82	28.30	2,144,321
28 Feb 23	28.31000 -0.44	28.88	28.27	28.70	2,678,157
27 Feb 23	28.75000 +0.41	28.87	28.38	28.40	1,758,257
24 Feb 23	28.34000 -0.08	28.60	28.27	28.50	1,749,704
23 Feb 23	28.42000 +0.08	28.52	28.24	28.28	1,136,843
22 Feb 23	28.34000 -0.16	28.45	27.92	28.33	1,768,736
21 Feb 23	28.50000 -0.20	28.97	28.28	28.60	1,704,061
20 Feb 23	28.70000 +0.25	28.91	28.53	28.56	1,144,503
17 Feb 23	28.45000 -0.10	28.61	28.29	28.50	1,616,504
16 Feb 23	28.55000 +0.08	28.93	28.40	28.50	1,400,445
15 Feb 23	28.47000 +0.41	28.62	28.02	28.04	1,639,540
14 Feb 23	28.06000 +0.06	28.32	28.04	28.12	1,570,896
13 Feb 23	28.00000 +0.30	28.03	27.67	27.73	1,279,139
10 Feb 23	27.70000 -0.39	28.13	27.34	27.90	2,183,463
09 Feb 23	28.09000 +0.03	28.36	28.03	28.26	1,568,278
08 Feb 23	28.06000 +0.15	28.32	27.97	28.18	1,461,801
07 Feb 23	27.91000 +0.16	27.95	27.47	27.77	1,281,893
06 Feb 23	27.75000 -0.31	27.98	27.43	27.94	1,715,214
03 Feb 23	28.06000 +0.13	28.09	27.65	27.87	2,229,820
02 Feb 23	27.93000 +0.71	28.06	27.42	27.42	2,224,511
01 Feb 23	27.22000 +0.04	27.37	27.05	27.34	1,478,855
31 Jan 23	27.18000 -0.21	27.47	27.14	27.47	1,653,459
30 Jan 23	27.39000 -0.32	27.83	27.39	27.71	2,150,525
27 Jan 23	27.71000 +0.00	27.75	27.56	27.67	1,124,996
26 Jan 23	27.71000 +0.12	27.94	27.54	27.74	2,006,995
25 Jan 23	27.59000 +0.33	27.59	27.05	27.21	1,809,657
24 Jan 23	27.26000 +0.44	27.36	26.88	26.95	1,647,519
23 Jan 23	26.82000 +0.17	27.03	26.71	26.80	1,180,198
20 Jan 23	26.65000 +0.17	26.96	26.55	26.76	2,299,053
19 Jan 23	26.48000 -0.74	27.21	26.48	27.14	1,893,752
18 Jan 23	27.22000 +0.14	27.31	27.02	27.05	1,285,079
17 Jan 23	27.08000 -0.39	27.47	26.90	27.47	1,792,614
16 Jan 23	27.47000 +0.61	27.54	26.77	27.02	1,685,817
13 Jan 23	26.86000 -0.39	27.25	26.58	27.22	2,138,512
12 Jan 23	27.25000 +0.29	27.33	26.95	27.13	1,902,733
11 Jan 23	26.96000 +0.49	26.98	26.34	26.44	1,902,386
10 Jan 23	26.47000 -0.33	26.81	26.34	26.70	1,681,477
09 Jan 23	26.80000 +0.27	26.95	26.44	26.50	1,761,369
06 Jan 23	26.53000 +0.61	26.71	25.89	26.00	1,640,178
05 Jan 23	25.92000 -0.06	26.04	25.76	25.85	1,925,402
04 Jan 23	25.98000 +1.20	25.98	24.88	24.90	2,786,900
03 Jan 23	24.78000 -0.09	25.19	24.56	24.88	1,622,376
02 Jan 23	24.87000 +0.87	25.03	24.33	24.37	1,449,655
30 Dec 22	24.00000 -0.35	24.25	24.00	24.18	998,810
29 Dec 22	24.35000 +0.42	24.35	23.78	23.90	845,037
28 Dec 22	23.93000 -0.07	24.19	23.93	24.04	1,028,975
27 Dec 22	24.00000 +0.07	24.27	23.95	24.06	931,695
23 Dec 22	23.93000 +0.00	24.16	23.84	23.92	1,039,268
22 Dec 22	23.93000 -0.34	24.44	23.78	24.27	1,273,529
21 Dec 22	24.27000 +0.48	24.37	23.82	23.82	1,386,553
20 Dec 22	23.79000 -0.38	24.13	23.48	24.05	2,065,236
19 Dec 22	24.17000 -0.06	24.41	24.17	24.31	1,754,288
16 Dec 22	24.23000 -0.07	24.37	23.95	24.21	6,211,307
15 Dec 22	24.30000 -1.09	25.09	24.26	25.04	2,825,396
14 Dec 22	25.39000 +0.27	25.39	24.94	25.09	2,360,311
13 Dec 22	25.12000 +0.38	25.53	24.57	24.90	2,116,198
12 Dec 22	24.74000 -0.49	25.10	24.69	25.10	1,994,961
09 Dec 22	25.23000 +0.73	25.23	24.65	24.70	2,062,710
08 Dec 22	24.50000 -0.10	24.64	24.41	24.60	1,168,276
07 Dec 22	24.60000 -0.23	24.93	24.60	24.81	1,309,959
06 Dec 22	24.83000 -0.22	25.10	24.62	25.03	1,621,890
05 Dec 22	25.05000 +0.07	25.09	24.76	25.00	958,415
02 Dec 22	24.98000 +0.28	24.99	24.62	24.74	1,538,770
01 Dec 22	24.70000 +0.12	25.09	24.58	24.93	1,801,291
30 Nov 22	24.58000 +0.26	24.61	24.24	24.48	3,014,433
29 Nov 22	24.32000 -0.30	24.80	24.24	24.75	2,044,597
28 Nov 22	24.62000 -0.44	25.06	24.62	25.00	2,142,228
25 Nov 22	25.06000 -0.07	25.28	24.94	25.21	1,561,888
24 Nov 22	25.13000 +0.14	25.27	24.99	25.05	1,809,233
23 Nov 22	24.99000 +0.06	25.01	24.68	24.93	1,428,530
22 Nov 22	24.93000 -0.06	25.15	24.80	24.94	1,781,494
21 Nov 22	24.99000 +0.17	24.99	24.62	24.70	1,599,923
18 Nov 22	24.82000 +0.44	24.83	24.48	24.51	1,282,408
17 Nov 22	24.38000 -0.37	24.96	23.99	24.80	2,316,584
16 Nov 22	24.75000 -0.05	24.93	24.21	24.80	2,826,006
15 Nov 22	24.80000 +0.87	24.95	24.15	24.16	3,232,007
14 Nov 22	23.93000 +0.34	24.03	23.59	23.89	2,138,679
11 Nov 22	23.59000 -0.58	24.50	23.49	24.19	2,495,339
10 Nov 22	24.17000 +0.14	24.28	23.57	24.00	3,272,131
09 Nov 22	24.03000 +0.12	24.36	23.54	24.00	2,684,329
08 Nov 22	23.91000 +0.19	23.91	23.45	23.70	2,160,661
07 Nov 22	23.72000 +0.44	23.77	23.07	23.36	2,324,981
04 Nov 22	23.28000 +0.80	23.55	22.55	22.57	2,160,595
03 Nov 22	22.48000 -0.23	22.60	22.17	22.49	1,427,017
02 Nov 22	22.71000 -0.16	22.97	22.65	22.96	1,450,057
01 Nov 22	22.87000 +0.28	23.09	22.69	22.80	1,651,010
31 Oct 22	22.59000 -0.08	22.86	22.54	22.75	2,192,629
28 Oct 22	22.67000 +0.21	22.71	22.19	22.20	1,691,475
27 Oct 22	22.46000 -0.05	22.66	22.16	22.40	2,103,134
26 Oct 22	22.51000 -0.22	23.07	22.38	22.73	1,994,896
25 Oct 22	22.73000 +0.44	22.85	22.38	22.63	2,269,735
24 Oct 22	22.29000 +0.69	22.55	21.69	21.86	2,321,844
21 Oct 22	21.60000 +0.35	21.60	20.92	21.14	2,459,368
20 Oct 22	21.25000 -0.18	21.46	21.06	21.34	1,986,329
19 Oct 22	21.43000 +0.45	21.71	21.12	21.47	2,568,634
18 Oct 22	20.98000 +0.33	21.31	20.73	20.77	2,238,527
17 Oct 22	20.65000 +0.37	20.82	20.25	20.46	1,510,035
14 Oct 22	20.28000 +0.55	20.72	20.16	20.25	2,648,991
13 Oct 22	19.73000 +0.60	19.96	18.94	19.00	2,535,958
12 Oct 22	19.13000 -0.34	19.52	19.02	19.51	2,685,643
11 Oct 22	19.46500 -0.53	19.93	19.39	19.90	2,009,048
10 Oct 22	20.00000 +0.16	20.24	19.66	19.74	1,468,402
07 Oct 22	19.84000 -0.50	20.39	19.84	20.27	1,952,509
06 Oct 22	20.34000 -0.37	20.84	20.30	20.74	1,525,566
05 Oct 22	20.71000 -0.26	21.07	20.44	20.81	2,040,441
04 Oct 22	20.97000 +0.79	20.98	20.37	20.46	2,834,223
03 Oct 22	20.18000 +0.47	20.34	19.41	19.67	1,792,718
30 Sep 22	19.71000 +0.54	19.76	19.30	19.34	3,255,883
29 Sep 22	19.17000 -0.42	19.38	18.83	19.38	2,426,934
28 Sep 22	19.59500 +0.17	19.71	18.89	19.25	2,486,548
27 Sep 22	19.42000 -0.61	20.42	19.33	20.36	3,006,864
26 Sep 22	20.03000 -0.68	20.77	20.01	20.42	2,216,335
23 Sep 22	20.71000 -0.66	21.32	20.61	21.24	2,237,455
22 Sep 22	21.37000 -0.23	21.52	21.16	21.39	1,684,074
21 Sep 22	21.60000 +0.63	21.65	20.50	20.70	2,828,873
20 Sep 22	20.97000 -0.65	21.74	20.87	21.70	1,957,442
19 Sep 22	21.62000 +0.00	21.69	20.98	21.59	1,321,885
16 Sep 22	21.62000 -0.63	21.96	21.36	21.94	4,576,734
15 Sep 22	22.25000 -0.25	22.52	22.06	22.45	1,748,356
14 Sep 22	22.50000 -0.61	23.04	22.36	22.90	2,406,966
13 Sep 22	23.11000 -0.05	23.54	23.06	23.26	2,005,737
12 Sep 22	23.16000 +0.47	23.27	22.74	22.90	1,683,932
09 Sep 22	22.69000 +0.42	22.82	22.26	22.34	1,192,843
08 Sep 22	22.27000 +0.29	22.27	21.70	22.13	1,840,765
07 Sep 22	21.98000 +0.15	22.20	21.58	21.64	1,958,897
06 Sep 22	21.83000 -0.10	22.14	21.70	21.85	1,292,707
05 Sep 22	21.93000 -0.27	21.98	21.25	21.63	1,494,115
02 Sep 22	22.20000 +0.36	22.20	21.77	21.97	1,644,360
01 Sep 22	21.84000 -0.44	22.31	21.79	22.18	2,137,903
31 Aug 22	22.28000 -0.05	22.52	22.02	22.50	2,881,917
30 Aug 22	22.33000 -0.06	22.95	22.32	22.47	1,525,347
29 Aug 22	22.39000 -0.22	22.45	21.85	22.30	1,470,168
26 Aug 22	22.61000 -0.40	23.28	22.52	23.27	1,525,439
25 Aug 22	23.01000 +0.15	23.21	22.63	22.75	1,417,225
24 Aug 22	22.86000 -0.24	23.17	22.65	22.98	1,209,201
23 Aug 22	23.10000 -0.17	23.35	22.79	22.88	1,424,364
22 Aug 22	23.27000 -0.86	24.04	23.18	24.04	1,797,833
19 Aug 22	24.13000 -0.22	24.42	24.05	24.30	1,124,715
18 Aug 22	24.35000 -0.34	24.65	24.16	24.50	1,576,536
17 Aug 22	24.69000 -0.48	25.26	24.57	25.24	1,673,881
16 Aug 22	25.17000 +0.12	25.55	24.72	25.19	1,656,642
15 Aug 22	25.05000 -0.52	25.75	25.05	25.70	1,459,331
12 Aug 22	25.57000 +0.31	26.09	25.32	25.35	2,170,739
11 Aug 22	25.26000 +0.68	25.34	24.70	24.95	2,371,945
10 Aug 22	24.58000 -0.01	24.82	24.40	24.53	1,538,165
09 Aug 22	24.59000 +0.12	24.81	24.35	24.51	1,597,388
08 Aug 22	24.47000 +0.48	24.88	24.07	24.53	2,133,789
05 Aug 22	23.99000 -0.23	24.38	23.63	24.08	1,742,956
04 Aug 22	24.22000 +0.22	24.33	23.77	24.24	2,670,271
03 Aug 22	24.00000 -0.68	24.59	23.66	24.59	3,671,994
02 Aug 22	24.68000 +0.35	24.68	24.08	24.20	1,840,530
01 Aug 22	24.33000 -0.04	24.81	24.28	24.46	1,398,306
29 Jul 22	24.37000 +0.45	24.48	24.07	24.10	1,994,678
28 Jul 22	23.92000 +0.52	23.92	23.19	23.61	1,494,058
27 Jul 22	23.40000 +0.36	23.67	23.12	23.15	2,067,799
26 Jul 22	23.04000 -0.81	23.35	22.65	23.25	2,369,331
25 Jul 22	23.85000 +0.08	24.21	23.63	23.68	1,302,102
22 Jul 22	23.77000 +0.06	24.03	23.62	23.70	1,482,589
21 Jul 22	23.71000 -0.05	24.22	23.45	23.76	1,294,604
20 Jul 22	23.76000 -0.48	24.64	23.57	24.40	2,145,307
19 Jul 22	24.24000 +0.81	24.29	23.18	23.26	1,660,486
18 Jul 22	23.43000 +0.62	23.43	22.87	22.99	1,436,538
15 Jul 22	22.81000 +0.29	23.06	22.59	22.70	1,656,544
14 Jul 22	22.52000 -0.73	23.15	22.34	23.14	1,278,993
13 Jul 22	23.25000 -0.13	23.49	22.99	23.43	1,196,141
12 Jul 22	23.38000 +0.20	23.43	22.88	22.98	1,051,264
11 Jul 22	23.18000 -0.19	23.30	22.88	23.04	1,251,818
08 Jul 22	23.37000 +0.07	23.73	22.91	23.16	1,712,163
07 Jul 22	23.30000 +0.85	23.42	22.64	22.86	2,330,619
06 Jul 22	22.45000 +0.23	22.66	22.21	22.56	2,324,722
05 Jul 22	22.22000 -1.31	22.97	22.21	22.74	2,877,115
04 Jul 22	23.53000 -0.09	24.18	23.46	24.10	1,236,373
01 Jul 22	23.62000 +0.33	23.95	22.74	23.04	2,219,399
30 Jun 22	23.29000 -0.82	23.93	22.97	23.54	3,410,411
29 Jun 22	24.11000 -0.61	24.72	23.80	24.40	1,859,074
28 Jun 22	24.72000 +0.30	24.80	24.17	24.70	1,540,362
27 Jun 22	24.42000 +0.51	24.54	23.85	23.92	2,476,977
24 Jun 22	23.91000 +0.96	23.91	23.11	23.26	2,348,096
23 Jun 22	22.95000 -0.67	23.52	22.95	23.39	1,969,671
22 Jun 22	23.62000 +0.04	23.89	22.94	23.40	1,983,775
21 Jun 22	23.58000 +0.12	23.82	23.46	23.67	1,172,752
20 Jun 22	23.46000 +0.22	23.57	22.96	23.43	1,484,288
17 Jun 22	23.24000 +0.09	23.64	23.02	23.17	3,316,127
16 Jun 22	23.15000 -0.86	24.26	22.51	24.05	3,221,376
15 Jun 22	24.01000 +0.51	24.34	23.90	23.91	1,849,315
14 Jun 22	23.50000 -0.72	24.50	23.50	24.41	2,301,395
13 Jun 22	24.22000 -1.03	24.94	24.15	24.94	2,598,138
10 Jun 22	25.25000 -1.21	26.43	25.07	26.24	2,264,729
09 Jun 22	26.46000 -0.16	26.88	26.31	26.39	1,407,347
08 Jun 22	26.62000 -0.37	26.98	26.22	26.97	1,453,411
07 Jun 22	26.99000 +0.38	27.00	26.60	26.60	1,410,113
06 Jun 22	26.61000 +0.05	26.89	26.47	26.76	1,071,548
03 Jun 22	26.56000 +0.34	26.76	26.26	26.76	1,042,466
02 Jun 22	26.22000 +0.30	26.39	25.95	26.06	1,349,789
01 Jun 22	25.92000 -0.12	26.63	25.92	26.40	1,710,417
31 May 22	26.04000 -1.11	27.11	26.04	27.04	4,799,869
30 May 22	27.15000 +0.59	27.18	26.54	26.76	1,732,490
27 May 22	26.56000 +0.10	26.75	26.24	26.68	1,385,272
26 May 22	26.46000 +0.35	26.57	25.88	25.94	1,201,040
25 May 22	26.11000 +0.53	26.40	25.91	26.10	1,535,883
24 May 22	25.58000 -0.60	26.00	25.46	26.00	1,368,223
23 May 22	26.18000 +0.31	26.34	25.58	26.21	1,971,819
20 May 22	25.87000 +0.69	26.25	25.34	25.44	2,227,476
19 May 22	25.18000 -0.65	25.47	24.85	25.40	2,319,865
18 May 22	25.83000 -0.40	26.75	25.77	26.56	2,120,325
17 May 22	26.23000 +0.41	26.56	25.88	26.00	2,015,661
16 May 22	25.82000 -0.16	25.88	25.40	25.84	1,982,168
13 May 22	25.98000 +0.94	26.05	25.28	25.35	2,751,540
12 May 22	25.04000 -1.61	26.35	24.53	26.00	3,670,802
11 May 22	26.65000 +1.09	26.65	25.55	25.70	2,017,434
10 May 22	25.56000 +0.29	25.95	25.38	25.62	1,894,497
09 May 22	25.27000 -0.99	26.50	25.26	26.14	1,975,256
06 May 22	26.26000 -0.94	27.17	26.24	27.10	1,595,583
05 May 22	27.20000 +0.01	27.84	26.99	27.78	1,250,051
04 May 22	27.19000 -0.27	27.72	27.12	27.50	1,093,031
03 May 22	27.46000 +0.37	27.60	27.05	27.24	1,388,046
02 May 22	27.09000 -0.81	27.66	25.43	27.64	2,256,824
29 Apr 22	27.90000 +0.10	28.25	27.61	28.00	1,854,625
28 Apr 22	27.80000 +0.49	28.08	27.50	27.54	1,762,615
27 Apr 22	27.31000 -0.83	28.04	26.92	28.03	2,271,749
26 Apr 22	28.14000 -0.52	28.93	28.09	28.82	1,659,148
25 Apr 22	28.66000 +0.03	29.09	28.16	28.32	1,972,850
22 Apr 22	28.63000 -0.43	28.98	28.44	28.60	1,634,307
21 Apr 22	29.06000 +0.69	29.56	28.39	28.45	1,705,978
20 Apr 22	28.37000 +1.03	28.58	27.27	27.47	1,790,776
19 Apr 22	27.34000 -0.64	28.04	27.32	27.90	1,714,580
14 Apr 22	27.98000 +0.08	28.53	27.81	27.90	1,802,057
13 Apr 22	27.90000 +0.30	27.98	27.20	27.50	1,286,924
12 Apr 22	27.60000 -0.09	27.79	27.08	27.50	1,778,941
11 Apr 22	27.69000 +0.26	28.58	27.61	27.90	1,627,750
08 Apr 22	27.43000 +0.31	27.76	27.20	27.45	1,608,954
07 Apr 22	27.12000 -0.71	28.14	26.98	28.01	2,815,101
06 Apr 22	27.83000 -0.49	28.52	27.05	28.14	2,768,317
05 Apr 22	28.32000 -1.58	29.79	28.06	29.70	2,621,122
04 Apr 22	29.90000 +0.38	29.90	29.37	29.76	1,248,672
01 Apr 22	29.52000 +0.43	29.66	28.99	29.11	1,111,083
31 Mar 22	29.09000 -0.02	29.67	29.06	29.20	1,411,803
30 Mar 22	29.11000 -0.11	29.21	28.56	29.18	1,329,825
29 Mar 22	29.22000 +1.16	29.31	28.39	28.39	1,974,442
28 Mar 22	28.06000 +0.34	28.60	27.70	27.72	1,773,019
25 Mar 22	27.72000 -0.25	28.19	27.63	28.08	1,357,570
24 Mar 22	27.97000 -0.83	29.04	27.84	28.87	2,351,030
23 Mar 22	28.80000 -0.56	29.55	28.76	29.32	1,575,910
22 Mar 22	29.36000 +0.73	29.63	28.82	28.82	1,674,189
21 Mar 22	28.63000 -1.13	29.64	28.63	29.59	1,612,424
18 Mar 22	29.76000 -0.26	30.25	29.35	30.25	4,420,009
17 Mar 22	30.02000 +0.81	30.28	29.24	29.86	2,334,105
16 Mar 22	29.21000 +0.85	29.79	28.70	28.76	2,781,715
15 Mar 22	28.36000 +0.34	28.47	27.60	27.89	1,797,063
14 Mar 22	28.02000 +0.75	28.68	27.69	27.98	2,477,572
11 Mar 22	27.27000 -0.13	28.41	27.12	27.54	2,555,874
10 Mar 22	27.40000 -1.44	28.67	27.33	28.47	2,697,843
09 Mar 22	28.84000 +3.15	28.84	26.84	27.10	4,831,156
08 Mar 22	25.69000 +0.91	26.85	24.24	24.30	3,570,134
07 Mar 22	24.78000 -0.49	25.61	22.88	24.00	6,259,962
04 Mar 22	25.27000 -2.29	27.56	25.17	27.31	4,528,521
03 Mar 22	27.56000 -0.77	28.79	27.54	28.34	2,814,417
02 Mar 22	28.33000 -1.49	29.49	27.72	29.20	4,165,350
01 Mar 22	29.82000 -1.39	31.25	29.82	31.14	2,501,839
28 Feb 22	31.21000 -0.53	31.60	30.81	31.00	3,224,267
25 Feb 22	31.74000 +2.00	31.94	29.64	29.70	3,409,859
24 Feb 22	29.74000 -2.00	30.96	29.37	30.24	3,880,161
23 Feb 22	31.74000 +0.29	31.91	31.45	31.50	1,566,410
22 Feb 22	31.45000 -0.30	31.64	30.00	30.88	2,023,542
21 Feb 22	31.75000 -0.81	32.80	31.65	32.66	1,257,018
18 Feb 22	32.56000 +0.23	32.99	32.23	32.25	1,358,110
17 Feb 22	32.33000 +0.07	32.55	32.07	32.32	1,151,062
16 Feb 22	32.26000 +0.01	32.49	32.12	32.36	995,058
15 Feb 22	32.25000 +0.74	32.34	31.40	31.41	1,456,501
14 Feb 22	31.51000 -0.92	32.05	31.43	32.00	1,623,810
11 Feb 22	32.43000 -0.49	32.81	32.23	32.70	1,141,496
10 Feb 22	32.92000 +0.15	33.05	32.71	32.96	961,037
09 Feb 22	32.77000 +0.15	33.33	32.73	32.76	1,260,639
08 Feb 22	32.62000 +0.57	32.72	32.01	32.06	1,182,633
07 Feb 22	32.05000 -0.31	32.61	31.73	32.50	1,349,854
04 Feb 22	32.36000 -0.50	33.00	32.21	32.87	1,610,202
03 Feb 22	32.86000 -0.07	33.08	32.61	32.93	1,328,454
02 Feb 22	32.93000 +0.68	32.93	32.30	32.30	1,427,735
01 Feb 22	32.25000 +0.32	32.76	32.19	32.20	1,312,855
31 Jan 22	31.93000 +0.28	32.29	31.77	32.06	1,494,280
28 Jan 22	31.65000 -0.63	32.35	31.32	32.18	1,370,806
27 Jan 22	32.28000 +0.48	32.35	31.52	31.70	1,334,858
26 Jan 22	31.80000 +0.82	32.00	31.10	31.11	1,624,950
25 Jan 22	30.98000 +0.22	31.22	30.66	30.80	1,556,482
24 Jan 22	30.76000 -1.14	32.09	30.57	31.80	2,553,698
21 Jan 22	31.90000 -1.10	32.72	31.80	32.70	1,654,100
20 Jan 22	33.00000 +0.72	33.11	32.25	32.41	1,831,902
19 Jan 22	32.28000 +0.04	32.35	31.89	32.18	1,367,307
18 Jan 22	32.24000 -0.35	32.58	32.11	32.48	1,307,164
17 Jan 22	32.59000 +0.29	32.67	32.08	32.42	1,496,564
14 Jan 22	32.30000 -0.24	32.55	32.12	32.43	1,401,392
13 Jan 22	32.54000 +0.36	32.54	32.08	32.20	1,473,691
12 Jan 22	32.18000 -0.41	32.80	32.10	32.76	1,371,862
11 Jan 22	32.59000 +0.22	32.85	32.40	32.50	1,297,235
10 Jan 22	32.37000 -0.80	33.49	32.15	33.40	1,987,004
07 Jan 22	33.17000 +0.84	33.17	32.20	32.20	2,374,033
06 Jan 22	32.33000 +0.14	32.52	31.82	31.91	1,549,629
05 Jan 22	32.19000 -0.45	32.57	32.19	32.49	1,958,027
04 Jan 22	32.64000 +0.04	32.84	32.36	32.78	1,467,908
03 Jan 22	32.60000 +0.34	32.77	32.25	32.28	941,168
31 Dec 21	32.26000 +0.18	32.26	31.99	32.00	417,547
30 Dec 21	32.08000 -0.16	32.31	32.00	32.00	930,963
29 Dec 21	32.24000 -0.34	32.61	32.18	32.60	827,380
28 Dec 21	32.58000 +0.87	32.58	31.73	31.83	1,437,975
27 Dec 21	31.71000 -0.13	32.03	31.68	31.80	642,892
24 Dec 21	31.84000 +0.10	32.14	31.81	32.00	289,498
23 Dec 21	31.74000 -0.03	32.00	31.66	31.90	1,087,137
22 Dec 21	31.77000 +0.21	31.77	31.05	31.57	1,098,929
21 Dec 21	31.56000 +0.25	31.70	31.22	31.40	1,453,464
20 Dec 21	31.31000 -0.23	31.31	30.68	30.85	1,479,235
17 Dec 21	31.54000 -0.11	31.81	31.18	31.51	2,880,308
16 Dec 21	31.65000 +0.19	32.19	30.98	32.07	2,397,618
15 Dec 21	31.46000 +0.70	31.60	31.15	31.20	1,906,474
14 Dec 21	30.76000 -0.26	31.16	30.70	30.99	1,620,255
13 Dec 21	31.02000 +0.28	31.06	30.66	30.95	1,604,801
10 Dec 21	30.74000 -0.02	30.86	30.35	30.46	1,094,254
09 Dec 21	30.76000 +0.65	30.88	30.19	30.23	1,872,666
08 Dec 21	30.11000 +0.39	30.35	29.68	29.68	2,415,069
07 Dec 21	29.72000 +0.28	29.75	29.20	29.55	1,903,742
06 Dec 21	29.44000 +0.57	29.51	28.91	29.04	1,693,250
03 Dec 21	28.87000 +0.43	29.25	28.62	28.66	1,979,609
02 Dec 21	28.44000 -0.69	28.94	28.29	28.80	1,525,292
01 Dec 21	29.13000 +0.73	29.16	28.47	28.58	2,528,000
30 Nov 21	28.40000 +0.16	28.62	27.84	28.05	2,881,674
29 Nov 21	28.24000 +0.38	28.54	27.75	27.80	2,472,021
26 Nov 21	27.86000 -1.39	28.76	27.75	28.76	3,114,173
25 Nov 21	29.25000 +0.11	29.34	29.10	29.20	1,119,932
24 Nov 21	29.14000 +0.26	29.14	28.78	28.93	1,320,057
23 Nov 21	28.88000 -0.09	29.17	28.48	28.70	1,312,077
22 Nov 21	28.97000 -0.05	29.30	28.57	29.16	1,555,691
19 Nov 21	29.02000 -0.90	30.03	28.96	29.97	1,859,763
18 Nov 21	29.92000 -0.05	30.11	29.83	30.01	691,446
17 Nov 21	29.97000 +0.16	30.09	29.75	29.82	904,282
16 Nov 21	29.81000 -0.17	30.18	29.81	29.98	931,005
15 Nov 21	29.98000 +0.17	30.09	29.56	29.81	1,048,371
12 Nov 21	29.81000 +0.29	29.84	29.46	29.56	948,566
11 Nov 21	29.52000 -0.16	29.93	29.34	29.84	1,526,663
10 Nov 21	29.68000 +0.10	30.15	29.52	29.64	1,519,357
09 Nov 21	29.58000 +0.02	30.26	29.58	29.74	1,488,411
08 Nov 21	29.56000 -0.04	29.95	29.56	29.62	892,603
05 Nov 21	29.60000 -0.61	30.17	29.53	30.12	1,776,737
04 Nov 21	30.21000 +1.23	30.55	29.22	29.31	2,768,069
03 Nov 21	28.98000 +0.11	29.10	28.42	28.89	1,410,196
02 Nov 21	28.87000 +0.17	28.94	28.47	28.78	1,361,356
01 Nov 21	28.70000 +0.47	28.82	28.29	28.30	1,003,527
29 Oct 21	28.23000 -0.53	28.76	28.16	28.57	1,964,858
28 Oct 21	28.76000 +0.56	28.76	28.08	28.14	1,913,676
27 Oct 21	28.20000 -0.18	28.62	28.07	28.37	1,301,414
26 Oct 21	28.38000 +0.15	28.40	28.14	28.24	1,348,888
25 Oct 21	28.23000 -0.26	28.56	28.11	28.50	1,506,246
22 Oct 21	28.49000 +0.51	28.67	28.00	28.08	1,845,576
21 Oct 21	27.98000 -0.30	28.39	27.85	28.30	1,665,819
20 Oct 21	28.28000 +0.52	28.39	27.50	27.66	1,767,799
19 Oct 21	27.76000 +0.69	27.89	27.05	27.18	1,805,165
18 Oct 21	27.07000 -0.04	27.36	26.96	27.20	1,456,555
15 Oct 21	27.11000 +0.13	27.24	26.76	27.14	2,047,225
14 Oct 21	26.98000 +0.02	27.17	26.91	27.00	1,431,492
13 Oct 21	26.96000 +0.24	26.96	26.51	26.63	1,584,802
12 Oct 21	26.72000 +0.28	26.77	26.15	26.25	2,391,079
11 Oct 21	26.44000 +0.38	26.53	25.99	26.28	1,899,153
08 Oct 21	26.06000 -0.62	26.86	25.99	26.86	1,979,774
07 Oct 21	26.68000 +0.11	26.96	26.40	26.80	2,484,892
06 Oct 21	26.57000 -0.69	27.03	26.28	27.03	2,116,098
05 Oct 21	27.26000 +0.42	27.32	26.90	26.96	1,741,009
04 Oct 21	26.84000 +0.25	27.00	26.55	26.66	1,522,183
01 Oct 21	26.59000 +0.13	26.81	26.18	26.25	1,733,069
30 Sep 21	26.46000 +0.19	26.69	26.28	26.51	2,592,429
29 Sep 21	26.27000 +0.07	26.73	26.02	26.12	4,182,297
28 Sep 21	26.20000 -0.92	27.12	26.02	27.04	4,480,541
27 Sep 21	27.12000 +0.00	27.40	26.93	27.02	3,187,372
24 Sep 21	27.12000 -0.59	27.58	26.93	27.50	2,842,004
23 Sep 21	27.71000 +0.85	27.79	26.83	26.86	3,810,182
22 Sep 21	26.86000 +0.02	26.86	26.47	26.80	3,316,392
21 Sep 21	26.84000 -0.31	27.07	26.73	26.83	2,902,154
20 Sep 21	27.15000 -0.21	27.21	26.76	26.90	3,790,140
17 Sep 21	27.36000 -1.89	28.53	27.33	28.50	4,430,696
16 Sep 21	29.25000 +0.25	29.93	28.72	28.96	3,367,092
15 Sep 21	29.00000 -0.06	29.30	28.96	29.03	1,209,120
14 Sep 21	29.06000 +0.13	29.09	28.72	28.90	752,297
13 Sep 21	28.93000 +0.18	29.16	28.83	28.86	1,051,932
10 Sep 21	28.75000 -0.25	29.15	28.67	29.15	984,337
09 Sep 21	29.00000 -0.37	29.30	28.97	29.22	1,193,609
08 Sep 21	29.37000 +0.00	29.53	28.93	29.24	1,173,023
07 Sep 21	29.37000 +0.06	29.42	29.16	29.24	828,112
06 Sep 21	29.31000 -0.28	29.67	29.25	29.58	763,345
03 Sep 21	29.59000 -0.22	29.88	29.29	29.80	849,099
02 Sep 21	29.81000 -0.06	29.94	29.66	29.77	808,265
01 Sep 21	29.87000 +0.82	29.90	29.31	29.34	1,918,074
31 Aug 21	29.05000 +0.30	29.26	28.76	28.77	2,393,477
30 Aug 21	28.75000 +0.17	28.75	28.51	28.58	575,172
27 Aug 21	28.58000 -0.05	28.86	28.58	28.65	1,145,292
26 Aug 21	28.63000 -0.41	29.05	28.47	28.90	870,173
25 Aug 21	29.04000 -0.03	29.27	28.94	29.02	806,215
24 Aug 21	29.07000 +0.21	29.07	28.74	28.91	1,084,019
23 Aug 21	28.86000 +0.05	29.07	28.51	28.98	951,563
20 Aug 21	28.81000 +0.09	29.00	28.50	28.77	1,070,345
19 Aug 21	28.72000 +0.12	28.82	28.19	28.32	1,544,651
18 Aug 21	28.60000 +0.45	28.64	28.24	28.24	1,197,715
17 Aug 21	28.15000 -0.05	28.30	27.84	28.00	643,268
16 Aug 21	28.20000 -0.05	28.20	27.77	28.20	698,701
13 Aug 21	28.25000 +0.38	28.28	27.77	27.82	930,019
12 Aug 21	27.87000 +0.16	27.92	27.72	27.78	888,405
11 Aug 21	27.71000 +0.15	27.72	27.52	27.68	795,616
10 Aug 21	27.56000 +0.11	27.65	27.45	27.45	808,597
09 Aug 21	27.45000 -0.01	27.62	27.36	27.40	789,574
06 Aug 21	27.46000 -0.04	27.58	27.38	27.50	1,077,705
05 Aug 21	27.50000 +0.13	27.75	27.37	27.40	1,024,602
04 Aug 21	27.37000 -0.36	27.87	27.19	27.87	1,658,790
03 Aug 21	27.73000 -0.15	28.11	27.73	27.87	1,365,624
02 Aug 21	27.88000 +0.20	27.99	27.74	27.86	1,036,747
30 Jul 21	27.68000 -0.25	27.85	27.30	27.72	1,924,116
29 Jul 21	27.93000 +0.78	28.07	27.40	27.42	2,194,077
28 Jul 21	27.15000 +0.48	27.15	26.71	26.77	1,360,311
27 Jul 21	26.67000 +0.16	26.67	26.39	26.51	1,158,201
26 Jul 21	26.51000 +0.28	26.57	26.13	26.16	1,206,975
23 Jul 21	26.23000 +0.11	26.36	26.06	26.27	1,022,271
22 Jul 21	26.12000 +0.22	26.40	25.99	25.99	1,078,984
21 Jul 21	25.90000 +0.51	26.04	25.54	25.60	1,652,926
20 Jul 21	25.39000 -0.11	25.82	25.12	25.42	2,090,340
19 Jul 21	25.50000 -0.58	25.99	25.26	25.94	2,368,310
16 Jul 21	26.08000 +0.39	26.08	25.73	25.86	1,554,853
15 Jul 21	25.69000 -0.42	26.07	25.62	25.99	1,390,499
14 Jul 21	26.11000 -0.07	26.13	25.95	26.05	625,284
13 Jul 21	26.18000 -0.12	26.26	26.02	26.25	818,306
12 Jul 21	26.30000 +0.35	26.30	25.96	25.97	1,123,112
09 Jul 21	25.95000 +0.16	26.12	25.68	25.72	1,549,990
08 Jul 21	25.79000 -0.47	26.18	25.62	26.15	2,326,132
07 Jul 21	26.26000 +0.06	26.34	25.94	26.10	1,276,898
06 Jul 21	26.20000 +0.02	26.38	26.03	26.20	1,780,884
05 Jul 21	26.18000 +0.00	26.29	25.95	26.21	1,004,587
02 Jul 21	26.18000 +0.25	26.31	25.79	26.03	1,371,790
01 Jul 21	25.93000 +0.46	26.04	25.51	25.51	1,423,867
30 Jun 21	25.47000 +0.07	25.78	25.33	25.60	1,987,453
29 Jun 21	25.40000 +0.36	25.47	25.01	25.04	1,536,602
28 Jun 21	25.04000 -0.13	25.39	24.98	25.20	1,167,956
25 Jun 21	25.17000 -0.18	25.45	25.13	25.43	1,024,709
24 Jun 21	25.35000 +0.45	25.47	25.02	25.10	1,276,236
23 Jun 21	24.90000 -0.39	25.44	24.90	25.36	1,245,818
22 Jun 21	25.29000 +0.17	25.42	25.10	25.22	1,083,890
21 Jun 21	25.12000 +0.02	25.24	24.83	25.03	1,126,093
18 Jun 21	25.10000 -0.56	25.72	25.10	25.60	2,170,495
17 Jun 21	25.66000 -0.24	25.79	25.53	25.70	1,142,079
16 Jun 21	25.90000 -0.15	26.13	25.78	26.05	1,283,610
15 Jun 21	26.05000 -0.10	26.20	25.84	26.15	957,935
14 Jun 21	26.15000 +0.20	26.26	25.95	25.95	1,422,591
11 Jun 21	25.95000 +0.30	25.98	25.65	25.65	816,816
10 Jun 21	25.65000 -0.16	25.91	25.51	25.85	1,059,827
09 Jun 21	25.81000 +0.14	25.81	25.51	25.64	673,513
08 Jun 21	25.67000 -0.28	26.09	25.59	25.91	1,064,299
07 Jun 21	25.95000 +0.25	26.11	25.55	25.61	948,664
04 Jun 21	25.70000 -0.01	25.85	25.53	25.72	658,430
03 Jun 21	25.71000 -0.12	25.85	25.49	25.80	891,369
02 Jun 21	25.83000 -0.10	26.08	25.70	25.97	838,026
01 Jun 21	25.93000 +0.23	26.04	25.78	25.79	971,681
31 May 21	25.70000 -0.18	25.96	25.61	25.96	750,043
28 May 21	25.88000 +0.27	25.95	25.59	25.65	1,081,192
27 May 21	25.61000 -0.25	25.95	25.61	25.95	1,412,256
26 May 21	25.86000 +0.03	25.96	25.69	25.82	856,663
25 May 21	25.83000 +0.00	25.98	25.68	25.98	890,162
24 May 21	25.83000 +0.02	25.94	25.74	25.92	598,848
21 May 21	25.81000 +0.08	25.90	25.59	25.80	1,121,661
20 May 21	25.73000 +0.34	25.82	25.37	25.50	1,375,915
19 May 21	25.39000 -0.31	25.59	25.14	25.45	1,277,466
18 May 21	25.70000 +0.20	25.86	25.61	25.65	1,297,149
17 May 21	25.50000 -0.60	26.31	25.46	26.20	1,912,578
14 May 21	26.10000 +0.48	26.11	25.59	25.80	1,864,004
13 May 21	25.62000 +0.19	25.63	24.76	25.30	1,506,486
12 May 21	25.43000 +0.29	25.54	25.14	25.17	1,670,255
11 May 21	25.14000 -0.57	25.61	24.89	25.60	2,649,137
10 May 21	25.71000 -0.60	25.93	25.51	25.80	2,022,020
07 May 21	26.31000 +0.21	26.39	25.94	26.16	1,584,224
06 May 21	26.10000 +0.36	26.12	25.68	25.70	1,815,786
05 May 21	25.74000 -0.26	26.50	25.40	26.10	2,796,545
04 May 21	26.00000 -0.38	26.69	25.99	26.34	1,918,626
03 May 21	26.38000 -0.11	26.61	26.09	26.56	1,368,392
30 Apr 21	26.49000 -0.06	26.61	26.25	26.55	1,410,934
29 Apr 21	26.55000 -0.13	26.84	26.41	26.77	1,764,756
28 Apr 21	26.68000 +0.26	26.84	26.30	26.50	1,687,474
27 Apr 21	26.42000 +0.42	26.45	25.85	26.02	2,141,886
26 Apr 21	26.00000 +0.27	26.05	25.59	25.67	1,930,521
23 Apr 21	25.73000 +0.49	25.73	25.31	25.46	2,004,006
22 Apr 21	25.24000 +0.68	25.35	24.67	24.72	2,063,622
21 Apr 21	24.56000 -0.21	24.87	24.44	24.77	1,204,479
20 Apr 21	24.77000 -0.12	24.96	24.41	24.80	1,783,186
19 Apr 21	24.89000 +0.03	25.36	24.86	24.99	2,193,506
16 Apr 21	24.86000 +0.41	25.10	24.45	24.52	3,184,318
15 Apr 21	24.45000 +0.10	24.59	24.19	24.35	1,732,994
14 Apr 21	24.35000 -0.10	24.51	24.19	24.50	1,394,951
13 Apr 21	24.45000 -0.30	25.00	24.39	24.76	2,998,935
12 Apr 21	24.75000 +2.18	24.81	22.51	22.59	7,192,636
09 Apr 21	22.57000 +0.34	22.57	22.07	22.23	1,867,644
08 Apr 21	22.23000 -0.08	22.45	22.11	22.34	1,686,897
07 Apr 21	22.31000 -0.02	22.66	22.24	22.30	1,892,837
06 Apr 21	22.33000 +0.00	22.57	22.11	22.50	1,294,085
01 Apr 21	22.33000 +0.47	22.44	21.82	21.95	1,777,279
31 Mar 21	21.86000 +0.30	22.13	21.56	21.56	2,005,217
30 Mar 21	21.56000 -0.20	21.90	21.51	21.81	1,363,628
29 Mar 21	21.76000 +0.26	21.81	21.49	21.55	1,884,296
26 Mar 21	21.50000 -0.16	21.91	21.46	21.75	2,527,823
25 Mar 21	21.66000 +0.07	21.67	21.30	21.50	1,684,826
24 Mar 21	21.59000 -0.10	21.72	21.36	21.63	1,755,559
23 Mar 21	21.69000 -0.31	22.12	21.47	22.00	2,052,412
22 Mar 21	22.00000 -0.48	22.49	21.93	22.49	2,059,560
19 Mar 21	22.48000 +0.18	22.53	22.15	22.27	3,233,962
18 Mar 21	22.30000 -0.31	22.73	22.28	22.68	1,994,482
17 Mar 21	22.61000 -0.40	23.10	22.61	23.08	1,190,400
16 Mar 21	23.01000 -0.29	23.41	22.91	23.35	1,395,192
15 Mar 21	23.30000 -0.14	23.59	23.26	23.45	1,323,750
12 Mar 21	23.44000 +0.25	23.44	22.88	23.22	1,548,323
11 Mar 21	23.19000 +0.07	23.37	22.98	23.12	1,808,000
10 Mar 21	23.12000 +0.15	23.20	22.91	23.04	1,380,177
09 Mar 21	22.97000 +0.13	23.37	22.81	22.85	1,728,153
08 Mar 21	22.84000 +0.14	22.95	22.59	22.85	1,901,710
05 Mar 21	22.70000 +0.42	22.70	22.00	22.10	1,844,925
04 Mar 21	22.28000 +0.05	22.49	21.95	22.02	1,902,316
03 Mar 21	22.23000 -0.37	22.70	22.03	22.64	1,820,475
02 Mar 21	22.60000 +0.18	23.02	22.50	22.58	1,542,293
01 Mar 21	22.42000 +0.07	22.79	22.24	22.50	1,835,444
26 Feb 21	22.35000 -1.00	23.39	22.35	23.31	2,818,166
25 Feb 21	23.35000 +0.00	23.94	23.35	23.46	1,897,259
24 Feb 21	23.35000 +0.26	23.53	22.81	22.91	1,885,837
23 Feb 21	23.09000 +0.29	23.09	22.45	22.70	1,683,127
22 Feb 21	22.80000 +0.42	22.95	22.13	22.34	1,761,669
19 Feb 21	22.38000 +0.08	22.52	22.07	22.30	1,570,220
18 Feb 21	22.30000 -0.27	22.76	22.17	22.50	1,558,775
17 Feb 21	22.57000 +0.07	22.78	22.17	22.31	1,784,073
16 Feb 21	22.50000 -0.18	22.92	22.45	22.92	1,230,351
15 Feb 21	22.68000 +0.19	22.76	22.39	22.50	1,247,832
12 Feb 21	22.49000 -0.11	22.72	22.35	22.47	1,408,516
11 Feb 21	22.60000 +0.32	22.72	22.22	22.27	1,377,627
10 Feb 21	22.28000 -0.03	22.56	22.17	22.54	1,352,739
09 Feb 21	22.31000 -0.26	22.62	22.18	22.50	2,337,061
08 Feb 21	22.57000 -0.34	23.01	22.55	22.92	1,742,106
05 Feb 21	22.91000 -0.11	23.21	22.90	23.15	1,232,233
04 Feb 21	23.02000 -0.01	23.27	22.81	23.10	1,337,884
03 Feb 21	23.03000 +0.37	23.25	22.69	22.75	1,915,592
02 Feb 21	22.66000 +0.39	22.74	22.34	22.40	1,818,215
01 Feb 21	22.27000 +0.21	22.33	22.02	22.14	1,268,418
29 Jan 21	22.06000 -0.35	22.39	21.87	22.11	1,735,410
28 Jan 21	22.41000 +0.53	22.64	21.36	21.68	2,342,264
27 Jan 21	21.88000 -0.29	22.41	21.53	22.13	2,066,099
26 Jan 21	22.17000 -0.19	22.54	22.14	22.46	1,758,786
25 Jan 21	22.36000 +0.01	22.63	22.11	22.51	1,863,905
22 Jan 21	22.35000 -0.45	22.67	22.11	22.63	2,542,829
21 Jan 21	22.80000 -0.58	23.49	22.67	23.45	2,501,477
20 Jan 21	23.38000 +0.23	23.49	23.15	23.23	2,949,642
19 Jan 21	23.15000 +0.43	23.35	22.89	23.00	2,085,116
18 Jan 21	22.72000 -0.41	22.98	22.10	22.98	3,034,026
15 Jan 21	23.13000 +0.15	23.53	22.73	22.90	2,694,745
14 Jan 21	22.98000 +0.38	23.14	22.58	22.63	2,448,438
13 Jan 21	22.60000 +0.00	22.87	22.56	22.77	2,234,234
12 Jan 21	22.60000 +0.90	22.72	21.71	21.77	3,111,900
11 Jan 21	21.70000 -0.30	22.01	21.57	21.93	1,981,232
08 Jan 21	22.00000 +1.03	22.03	21.07	21.10	3,510,434
07 Jan 21	20.97000 +0.32	21.19	20.67	20.75	1,745,817
06 Jan 21	20.65000 +0.63	20.73	19.91	19.91	1,737,073
05 Jan 21	20.02000 -0.11	20.08	19.85	20.00	1,554,675
04 Jan 21	20.13000 +0.12	20.55	20.02	20.08	1,559,491
31 Dec 20	20.01000 -0.13	20.14	19.89	20.02	508,227
30 Dec 20	20.14000 -0.18	20.35	20.04	20.34	862,605
29 Dec 20	20.32000 +0.03	20.58	20.31	20.40	1,254,701
28 Dec 20	20.29000 +0.44	20.36	19.97	20.08	1,061,978
24 Dec 20	19.85500 -0.23	20.15	19.83	20.10	359,427
23 Dec 20	20.08000 +0.39	20.08	19.66	19.70	1,399,926
22 Dec 20	19.69000 +0.27	19.69	19.29	19.48	1,025,271
21 Dec 20	19.41500 -0.30	19.45	18.70	19.34	2,496,089
18 Dec 20	19.71500 -0.08	19.93	19.61	19.76	2,638,767
17 Dec 20	19.79000 +0.02	20.08	19.69	19.75	1,734,440
16 Dec 20	19.77000 +0.40	19.92	19.51	19.56	1,765,889
15 Dec 20	19.37500 -0.24	19.68	19.31	19.64	1,897,887
14 Dec 20	19.61500 +0.13	19.89	19.59	19.60	1,044,275
11 Dec 20	19.48500 -0.14	19.68	19.32	19.60	1,510,757
10 Dec 20	19.62500 -0.42	20.19	19.60	20.12	1,837,061
09 Dec 20	20.04000 +0.17	20.18	19.86	20.15	1,309,309
08 Dec 20	19.87500 +0.08	19.94	19.73	19.80	1,454,865
07 Dec 20	19.79000 -0.43	20.16	19.66	20.16	1,590,257
04 Dec 20	20.22000 +0.20	20.38	19.99	20.03	1,752,205
03 Dec 20	20.02000 -0.14	20.23	19.85	20.21	1,443,264
02 Dec 20	20.16000 +0.24	20.62	19.85	19.92	3,529,605
01 Dec 20	19.92500 +0.66	19.95	19.33	19.40	3,272,962
30 Nov 20	19.26000 -0.53	19.79	19.26	19.79	3,725,901
27 Nov 20	19.79500 +0.09	20.00	19.59	19.74	2,039,145
26 Nov 20	19.70500 +0.22	19.74	19.41	19.48	2,833,445
25 Nov 20	19.49000 +0.69	19.49	18.83	18.92	3,659,625
24 Nov 20	18.80000 +0.22	18.81	18.55	18.68	1,707,533
23 Nov 20	18.57500 -0.15	18.91	18.55	18.86	1,223,060
20 Nov 20	18.73000 +0.38	19.00	18.40	18.43	2,149,227
19 Nov 20	18.35500 -0.46	18.80	18.35	18.66	2,192,865
18 Nov 20	18.81500 -0.15	18.84	18.58	18.78	1,983,042
17 Nov 20	18.97000 -0.11	19.15	18.67	19.10	2,257,031
16 Nov 20	19.08000 +0.52	19.41	18.64	18.72	3,805,040
13 Nov 20	18.56000 -0.04	18.74	18.36	18.40	1,904,463
12 Nov 20	18.60000 -0.46	18.93	18.44	18.85	2,570,745
11 Nov 20	19.06000 +0.20	19.17	18.81	19.00	2,620,651
10 Nov 20	18.86000 +0.75	18.96	17.91	18.16	4,333,352
09 Nov 20	18.11500 +1.37	18.20	16.92	17.00	4,486,142
06 Nov 20	16.74500 -0.50	17.58	16.64	17.30	2,640,845
05 Nov 20	17.24500 -0.10	17.85	17.25	17.50	2,771,287
04 Nov 20	17.34500 +0.35	17.38	16.64	16.75	2,257,389
03 Nov 20	16.99000 +0.39	17.06	16.60	16.60	2,166,752
02 Nov 20	16.60000 +0.61	16.72	16.00	16.07	2,738,969
30 Oct 20	15.99000 +0.14	16.08	15.68	15.75	2,221,517
29 Oct 20	15.85000 -0.31	16.18	15.72	16.00	2,984,457
28 Oct 20	16.16000 -0.55	16.43	15.91	16.37	3,752,627
27 Oct 20	16.70500 -0.42	17.14	16.55	17.12	2,485,110
26 Oct 20	17.12000 -0.23	17.35	17.07	17.11	1,877,498
23 Oct 20	17.35000 +0.22	17.50	17.02	17.11	1,476,410
22 Oct 20	17.13000 +0.09	17.34	16.80	17.00	2,240,317
21 Oct 20	17.03500 -0.26	17.46	16.95	17.39	2,444,193
20 Oct 20	17.30000 -0.33	17.75	17.30	17.66	3,020,840
19 Oct 20	17.63000 -0.08	18.07	17.59	17.75	709,172
16 Oct 20	17.71000 +0.11	17.75	17.29	17.65	3,231,922
15 Oct 20	17.60000 -0.34	17.82	17.28	17.82	3,060,432
14 Oct 20	17.94000 -0.26	18.44	17.92	18.30	2,165,775
13 Oct 20	18.20000 -0.56	18.84	18.15	18.77	1,749,945
12 Oct 20	18.76500 +0.01	18.91	18.70	18.75	1,655,553
09 Oct 20	18.75000 -0.17	19.01	18.58	18.90	1,943,284
08 Oct 20	18.92500 +0.15	19.01	18.53	18.63	1,647,552
07 Oct 20	18.77500 -0.03	19.03	18.77	18.92	2,012,649
06 Oct 20	18.81000 +0.36	18.93	18.44	18.60	2,008,449
05 Oct 20	18.45000 -0.18	18.80	18.34	18.76	1,626,756
02 Oct 20	18.63000 +0.09	18.63	18.35	18.35	1,274,429
01 Oct 20	18.53500 +0.11	18.72	18.34	18.44	1,913,012
30 Sep 20	18.42000 +0.10	18.76	17.99	18.05	2,632,471
29 Sep 20	18.32000 +0.05	18.36	17.88	18.17	2,267,413
28 Sep 20	18.27500 -0.06	18.58	18.16	18.58	1,703,097
25 Sep 20	18.33500 +0.38	18.36	17.90	17.90	1,814,228
24 Sep 20	17.95000 -0.43	18.38	17.94	18.33	2,403,049
23 Sep 20	18.38000 +0.10	18.64	18.32	18.50	1,406,839
22 Sep 20	18.27500 -0.08	18.53	18.23	18.42	1,368,695
21 Sep 20	18.35000 -0.41	18.70	18.08	18.69	2,929,476
18 Sep 20	18.76000 -0.13	18.97	18.66	18.88	3,787,498
17 Sep 20	18.89000 -0.01	19.08	18.61	18.75	1,952,149
16 Sep 20	18.90000 -0.10	19.13	18.75	18.90	1,909,971
15 Sep 20	19.00000 -0.32	19.42	19.00	19.38	1,985,829
14 Sep 20	19.31500 +0.02	19.57	19.19	19.53	1,102,929
11 Sep 20	19.30000 -0.23	19.67	19.17	19.52	1,519,689
10 Sep 20	19.52500 -0.45	20.07	19.42	19.95	1,652,826
09 Sep 20	19.98000 +0.33	20.04	19.58	19.67	1,395,354
08 Sep 20	19.64500 -0.30	20.04	19.61	19.99	2,109,533
07 Sep 20	19.94000 +0.40	20.04	19.53	19.66	1,394,120
04 Sep 20	19.54500 -0.47	20.03	19.44	19.92	1,857,797
03 Sep 20	20.01000 -0.18	20.46	19.92	20.30	1,965,473
02 Sep 20	20.19000 +0.61	20.19	19.49	19.68	2,136,190
01 Sep 20	19.58500 -0.62	20.55	19.58	20.55	3,302,451
31 Aug 20	20.20000 +1.10	20.55	19.01	19.45	5,785,216
28 Aug 20	19.10500 +0.05	19.21	18.84	19.13	1,035,032
27 Aug 20	19.05500 -0.24	19.33	19.00	19.33	1,513,436
26 Aug 20	19.30000 +0.00	19.37	19.14	19.26	1,212,881
25 Aug 20	19.30000 -0.20	19.77	19.30	19.50	1,227,214
24 Aug 20	19.49500 +0.67	19.52	18.99	19.02	1,729,144
21 Aug 20	18.82500 +0.20	19.05	18.65	18.70	1,664,216
20 Aug 20	18.63000 -0.62	19.20	18.63	19.10	2,790,707
19 Aug 20	19.25000 +0.07	19.27	19.02	19.20	1,272,302
18 Aug 20	19.18500 -0.58	19.89	19.18	19.66	1,824,440
17 Aug 20	19.76000 -0.24	20.10	19.67	19.94	1,409,963
14 Aug 20	19.99500 -0.44	20.37	19.80	20.37	1,771,691
13 Aug 20	20.44000 +0.03	20.60	20.26	20.36	1,449,833
12 Aug 20	20.41000 +0.38	20.46	19.85	19.97	1,671,459
11 Aug 20	20.03000 +0.33	20.31	19.82	19.84	1,643,501
10 Aug 20	19.70500 +0.30	19.76	19.43	19.45	1,169,397
07 Aug 20	19.41000 +0.19	19.41	19.01	19.23	1,040,748
06 Aug 20	19.22000 -0.02	19.33	18.89	19.23	1,498,012
05 Aug 20	19.23500 -0.04	19.55	19.18	19.36	1,300,482
04 Aug 20	19.27500 +0.04	19.50	19.11	19.35	1,681,099
03 Aug 20	19.23500 -0.07	19.43	18.83	19.33	1,879,339
31 Jul 20	19.31000 -0.23	19.85	19.31	19.57	2,621,221
30 Jul 20	19.53500 -0.73	20.46	19.53	20.40	2,717,367
29 Jul 20	20.26000 +0.33	20.35	19.78	19.91	2,245,487
28 Jul 20	19.93000 +0.31	19.93	19.57	19.65	1,574,206
27 Jul 20	19.62000 -0.03	19.75	19.35	19.60	1,780,082
24 Jul 20	19.65000 -0.27	19.74	19.44	19.74	1,533,136
23 Jul 20	19.92500 -0.20	20.36	19.88	20.30	1,401,053
22 Jul 20	20.13000 +0.41	20.22	19.73	19.74	2,697,144
21 Jul 20	19.71500 +0.26	19.97	19.49	19.56	1,998,726
20 Jul 20	19.45000 +0.10	19.60	19.12	19.32	1,409,272
17 Jul 20	19.35000 -0.23	19.61	19.33	19.61	1,875,268
16 Jul 20	19.57500 -0.13	19.73	19.28	19.52	1,910,698
15 Jul 20	19.71000 +0.45	19.83	19.18	19.32	1,868,694
14 Jul 20	19.26000 -0.30	19.42	19.10	19.33	1,814,962
13 Jul 20	19.55500 +0.00	19.84	19.41	19.73	1,366,419
10 Jul 20	19.55500 +0.28	19.56	19.08	19.27	1,467,844
09 Jul 20	19.27500 -0.75	20.03	19.27	20.02	2,147,753
08 Jul 20	20.02000 -0.03	20.16	19.92	19.99	1,325,957
07 Jul 20	20.05000 -0.10	20.23	19.99	20.15	1,338,025
06 Jul 20	20.15000 -0.01	20.59	20.11	20.55	1,403,394
03 Jul 20	20.16000 +0.01	20.28	20.01	20.23	889,233
02 Jul 20	20.15000 +0.35	20.27	20.02	20.10	1,953,539
01 Jul 20	19.79500 -0.23	19.94	19.34	19.84	2,406,578
30 Jun 20	20.02000 -0.21	20.46	19.97	20.31	2,103,839
29 Jun 20	20.23000 +0.20	20.32	19.92	20.01	1,370,712
26 Jun 20	20.03000 -0.04	20.42	20.01	20.21	1,398,075
25 Jun 20	20.07000 +0.07	20.35	19.75	20.04	1,728,617
24 Jun 20	20.00000 -0.61	20.68	19.99	20.56	1,530,011
23 Jun 20	20.61000 +0.07	21.05	20.47	20.65	1,741,039
22 Jun 20	20.54000 -0.16	20.55	20.23	20.50	1,321,989
19 Jun 20	20.70000 -0.03	21.10	20.65	20.68	2,921,792
18 Jun 20	20.73000 -0.17	21.16	20.55	20.86	1,314,566
17 Jun 20	20.90000 -0.08	21.29	20.89	20.94	1,822,101
16 Jun 20	20.98000 +0.62	21.20	20.38	20.80	2,583,077
15 Jun 20	20.36000 -0.09	20.71	19.75	20.00	2,101,063
12 Jun 20	20.45000 +0.09	20.79	20.06	20.22	1,815,770
11 Jun 20	20.36000 -1.30	21.49	20.36	21.39	2,611,093
10 Jun 20	21.66000 +0.26	22.18	21.50	21.84	2,474,979
09 Jun 20	21.40000 -0.35	21.94	20.97	21.90	2,480,754
08 Jun 20	21.75000 -0.23	21.92	21.50	21.85	2,178,068
05 Jun 20	21.98000 +0.59	22.08	21.49	21.55	2,611,444
04 Jun 20	21.39000 -0.23	21.56	21.14	21.55	2,671,182
03 Jun 20	21.62000 +0.84	21.62	20.92	21.00	2,857,088
02 Jun 20	20.78000 +0.90	20.81	19.99	20.05	2,422,398
01 Jun 20	19.88500 +0.20	20.18	19.74	19.90	1,328,966
29 May 20	19.68500 -0.32	20.07	19.58	20.00	2,485,521
28 May 20	20.00000 +0.36	20.07	19.60	19.80	2,704,299
27 May 20	19.64000 +0.42	19.91	19.09	19.29	3,232,940
26 May 20	19.22000 +0.80	19.30	18.58	18.65	2,973,031
25 May 20	18.41500 +0.30	18.51	18.00	18.33	1,487,915
22 May 20	18.12000 -0.09	18.25	17.83	17.97	1,758,258
21 May 20	18.21000 -0.05	18.37	18.04	18.16	1,001,652
20 May 20	18.26000 +0.00	18.34	17.86	18.27	2,100,093
19 May 20	18.26500 -0.84	19.17	18.20	19.17	2,547,776
18 May 20	19.10000 +0.91	19.10	18.48	18.50	1,549,702
15 May 20	18.19000 +0.08	18.74	18.14	18.50	1,923,063
14 May 20	18.11500 -0.15	18.29	17.82	18.15	2,048,483
13 May 20	18.26000 -0.70	18.93	18.26	18.89	1,632,080
12 May 20	18.96500 -0.25	19.03	18.60	18.80	1,735,100
11 May 20	19.21500 -0.42	20.10	19.11	20.10	1,424,569
08 May 20	19.63500 +0.50	19.69	19.13	19.24	988,518
07 May 20	19.13500 +0.16	19.33	18.89	19.00	980,398
06 May 20	18.98000 -0.49	19.47	18.91	19.46	1,584,820
05 May 20	19.46500 +0.87	19.52	18.70	18.91	1,943,106
04 May 20	18.59500 -0.89	19.26	18.59	19.16	1,948,906
30 Apr 20	19.48500 -0.66	20.23	19.33	20.18	2,710,752
29 Apr 20	20.15000 +0.82	20.15	19.11	19.25	1,634,654
28 Apr 20	19.33500 -0.24	19.69	19.07	19.63	1,539,625
27 Apr 20	19.57500 +0.87	19.58	18.76	19.15	1,571,489
24 Apr 20	18.70500 -0.03	18.95	18.22	18.38	1,556,977
23 Apr 20	18.74000 +0.76	18.90	17.75	18.01	2,214,628
22 Apr 20	17.98000 +0.41	18.10	17.50	17.97	2,356,421
21 Apr 20	17.56500 -1.28	18.86	17.57	18.72	3,765,967
20 Apr 20	18.85000 -1.03	20.09	18.85	20.00	2,189,186
17 Apr 20	19.88000 +0.81	20.64	19.60	19.74	4,021,052
16 Apr 20	19.07000 +0.18	19.58	18.97	19.00	2,177,971
15 Apr 20	18.88500 -0.11	19.47	18.84	19.01	2,744,186
14 Apr 20	19.00000 -0.23	19.58	18.45	19.48	1,998,804
09 Apr 20	19.23000 +0.56	19.27	18.18	19.24	2,116,993
08 Apr 20	18.66500 -0.10	18.79	18.17	18.63	1,613,821
07 Apr 20	18.77000 +0.59	19.40	18.33	18.91	1,904,399
06 Apr 20	18.18500 +0.47	18.67	18.03	18.10	2,253,355
03 Apr 20	17.71500 -0.88	18.60	17.52	18.56	2,367,251
02 Apr 20	18.59000 +0.30	19.05	17.67	18.35	3,004,418
01 Apr 20	18.29000 -1.18	19.69	18.29	19.04	2,780,650
31 Mar 20	19.47500 -0.25	20.69	19.06	20.34	2,782,199
30 Mar 20	19.72500 +0.80	19.84	18.31	19.10	1,841,658
27 Mar 20	18.92500 -0.39	19.13	18.28	18.85	2,673,268
26 Mar 20	19.31500 +1.07	19.32	17.82	18.00	2,840,155
25 Mar 20	18.25000 -0.09	19.67	17.39	19.27	3,309,080
24 Mar 20	18.34000 +1.37	18.34	17.18	17.61	3,194,726
23 Mar 20	16.97000 -1.26	17.92	16.56	17.91	3,163,748
20 Mar 20	18.23000 +0.13	19.50	17.92	19.35	5,055,911
19 Mar 20	18.10000 +0.78	18.65	16.57	17.60	3,906,868
18 Mar 20	17.31500 +0.24	17.63	16.26	17.48	3,219,735
17 Mar 20	17.07500 -0.47	18.63	16.10	18.25	5,027,661
16 Mar 20	17.54500 -0.73	17.83	16.01	17.36	6,922,705
13 Mar 20	18.27500 -0.73	20.73	17.74	19.58	8,736,590
12 Mar 20	19.00000 -3.64	21.85	18.97	21.45	9,493,755
11 Mar 20	22.64000 -0.82	24.16	22.54	23.78	5,110,446
10 Mar 20	23.46000 -1.20	25.31	23.42	24.99	5,215,494
09 Mar 20	24.66000 -2.30	25.88	24.66	25.09	6,764,482
06 Mar 20	26.96000 -1.32	27.84	26.71	27.79	4,136,983
05 Mar 20	28.28000 -0.10	28.68	27.97	28.63	3,318,667
04 Mar 20	28.38000 +1.21	28.38	27.14	27.31	3,416,956
03 Mar 20	27.17000 +0.78	27.63	26.64	26.80	4,508,007
02 Mar 20	26.39000 +0.46	26.49	25.68	25.95	4,280,201
28 Feb 20	25.93000 -0.88	26.31	25.59	26.00	5,666,264
27 Feb 20	26.81000 -0.81	27.55	26.61	27.19	4,238,432
26 Feb 20	27.62000 +0.10	27.65	26.56	27.16	4,359,648
25 Feb 20	27.52000 -0.38	28.20	27.49	27.91	3,324,319
24 Feb 20	27.90000 -0.77	28.30	27.57	28.17	4,862,762
21 Feb 20	28.67000 -0.20	29.01	28.53	28.86	2,516,696
20 Feb 20	28.87000 -0.03	29.09	28.76	28.90	2,439,062
19 Feb 20	28.90000 +0.46	29.02	28.39	28.47	2,863,636
18 Feb 20	28.44000 +0.28	28.44	28.00	28.03	2,363,791
17 Feb 20	28.16000 +0.11	28.22	28.02	28.13	1,191,553
14 Feb 20	28.05000 +0.08	28.13	27.86	28.04	1,806,353
13 Feb 20	27.97000 +0.42	28.01	27.48	27.61	2,139,530
12 Feb 20	27.55000 -0.02	27.84	27.50	27.58	2,128,763
11 Feb 20	27.57000 +0.42	27.81	27.21	27.29	2,316,497
10 Feb 20	27.15000 +0.00	27.19	26.94	27.17	1,406,468
07 Feb 20	27.15000 +0.03	27.33	26.99	27.09	1,623,231
06 Feb 20	27.12000 +0.30	27.20	26.73	26.87	1,632,255
05 Feb 20	26.82000 +0.13	26.88	26.45	26.65	2,230,852
04 Feb 20	26.69000 +0.02	26.90	26.47	26.87	1,661,353
03 Feb 20	26.67000 -0.01	26.86	26.61	26.67	1,674,317
31 Jan 20	26.68000 +0.12	26.81	26.52	26.67	2,172,071
30 Jan 20	26.56000 -0.22	26.82	26.48	26.60	2,228,419
29 Jan 20	26.78000 +0.08	26.84	26.60	26.61	1,584,761
28 Jan 20	26.70000 +0.13	26.89	26.54	26.59	1,835,227
27 Jan 20	26.57000 -0.42	26.88	26.50	26.75	2,448,178
24 Jan 20	26.99000 +0.49	26.99	26.61	26.61	2,349,046
23 Jan 20	26.50000 +0.15	26.50	26.04	26.28	1,903,643
22 Jan 20	26.35000 +0.25	26.45	26.12	26.19	1,919,839
21 Jan 20	26.10000 +0.20	26.10	25.67	25.83	1,940,797
20 Jan 20	25.90000 +0.25	25.90	25.53	25.73	973,724
17 Jan 20	25.65000 +0.28	25.73	25.39	25.47	1,792,161
16 Jan 20	25.37000 +0.23	25.37	24.96	25.17	1,717,151
15 Jan 20	25.14000 +0.36	25.14	24.56	24.80	2,020,245
14 Jan 20	24.78000 +0.40	24.81	24.24	24.50	1,931,249
13 Jan 20	24.38000 +0.03	24.50	24.27	24.50	1,152,113
10 Jan 20	24.35000 +0.59	24.46	23.98	24.00	2,240,223
09 Jan 20	23.76000 +0.18	23.82	23.59	23.65	1,419,013
08 Jan 20	23.58000 -0.12	23.71	23.23	23.67	1,900,239
07 Jan 20	23.70000 -0.21	24.05	23.68	23.94	1,256,687
06 Jan 20	23.91000 -0.14	23.99	23.71	23.95	1,142,429
03 Jan 20	24.05000 +0.12	24.05	23.66	23.75	1,278,026
02 Jan 20	23.93000 +0.22	24.07	23.82	23.86	1,129,683
31 Dec 19	23.71000 -0.27	23.90	23.66	23.88	526,799
30 Dec 19	23.98000 +0.11	24.10	23.80	23.82	955,476
27 Dec 19	23.87000 -0.04	24.07	23.81	24.00	1,106,070
24 Dec 19	23.91000 +0.09	23.97	23.81	23.86	246,018
23 Dec 19	23.82000 -0.01	23.96	23.66	23.87	950,826
20 Dec 19	23.83000 +0.01	23.91	23.56	23.86	2,318,916
19 Dec 19	23.82000 +0.10	23.82	23.63	23.75	1,591,994
18 Dec 19	23.72000 -0.12	23.85	23.60	23.77	1,556,565
17 Dec 19	23.84000 +0.34	23.87	23.48	23.60	2,296,231
16 Dec 19	23.50000 +0.19	23.58	23.25	23.39	1,700,627
13 Dec 19	23.31000 +0.28	23.46	23.10	23.27	1,835,815
12 Dec 19	23.03000 -0.50	23.52	23.03	23.52	2,357,424
11 Dec 19	23.53000 +0.38	23.55	22.99	22.99	1,702,216
10 Dec 19	23.15000 +0.00	23.16	22.84	23.07	1,166,114
09 Dec 19	23.15000 +0.19	23.22	22.95	22.96	1,507,434
06 Dec 19	22.96000 +0.17	23.05	22.84	22.91	1,372,244
05 Dec 19	22.79000 +0.07	22.96	22.71	22.81	1,551,482
04 Dec 19	22.72000 +0.03	22.87	22.58	22.71	1,636,347
03 Dec 19	22.69000 -0.06	23.04	22.57	22.97	1,461,303
02 Dec 19	22.75000 -0.49	23.39	22.65	23.26	1,988,205
29 Nov 19	23.24000 -0.10	23.40	23.16	23.28	1,101,750
28 Nov 19	23.34000 +0.10	23.34	23.08	23.21	904,462
27 Nov 19	23.24000 +0.11	23.26	23.05	23.23	1,156,752
26 Nov 19	23.13000 +0.27	23.22	22.78	22.92	2,027,016
25 Nov 19	22.86000 +0.01	22.99	22.80	22.86	1,356,379
22 Nov 19	22.85000 +0.03	22.91	22.76	22.84	1,048,044
21 Nov 19	22.82000 -0.14	23.02	22.74	22.80	1,622,294
20 Nov 19	22.96000 +0.10	23.00	22.70	22.79	1,395,909
19 Nov 19	22.86000 -0.38	23.28	22.77	23.24	1,872,322
18 Nov 19	23.24000 +0.34	23.27	22.85	22.85	1,401,237
15 Nov 19	22.90000 -0.03	23.05	22.80	22.90	1,237,696
14 Nov 19	22.93000 -0.05	22.99	22.83	22.98	923,342
13 Nov 19	22.98000 +0.22	22.98	22.62	22.78	1,467,929
12 Nov 19	22.76000 +0.15	22.91	22.54	22.60	1,506,365
11 Nov 19	22.61000 -0.19	22.84	22.61	22.70	1,289,204
08 Nov 19	22.80000 +0.07	22.83	22.58	22.73	2,471,777
07 Nov 19	22.73000 -0.41	23.41	22.64	23.41	2,241,026
06 Nov 19	23.14000 +0.18	23.26	22.82	22.92	1,502,321
05 Nov 19	22.96000 -0.28	23.28	22.91	23.26	1,452,940
04 Nov 19	23.24000 -0.18	23.46	23.21	23.42	1,433,589
01 Nov 19	23.42000 -0.15	23.67	23.37	23.65	1,185,936
31 Oct 19	23.57000 +0.39	23.61	23.14	23.20	2,034,191
30 Oct 19	23.18000 +0.20	23.18	22.88	23.00	1,336,848
29 Oct 19	22.98000 +0.08	22.98	22.65	22.88	1,368,308
28 Oct 19	22.90000 -0.11	23.06	22.75	23.00	976,231
25 Oct 19	23.01000 -0.06	23.12	22.78	23.12	1,149,596
24 Oct 19	23.07000 +0.17	23.11	22.75	22.99	1,244,894
23 Oct 19	22.90000 -0.07	23.09	22.78	22.89	1,518,676
22 Oct 19	22.97000 +0.04	23.14	22.81	22.96	1,246,366
21 Oct 19	22.93000 -0.15	23.14	22.90	23.14	1,398,884
18 Oct 19	23.08000 +0.02	23.22	22.97	23.10	1,518,106
17 Oct 19	23.06000 -0.34	23.54	23.06	23.45	1,559,600
16 Oct 19	23.40000 -0.06	23.54	23.14	23.43	1,834,749
15 Oct 19	23.46000 +0.17	23.53	23.23	23.37	2,007,405
14 Oct 19	23.29000 +0.10	23.29	22.96	23.12	1,315,186
11 Oct 19	23.19000 +0.30	23.19	22.74	22.95	1,393,786
10 Oct 19	22.89000 +0.24	22.97	22.56	22.69	2,546,618
09 Oct 19	22.65000 +0.13	22.90	22.53	22.74	1,384,699
08 Oct 19	22.52000 -0.20	22.75	22.40	22.75	1,404,309
07 Oct 19	22.72000 +0.32	22.74	22.42	22.47	1,373,397
04 Oct 19	22.40000 +0.17	22.67	22.18	22.30	1,677,077
03 Oct 19	22.23000 -0.10	22.48	22.05	22.31	1,438,822
02 Oct 19	22.33000 -0.79	23.10	22.28	23.10	2,340,529
01 Oct 19	23.12000 -0.14	23.35	22.98	23.29	1,472,931
30 Sep 19	23.26000 +0.26	23.28	22.80	22.96	1,804,545
27 Sep 19	23.00000 +0.02	23.00	22.76	22.94	1,579,297
26 Sep 19	22.98000 +0.45	22.98	22.54	22.60	1,411,319
25 Sep 19	22.53000 -0.17	22.78	22.40	22.70	1,439,189
24 Sep 19	22.70000 +0.23	22.93	22.48	22.52	1,663,721
23 Sep 19	22.47000 -0.09	22.65	22.39	22.55	1,467,896
20 Sep 19	22.56000 -0.03	22.75	22.56	22.64	3,010,167
19 Sep 19	22.59000 +0.23	22.64	22.15	22.39	1,580,514
18 Sep 19	22.36000 +0.30	22.44	22.03	22.03	2,302,367
17 Sep 19	22.06000 +0.18	22.06	21.72	21.85	2,737,067
16 Sep 19	21.88000 +0.23	22.14	21.54	21.61	2,531,589
13 Sep 19	21.65000 -0.14	21.92	21.49	21.76	1,984,181
12 Sep 19	21.79000 +0.28	21.98	21.31	21.60	3,633,135
11 Sep 19	21.51000 -0.42	21.81	21.19	21.77	4,112,113
10 Sep 19	21.93000 -0.06	21.96	21.57	21.96	2,698,015
09 Sep 19	21.99000 -0.28	22.34	21.93	22.24	1,249,489
06 Sep 19	22.27000 -0.16	22.46	21.99	22.43	1,740,709
05 Sep 19	22.43000 -0.31	22.88	22.29	22.84	2,266,734
04 Sep 19	22.74000 +0.74	22.87	22.17	22.33	2,925,459
03 Sep 19	22.00000 +0.08	22.00	21.76	21.88	1,859,161
02 Sep 19	21.92000 +0.17	22.03	21.74	21.78	1,347,803
30 Aug 19	21.75000 +0.20	21.76	21.53	21.60	2,008,792
29 Aug 19	21.55000 -0.07	21.73	21.48	21.56	1,417,177
28 Aug 19	21.62000 +0.06	21.64	21.49	21.50	1,309,576
27 Aug 19	21.56000 +0.01	21.67	21.30	21.38	1,638,374
26 Aug 19	21.55000 -0.01	21.62	21.47	21.51	863,468
23 Aug 19	21.56000 -0.04	21.80	21.56	21.69	1,040,852
22 Aug 19	21.60000 -0.23	21.89	21.58	21.72	1,396,959
21 Aug 19	21.83000 +0.14	21.86	21.72	21.77	1,051,204
20 Aug 19	21.69000 -0.35	22.04	21.64	21.94	1,932,712
19 Aug 19	22.04000 +0.11	22.16	21.87	22.12	1,448,991
16 Aug 19	21.93000 +0.09	22.15	21.83	21.83	1,680,632
15 Aug 19	21.84000 +0.23	21.92	21.57	21.70	1,967,981
14 Aug 19	21.61000 -0.48	22.12	21.48	22.05	1,953,546
13 Aug 19	22.09000 +0.25	22.18	21.76	21.80	1,579,418
12 Aug 19	21.84000 -0.07	22.15	21.84	22.04	1,499,792
09 Aug 19	21.91000 -0.17	22.17	21.91	22.02	1,242,450
08 Aug 19	22.08000 +0.29	22.08	21.81	21.90	1,730,117
07 Aug 19	21.79000 +0.07	21.92	21.61	21.73	1,892,292
06 Aug 19	21.72000 +0.11	21.79	21.34	21.55	2,498,158
05 Aug 19	21.61000 -0.60	22.20	21.61	22.11	2,423,394
02 Aug 19	22.21000 -0.06	22.49	22.04	22.06	3,127,892
01 Aug 19	22.27000 -0.58	22.96	21.89	22.89	3,352,600
31 Jul 19	22.85000 +0.25	22.90	22.42	22.59	2,384,413
30 Jul 19	22.60000 -0.54	23.16	22.59	23.15	2,421,479
29 Jul 19	23.14000 +0.16	23.22	23.02	23.03	1,430,326
26 Jul 19	22.98000 +0.38	22.98	22.68	22.81	1,801,723
25 Jul 19	22.60000 +0.15	22.82	22.40	22.58	2,122,809
24 Jul 19	22.45000 -0.32	22.82	22.21	22.78	2,111,709
23 Jul 19	22.77000 -0.18	23.04	22.65	22.99	1,578,688
22 Jul 19	22.95000 +0.05	22.97	22.66	22.84	1,352,446
19 Jul 19	22.90000 +0.10	23.00	22.82	22.90	1,360,193
18 Jul 19	22.80000 +0.11	22.91	22.52	22.53	1,396,923
17 Jul 19	22.69000 +0.10	22.80	22.51	22.52	1,662,076
16 Jul 19	22.59000 +0.01	22.66	22.49	22.51	1,006,446
15 Jul 19	22.58000 -0.01	22.65	22.32	22.54	1,256,009
12 Jul 19	22.59000 +0.07	22.63	22.46	22.54	1,370,921
11 Jul 19	22.52000 +0.07	22.71	22.45	22.45	1,435,045
10 Jul 19	22.45000 +0.02	22.50	22.24	22.31	1,557,871
09 Jul 19	22.43000 +0.23	22.43	22.20	22.20	2,026,415
08 Jul 19	22.20000 +0.02	22.29	22.04	22.10	1,622,511
05 Jul 19	22.18000 -0.08	22.40	21.99	22.30	1,402,534
04 Jul 19	22.26000 -0.07	22.41	22.22	22.33	978,557
03 Jul 19	22.33000 +0.32	22.36	22.03	22.05	2,036,214
02 Jul 19	22.01000 +0.45	22.01	21.60	21.60	2,029,044
01 Jul 19	21.56000 +0.14	21.71	21.40	21.71	1,357,376
28 Jun 19	21.42000 +0.16	21.42	21.21	21.25	2,423,200
27 Jun 19	21.26000 -0.18	21.41	21.23	21.40	1,696,217
26 Jun 19	21.44000 -0.16	21.65	21.42	21.59	991,869
25 Jun 19	21.60000 -0.05	21.78	21.45	21.57	1,343,858
24 Jun 19	21.65000 +0.13	21.72	21.53	21.58	1,524,010
21 Jun 19	21.52000 +0.07	21.73	21.44	21.51	3,754,245
20 Jun 19	21.45000 +0.03	21.57	21.40	21.48	1,319,105
19 Jun 19	21.42000 -0.16	21.59	21.28	21.59	2,066,770
18 Jun 19	21.58000 +0.32	21.77	21.12	21.19	2,833,563
17 Jun 19	21.26000 +0.01	21.38	21.20	21.29	1,257,268
14 Jun 19	21.25000 +0.10	21.35	21.14	21.16	866,459
13 Jun 19	21.15000 +0.00	21.38	21.15	21.21	1,478,501
12 Jun 19	21.15000 +0.04	21.20	21.07	21.10	1,364,507
11 Jun 19	21.11000 -0.18	21.36	20.98	21.30	2,069,986
10 Jun 19	21.29000 -0.05	21.37	21.24	21.30	547,508
07 Jun 19	21.34000 +0.30	21.46	20.98	21.01	1,874,851
06 Jun 19	21.04000 +0.05	21.24	21.00	21.00	1,525,642
05 Jun 19	20.99000 +0.34	20.99	20.69	20.75	2,140,390
04 Jun 19	20.65000 -0.29	21.00	20.65	20.94	1,820,399
03 Jun 19	20.94000 +0.23	21.00	20.56	20.67	2,081,466
31 May 19	20.71000 +0.19	20.71	20.43	20.51	1,685,680
30 May 19	20.52000 -0.02	20.70	20.46	20.52	997,417
29 May 19	20.54000 -0.22	20.62	20.41	20.60	1,600,563
28 May 19	20.76000 +0.08	20.88	20.63	20.70	2,311,875
27 May 19	20.68000 +0.29	20.72	20.41	20.41	1,097,246
24 May 19	20.39000 +0.30	20.45	20.06	20.15	1,837,889
23 May 19	20.09000 -0.26	20.34	19.92	20.26	2,163,561
22 May 19	20.35000 +0.09	20.40	20.22	20.30	1,335,262
21 May 19	20.26000 +0.24	20.37	20.00	20.06	1,649,713
20 May 19	20.02000 -0.07	20.27	19.89	20.11	1,239,530
17 May 19	20.09000 -0.04	20.26	19.99	20.13	1,298,186
16 May 19	20.13000 +0.03	20.24	20.05	20.06	1,548,714
15 May 19	20.10000 +0.12	20.16	19.78	20.00	2,274,591
14 May 19	19.98000 -0.84	20.47	19.75	20.15	3,591,336
13 May 19	20.82000 +0.12	21.10	20.71	20.99	2,618,248
10 May 19	20.70000 +0.03	20.97	20.65	20.85	2,205,874
09 May 19	20.67000 -0.40	21.14	20.59	21.07	2,517,704
08 May 19	21.07000 -0.53	21.62	21.07	21.59	2,700,705
07 May 19	21.60000 +0.39	21.63	21.18	21.21	2,267,228
06 May 19	21.21000 -0.23	21.29	20.98	21.29	1,390,323
03 May 19	21.44000 +0.17	21.46	21.17	21.25	1,537,783
02 May 19	21.27000 +0.21	21.58	21.15	21.15	2,936,202
30 Apr 19	21.06000 -0.10	21.24	21.01	21.12	1,965,950
29 Apr 19	21.16000 -0.06	21.24	21.05	21.20	1,324,206
26 Apr 19	21.22000 +0.02	21.35	21.17	21.24	1,414,369
25 Apr 19	21.20000 +0.08	21.26	21.08	21.10	1,350,217
24 Apr 19	21.12000 -0.10	21.23	21.07	21.20	1,299,092
23 Apr 19	21.22000 +0.17	21.29	21.01	21.05	2,272,958
18 Apr 19	21.05000 -0.20	21.31	20.96	21.20	2,549,048
17 Apr 19	21.25000 +0.18	21.25	20.73	21.14	2,567,189
16 Apr 19	21.07000 +0.40	21.20	20.64	20.64	3,198,436
15 Apr 19	20.67000 +0.21	20.72	20.45	20.45	1,842,451
12 Apr 19	20.46000 -0.09	20.59	20.32	20.59	1,323,253
11 Apr 19	20.55000 +0.02	20.59	20.34	20.44	1,309,494
10 Apr 19	20.53000 +0.20	20.54	20.30	20.30	1,528,531
09 Apr 19	20.33000 +0.03	20.52	20.05	20.23	1,940,083
08 Apr 19	20.30000 -0.15	20.49	20.30	20.40	1,660,601
05 Apr 19	20.45000 +0.06	20.49	20.24	20.34	1,744,610
04 Apr 19	20.39000 +0.00	20.44	20.22	20.35	1,793,283
03 Apr 19	20.39000 +0.36	20.39	20.09	20.16	1,733,691
02 Apr 19	20.03000 +0.01	20.14	19.99	19.99	1,153,250
01 Apr 19	20.02000 +0.09	20.10	19.91	20.03	1,515,456
29 Mar 19	19.93000 +0.12	20.05	19.74	19.95	1,715,742
28 Mar 19	19.81000 -0.09	20.02	19.74	19.94	1,180,636
27 Mar 19	19.89500 +0.05	19.98	19.75	19.85	1,443,149
26 Mar 19	19.85000 +0.10	19.95	19.73	19.76	1,395,317
25 Mar 19	19.75500 -0.21	20.03	19.72	19.83	1,496,470
22 Mar 19	19.96500 -0.19	20.27	19.89	20.20	2,271,378
21 Mar 19	20.16000 +0.17	20.19	19.98	20.00	1,469,501
20 Mar 19	19.98500 -0.30	20.13	19.98	20.00	2,004,724
19 Mar 19	20.28000 +0.16	20.35	20.07	20.10	1,413,984
18 Mar 19	20.12000 +0.07	20.18	19.94	20.01	1,269,925
15 Mar 19	20.05000 +0.01	20.11	19.93	20.10	2,532,841
14 Mar 19	20.04000 +0.11	20.08	19.91	19.92	1,242,191
13 Mar 19	19.93000 +0.00	19.94	19.80	19.85	1,399,751
12 Mar 19	19.93000 +0.12	20.00	19.72	19.89	1,612,480
11 Mar 19	19.81000 +0.12	19.87	19.62	19.75	1,284,390
08 Mar 19	19.69000 +0.00	19.83	19.61	19.61	2,278,426
07 Mar 19	19.69500 +0.17	19.72	19.40	19.51	1,541,422
06 Mar 19	19.52000 +0.06	19.54	19.38	19.48	1,457,439
05 Mar 19	19.46500 +0.02	19.57	19.29	19.42	1,712,932
04 Mar 19	19.44000 +0.08	19.52	19.20	19.20	1,356,968
01 Mar 19	19.36000 +0.06	19.54	19.35	19.50	1,629,067
28 Feb 19	19.30000 -0.09	19.37	19.16	19.31	2,494,006
27 Feb 19	19.39000 -0.52	19.92	19.34	19.90	2,886,093
26 Feb 19	19.91000 +0.11	19.97	19.70	19.80	2,118,957
25 Feb 19	19.80000 +0.19	19.88	19.58	19.61	2,224,974
22 Feb 19	19.60500 -0.15	19.80	19.55	19.75	1,678,274
21 Feb 19	19.75500 +0.33	20.08	19.37	19.60	3,674,569
20 Feb 19	19.42000 +0.12	19.46	19.26	19.30	1,518,539
19 Feb 19	19.30000 +0.14	19.34	19.08	19.20	1,959,959
18 Feb 19	19.15500 +0.07	19.24	18.97	19.09	1,639,466
15 Feb 19	19.09000 +0.24	19.13	18.72	18.89	1,864,292
14 Feb 19	18.85000 -0.06	19.19	18.80	18.98	1,740,807
13 Feb 19	18.90500 +0.06	18.99	18.69	18.82	1,868,865
12 Feb 19	18.85000 +0.03	18.98	18.76	18.93	1,311,247
11 Feb 19	18.81500 +0.25	18.89	18.62	18.64	1,582,158
08 Feb 19	18.56500 -0.25	18.80	18.53	18.80	1,836,901
07 Feb 19	18.82000 +0.42	18.97	18.32	18.35	3,400,559
06 Feb 19	18.40000 -0.26	18.70	18.40	18.58	2,159,927
05 Feb 19	18.66000 +0.35	18.66	18.26	18.34	2,119,580
04 Feb 19	18.31000 -0.33	18.61	18.23	18.61	1,408,502
01 Feb 19	18.63500 +0.22	18.68	18.25	18.65	2,173,936
31 Jan 19	18.42000 +0.26	18.44	18.08	18.11	2,230,739
30 Jan 19	18.15500 -0.08	18.27	18.11	18.17	1,441,798
29 Jan 19	18.23500 +0.23	18.28	18.04	18.04	1,216,401
28 Jan 19	18.01000 -0.06	18.06	17.87	17.90	1,029,926
25 Jan 19	18.06500 -0.11	18.43	18.06	18.27	1,409,701
24 Jan 19	18.17500 +0.07	18.22	18.04	18.08	1,970,882
23 Jan 19	18.10000 +0.02	18.24	18.00	18.02	1,471,537
22 Jan 19	18.08500 -0.09	18.27	18.03	18.15	1,000,292
21 Jan 19	18.17000 -0.16	18.35	18.06	18.31	1,585,102
18 Jan 19	18.33500 +0.34	18.40	17.96	18.09	2,082,024
17 Jan 19	17.99000 +0.00	18.01	17.83	17.95	948,056
16 Jan 19	17.98500 +0.18	18.02	17.75	17.81	1,523,761
15 Jan 19	17.80500 +0.09	17.96	17.70	17.85	1,480,679
14 Jan 19	17.71500 +0.00	17.72	17.50	17.56	1,348,225
11 Jan 19	17.72000 -0.53	18.07	17.67	17.99	2,155,644
10 Jan 19	18.25000 +0.15	18.27	17.98	17.98	1,519,072
09 Jan 19	18.10000 +0.14	18.17	17.94	18.08	1,576,211
08 Jan 19	17.96500 +0.19	18.17	17.67	17.75	2,859,242
07 Jan 19	17.77000 -0.10	17.98	17.69	17.97	1,686,829
04 Jan 19	17.87500 +0.20	17.96	17.64	17.72	1,475,096
03 Jan 19	17.67500 -0.13	17.97	17.67	17.73	1,455,440
02 Jan 19	17.80000 -0.16	17.83	17.51	17.81	2,022,782
31 Dec 18	17.95500 +0.18	17.95	17.79	17.84	445,948
28 Dec 18	17.77000 +0.27	17.88	17.52	17.60	1,166,490
27 Dec 18	17.49500 -0.49	18.11	17.40	17.99	2,448,415
24 Dec 18	17.99000 -0.10	18.23	17.99	18.11	672,135
21 Dec 18	18.09500 -0.18	18.32	18.04	18.27	6,524,580
20 Dec 18	18.27000 -0.12	18.42	18.03	18.16	2,553,591
19 Dec 18	18.39000 +0.19	18.59	18.15	18.17	2,191,438
18 Dec 18	18.19500 -0.36	18.55	18.18	18.55	2,385,965
17 Dec 18	18.56000 +0.05	18.81	18.36	18.37	2,130,952
14 Dec 18	18.51500 -0.09	18.57	18.32	18.56	1,990,949
13 Dec 18	18.60000 +0.20	18.64	18.20	18.29	1,725,608
12 Dec 18	18.40000 +0.35	18.45	18.10	18.15	2,005,951
11 Dec 18	18.04500 +0.45	18.29	17.67	17.77	2,904,915
10 Dec 18	17.59500 -0.41	18.01	17.57	17.91	2,181,139
07 Dec 18	18.00500 -0.01	18.25	18.00	18.07	2,109,964
06 Dec 18	18.01000 -0.53	18.49	17.92	18.42	3,058,423
05 Dec 18	18.54000 -0.22	18.68	18.36	18.63	2,136,378
04 Dec 18	18.76000 -0.03	18.91	18.71	18.82	1,620,342
03 Dec 18	18.79000 +0.02	19.17	18.75	18.90	1,854,148
30 Nov 18	18.77500 +0.03	18.83	18.56	18.76	1,779,147
29 Nov 18	18.74000 -0.26	19.06	18.69	19.05	1,493,650
28 Nov 18	18.99500 +0.04	19.12	18.90	18.90	1,463,929
27 Nov 18	18.96000 +0.19	18.96	18.67	18.72	1,562,352
26 Nov 18	18.77000 +0.16	19.00	18.61	18.67	1,532,551
23 Nov 18	18.61000 +0.20	18.67	18.39	18.42	1,288,939
22 Nov 18	18.41000 -0.38	18.67	18.41	18.67	1,332,434
21 Nov 18	18.78500 +0.24	18.81	18.43	18.67	2,174,885
20 Nov 18	18.54500 +0.08	18.68	18.38	18.48	2,239,523
19 Nov 18	18.47000 -0.03	18.69	18.47	18.54	1,314,896
16 Nov 18	18.49500 +0.11	18.56	18.31	18.41	2,364,296
15 Nov 18	18.39000 -0.19	18.75	18.18	18.60	3,210,000
14 Nov 18	18.58000 -0.07	18.86	18.41	18.65	2,390,543
13 Nov 18	18.64500 +0.07	18.70	18.42	18.58	1,680,580
12 Nov 18	18.57500 -0.31	18.89	18.42	18.88	2,339,691
09 Nov 18	18.89000 +0.39	18.99	18.39	18.45	2,965,126
08 Nov 18	18.49500 +0.04	18.73	18.43	18.50	1,812,106
07 Nov 18	18.45500 +0.50	18.50	18.12	18.27	3,399,393
06 Nov 18	17.95000 +0.09	18.00	17.67	17.88	2,117,099
05 Nov 18	17.86500 +0.30	17.86	17.58	17.59	2,036,118
02 Nov 18	17.56500 -0.05	18.19	17.55	18.10	2,504,308
01 Nov 18	17.61000 -0.01	17.90	17.54	17.63	1,432,686
31 Oct 18	17.62000 -0.16	17.92	17.49	17.84	2,480,735
30 Oct 18	17.78000 +0.73	17.82	17.15	17.15	3,446,818
29 Oct 18	17.05500 +0.01	17.13	16.92	16.92	1,346,021
26 Oct 18	17.05000 -0.10	17.19	16.84	17.05	1,896,407
25 Oct 18	17.15000 +0.45	17.15	16.63	16.64	2,175,281
24 Oct 18	16.70000 -0.17	17.02	16.68	16.93	1,747,606
23 Oct 18	16.87000 -0.07	17.01	16.73	16.80	1,653,344
22 Oct 18	16.94000 +0.09	17.30	16.90	16.94	1,711,222
19 Oct 18	16.85500 +0.07	16.93	16.66	16.78	2,943,524
18 Oct 18	16.78000 -0.10	17.11	16.77	16.92	1,863,213
17 Oct 18	16.88500 -0.06	17.06	16.80	16.98	2,389,047
16 Oct 18	16.94000 +0.33	16.99	16.67	16.67	2,190,835
15 Oct 18	16.61500 +0.02	16.65	16.42	16.60	2,596,231
12 Oct 18	16.59000 -0.11	16.83	16.58	16.83	2,562,859
11 Oct 18	16.70500 -0.57	17.18	16.70	17.11	3,657,703
10 Oct 18	17.27000 -0.12	17.44	17.24	17.34	2,117,586
09 Oct 18	17.39000 +0.34	17.44	17.00	17.05	2,233,926
08 Oct 18	17.04500 -0.12	17.25	17.01	17.10	1,535,593
05 Oct 18	17.16500 +0.05	17.38	17.00	17.38	1,915,024
04 Oct 18	17.11500 -0.17	17.21	16.92	17.17	2,507,728
03 Oct 18	17.28500 -0.16	17.51	17.26	17.44	1,731,354
02 Oct 18	17.44500 +0.20	17.48	17.17	17.22	2,558,619
01 Oct 18	17.24500 +0.06	17.35	17.16	17.20	1,939,621
28 Sep 18	17.19000 -0.15	17.26	17.02	17.24	2,520,648
27 Sep 18	17.34000 +0.13	17.34	17.09	17.15	2,025,896
26 Sep 18	17.21000 +0.09	17.27	17.05	17.11	2,341,403
25 Sep 18	17.11500 -0.27	17.44	17.10	17.35	1,766,339
24 Sep 18	17.38500 -0.12	17.56	17.37	17.51	1,378,700
21 Sep 18	17.50500 +0.16	17.58	17.28	17.32	5,662,475
20 Sep 18	17.34000 +0.11	17.50	17.26	17.27	2,808,791
19 Sep 18	17.22500 -0.25	17.52	17.18	17.49	2,169,992
18 Sep 18	17.48000 -0.17	17.81	17.42	17.72	2,593,556
17 Sep 18	17.65000 +0.05	17.78	17.56	17.63	1,500,395
14 Sep 18	17.60500 -0.22	17.94	17.60	17.90	2,262,441
13 Sep 18	17.82500 +0.02	17.99	17.73	17.78	2,110,303
12 Sep 18	17.80500 -0.12	17.93	17.73	17.80	2,321,195
11 Sep 18	17.92500 +0.20	17.96	17.73	17.75	2,482,320
10 Sep 18	17.72500 +0.00	17.92	17.64	17.69	2,083,538
07 Sep 18	17.73000 -0.15	17.92	17.62	17.92	2,249,831
06 Sep 18	17.87500 +0.03	18.05	17.85	17.85	1,743,997
05 Sep 18	17.84500 -0.19	17.99	17.76	17.99	2,557,145
04 Sep 18	18.03500 -0.05	18.24	17.98	18.18	1,939,937
03 Sep 18	18.08000 -0.08	18.16	18.02	18.08	1,210,253
31 Aug 18	18.16000 -0.11	18.26	18.09	18.24	1,651,885
30 Aug 18	18.27000 -0.07	18.42	18.23	18.34	1,232,164
29 Aug 18	18.34000 -0.02	18.40	18.09	18.36	1,778,764
28 Aug 18	18.36000 +0.17	18.40	18.16	18.28	2,187,782
27 Aug 18	18.19000 +0.10	18.29	18.14	18.27	1,058,234
24 Aug 18	18.09500 -0.08	18.25	18.05	18.17	886,165
23 Aug 18	18.17000 +0.02	18.20	18.06	18.17	2,310,575
22 Aug 18	18.14500 -0.19	18.33	18.06	18.33	2,032,607
21 Aug 18	18.33500 +0.28	18.50	18.01	18.05	1,641,714
20 Aug 18	18.05000 -0.03	18.17	18.02	18.15	1,147,495
17 Aug 18	18.08000 -0.08	18.19	17.90	18.17	1,686,333
16 Aug 18	18.15500 +0.13	18.18	17.96	18.09	1,301,757
15 Aug 18	18.02500 -0.26	18.35	17.95	18.31	1,798,976
14 Aug 18	18.28000 -0.03	18.44	18.26	18.40	1,289,244
13 Aug 18	18.31000 -0.02	18.38	18.10	18.30	1,634,608
10 Aug 18	18.33000 -0.40	18.69	18.22	18.69	2,262,373
09 Aug 18	18.73000 -0.08	18.81	18.66	18.76	1,388,486
08 Aug 18	18.81000 -0.02	18.86	18.68	18.81	1,382,477
07 Aug 18	18.83500 -0.01	18.99	18.82	18.82	1,810,801
06 Aug 18	18.84000 -0.12	18.99	18.75	18.99	1,613,729
03 Aug 18	18.96000 +0.12	18.96	18.76	18.88	1,754,728
02 Aug 18	18.84000 -0.06	18.94	18.81	18.89	2,239,570
01 Aug 18	18.89500 -0.64	19.38	18.75	19.34	4,102,320
31 Jul 18	19.53500 +0.15	19.71	19.28	19.37	2,016,303
30 Jul 18	19.39000 -0.20	19.66	19.30	19.58	2,274,353
27 Jul 18	19.59500 +0.30	19.69	19.35	19.37	1,687,489
26 Jul 18	19.30000 +0.15	19.47	19.15	19.15	2,529,654
25 Jul 18	19.14500 +0.23	19.25	18.87	18.95	1,970,851
24 Jul 18	18.92000 -0.39	19.08	18.75	18.95	3,442,154
23 Jul 18	19.30500 -0.02	19.46	19.13	19.25	1,371,113
20 Jul 18	19.32500 +0.05	19.34	19.10	19.20	1,484,175
19 Jul 18	19.28000 -0.01	19.34	19.14	19.21	2,151,377
18 Jul 18	19.29000 +0.10	19.32	19.00	19.05	2,234,998
17 Jul 18	19.19000 -0.06	19.23	18.95	19.20	1,441,400
16 Jul 18	19.24500 -0.05	19.35	19.08	19.25	1,545,153
13 Jul 18	19.30000 -0.01	19.50	19.30	19.33	1,829,519
12 Jul 18	19.31000 +0.29	19.31	18.97	19.01	1,712,497
11 Jul 18	19.02000 +0.02	19.08	18.91	18.92	1,636,993
10 Jul 18	19.00500 -0.07	19.07	18.85	19.05	1,874,109
09 Jul 18	19.07500 -0.14	19.23	19.06	19.10	1,982,659
06 Jul 18	19.22000 +0.44	19.23	18.84	18.84	3,057,486
05 Jul 18	18.78000 +0.26	18.86	18.37	18.43	2,557,131
04 Jul 18	18.52000 -0.10	18.77	18.51	18.73	2,007,607
03 Jul 18	18.62000 +0.33	18.67	18.38	18.43	2,068,723
02 Jul 18	18.29500 -0.03	18.36	18.14	18.20	1,928,158
29 Jun 18	18.33000 +0.05	18.47	18.20	18.33	2,222,852
28 Jun 18	18.28000 +0.02	18.50	18.16	18.33	2,191,491
27 Jun 18	18.26000 +0.01	18.42	18.03	18.20	1,886,423
26 Jun 18	18.24500 +0.06	18.56	18.18	18.26	1,743,424
25 Jun 18	18.18500 -0.27	18.42	18.05	18.30	2,412,690
22 Jun 18	18.45500 -0.24	18.68	18.27	18.61	2,645,681
21 Jun 18	18.69000 -0.69	19.38	18.67	19.31	4,117,265
20 Jun 18	19.38500 +0.02	19.57	19.35	19.47	1,398,683
19 Jun 18	19.36000 -0.02	19.47	19.16	19.24	1,937,483
18 Jun 18	19.38000 -0.18	19.64	19.21	19.58	1,906,201
15 Jun 18	19.56000 +0.05	19.80	19.55	19.66	3,421,644
14 Jun 18	19.51000 +0.25	19.61	19.08	19.17	2,191,561
13 Jun 18	19.26000 +0.02	19.38	19.17	19.24	1,706,866
12 Jun 18	19.24000 +0.07	19.30	19.13	19.20	1,986,785
11 Jun 18	19.16500 +0.08	19.25	19.04	19.11	1,747,962
08 Jun 18	19.09000 -0.13	19.25	19.00	19.22	1,532,352
07 Jun 18	19.22000 +0.02	19.33	19.13	19.33	1,395,487
06 Jun 18	19.20000 -0.18	19.41	19.09	19.36	1,517,758
05 Jun 18	19.38000 -0.22	19.88	19.38	19.60	1,857,958
04 Jun 18	19.60000 +0.18	19.84	19.51	19.51	1,722,579
01 Jun 18	19.41500 +0.00	19.62	19.40	19.56	1,560,868
31 May 18	19.42000 -0.07	19.56	19.36	19.56	7,150,708
30 May 18	19.48500 -0.11	19.60	19.42	19.57	2,099,314
29 May 18	19.60000 -0.25	19.81	19.45	19.74	2,569,453
28 May 18	19.85000 -0.06	20.01	19.80	19.99	1,159,096
25 May 18	19.91000 +0.03	20.12	19.82	19.95	1,807,787
24 May 18	19.88000 -0.11	20.00	19.77	20.00	1,927,156
23 May 18	19.99000 -0.08	20.13	19.84	20.08	1,947,618
22 May 18	20.07000 +0.07	20.20	19.90	20.01	1,452,067
21 May 18	19.99500 +0.05	20.11	19.95	19.98	918,468
18 May 18	19.95000 +0.27	20.03	19.73	19.75	3,012,716
17 May 18	19.68000 +0.27	19.78	19.42	19.48	2,165,941
16 May 18	19.41000 -0.22	19.72	19.33	19.58	1,736,038
15 May 18	19.62500 -0.10	19.80	19.58	19.73	2,119,930
14 May 18	19.73000 -0.98	19.96	19.59	19.93	2,099,366
11 May 18	20.71000 +0.05	20.71	20.48	20.69	2,419,587
10 May 18	20.66000 +0.09	20.74	20.45	20.54	1,614,085
09 May 18	20.57000 -0.05	20.65	20.46	20.55	1,567,891
08 May 18	20.62000 -0.15	20.78	20.52	20.70	1,964,478
07 May 18	20.77000 +0.41	20.78	20.36	20.36	1,722,318
04 May 18	20.36000 +0.14	20.43	20.20	20.20	2,270,496
03 May 18	20.22000 +0.51	20.46	20.14	20.40	4,934,402
02 May 18	19.70500 +0.05	19.71	19.33	19.58	4,666,879
30 Apr 18	19.65500 -0.04	19.76	19.64	19.71	1,436,594
27 Apr 18	19.69500 +0.10	19.72	19.52	19.61	1,201,292
26 Apr 18	19.59500 +0.41	19.64	19.13	19.15	2,423,038
25 Apr 18	19.18000 -0.12	19.27	19.14	19.20	1,142,249
24 Apr 18	19.30000 +0.02	19.47	19.19	19.30	1,532,427
23 Apr 18	19.27500 -0.03	19.29	19.14	19.25	1,442,612
20 Apr 18	19.30500 -0.11	19.45	19.22	19.38	1,325,599
19 Apr 18	19.42000 +0.07	19.55	19.32	19.32	1,389,033
18 Apr 18	19.35500 +0.14	19.46	19.20	19.20	1,899,360
17 Apr 18	19.21500 +0.06	19.39	19.16	19.20	1,782,082
16 Apr 18	19.15500 +0.02	19.17	19.04	19.15	1,146,240
13 Apr 18	19.14000 +0.13	19.14	18.95	19.03	1,146,791
12 Apr 18	19.01500 +0.24	19.02	18.75	18.83	1,859,304
11 Apr 18	18.77500 -0.48	19.26	18.75	19.25	2,717,741
10 Apr 18	19.25500 -0.13	19.49	19.07	19.47	1,858,122
09 Apr 18	19.38500 +0.06	19.47	19.27	19.32	1,267,937
06 Apr 18	19.33000 +0.17	19.46	19.19	19.24	1,522,199
05 Apr 18	19.16000 +0.10	19.29	19.16	19.25	2,266,136
04 Apr 18	19.06000 -0.08	19.17	18.96	19.17	1,299,669
03 Apr 18	19.14000 -0.11	19.26	19.05	19.12	1,748,750
29 Mar 18	19.24500 +0.00	19.35	19.11	19.26	1,827,964
28 Mar 18	19.25000 +0.36	19.25	18.77	18.89	2,013,761
27 Mar 18	18.89000 +0.23	18.97	18.78	18.85	1,529,157
26 Mar 18	18.66000 -0.15	18.92	18.57	18.85	1,472,213
23 Mar 18	18.80500 -0.02	18.84	18.60	18.67	2,500,090
22 Mar 18	18.82500 -0.23	19.13	18.69	19.04	1,678,045
21 Mar 18	19.05500 +0.14	19.24	18.93	18.94	1,708,400
20 Mar 18	18.91500 -0.30	19.24	18.84	19.20	2,490,764
19 Mar 18	19.22000 -0.27	19.48	19.15	19.45	1,881,986
16 Mar 18	19.48500 +0.17	19.50	19.34	19.36	3,094,060
15 Mar 18	19.31500 -0.05	19.46	19.32	19.43	2,181,085
14 Mar 18	19.36500 +0.00	19.48	19.25	19.29	2,304,925
13 Mar 18	19.36000 -0.55	19.57	19.31	19.50	5,514,438
12 Mar 18	19.91000 +0.13	20.21	19.90	20.05	1,768,020
09 Mar 18	19.78000 +0.13	19.90	19.62	19.63	2,040,154
08 Mar 18	19.65500 +0.24	19.78	19.40	19.46	1,969,672
07 Mar 18	19.41500 +0.21	19.52	19.25	19.44	2,235,053
06 Mar 18	19.21000 +0.13	19.25	19.10	19.16	1,415,815
05 Mar 18	19.07500 +0.06	19.19	18.91	18.99	2,237,595
02 Mar 18	19.01500 -0.65	19.62	18.94	19.55	2,786,929
01 Mar 18	19.66000 -0.31	20.01	19.66	19.97	2,736,734
28 Feb 18	19.97000 -0.09	20.09	19.89	20.01	1,595,168
27 Feb 18	20.06000 -0.07	20.40	20.01	20.33	1,887,006
26 Feb 18	20.13000 +0.01	20.27	19.98	20.19	1,614,852
23 Feb 18	20.12000 +0.16	20.28	19.75	19.87	2,131,124
22 Feb 18	19.96500 +0.42	20.21	19.43	19.99	4,273,875
21 Feb 18	19.55000 +0.19	19.57	19.24	19.34	1,843,871
20 Feb 18	19.35500 +0.08	19.38	19.19	19.24	1,750,085
19 Feb 18	19.27500 -0.33	19.53	19.19	19.49	1,566,182
16 Feb 18	19.60000 +0.23	19.75	19.44	19.48	1,601,372
15 Feb 18	19.37000 -0.30	19.67	19.31	19.67	2,012,090
14 Feb 18	19.66500 +0.39	19.80	19.27	19.36	2,682,253
13 Feb 18	19.27500 -0.10	19.41	19.22	19.34	1,817,159
12 Feb 18	19.38000 +0.19	19.53	19.19	19.32	1,884,421
09 Feb 18	19.19000 -0.48	19.57	19.09	19.46	2,859,314
08 Feb 18	19.67000 +0.11	19.76	19.31	19.45	2,815,892
07 Feb 18	19.55500 +0.40	19.61	19.24	19.53	2,816,163
06 Feb 18	19.16000 -0.40	19.31	18.83	19.00	3,611,294
05 Feb 18	19.56000 -0.37	19.97	19.49	19.83	2,763,623
02 Feb 18	19.93000 -0.41	20.30	19.75	20.30	2,900,598
01 Feb 18	20.34000 +0.05	20.49	20.27	20.35	1,960,856
31 Jan 18	20.29000 +0.13	20.29	20.03	20.21	2,470,653
30 Jan 18	20.16000 -0.05	20.22	20.00	20.07	1,833,691
29 Jan 18	20.21000 -0.25	20.52	20.13	20.45	2,311,284
26 Jan 18	20.46000 -0.02	20.60	20.43	20.55	1,609,180
25 Jan 18	20.48000 -0.05	20.60	20.32	20.53	2,209,190
24 Jan 18	20.53000 -0.82	21.16	20.40	20.70	7,890,926
23 Jan 18	21.35000 +0.11	21.47	21.24	21.24	1,657,558
22 Jan 18	21.24000 +0.18	21.30	21.01	21.04	2,116,002
19 Jan 18	21.06000 +0.17	21.22	20.88	21.11	2,732,718
18 Jan 18	20.89000 -0.20	21.08	20.69	21.07	2,071,178
17 Jan 18	21.09000 +0.17	21.09	20.85	20.91	1,700,022
16 Jan 18	20.92000 +0.34	20.97	20.54	20.60	2,491,763
15 Jan 18	20.58000 -0.01	20.58	20.40	20.50	1,505,505
12 Jan 18	20.59000 -0.13	20.72	20.44	20.72	2,021,212
11 Jan 18	20.72000 -0.23	20.95	20.56	20.95	2,512,848
10 Jan 18	20.95000 -0.98	21.58	20.90	21.57	4,882,221
09 Jan 18	21.93000 -0.14	22.29	21.90	22.06	1,853,713
08 Jan 18	22.07000 +0.18	22.09	21.87	21.89	1,561,942
05 Jan 18	21.89000 +0.24	21.94	21.63	21.64	1,885,500
04 Jan 18	21.65000 +0.29	21.69	21.42	21.48	1,977,722
03 Jan 18	21.36000 +0.19	21.40	21.05	21.17	2,210,553
02 Jan 18	21.17000 -0.10	21.37	21.01	21.37	1,348,973
29 Dec 17	21.27500 -0.03	21.43	21.23	21.30	960,378
28 Dec 17	21.31000 -0.14	21.44	21.25	21.42	908,053
27 Dec 17	21.44500 -0.04	21.58	21.32	21.43	786,412
22 Dec 17	21.48500 +0.06	21.52	21.25	21.41	1,351,731
21 Dec 17	21.42500 +0.15	21.54	21.11	21.19	2,492,155
20 Dec 17	21.27000 +0.05	21.33	21.03	21.22	1,943,109
19 Dec 17	21.22500 +0.10	21.44	21.17	21.23	2,119,020
18 Dec 17	21.13000 +0.20	21.19	21.03	21.04	2,102,085
15 Dec 17	20.92500 +0.08	21.00	20.70	20.77	3,261,339
14 Dec 17	20.84500 -0.08	21.17	20.79	20.90	2,229,226
13 Dec 17	20.92500 -0.26	21.28	20.85	21.22	2,784,710
12 Dec 17	21.18500 +0.06	21.26	21.00	21.12	2,724,877
11 Dec 17	21.12000 -0.21	21.33	20.92	21.33	2,069,909
08 Dec 17	21.33000 -0.09	21.55	21.21	21.49	1,726,661
07 Dec 17	21.42000 +0.07	21.62	21.27	21.45	2,510,906
06 Dec 17	21.35000 +0.13	21.39	21.01	21.11	1,712,189
05 Dec 17	21.22000 +0.00	21.38	21.13	21.22	2,194,264
04 Dec 17	21.22000 +0.14	21.36	21.16	21.22	1,667,668
01 Dec 17	21.08000 -0.17	21.34	20.90	21.23	2,472,785
30 Nov 17	21.25500 -0.05	21.46	21.17	21.31	2,828,005
29 Nov 17	21.30500 +0.18	21.48	21.15	21.17	1,764,832
28 Nov 17	21.12500 +0.16	21.22	20.93	20.96	1,702,792
27 Nov 17	20.96500 -0.08	21.18	20.95	21.02	1,189,291
24 Nov 17	21.04000 -0.01	21.19	21.02	21.05	1,341,749
23 Nov 17	21.05000 +0.17	21.13	20.84	20.86	1,646,024
22 Nov 17	20.87500 +0.03	21.08	20.83	20.83	1,704,119
21 Nov 17	20.84500 -0.08	20.98	20.75	20.91	2,255,437
20 Nov 17	20.92000 -0.05	21.02	20.87	20.95	1,542,756
17 Nov 17	20.96500 -0.08	21.12	20.84	21.00	2,229,282
16 Nov 17	21.04500 +0.15	21.20	20.92	20.99	2,230,894
15 Nov 17	20.89500 -0.01	20.96	20.73	20.80	1,951,796
14 Nov 17	20.91000 -0.04	21.05	20.88	20.99	1,758,327
13 Nov 17	20.95000 -0.08	21.09	20.73	21.03	1,690,903
10 Nov 17	21.03500 +0.02	21.10	20.89	21.02	1,829,077
09 Nov 17	21.01500 +0.00	21.13	20.90	21.00	2,391,406
08 Nov 17	21.01000 +0.33	21.09	20.68	20.70	3,146,946
07 Nov 17	20.68000 +0.16	20.83	20.44	20.52	2,681,913
06 Nov 17	20.52500 +0.05	20.63	20.46	20.48	1,727,275
03 Nov 17	20.47500 +0.06	20.56	20.40	20.42	1,235,936
02 Nov 17	20.42000 +0.02	20.51	20.33	20.43	1,465,213
01 Nov 17	20.39500 +0.06	20.56	20.34	20.35	1,482,065
31 Oct 17	20.34000 +0.08	20.49	20.28	20.31	1,373,195
30 Oct 17	20.26000 -0.01	20.40	20.08	20.27	1,864,345
27 Oct 17	20.27000 +0.26	20.42	20.08	20.10	3,261,036
26 Oct 17	20.01000 +0.14	20.13	19.78	19.84	1,919,905
25 Oct 17	19.87000 -0.22	20.10	19.75	20.03	2,277,401
24 Oct 17	20.09500 -0.03	20.25	20.04	20.09	1,012,519
23 Oct 17	20.12000 +0.05	20.24	20.07	20.08	1,008,354
20 Oct 17	20.07500 -0.03	20.28	20.03	20.14	1,615,288
19 Oct 17	20.11000 +0.01	20.15	19.99	20.05	1,652,373
18 Oct 17	20.10000 +0.10	20.14	19.98	20.00	1,354,029
17 Oct 17	20.00500 -0.01	20.15	19.99	20.06	1,400,939
16 Oct 17	20.01000 +0.15	20.11	19.63	19.93	2,932,033
13 Oct 17	19.86000 -0.01	19.97	19.84	19.87	835,380
12 Oct 17	19.87500 +0.01	19.89	19.76	19.80	1,096,254
11 Oct 17	19.86000 +0.07	19.90	19.76	19.81	1,716,713
10 Oct 17	19.79500 -0.06	19.87	19.73	19.85	1,249,587
09 Oct 17	19.85500 +0.15	19.95	19.75	19.75	1,406,605
06 Oct 17	19.70500 +0.07	19.76	19.58	19.64	1,416,984
05 Oct 17	19.63500 +0.06	19.87	19.59	19.59	1,662,072
04 Oct 17	19.58000 -0.05	19.73	19.39	19.64	1,735,286
03 Oct 17	19.63000 +0.00	19.73	19.56	19.61	1,288,681
02 Oct 17	19.62500 +0.08	19.63	19.49	19.53	1,390,895
29 Sep 17	19.55000 +0.04	19.58	19.34	19.49	1,689,313
28 Sep 17	19.51000 +0.01	19.53	19.33	19.51	1,314,878
27 Sep 17	19.50000 +0.03	19.54	19.40	19.53	1,530,032
26 Sep 17	19.46500 +0.11	19.53	19.26	19.34	1,390,726
25 Sep 17	19.35000 -0.03	19.43	19.24	19.35	1,421,116
22 Sep 17	19.38000 +0.26	19.42	19.07	19.10	2,194,301
21 Sep 17	19.12000 -0.31	19.44	19.00	19.44	2,770,559
20 Sep 17	19.43000 -0.08	19.52	19.33	19.47	2,025,152
19 Sep 17	19.51000 -0.02	19.65	19.46	19.50	1,542,530
18 Sep 17	19.53500 -0.19	19.93	19.49	19.83	2,480,702
15 Sep 17	19.73000 +0.02	19.85	19.59	19.67	3,016,471
14 Sep 17	19.71000 +0.01	19.77	19.58	19.67	1,754,766
13 Sep 17	19.70000 -0.19	20.02	19.67	19.83	2,532,681
12 Sep 17	19.89000 -0.11	20.07	19.88	20.00	2,057,998
11 Sep 17	20.00000 +0.03	20.15	20.00	20.01	1,763,402
08 Sep 17	19.96500 +0.13	20.08	19.82	19.90	1,983,476
07 Sep 17	19.84000 +0.09	20.00	19.77	19.77	2,515,107
06 Sep 17	19.75500 +0.05	19.88	19.55	19.60	1,696,041
05 Sep 17	19.70500 +0.08	19.80	19.57	19.60	1,675,930
04 Sep 17	19.63000 -0.13	19.70	19.52	19.62	1,119,428
01 Sep 17	19.76000 +0.05	19.88	19.72	19.73	1,753,066
31 Aug 17	19.71000 +0.30	19.74	19.48	19.48	2,277,705
30 Aug 17	19.40500 +0.10	19.47	19.25	19.33	1,602,684
29 Aug 17	19.31000 -0.24	19.50	19.20	19.42	2,183,510
28 Aug 17	19.54500 +0.02	19.56	19.38	19.45	765,489
25 Aug 17	19.52500 +0.01	19.58	19.39	19.50	1,083,083
24 Aug 17	19.51000 +0.07	19.54	19.44	19.47	1,256,278
23 Aug 17	19.44500 -0.03	19.51	19.27	19.45	1,392,328
22 Aug 17	19.48000 +0.06	19.53	19.42	19.47	869,275
21 Aug 17	19.42000 -0.06	19.42	19.29	19.41	1,146,885
18 Aug 17	19.48000 -0.22	19.66	19.41	19.66	1,333,591
17 Aug 17	19.70000 +0.20	19.77	19.46	19.47	2,133,040
16 Aug 17	19.50500 +0.14	19.58	19.39	19.42	1,442,884
15 Aug 17	19.36500 +0.25	19.47	19.12	19.12	1,566,804
14 Aug 17	19.11500 +0.22	19.17	18.93	18.93	2,000,165
11 Aug 17	18.90000 -0.15	19.02	18.81	18.98	1,639,890
10 Aug 17	19.04500 +0.05	19.05	18.92	18.97	1,984,254
09 Aug 17	19.00000 -0.07	19.02	18.85	18.99	2,215,032
08 Aug 17	19.06500 +0.07	19.07	18.99	19.02	1,634,281
07 Aug 17	19.00000 -0.06	19.10	18.98	19.10	1,703,861
04 Aug 17	19.06000 +0.06	19.16	18.98	19.00	2,712,871
03 Aug 17	19.00000 -0.01	19.04	18.94	19.02	2,374,103
02 Aug 17	19.01500 -0.09	19.10	18.92	19.10	1,978,776
01 Aug 17	19.10000 +0.05	19.17	18.92	19.13	1,744,882
31 Jul 17	19.05500 +0.38	19.33	18.51	18.58	2,922,338
28 Jul 17	18.67500 -0.13	18.81	18.55	18.73	2,867,535
27 Jul 17	18.80500 -0.32	19.10	18.77	19.10	3,140,959
26 Jul 17	19.12500 +0.05	19.33	19.07	19.10	1,367,845
25 Jul 17	19.08000 -0.02	19.29	19.05	19.08	1,657,651
24 Jul 17	19.10000 -0.02	19.20	19.03	19.16	1,472,165
21 Jul 17	19.12000 -0.11	19.35	19.06	19.23	1,600,995
20 Jul 17	19.23000 +0.00	19.46	19.17	19.30	1,299,925
19 Jul 17	19.23000 +0.11	19.27	19.11	19.20	1,194,210
18 Jul 17	19.12000 -0.14	19.37	19.07	19.22	1,689,964
17 Jul 17	19.26000 -0.14	19.49	19.25	19.40	1,242,781
14 Jul 17	19.40000 +0.00	19.55	19.27	19.47	1,270,750
13 Jul 17	19.40000 +0.04	19.45	19.29	19.34	1,501,780
12 Jul 17	19.36000 +0.34	19.51	19.06	19.08	1,906,244
11 Jul 17	19.02000 -0.15	19.27	18.96	19.22	1,596,807
10 Jul 17	19.17500 +0.27	19.32	18.94	18.95	2,207,191
07 Jul 17	18.90500 +0.32	18.93	18.67	18.67	1,898,585
06 Jul 17	18.59000 +0.01	18.74	18.37	18.58	2,172,926
05 Jul 17	18.58000 -0.10	18.76	18.51	18.68	1,578,601
04 Jul 17	18.68000 -0.06	18.89	18.68	18.70	1,471,061
03 Jul 17	18.74000 +0.24	18.80	18.57	18.59	2,030,054
30 Jun 17	18.50000 -0.08	18.85	18.45	18.55	2,399,520
29 Jun 17	18.58500 -0.37	19.01	18.48	19.00	2,564,178
28 Jun 17	18.95500 +0.01	19.17	18.66	18.92	2,999,313
27 Jun 17	18.94500 -0.41	19.33	18.91	19.32	2,662,317
26 Jun 17	19.35500 +0.26	19.47	19.11	19.13	2,321,594
23 Jun 17	19.09500 +0.02	19.09	18.92	18.99	1,340,546
22 Jun 17	19.07500 +0.00	19.08	18.79	19.02	2,501,558
21 Jun 17	19.07500 +0.04	19.10	18.94	19.00	1,996,453
20 Jun 17	19.03500 -0.02	19.25	19.01	19.11	1,942,671
19 Jun 17	19.06000 -0.18	19.43	19.06	19.40	2,212,525
16 Jun 17	19.24000 -0.21	19.76	19.18	19.55	4,606,842
15 Jun 17	19.45000 -0.06	19.49	19.16	19.45	2,970,854
14 Jun 17	19.51000 +0.38	19.65	19.19	19.19	2,767,103
13 Jun 17	19.13500 +0.07	19.22	19.07	19.13	1,354,914
12 Jun 17	19.07000 -0.19	19.27	18.92	19.23	1,891,796
09 Jun 17	19.26500 -0.07	19.51	19.22	19.39	1,927,868
08 Jun 17	19.33000 +0.03	19.54	19.23	19.33	3,025,727
07 Jun 17	19.29500 -0.34	19.73	19.25	19.51	3,510,523
06 Jun 17	19.63500 +0.15	19.68	19.34	19.46	1,791,406
05 Jun 17	19.48500 +0.12	19.51	19.33	19.34	1,401,564
02 Jun 17	19.36500 -0.34	19.86	19.15	19.80	4,659,397
01 Jun 17	19.70000 +0.11	19.84	19.58	19.61	2,235,391
31 May 17	19.59000 -0.36	19.82	19.58	19.76	3,821,374
30 May 17	19.95000 -0.02	20.00	19.81	19.89	3,375,206
29 May 17	19.97000 +0.12	20.01	19.81	19.85	1,518,032
26 May 17	19.85000 -0.05	19.94	19.75	19.89	1,723,305
25 May 17	19.90000 +0.03	20.15	19.82	19.95	2,647,263
24 May 17	19.86500 +0.07	19.87	19.61	19.70	3,225,589
23 May 17	19.79000 +0.23	19.80	19.46	19.50	3,192,023
22 May 17	19.56000 +0.22	19.59	19.40	19.40	3,231,884
19 May 17	19.34000 +0.38	19.38	18.92	19.04	4,023,500
18 May 17	18.96500 +0.02	19.08	18.83	18.96	2,671,680
17 May 17	18.94500 -0.15	19.10	18.84	18.98	2,618,297
16 May 17	19.09000 -0.10	19.21	19.05	19.17	1,962,574
15 May 17	19.19500 +0.09	19.24	18.97	19.10	2,573,364
12 May 17	19.10000 +0.25	19.10	18.84	18.84	2,912,353
11 May 17	18.85000 -0.15	19.06	18.77	19.06	2,890,941
10 May 17	19.00000 +0.32	19.01	18.70	18.70	3,160,942
09 May 17	18.68000 +0.05	18.73	18.55	18.67	3,439,360
08 May 17	18.63000 -0.15	18.97	18.63	18.90	4,024,868
05 May 17	18.78000 +0.18	18.78	18.50	18.55	3,733,234
04 May 17	18.60500 +1.07	18.78	17.75	17.80	7,661,509
03 May 17	17.53000 -0.07	17.68	17.39	17.65	2,400,855
02 May 17	17.60500 +0.16	17.65	17.28	17.42	2,914,531
28 Apr 17	17.44000 -0.02	17.50	17.24	17.39	2,637,092
27 Apr 17	17.46000 +0.01	17.50	17.34	17.39	2,363,496
26 Apr 17	17.44500 -0.05	17.53	17.40	17.49	2,784,409
25 Apr 17	17.49500 +0.05	17.57	17.35	17.46	2,961,409
24 Apr 17	17.45000 -0.20	17.68	17.15	17.50	7,074,123
21 Apr 17	17.65500 +0.50	17.67	16.89	17.15	6,688,922
20 Apr 17	17.15500 +0.10	17.25	17.04	17.17	4,156,607
19 Apr 17	17.05500 +0.05	17.09	16.93	17.00	3,060,003
18 Apr 17	17.01000 -0.08	17.12	16.77	17.09	2,714,586
13 Apr 17	17.09000 -0.06	17.14	16.92	17.10	2,378,285
12 Apr 17	17.15000 +0.09	17.22	16.98	17.06	2,839,034
11 Apr 17	17.05500 -0.15	17.22	16.92	17.19	3,468,884
10 Apr 17	17.21000 -0.19	17.42	17.20	17.39	2,015,803
07 Apr 17	17.39500 +0.03	17.42	17.25	17.33	1,384,645
06 Apr 17	17.36500 +0.10	17.42	17.19	17.20	1,589,346
05 Apr 17	17.26500 +0.03	17.38	17.20	17.20	2,105,614
04 Apr 17	17.23000 -0.11	17.47	17.18	17.40	2,603,530
03 Apr 17	17.34000 -0.22	17.66	17.34	17.60	2,650,434
31 Mar 17	17.56000 +0.26	17.56	17.29	17.31	2,959,325
30 Mar 17	17.30000 +0.26	17.35	17.18	17.30	4,022,084
29 Mar 17	17.04000 -0.01	17.15	16.90	17.11	2,343,602
28 Mar 17	17.05000 +0.08	17.18	16.98	17.00	2,873,262
27 Mar 17	16.97000 +0.18	16.97	16.63	16.70	2,911,345
24 Mar 17	16.79000 +0.02	16.82	16.62	16.80	2,051,468
23 Mar 17	16.77000 +0.17	16.78	16.51	16.60	2,144,988
22 Mar 17	16.60500 -0.11	16.82	16.56	16.70	2,824,665
21 Mar 17	16.71500 +0.39	16.78	16.29	16.36	4,217,961
20 Mar 17	16.32500 +0.13	16.40	16.14	16.15	1,860,150
17 Mar 17	16.20000 +0.03	16.22	15.97	16.18	3,423,445
16 Mar 17	16.16500 +0.09	16.30	16.04	16.19	2,793,699
15 Mar 17	16.08000 +0.08	16.13	15.91	16.05	2,086,156
14 Mar 17	16.00500 -0.16	16.25	15.95	16.20	2,364,773
13 Mar 17	16.16500 +0.11	16.18	15.96	16.09	1,375,421
10 Mar 17	16.05500 -0.09	16.23	16.03	16.22	2,166,710
09 Mar 17	16.15000 +0.16	16.15	15.90	16.00	2,747,826
08 Mar 17	15.99000 -0.03	16.07	15.72	15.94	4,055,800
07 Mar 17	16.02000 -0.25	16.34	15.98	16.32	3,309,073
06 Mar 17	16.27000 +0.01	16.31	16.07	16.20	2,538,234
03 Mar 17	16.26000 +0.07	16.40	16.10	16.15	3,767,649
02 Mar 17	16.19000 +0.41	16.24	15.69	15.80	4,733,698
01 Mar 17	15.78000 +0.33	15.78	15.28	15.50	5,125,668
28 Feb 17	15.45000 +0.01	15.51	15.30	15.47	2,957,936
27 Feb 17	15.43500 +0.31	15.48	15.09	15.20	3,909,459
24 Feb 17	15.12500 -0.10	15.30	15.06	15.28	5,465,619
23 Feb 17	15.23000 -0.94	15.65	15.01	15.65	10,475,580
22 Feb 17	16.16500 +0.15	16.25	15.99	16.07	3,477,549
21 Feb 17	16.02000 +0.01	16.13	15.90	16.07	2,136,698
20 Feb 17	16.01000 +0.01	16.14	15.85	16.09	1,907,013
17 Feb 17	16.00000 -0.17	16.24	15.96	16.20	2,690,845
16 Feb 17	16.17500 -0.18	16.42	16.14	16.31	3,077,368
15 Feb 17	16.35000 +0.10	16.41	16.25	16.32	1,904,692
14 Feb 17	16.24500 +0.00	16.40	16.22	16.30	2,103,039
13 Feb 17	16.25000 -0.04	16.42	16.22	16.31	2,533,907
10 Feb 17	16.29000 +0.02	16.36	16.19	16.28	2,276,960
09 Feb 17	16.27500 +0.17	16.32	16.11	16.15	2,701,971
08 Feb 17	16.10500 +0.56	16.13	15.47	15.60	3,410,064
07 Feb 17	15.54500 -0.02	15.77	15.48	15.59	3,103,222
06 Feb 17	15.56500 -0.15	15.90	15.51	15.85	2,152,649
03 Feb 17	15.71000 +0.10	15.76	15.56	15.68	1,975,327
02 Feb 17	15.61500 +0.13	15.71	15.38	15.49	3,741,311
01 Feb 17	15.48500 -0.26	15.83	15.41	15.78	3,538,412
31 Jan 17	15.74500 -0.07	15.88	15.66	15.85	2,320,073
30 Jan 17	15.81000 -0.15	15.99	15.73	15.95	3,398,592
27 Jan 17	15.96500 +0.05	15.98	15.77	15.98	2,398,178
26 Jan 17	15.91500 +0.04	16.01	15.85	15.91	3,318,406
25 Jan 17	15.87500 +0.09	16.15	15.71	15.95	4,020,515
24 Jan 17	15.78500 +0.02	15.98	15.69	15.85	2,877,650
23 Jan 17	15.76500 +0.29	15.77	15.45	15.53	2,838,308
20 Jan 17	15.47500 -0.02	15.60	15.40	15.53	1,868,391
19 Jan 17	15.49500 +0.03	15.55	15.28	15.47	2,288,463
18 Jan 17	15.46000 -0.10	15.73	15.39	15.65	2,797,369
17 Jan 17	15.55500 +0.27	15.56	15.30	15.32	2,847,322
16 Jan 17	15.28500 -0.07	15.39	15.20	15.38	1,963,835
13 Jan 17	15.35500 +0.04	15.40	15.19	15.40	2,706,792
12 Jan 17	15.31000 +0.02	15.34	15.15	15.32	3,097,461
11 Jan 17	15.29000 +0.10	15.30	15.02	15.18	3,815,093
10 Jan 17	15.19000 -0.49	15.74	15.15	15.68	4,945,316
09 Jan 17	15.68000 +0.05	15.77	15.59	15.77	1,912,679
06 Jan 17	15.63500 -0.16	15.85	15.61	15.81	2,985,544
05 Jan 17	15.79500 -0.31	16.11	15.72	16.00	4,295,295
04 Jan 17	16.10000 -0.06	16.22	16.03	16.21	1,836,007
03 Jan 17	16.15500 -0.19	16.54	16.10	16.42	2,624,899
02 Jan 17	16.35000 +0.18	16.40	16.17	16.18	941,355
30 Dec 16	16.17500 +0.08	16.20	16.01	16.12	1,665,827
29 Dec 16	16.09500 +0.07	16.09	15.91	16.00	1,016,163
28 Dec 16	16.02000 -0.06	16.16	15.97	16.10	1,306,532
27 Dec 16	16.07500 +0.13	16.19	15.92	15.97	1,524,594
23 Dec 16	15.94500 +0.04	15.94	15.79	15.84	2,048,997
22 Dec 16	15.90500 -0.14	16.01	15.81	16.00	2,200,808
21 Dec 16	16.04500 -0.03	16.09	15.95	16.09	2,278,737
20 Dec 16	16.07500 +0.34	16.13	15.80	15.84	4,236,100
19 Dec 16	15.74000 +0.14	15.79	15.59	15.61	2,897,214
16 Dec 16	15.60500 -0.07	15.69	15.52	15.63	4,930,220
15 Dec 16	15.67000 +0.07	15.73	15.22	15.59	4,991,860
14 Dec 16	15.60000 -0.44	15.97	15.45	15.93	5,524,594
13 Dec 16	16.04000 +0.06	16.05	15.88	15.93	3,451,204
12 Dec 16	15.98000 +0.09	15.98	15.74	15.90	3,019,613
09 Dec 16	15.88500 +0.24	16.01	15.64	15.68	4,012,072
08 Dec 16	15.65000 +0.09	15.78	15.43	15.63	4,391,510
07 Dec 16	15.56500 -0.26	15.76	15.40	15.68	5,104,494
06 Dec 16	15.82500 +0.35	15.85	15.52	15.52	2,835,962
05 Dec 16	15.47000 -0.15	15.81	15.45	15.62	3,320,296
02 Dec 16	15.62500 -0.11	15.74	15.55	15.74	3,634,528
01 Dec 16	15.73500 -0.57	16.24	15.64	16.23	4,811,496
30 Nov 16	16.30500 -0.01	16.60	16.27	16.58	5,205,717
29 Nov 16	16.32000 -0.07	16.44	16.20	16.39	2,240,680
28 Nov 16	16.38500 +0.09	16.50	16.30	16.38	2,310,316
25 Nov 16	16.29500 -0.04	16.44	16.08	16.43	4,184,588
24 Nov 16	16.33500 -0.09	16.49	16.30	16.46	1,676,705
23 Nov 16	16.42500 -0.23	16.82	16.35	16.71	3,131,148
22 Nov 16	16.65000 +0.15	16.78	16.55	16.63	2,498,579
21 Nov 16	16.50500 +0.10	16.51	16.24	16.44	2,994,979
18 Nov 16	16.40000 -0.29	16.74	16.26	16.71	4,229,383
17 Nov 16	16.69000 +0.23	16.69	16.41	16.50	3,259,943
16 Nov 16	16.46500 +0.08	16.70	16.38	16.53	3,694,661
15 Nov 16	16.39000 +0.15	16.83	16.35	16.40	4,902,632
14 Nov 16	16.24000 -0.76	17.16	16.24	17.06	6,186,606
11 Nov 16	17.00000 +0.42	17.42	16.50	16.60	4,827,504
10 Nov 16	16.57500 -0.63	17.38	16.56	17.31	6,272,181
09 Nov 16	17.21000 -0.34	17.48	16.99	17.08	4,394,901
08 Nov 16	17.55000 -0.13	17.69	17.47	17.65	2,992,948
07 Nov 16	17.67500 +0.00	17.79	17.54	17.72	4,022,458
04 Nov 16	17.67500 -0.42	18.01	17.55	18.01	4,503,751
03 Nov 16	18.09000 -1.23	19.25	18.03	19.00	7,817,101
02 Nov 16	19.31500 -0.40	19.59	19.21	19.59	2,538,400
01 Nov 16	19.71500 -0.16	20.00	19.67	19.92	1,669,376
31 Oct 16	19.88000 -0.02	19.97	19.79	19.83	1,790,728
28 Oct 16	19.90000 +0.17	19.95	19.51	19.61	2,253,018
27 Oct 16	19.72500 -0.13	20.09	19.64	19.90	2,456,073
26 Oct 16	19.85500 +0.06	19.91	19.72	19.76	1,161,271
25 Oct 16	19.80000 -0.08	19.98	19.74	19.88	1,433,797
24 Oct 16	19.87500 -0.01	20.11	19.88	19.91	1,115,236
21 Oct 16	19.88500 -0.06	19.95	19.81	19.92	1,315,544
20 Oct 16	19.94000 +0.08	20.00	19.82	19.92	1,156,690
19 Oct 16	19.86000 -0.08	19.99	19.78	19.99	1,329,617
18 Oct 16	19.94000 +0.28	20.01	19.77	19.78	1,551,445
17 Oct 16	19.66000 -0.01	19.75	19.57	19.63	976,099
14 Oct 16	19.66500 +0.17	19.82	19.55	19.55	1,667,098
13 Oct 16	19.50000 +0.05	19.52	19.23	19.40	1,524,826
12 Oct 16	19.45500 -0.11	19.62	19.41	19.62	1,267,417
11 Oct 16	19.56500 +0.00	19.77	19.47	19.51	1,435,408
10 Oct 16	19.56500 +0.02	19.67	19.42	19.59	1,582,988
07 Oct 16	19.54000 -0.25	19.85	19.48	19.85	1,792,502
06 Oct 16	19.79500 -0.10	19.99	19.74	19.92	1,672,051
05 Oct 16	19.90000 -0.38	20.17	19.84	20.17	2,570,345
04 Oct 16	20.27500 -0.13	20.50	20.05	20.44	2,498,836
03 Oct 16	20.40000 -0.10	20.50	20.24	20.45	1,647,778
30 Sep 16	20.50000 +0.01	20.59	20.10	20.31	2,637,032
29 Sep 16	20.48500 +0.02	20.82	20.39	20.64	1,955,607
28 Sep 16	20.47000 +0.22	20.57	20.19	20.27	2,267,220
27 Sep 16	20.25000 +0.03	20.33	20.13	20.30	1,666,391
26 Sep 16	20.22000 -0.08	20.27	20.10	20.25	1,447,571
23 Sep 16	20.30000 -0.32	20.36	20.17	20.30	5,261,109
22 Sep 16	20.62000 +0.37	20.75	20.30	20.34	2,114,147
21 Sep 16	20.25000 +0.00	20.56	20.20	20.45	1,633,159
20 Sep 16	20.25000 -0.07	20.32	20.18	20.28	1,647,110
19 Sep 16	20.32000 +0.36	20.46	20.03	20.08	2,014,067
16 Sep 16	19.96000 -0.15	20.15	19.85	20.05	3,049,799
15 Sep 16	20.11000 +0.01	20.28	20.00	20.14	1,619,790
14 Sep 16	20.10000 -0.12	20.30	20.06	20.25	1,822,240
13 Sep 16	20.22000 -0.19	20.61	20.17	20.50	1,451,861
12 Sep 16	20.41000 -0.20	20.42	20.21	20.31	1,969,249
09 Sep 16	20.61000 -0.14	20.89	20.55	20.71	2,128,076
08 Sep 16	20.74500 -0.03	20.93	20.54	20.74	2,368,736
07 Sep 16	20.77500 +0.14	20.98	20.64	20.67	2,471,875
06 Sep 16	20.63500 +0.15	20.75	20.50	20.51	2,362,824
05 Sep 16	20.49000 +0.35	20.66	20.16	20.23	2,912,994
02 Sep 16	20.14000 +0.94	20.17	19.28	19.28	5,132,536
01 Sep 16	19.20000 +0.14	19.32	19.07	19.13	2,169,834
31 Aug 16	19.06500 -0.25	19.41	19.07	19.30	1,987,620
30 Aug 16	19.32000 +0.13	19.55	19.20	19.20	1,371,315
29 Aug 16	19.19000 -0.15	19.30	19.10	19.27	641,653
26 Aug 16	19.34500 +0.09	19.45	19.19	19.26	1,141,996
25 Aug 16	19.25000 +0.00	19.33	19.10	19.18	1,197,509
24 Aug 16	19.25500 -0.12	19.47	19.20	19.27	983,608
23 Aug 16	19.37000 +0.09	19.48	19.33	19.35	782,626
22 Aug 16	19.28500 +0.15	19.35	19.11	19.14	1,150,584
19 Aug 16	19.14000 -0.28	19.50	19.07	19.43	1,110,046
18 Aug 16	19.42000 +0.07	19.56	19.36	19.46	768,960
17 Aug 16	19.35000 -0.33	19.75	19.35	19.74	1,188,550
16 Aug 16	19.68500 -0.33	19.98	19.67	19.94	1,092,749
15 Aug 16	20.01500 +0.00	20.13	20.00	20.05	754,627
12 Aug 16	20.01500 +0.07	20.08	19.89	19.95	1,015,316
11 Aug 16	19.94500 +0.09	20.07	19.82	19.88	1,167,982
10 Aug 16	19.85500 -0.11	19.93	19.77	19.90	1,076,040
09 Aug 16	19.97000 -0.09	20.16	19.95	20.02	1,541,535
08 Aug 16	20.05500 +0.06	20.30	19.99	20.10	1,399,008
05 Aug 16	20.00000 +0.25	20.17	19.79	19.81	1,390,941
04 Aug 16	19.75000 +0.00	19.87	19.59	19.86	1,325,918
03 Aug 16	19.74500 -0.11	20.09	19.69	19.95	1,319,354
02 Aug 16	19.85500 -0.03	20.19	19.83	19.92	2,126,729
01 Aug 16	19.89000 +0.03	20.60	19.88	20.09	2,088,932
29 Jul 16	19.86000 +0.03	19.93	19.60	19.87	1,661,947
28 Jul 16	19.82500 +0.25	20.07	19.52	19.60	2,415,739
27 Jul 16	19.57500 -0.03	19.67	19.52	19.57	1,282,116
26 Jul 16	19.61000 +0.12	19.68	19.36	19.46	1,528,933
25 Jul 16	19.49000 +0.10	19.63	19.39	19.41	1,130,506
22 Jul 16	19.39000 -0.02	19.50	19.25	19.28	1,665,215
21 Jul 16	19.40500 -0.16	19.57	19.34	19.55	1,633,766
20 Jul 16	19.56500 +0.28	19.59	19.17	19.39	1,666,980
19 Jul 16	19.28500 -0.04	19.40	19.20	19.30	1,125,027
18 Jul 16	19.32500 -0.02	19.50	19.29	19.33	936,000
15 Jul 16	19.35000 -0.02	19.55	19.27	19.33	1,272,058
14 Jul 16	19.37500 +0.07	19.54	19.29	19.47	1,982,850
13 Jul 16	19.31000 +0.28	19.34	18.95	19.00	2,060,599
12 Jul 16	19.03000 -0.19	19.27	19.00	19.18	1,702,874
11 Jul 16	19.22500 +0.13	19.31	19.06	19.16	1,384,614
08 Jul 16	19.10000 +0.33	19.13	18.74	18.74	1,529,566
07 Jul 16	18.77000 +0.01	19.10	18.74	18.83	1,556,314
06 Jul 16	18.76000 -0.35	19.11	18.67	19.00	1,784,549
05 Jul 16	19.11000 -0.36	19.43	19.06	19.36	2,080,128
04 Jul 16	19.47500 +0.10	19.52	19.29	19.44	1,393,697
01 Jul 16	19.38000 -0.09	19.64	19.28	19.52	2,325,320
30 Jun 16	19.47000 +0.32	19.50	19.09	19.17	2,222,004
29 Jun 16	19.14500 +0.59	19.21	18.73	18.73	1,935,456
28 Jun 16	18.56000 +0.50	18.59	18.19	18.28	2,202,811
27 Jun 16	18.06000 -0.40	18.57	18.01	18.40	3,013,249
24 Jun 16	18.46000 -1.29	19.16	18.22	19.00	7,862,176
23 Jun 16	19.75000 -0.38	19.98	19.59	19.98	4,237,382
22 Jun 16	20.12500 -0.05	20.37	20.08	20.29	1,732,794
21 Jun 16	20.17000 +0.22	20.26	20.03	20.10	1,854,218
20 Jun 16	19.95000 +0.65	20.06	19.56	19.58	2,114,353
17 Jun 16	19.30500 +0.02	19.41	19.25	19.40	3,050,903
16 Jun 16	19.28000 -0.03	19.42	19.09	19.16	1,904,010
15 Jun 16	19.31000 +0.05	19.61	19.30	19.36	1,898,998
14 Jun 16	19.26500 -0.48	19.72	19.20	19.60	2,280,501
13 Jun 16	19.74000 -0.25	19.86	19.67	19.78	2,018,831
10 Jun 16	19.99000 -0.49	20.50	19.92	20.42	1,939,808
09 Jun 16	20.48000 -0.09	20.57	20.33	20.47	1,447,718
08 Jun 16	20.56500 -0.01	20.71	20.46	20.52	1,399,259
07 Jun 16	20.58000 +0.20	20.60	20.33	20.45	1,660,566
06 Jun 16	20.37500 +0.06	20.50	20.22	20.32	1,047,107
03 Jun 16	20.31500 +0.00	20.50	20.20	20.38	1,191,632
02 Jun 16	20.32000 -0.07	20.48	20.25	20.41	1,567,230
01 Jun 16	20.39000 +0.21	20.65	20.23	20.43	2,634,976
31 May 16	20.18000 +0.15	20.30	20.02	20.02	1,821,596
30 May 16	20.03500 -0.16	20.20	19.95	20.15	934,237
27 May 16	20.19000 +0.16	20.19	19.95	19.99	1,639,334
26 May 16	20.03000 +0.30	20.06	19.66	19.68	1,863,032
25 May 16	19.73500 -0.13	20.07	19.67	19.92	1,714,598
24 May 16	19.86000 +0.32	19.90	19.42	19.54	1,473,458
23 May 16	19.54000 -0.08	19.71	19.39	19.55	1,520,439
20 May 16	19.62000 +0.20	19.84	19.53	19.53	2,882,774
19 May 16	19.42000 -0.02	19.54	19.09	19.38	2,015,748
18 May 16	19.44500 -0.42	19.70	19.24	19.67	3,883,704
17 May 16	19.86000 -0.24	20.23	19.82	20.17	1,608,618
16 May 16	20.10500 +0.12	20.11	19.80	19.90	1,030,026
13 May 16	19.98500 +0.10	20.05	19.85	19.95	1,537,178
12 May 16	19.89000 +0.05	20.11	19.73	19.87	1,828,369
11 May 16	19.84500 -0.18	20.07	19.75	20.02	1,660,722
10 May 16	20.02500 -0.10	20.30	20.01	20.23	1,482,684
09 May 16	20.13000 +0.10	20.25	19.90	20.07	1,800,251
06 May 16	20.03000 +0.27	20.11	19.63	19.68	2,282,969
05 May 16	19.76000 -0.28	20.00	19.59	19.92	2,472,799
04 May 16	20.04500 -0.84	20.76	19.94	20.70	3,732,230
03 May 16	20.88500 -0.01	20.94	20.64	20.93	1,976,363
02 May 16	20.90000 -0.56	20.97	20.69	20.80	1,401,910
29 Apr 16	21.45500 -0.21	21.55	21.19	21.55	2,031,295
28 Apr 16	21.66500 +0.41	21.67	21.13	21.20	2,540,476
27 Apr 16	21.25500 +0.15	21.33	20.98	21.17	1,561,547
26 Apr 16	21.10000 +0.01	21.30	20.99	21.16	1,295,338
25 Apr 16	21.09000 +0.03	21.22	20.97	21.01	1,330,719
22 Apr 16	21.06000 +0.13	21.21	20.93	21.00	1,889,093
21 Apr 16	20.93000 -0.40	21.39	20.78	21.36	2,331,174
20 Apr 16	21.33500 -0.16	21.48	21.24	21.40	1,725,519
19 Apr 16	21.49000 -0.07	21.73	21.42	21.59	1,571,837
18 Apr 16	21.55500 +0.06	21.58	21.27	21.28	1,501,679
15 Apr 16	21.49500 +0.21	21.52	21.16	21.28	1,684,968
14 Apr 16	21.28500 +0.01	21.33	21.08	21.27	1,458,233
13 Apr 16	21.27500 +0.16	21.40	21.05	21.31	2,064,404
12 Apr 16	21.11000 -0.01	21.15	20.78	21.11	1,854,464
11 Apr 16	21.12000 +0.16	21.26	20.83	20.99	1,303,274
08 Apr 16	20.96500 +0.37	21.07	20.63	20.68	1,421,558
07 Apr 16	20.59500 +0.03	20.65	20.42	20.54	1,748,409
06 Apr 16	20.56000 +0.10	20.72	20.39	20.60	1,951,743
05 Apr 16	20.46000 -0.26	20.73	20.42	20.59	1,497,980
04 Apr 16	20.71500 +0.00	20.89	20.64	20.72	1,589,138
01 Apr 16	20.72000 -0.45	20.95	20.49	20.90	2,291,059
31 Mar 16	21.17000 -0.13	21.30	21.07	21.27	1,639,432
30 Mar 16	21.29500 +0.38	21.36	20.95	21.03	2,818,268
29 Mar 16	20.92000 +0.57	21.01	20.70	20.71	3,229,925
24 Mar 16	20.35000 -0.25	20.61	20.33	20.53	1,252,381
23 Mar 16	20.60000 +0.11	20.74	20.50	20.52	1,244,762
22 Mar 16	20.49000 -0.18	20.63	20.41	20.61	1,534,361
21 Mar 16	20.67500 -0.08	20.89	20.55	20.70	1,220,487
18 Mar 16	20.75000 -0.06	20.91	20.69	20.82	3,358,398
17 Mar 16	20.81000 +0.32	20.89	20.43	20.61	2,116,559
16 Mar 16	20.48500 -0.10	20.78	20.47	20.68	1,954,306
15 Mar 16	20.59000 -0.24	20.78	20.55	20.73	1,539,951
14 Mar 16	20.82500 +0.11	20.95	20.70	20.83	1,778,192
11 Mar 16	20.71500 +0.38	20.78	20.53	20.67	1,901,484
10 Mar 16	20.33500 +0.12	20.75	20.23	20.28	2,605,023
09 Mar 16	20.21500 -0.14	20.45	20.14	20.45	3,163,908
08 Mar 16	20.35000 -0.32	20.52	20.17	20.44	3,071,015
07 Mar 16	20.66500 +0.11	20.69	20.49	20.55	2,615,634
04 Mar 16	20.56000 +0.10	20.76	20.49	20.50	1,869,543
03 Mar 16	20.45500 -0.22	20.73	20.36	20.67	1,906,809
02 Mar 16	20.67000 -0.02	20.86	20.48	20.69	2,091,375
01 Mar 16	20.69000 -0.20	21.03	20.59	20.89	2,513,044
29 Feb 16	20.89000 +0.20	20.90	20.40	20.70	2,838,617
26 Feb 16	20.68500 -0.74	21.68	20.56	21.57	4,193,853
25 Feb 16	21.42000 +0.24	21.81	20.99	21.75	2,538,352
24 Feb 16	21.18000 -0.50	21.71	20.98	21.71	1,880,398
23 Feb 16	21.68000 -0.03	21.76	21.53	21.58	1,448,554
22 Feb 16	21.71500 +0.40	21.77	21.38	21.50	1,538,311
19 Feb 16	21.31500 +0.02	21.42	21.16	21.34	1,364,267
18 Feb 16	21.30000 +0.22	21.40	20.98	21.13	1,874,321
17 Feb 16	21.07500 +0.30	21.20	20.76	20.80	1,627,257
16 Feb 16	20.77500 +0.01	20.93	20.64	20.84	1,282,166
15 Feb 16	20.76500 +0.56	20.90	20.55	20.61	1,405,940
12 Feb 16	20.21000 +0.26	20.21	19.89	20.07	1,855,004
11 Feb 16	19.94500 -0.76	20.47	19.93	20.47	3,345,465
10 Feb 16	20.70000 +0.22	21.05	20.55	20.61	2,465,915
09 Feb 16	20.48500 -0.22	20.84	20.19	20.72	2,610,445
08 Feb 16	20.71000 -0.68	21.50	20.67	21.42	3,141,121
05 Feb 16	21.39000 -0.47	21.97	21.31	21.79	2,577,626
04 Feb 16	21.86000 -0.22	22.28	21.77	22.28	1,717,346
03 Feb 16	22.08000 -0.28	22.46	21.94	22.34	1,970,436
02 Feb 16	22.36000 -0.31	22.66	22.25	22.64	1,833,282
01 Feb 16	22.67000 +0.48	22.67	22.19	22.25	2,340,843
29 Jan 16	22.19500 +0.60	22.19	21.80	21.85	1,865,734
28 Jan 16	21.59500 -0.18	21.90	21.47	21.66	1,643,593
27 Jan 16	21.77000 +0.27	21.77	21.41	21.50	1,551,644
26 Jan 16	21.50500 +0.13	21.54	20.93	21.14	2,626,299
25 Jan 16	21.37000 +0.12	21.49	21.20	21.32	1,682,055
22 Jan 16	21.25000 +0.49	21.30	20.94	21.00	2,117,780
21 Jan 16	20.76000 +0.16	20.78	20.33	20.58	3,519,202
20 Jan 16	20.60000 -0.42	20.94	20.43	20.64	2,500,582
19 Jan 16	21.02000 +0.50	21.06	20.67	20.80	2,097,261
18 Jan 16	20.52500 -0.07	20.70	20.33	20.53	1,634,790
15 Jan 16	20.59000 -0.49	21.17	20.44	21.07	2,543,224
14 Jan 16	21.08500 -0.65	21.56	20.93	21.50	3,178,989
13 Jan 16	21.73500 +0.09	22.01	21.69	21.79	2,014,640
12 Jan 16	21.65000 +0.34	21.76	21.22	21.37	3,058,463
11 Jan 16	21.31000 +0.15	21.62	20.93	21.12	2,205,110
08 Jan 16	21.15500 -0.06	21.55	21.16	21.23	2,658,427
07 Jan 16	21.22000 -0.19	21.30	20.82	20.95	2,624,633
06 Jan 16	21.41000 -0.10	21.69	21.22	21.57	1,636,860
05 Jan 16	21.51500 -0.05	21.78	21.11	21.56	2,282,044
04 Jan 16	21.56000 -0.31	21.72	21.21	21.57	2,177,699
31 Dec 15	21.86500 -0.20	22.10	21.70	21.94	477,013
30 Dec 15	22.06500 +0.00	22.26	22.00	22.02	1,217,560
29 Dec 15	22.06500 +0.70	22.19	21.47	21.47	2,174,552
28 Dec 15	21.36500 -0.01	21.58	21.25	21.39	1,645,303
24 Dec 15	21.38000 +0.08	21.38	21.17	21.36	289,739
23 Dec 15	21.29500 +0.32	21.35	20.90	21.12	1,514,154
22 Dec 15	20.97500 -0.43	21.50	20.92	21.50	1,850,098
21 Dec 15	21.41000 -0.14	21.76	21.41	21.57	1,815,352
18 Dec 15	21.54500 -0.55	22.11	21.55	21.93	4,354,061
17 Dec 15	22.09000 +0.22	22.65	22.02	22.23	2,342,089
16 Dec 15	21.87500 +0.00	21.98	21.74	21.85	1,992,890
15 Dec 15	21.87000 +0.11	21.95	21.48	21.92	3,123,956
14 Dec 15	21.76500 +0.64	21.94	21.23	21.68	4,208,799
11 Dec 15	21.12500 -0.46	21.63	21.13	21.63	2,236,192
10 Dec 15	21.58500 -0.05	21.83	21.47	21.64	1,740,672
09 Dec 15	21.63000 +0.00	21.85	21.59	21.63	2,113,367
08 Dec 15	21.63000 -0.43	22.07	21.60	22.00	1,515,692
07 Dec 15	22.05500 +0.17	22.19	21.83	21.88	1,311,883
04 Dec 15	21.88500 -0.19	22.02	21.69	21.97	1,995,507
03 Dec 15	22.07500 -0.42	22.82	21.88	22.48	2,970,982
02 Dec 15	22.50000 +0.02	22.86	22.42	22.60	1,435,360
01 Dec 15	22.48000 -0.21	22.80	22.38	22.70	1,799,712
30 Nov 15	22.69000 -0.20	22.83	22.45	22.69	2,123,147
27 Nov 15	22.89000 +0.13	22.98	22.52	22.72	1,813,673
26 Nov 15	22.76500 +0.90	22.86	21.86	21.86	2,000,408
25 Nov 15	21.86000 +0.16	22.14	21.68	21.70	1,504,316
24 Nov 15	21.70500 -0.51	22.16	21.66	22.09	2,087,682
23 Nov 15	22.21500 -0.11	22.44	22.18	22.30	1,230,991
20 Nov 15	22.32500 +0.06	22.36	22.00	22.30	1,801,950
19 Nov 15	22.26500 +0.37	22.38	22.02	22.06	1,526,059
18 Nov 15	21.89500 -0.33	22.16	21.83	22.15	1,492,596
17 Nov 15	22.22500 +0.47	22.28	21.99	22.00	2,412,935
16 Nov 15	21.76000 +0.32	21.78	21.11	21.26	1,081,740
13 Nov 15	21.44500 -0.17	21.63	21.34	21.57	1,468,343
12 Nov 15	21.61500 -0.10	21.95	21.56	21.77	1,165,730
11 Nov 15	21.72000 -0.29	22.13	21.66	21.99	1,470,665
10 Nov 15	22.01000 +0.28	22.02	21.74	21.76	1,483,559
09 Nov 15	21.72500 -0.41	22.19	21.70	22.09	1,574,708
06 Nov 15	22.14000 -0.43	22.57	22.01	22.56	2,628,743
05 Nov 15	22.56500 +1.39	22.68	21.34	21.55	4,032,889
04 Nov 15	21.18000 -0.04	21.50	21.18	21.24	1,419,546
03 Nov 15	21.22000 -0.13	21.35	21.10	21.33	1,781,710
02 Nov 15	21.35000 +0.18	21.58	21.05	21.10	1,812,834
30 Oct 15	21.17500 -0.03	21.28	20.98	21.25	1,479,859
29 Oct 15	21.21000 -0.16	21.45	21.14	21.42	1,547,557
28 Oct 15	21.36500 +0.05	21.56	21.33	21.38	1,318,295
27 Oct 15	21.32000 -0.10	21.63	21.31	21.38	1,784,789
26 Oct 15	21.42500 +0.06	21.48	21.11	21.30	1,782,572
23 Oct 15	21.36000 +0.24	21.42	21.13	21.27	2,348,313
22 Oct 15	21.12000 +0.02	21.33	20.89	21.01	2,721,624
21 Oct 15	21.10000 +0.43	21.11	20.55	20.72	2,555,695
20 Oct 15	20.67000 +0.21	20.73	20.44	20.46	1,376,178
19 Oct 15	20.46000 +0.00	20.75	20.32	20.45	1,269,215
16 Oct 15	20.46000 +0.48	20.51	20.07	20.11	2,482,147
15 Oct 15	19.97500 +0.27	20.00	19.74	19.98	1,961,597
14 Oct 15	19.71000 +0.01	19.88	19.44	19.58	2,367,797
13 Oct 15	19.70000 +0.10	19.81	19.42	19.61	3,020,411
12 Oct 15	19.60500 -0.36	20.07	19.54	20.03	3,149,574
09 Oct 15	19.96500 -0.28	20.50	19.87	20.30	3,497,099
08 Oct 15	20.24500 -0.28	20.57	20.03	20.48	2,776,189
07 Oct 15	20.52500 +0.07	20.87	20.48	20.61	2,039,566
06 Oct 15	20.46000 -0.04	20.63	20.30	20.53	2,506,074
05 Oct 15	20.49500 +0.09	20.89	20.42	20.75	3,261,816
02 Oct 15	20.41000 +0.05	20.61	20.10	20.61	2,799,035
01 Oct 15	20.36000 -0.07	20.89	20.31	20.63	2,850,227
30 Sep 15	20.43000 +0.66	20.45	19.91	20.08	3,463,862
29 Sep 15	19.77000 -0.34	20.18	19.75	19.88	2,629,725
28 Sep 15	20.11000 -0.40	20.55	20.06	20.40	2,364,711
25 Sep 15	20.51500 +0.72	20.65	19.98	20.01	2,356,365
24 Sep 15	19.79500 -0.25	20.11	19.63	20.07	2,056,942
23 Sep 15	20.04000 +0.04	20.17	19.91	20.02	2,271,259
22 Sep 15	20.00000 -0.44	20.48	19.93	20.41	2,604,771
21 Sep 15	20.44500 +0.01	20.79	20.40	20.43	2,254,066
18 Sep 15	20.43000 -0.25	20.72	20.27	20.65	3,668,754
17 Sep 15	20.68500 +0.23	20.80	20.34	20.46	3,803,811
16 Sep 15	20.45500 +0.26	20.53	20.32	20.39	2,824,044
15 Sep 15	20.19500 +0.16	20.39	20.04	20.09	2,822,172
14 Sep 15	20.03000 +0.19	20.37	19.84	19.88	2,496,202
11 Sep 15	19.84500 -0.21	20.06	19.76	20.06	1,853,014
10 Sep 15	20.05500 +0.00	20.28	19.80	19.85	2,056,871
09 Sep 15	20.05500 +0.26	20.22	20.02	20.20	1,590,762
08 Sep 15	19.80000 +0.45	19.92	19.45	19.46	1,807,201
07 Sep 15	19.35000 +0.13	19.54	19.24	19.34	1,086,240
04 Sep 15	19.22500 -0.35	19.50	19.13	19.36	2,348,849
03 Sep 15	19.58000 +0.53	19.71	19.11	19.21	2,777,783
02 Sep 15	19.04500 +0.01	19.18	18.75	19.11	2,163,746
01 Sep 15	19.03500 -0.51	19.44	18.92	19.35	3,144,558
31 Aug 15	19.55000 -0.13	19.75	19.42	19.60	1,566,587
28 Aug 15	19.67500 +0.07	19.68	19.44	19.65	1,336,645
27 Aug 15	19.60500 +0.74	19.74	19.24	19.35	2,939,320
26 Aug 15	18.86000 -0.33	19.29	18.65	18.94	2,590,551
25 Aug 15	19.19500 +1.03	19.26	18.22	18.22	3,831,411
24 Aug 15	18.16000 -1.05	19.10	17.83	18.75	6,512,728
21 Aug 15	19.20500 -0.64	19.78	19.20	19.53	2,925,559
20 Aug 15	19.84000 -0.82	20.56	19.77	20.56	2,439,042
19 Aug 15	20.65500 -0.27	20.83	20.62	20.80	1,907,713
18 Aug 15	20.92500 +0.35	21.08	20.53	20.53	2,062,414
17 Aug 15	20.57000 +0.14	20.65	20.31	20.59	1,429,797
14 Aug 15	20.43500 -0.10	20.47	20.15	20.40	2,389,968
13 Aug 15	20.53000 +0.34	20.64	20.35	20.40	1,539,840
12 Aug 15	20.19000 -0.69	20.80	20.09	20.78	2,801,595
11 Aug 15	20.88000 -0.15	20.99	20.77	20.94	1,807,753
10 Aug 15	21.02500 +0.28	21.05	20.73	20.83	1,354,669
07 Aug 15	20.74500 -0.38	21.10	20.68	21.10	2,242,672
06 Aug 15	21.12000 +0.07	21.23	20.93	21.05	1,635,830
05 Aug 15	21.05000 +0.37	21.15	20.70	20.70	3,437,741
04 Aug 15	20.68000 +0.65	20.72	19.93	20.05	3,718,322
03 Aug 15	20.03500 -0.29	20.42	19.82	20.42	3,213,907
31 Jul 15	20.32500 +0.08	20.39	20.11	20.22	2,349,491
30 Jul 15	20.25000 +0.05	20.45	20.05	20.42	2,180,404
29 Jul 15	20.20000 -0.03	20.57	20.02	20.34	3,110,639
28 Jul 15	20.23000 +0.15	20.32	20.06	20.12	2,233,216
27 Jul 15	20.08500 -0.35	20.41	20.08	20.36	2,623,601
24 Jul 15	20.43000 -0.07	20.66	20.42	20.43	1,861,287
23 Jul 15	20.50000 +0.64	20.59	20.00	20.00	3,181,345
22 Jul 15	19.86000 +0.19	19.95	19.51	19.63	1,546,178
21 Jul 15	19.66500 -0.21	19.99	19.64	19.89	1,973,093
20 Jul 15	19.87500 +0.02	20.08	19.81	19.95	1,665,643
17 Jul 15	19.85500 -0.04	20.00	19.82	19.89	2,611,989
16 Jul 15	19.89500 +0.19	19.99	19.75	19.75	1,796,471
15 Jul 15	19.70000 +0.26	19.75	19.36	19.38	2,127,199
14 Jul 15	19.44500 +0.10	19.44	19.27	19.30	2,014,506
13 Jul 15	19.34000 +0.27	19.48	19.20	19.25	1,894,200
10 Jul 15	19.07000 +0.75	19.14	18.66	18.75	2,683,766
09 Jul 15	18.31500 +0.41	18.43	17.95	18.00	2,402,216
08 Jul 15	17.91000 +0.10	18.05	17.79	17.86	1,689,163
07 Jul 15	17.81000 -0.27	18.19	17.78	18.18	2,872,187
06 Jul 15	18.08000 -0.48	18.47	18.05	18.22	2,730,045
03 Jul 15	18.56000 -0.08	18.77	18.42	18.67	1,576,041
02 Jul 15	18.63500 +0.18	18.92	18.48	18.57	2,083,232
01 Jul 15	18.45000 +0.16	18.74	18.27	18.45	2,832,955
30 Jun 15	18.29000 -0.36	18.79	18.29	18.54	2,981,216
29 Jun 15	18.65000 -0.53	18.92	18.19	18.31	2,803,307
26 Jun 15	19.18500 -0.05	19.28	19.00	19.15	1,429,588
25 Jun 15	19.23000 +0.03	19.32	19.00	19.01	2,927,795
24 Jun 15	19.19500 +0.00	19.29	19.06	19.20	2,156,296
23 Jun 15	19.19500 +0.24	19.26	19.03	19.10	2,391,680
22 Jun 15	18.95000 +0.81	19.00	18.46	18.60	2,947,500
19 Jun 15	18.14500 +0.04	18.30	17.91	18.02	2,555,816
18 Jun 15	18.10500 +0.22	18.13	17.57	17.86	2,189,657
17 Jun 15	17.89000 -0.28	18.22	17.85	18.21	2,175,943
16 Jun 15	18.17000 +0.21	18.24	17.75	17.86	1,969,815
15 Jun 15	17.96000 -0.55	18.40	17.89	18.32	3,198,217
12 Jun 15	18.50500 -0.30	18.90	18.33	18.80	2,453,848
11 Jun 15	18.80000 +0.34	18.86	18.38	18.44	2,878,369
10 Jun 15	18.46000 +0.27	18.49	18.07	18.15	2,417,230
09 Jun 15	18.19000 -0.10	18.27	17.91	18.22	2,459,829
08 Jun 15	18.29500 -0.27	18.58	18.19	18.58	2,750,307
05 Jun 15	18.57000 -0.35	19.02	18.55	18.90	2,903,253
04 Jun 15	18.91500 -0.31	19.16	18.87	19.09	2,429,516
03 Jun 15	19.23000 +0.27	19.38	18.97	19.00	2,586,348
02 Jun 15	18.95500 -0.09	19.19	18.84	19.19	1,886,475
01 Jun 15	19.05000 +0.13	19.29	18.94	19.03	2,069,472
29 May 15	18.91500 -0.25	19.27	18.86	19.20	3,451,599
28 May 15	19.17000 -0.19	19.39	19.05	19.33	1,462,822
27 May 15	19.36500 +0.41	19.39	18.90	19.07	2,118,391
26 May 15	18.95500 -0.17	19.39	18.90	19.18	2,293,672
25 May 15	19.12000 -0.12	19.33	19.08	19.30	262,257
22 May 15	19.24000 -0.05	19.40	19.20	19.31	1,169,813
21 May 15	19.28500 -0.06	19.37	19.21	19.31	1,443,662
20 May 15	19.34000 +0.12	19.37	19.10	19.20	1,477,454
19 May 15	19.22000 +0.30	19.27	18.99	19.00	1,861,859
18 May 15	18.91500 -0.05	19.03	18.60	18.98	1,353,504
15 May 15	18.97000 -0.06	19.15	18.85	19.09	1,748,487
14 May 15	19.02500 +0.30	19.09	18.59	18.74	1,879,270
13 May 15	18.73000 +0.24	18.90	18.47	18.56	2,852,180
12 May 15	18.48500 -0.17	18.65	18.39	18.51	2,584,059
11 May 15	18.66000 +0.13	18.69	18.46	18.58	1,699,120
08 May 15	18.53500 +0.33	18.55	18.12	18.33	2,810,298
07 May 15	18.21000 +0.16	18.28	17.73	18.00	3,113,094
06 May 15	18.04500 -0.14	18.36	17.97	18.18	3,302,650
05 May 15	18.18000 -1.37	18.96	18.16	18.94	3,816,639
04 May 15	19.55000 +0.63	19.73	18.97	19.03	2,952,613
30 Apr 15	18.92000 +0.02	19.02	18.61	18.85	2,943,950
29 Apr 15	18.90000 -0.65	19.65	18.82	19.51	2,897,390
28 Apr 15	19.54500 -0.08	19.64	19.37	19.61	2,627,830
27 Apr 15	19.62500 +0.06	19.67	19.27	19.59	2,512,213
24 Apr 15	19.56500 +0.55	19.59	19.00	19.12	2,749,528
23 Apr 15	19.01500 -0.06	19.18	18.86	19.03	2,233,954
22 Apr 15	19.07000 -0.10	19.29	18.96	19.16	2,291,469
21 Apr 15	19.17500 +0.09	19.35	19.00	19.11	1,941,478
20 Apr 15	19.08000 +0.09	19.20	18.88	19.00	2,262,638
17 Apr 15	18.99000 -0.01	19.24	18.83	18.99	3,397,450
16 Apr 15	18.99500 +0.00	19.05	18.76	19.00	1,572,229
15 Apr 15	19.00000 +0.31	19.07	18.69	18.75	1,998,102
14 Apr 15	18.69000 -0.14	18.92	18.61	18.81	1,771,119
13 Apr 15	18.83000 +0.00	18.88	18.71	18.80	1,622,215
10 Apr 15	18.82500 +0.24	18.83	18.59	18.66	2,483,198
09 Apr 15	18.59000 +0.51	18.59	18.14	18.21	3,297,214
08 Apr 15	18.08000 +0.12	18.17	17.92	18.00	2,533,080
07 Apr 15	17.96000 +0.34	18.14	17.69	17.75	2,731,852
02 Apr 15	17.62000 -0.01	17.68	17.51	17.60	1,413,248
01 Apr 15	17.63500 +0.02	17.76	17.48	17.53	3,065,873
31 Mar 15	17.61500 -0.36	18.05	17.61	17.91	3,222,739
30 Mar 15	17.97500 -0.09	18.17	17.93	18.10	2,443,259
27 Mar 15	18.07000 +0.53	18.13	17.55	17.56	5,186,170
26 Mar 15	17.53500 -0.16	17.70	17.42	17.69	3,692,950
25 Mar 15	17.69500 +0.11	17.71	17.46	17.55	3,729,136
24 Mar 15	17.58000 +0.01	17.65	17.49	17.55	2,590,235
23 Mar 15	17.57000 +0.06	17.63	17.42	17.49	2,406,618
20 Mar 15	17.51000 +0.07	17.61	17.41	17.45	6,498,738
19 Mar 15	17.44000 +0.05	17.56	17.33	17.43	3,507,102
18 Mar 15	17.39000 +0.07	17.41	17.22	17.33	2,556,920
17 Mar 15	17.32000 -0.08	17.41	17.22	17.40	2,797,698
16 Mar 15	17.39500 +0.10	17.45	17.28	17.35	3,396,874
13 Mar 15	17.30000 +0.00	17.42	17.16	17.30	3,030,467
12 Mar 15	17.30000 +0.22	17.32	17.05	17.10	3,546,003
11 Mar 15	17.08500 +0.10	17.10	17.01	17.02	3,846,003
10 Mar 15	16.98000 -0.02	17.08	16.81	17.00	2,369,235
09 Mar 15	17.00500 -0.02	17.01	16.81	16.96	2,406,460
06 Mar 15	17.02000 -0.06	17.14	17.01	17.09	3,481,068
05 Mar 15	17.08000 +0.08	17.09	16.99	17.02	2,141,890
04 Mar 15	17.00000 +0.08	17.01	16.73	16.98	4,219,716
03 Mar 15	16.92000 -0.51	17.16	16.89	17.15	6,069,337
02 Mar 15	17.43500 +0.03	17.66	17.39	17.48	3,220,191
27 Feb 15	17.40000 +0.42	17.40	16.98	17.00	3,389,738
26 Feb 15	16.98000 +0.14	17.21	16.40	17.20	5,130,188
25 Feb 15	16.84000 -0.23	17.17	16.61	17.14	4,722,740
24 Feb 15	17.07000 +0.42	17.15	16.64	16.69	3,662,215
23 Feb 15	16.64500 +0.06	16.69	16.53	16.66	1,928,587
20 Feb 15	16.59000 +0.07	16.66	16.46	16.49	2,167,287
19 Feb 15	16.52000 +0.13	16.52	16.26	16.33	2,060,140
18 Feb 15	16.39000 +0.06	16.49	16.32	16.35	1,923,201
17 Feb 15	16.33000 -0.03	16.35	16.13	16.31	1,369,740
16 Feb 15	16.36000 -0.07	16.45	16.30	16.42	1,365,256
13 Feb 15	16.43000 +0.16	16.49	16.25	16.33	3,317,736
12 Feb 15	16.27500 -0.02	16.44	16.05	16.27	2,701,601
11 Feb 15	16.29500 +0.05	16.42	16.15	16.25	1,587,659
10 Feb 15	16.25000 +0.21	16.28	16.03	16.09	2,605,907
09 Feb 15	16.04000 -0.24	16.18	15.90	16.17	2,525,633
06 Feb 15	16.28000 -0.20	16.48	16.20	16.48	2,147,396
05 Feb 15	16.48500 +0.01	16.68	16.33	16.38	2,677,474
04 Feb 15	16.48000 +0.06	16.49	16.31	16.44	2,279,110
03 Feb 15	16.42500 +0.34	16.64	16.11	16.15	3,925,156
02 Feb 15	16.08500 -0.17	16.44	15.89	16.27	3,701,982
30 Jan 15	16.25500 -0.20	16.51	16.17	16.50	2,184,284
29 Jan 15	16.45500 +0.25	16.50	16.06	16.14	2,644,434
28 Jan 15	16.21000 +0.07	16.28	15.96	16.25	2,167,753
27 Jan 15	16.14000 -0.16	16.33	15.91	16.25	3,693,763
26 Jan 15	16.29500 +0.04	16.50	16.15	16.20	2,841,318
23 Jan 15	16.25500 +0.00	16.57	16.18	16.32	3,783,385
22 Jan 15	16.25000 +0.39	16.36	15.80	15.81	4,128,700
21 Jan 15	15.86000 +0.01	15.90	15.65	15.85	2,705,037
20 Jan 15	15.84500 +0.06	15.89	15.72	15.88	2,554,865
19 Jan 15	15.79000 +0.19	15.88	15.60	15.64	2,950,883
16 Jan 15	15.60500 +0.16	15.69	15.26	15.38	3,605,096
15 Jan 15	15.44000 +0.22	15.51	14.80	15.31	4,500,727
14 Jan 15	15.22000 +0.01	15.37	14.99	15.07	3,043,083
13 Jan 15	15.21000 +0.61	15.30	14.71	14.77	6,038,160
12 Jan 15	14.60500 -0.10	14.96	14.48	14.78	1,957,893
09 Jan 15	14.70000 +0.20	14.98	14.51	14.55	3,593,643
08 Jan 15	14.49500 +0.27	14.56	14.29	14.39	3,130,475
07 Jan 15	14.23000 +0.11	14.37	14.15	14.20	1,822,418
06 Jan 15	14.12000 -0.20	14.36	14.04	14.36	3,164,954
05 Jan 15	14.32000 -0.37	14.85	14.29	14.61	2,468,634
02 Jan 15	14.68500 -0.07	14.99	14.51	14.85	1,765,621
31 Dec 14	14.75500 +0.06	14.79	14.52	14.68	512,858
30 Dec 14	14.70000 -0.28	14.96	14.70	14.95	1,317,444
29 Dec 14	14.97500 +0.07	14.99	14.66	14.90	1,338,784
24 Dec 14	14.91000 +0.01	15.00	14.86	14.94	441,302
23 Dec 14	14.90000 +0.11	14.92	14.67	14.79	1,359,853
22 Dec 14	14.78500 +0.02	14.94	14.76	14.81	1,402,475
19 Dec 14	14.76500 +0.07	14.90	14.63	14.75	3,388,048
18 Dec 14	14.69500 +0.57	14.74	14.23	14.32	6,603,551
17 Dec 14	14.12000 -0.07	14.26	13.93	14.02	2,553,519
16 Dec 14	14.18500 +0.46	14.23	13.54	13.75	5,094,593
15 Dec 14	13.73000 -0.30	14.11	13.70	14.01	3,352,510
12 Dec 14	14.03000 -0.37	14.33	14.01	14.31	2,887,424
11 Dec 14	14.40000 -0.11	14.59	14.32	14.54	2,609,843
10 Dec 14	14.51000 +0.11	14.65	14.38	14.42	2,483,631
09 Dec 14	14.40000 -0.39	14.68	14.31	14.68	3,002,243
08 Dec 14	14.79000 +0.08	14.84	14.58	14.65	1,929,507
05 Dec 14	14.71000 +0.33	14.74	14.50	14.50	2,893,556
04 Dec 14	14.38000 -0.16	14.63	14.29	14.55	2,600,258
03 Dec 14	14.54000 +0.06	14.64	14.48	14.49	1,304,019
02 Dec 14	14.48500 -0.10	14.69	14.44	14.61	1,746,289
01 Dec 14	14.58000 -0.09	14.70	14.48	14.59	1,965,904
28 Nov 14	14.66500 +0.17	14.72	14.47	14.55	2,843,074
27 Nov 14	14.49500 +0.09	14.64	14.40	14.47	2,403,683
26 Nov 14	14.41000 +0.06	14.50	14.32	14.40	1,738,966
25 Nov 14	14.35500 +0.10	14.42	14.24	14.25	2,222,675
24 Nov 14	14.25500 +0.01	14.34	14.20	14.28	1,711,460
21 Nov 14	14.24500 +0.11	14.31	14.12	14.13	2,880,428
20 Nov 14	14.13500 -0.18	14.35	14.05	14.35	1,547,816
19 Nov 14	14.32000 +0.18	14.48	14.15	14.19	2,630,087
18 Nov 14	14.14000 +0.06	14.22	14.06	14.14	2,052,165
17 Nov 14	14.08500 +0.36	14.12	13.61	13.65	2,551,686
14 Nov 14	13.72500 -0.09	13.85	13.61	13.84	2,572,043
13 Nov 14	13.81000 -0.03	13.97	13.68	13.90	1,664,033
12 Nov 14	13.84000 -0.22	14.06	13.77	14.03	1,954,843
11 Nov 14	14.06500 -0.04	14.19	13.98	14.10	1,549,971
10 Nov 14	14.10500 +0.02	14.19	13.91	14.09	1,776,372
07 Nov 14	14.08000 +0.03	14.19	13.90	14.11	2,217,597
06 Nov 14	14.04500 +0.41	14.20	13.76	13.76	5,420,098
05 Nov 14	13.63500 +0.39	13.64	13.35	13.37	2,955,341
04 Nov 14	13.25000 -0.05	13.49	13.16	13.33	1,925,374
03 Nov 14	13.29500 -0.04	13.40	13.26	13.30	1,417,866
31 Oct 14	13.33500 +0.24	13.39	13.14	13.23	3,316,398
30 Oct 14	13.09500 +0.00	13.20	12.66	13.20	2,716,216
29 Oct 14	13.09500 -0.20	13.40	13.06	13.35	2,612,377
28 Oct 14	13.30000 +0.22	13.31	13.14	13.16	1,742,109
27 Oct 14	13.08000 -0.07	13.37	12.97	13.30	1,546,362
24 Oct 14	13.15500 -0.18	13.38	13.15	13.29	1,673,787
23 Oct 14	13.33000 +0.10	13.35	12.95	13.21	2,031,482
22 Oct 14	13.22500 +0.14	13.26	13.05	13.14	1,705,800
21 Oct 14	13.09000 +0.30	13.09	12.73	12.74	2,356,204
20 Oct 14	12.79000 -0.02	12.86	12.63	12.81	2,040,720
17 Oct 14	12.81500 +0.47	12.83	12.32	12.34	3,494,709
16 Oct 14	12.34000 -0.21	12.63	11.99	12.55	4,343,674
15 Oct 14	12.55000 -0.47	13.06	12.53	12.97	2,790,585
14 Oct 14	13.01500 -0.09	13.11	12.90	13.01	2,413,375
13 Oct 14	13.10500 +0.02	13.19	12.92	12.95	1,631,244
10 Oct 14	13.08500 -0.09	13.22	12.89	13.07	3,460,619
09 Oct 14	13.17500 -0.10	13.47	13.13	13.39	2,448,050
08 Oct 14	13.28000 -0.25	13.52	13.16	13.48	2,821,570
07 Oct 14	13.53000 -0.24	13.80	13.48	13.74	2,896,921
06 Oct 14	13.76500 +0.15	13.82	13.61	13.69	2,248,756
03 Oct 14	13.61500 +0.18	13.69	13.39	13.56	2,047,610
02 Oct 14	13.44000 -0.51	13.94	13.40	13.90	3,434,203
01 Oct 14	13.95000 -0.03	14.19	13.88	13.98	3,602,392
30 Sep 14	13.98000 +0.35	14.01	13.72	13.72	3,309,603
29 Sep 14	13.62500 +0.04	13.69	13.51	13.59	1,388,667
26 Sep 14	13.58500 +0.01	13.72	13.31	13.48	2,455,907
25 Sep 14	13.57500 -0.18	13.93	13.52	13.74	1,578,634
24 Sep 14	13.75000 +0.01	13.78	13.51	13.73	1,767,958
23 Sep 14	13.74000 -0.36	14.13	13.69	14.13	2,655,581
22 Sep 14	14.10500 -0.08	14.27	14.06	14.18	1,412,803
19 Sep 14	14.18500 +0.32	14.30	13.96	13.99	3,774,821
18 Sep 14	13.87000 -0.09	14.06	13.81	13.96	1,638,989
17 Sep 14	13.96000 -0.01	14.11	13.96	14.02	1,405,232
16 Sep 14	13.96500 -0.22	14.18	13.89	14.18	1,746,079
15 Sep 14	14.18000 -0.06	14.27	14.14	14.18	907,783
12 Sep 14	14.24000 +0.02	14.40	14.21	14.26	1,195,741
11 Sep 14	14.22000 +0.00	14.28	14.12	14.18	1,253,198
10 Sep 14	14.22000 +0.01	14.27	14.14	14.19	1,023,778
09 Sep 14	14.21000 -0.15	14.39	14.16	14.28	1,322,157
08 Sep 14	14.36000 -0.07	14.49	14.35	14.40	1,152,734
05 Sep 14	14.42500 +0.14	14.48	14.24	14.24	1,668,083
04 Sep 14	14.28500 +0.06	14.34	14.05	14.23	2,284,279
03 Sep 14	14.23000 +0.13	14.31	14.07	14.07	1,953,828
02 Sep 14	14.10500 +0.04	14.19	14.04	14.10	1,731,622
01 Sep 14	14.06000 +0.09	14.08	13.90	14.00	1,767,487
29 Aug 14	13.97500 +0.22	13.98	13.70	13.78	2,616,008
28 Aug 14	13.75500 -0.11	14.10	13.55	13.94	2,808,115
27 Aug 14	13.86500 +0.06	14.01	13.76	13.84	2,377,935
26 Aug 14	13.80500 +0.30	13.98	13.58	13.58	2,958,938
25 Aug 14	13.50500 +0.19	13.53	13.33	13.48	894,641
22 Aug 14	13.31000 +0.02	13.41	13.14	13.31	1,516,588
21 Aug 14	13.29500 +0.56	13.31	12.77	12.77	3,064,376
20 Aug 14	12.73500 -0.02	12.80	12.63	12.75	1,367,445
19 Aug 14	12.75000 -0.06	12.95	12.73	12.86	985,504
18 Aug 14	12.81000 +0.09	12.93	12.77	12.89	827,681
15 Aug 14	12.72000 -0.05	12.94	12.69	12.82	1,223,796
14 Aug 14	12.77000 +0.01	12.89	12.65	12.71	1,228,123
13 Aug 14	12.76000 +0.22	12.81	12.61	12.66	1,747,667
12 Aug 14	12.54500 +0.02	12.61	12.43	12.52	1,113,672
11 Aug 14	12.52500 +0.16	12.65	12.41	12.48	1,192,386
08 Aug 14	12.36000 -0.05	12.40	12.16	12.26	1,623,254
07 Aug 14	12.41000 -0.23	12.73	12.40	12.60	2,361,695
06 Aug 14	12.64000 -0.15	12.79	12.56	12.72	1,867,843
05 Aug 14	12.79500 +0.06	12.95	12.73	12.77	1,886,791
04 Aug 14	12.73500 -0.06	12.95	12.72	12.82	1,806,325
01 Aug 14	12.79000 -0.44	13.19	12.77	13.15	2,760,647
31 Jul 14	13.23000 -0.17	13.44	13.10	13.40	2,206,024
30 Jul 14	13.40000 +0.02	13.65	13.33	13.40	2,067,846
29 Jul 14	13.37500 +0.02	13.53	13.27	13.38	998,137
28 Jul 14	13.35500 +0.04	13.36	13.16	13.35	1,147,692
25 Jul 14	13.31000 -0.25	13.58	13.26	13.52	1,890,711
24 Jul 14	13.56500 +0.13	13.61	13.34	13.47	1,779,208
23 Jul 14	13.44000 +0.04	13.51	13.28	13.39	1,275,530
22 Jul 14	13.40000 +0.21	13.44	13.18	13.23	1,627,911
21 Jul 14	13.19000 -0.06	13.29	13.09	13.27	1,310,758
18 Jul 14	13.25000 +0.34	13.26	12.85	12.88	2,221,308
17 Jul 14	12.91000 -0.23	13.09	12.87	13.09	1,962,957
16 Jul 14	13.14000 +0.15	13.22	12.96	13.01	1,506,470
15 Jul 14	12.99500 +0.02	13.08	12.85	12.93	1,323,790
14 Jul 14	12.98000 +0.10	13.02	12.86	12.94	1,211,516
11 Jul 14	12.87500 +0.01	12.99	12.80	12.88	2,081,662
10 Jul 14	12.86500 -0.20	13.15	12.77	13.10	2,225,552
09 Jul 14	13.06000 -0.02	13.13	12.92	13.10	2,115,996
08 Jul 14	13.08500 -0.40	13.51	13.01	13.51	3,903,993
07 Jul 14	13.48500 -0.19	13.73	13.44	13.69	1,946,193
04 Jul 14	13.67500 -0.02	13.69	13.59	13.66	1,245,441
03 Jul 14	13.70000 -0.02	13.76	13.57	13.73	2,595,606
02 Jul 14	13.71500 -0.41	13.91	13.64	13.90	3,873,541
01 Jul 14	14.12500 +0.21	14.21	13.93	13.96	1,885,230
30 Jun 14	13.91500 -0.33	14.24	13.88	14.19	3,377,777
27 Jun 14	14.24500 -0.27	14.55	14.18	14.55	2,296,708
26 Jun 14	14.51500 -0.15	14.77	14.35	14.70	2,881,124
25 Jun 14	14.66500 -0.02	14.71	14.48	14.60	4,080,856
24 Jun 14	14.68000 -0.01	14.85	14.60	14.69	1,507,187
23 Jun 14	14.69500 +0.04	14.76	14.47	14.66	1,792,190
20 Jun 14	14.65500 +0.11	14.77	14.42	14.53	2,603,760
19 Jun 14	14.54000 +0.02	14.64	14.44	14.63	1,663,348
18 Jun 14	14.52500 +0.06	14.59	14.39	14.50	1,369,905
17 Jun 14	14.46000 +0.05	14.55	14.40	14.42	1,566,854
16 Jun 14	14.41000 -0.16	14.49	14.33	14.46	2,161,566
13 Jun 14	14.57000 +0.02	14.60	14.41	14.52	1,943,870
12 Jun 14	14.55000 +0.19	14.65	14.36	14.44	3,031,166
11 Jun 14	14.36000 -0.02	14.49	14.27	14.39	1,521,101
10 Jun 14	14.37500 +0.10	14.44	14.23	14.25	1,929,368
09 Jun 14	14.27500 +0.14	14.36	14.07	14.11	1,358,294
06 Jun 14	14.13000 +0.13	14.18	13.96	14.08	1,903,893
05 Jun 14	14.00500 -0.04	14.10	13.93	14.02	2,382,883
04 Jun 14	14.04500 +0.06	14.10	13.94	14.04	1,416,260
03 Jun 14	13.98500 -0.12	14.24	13.90	14.11	2,000,969
02 Jun 14	14.10500 +0.08	14.11	13.95	14.08	1,332,637
30 May 14	14.02000 +0.02	14.11	13.93	14.00	4,719,530
29 May 14	14.00000 +0.13	14.03	13.69	13.84	1,983,132
28 May 14	13.87500 +0.09	13.88	13.70	13.78	1,444,956
27 May 14	13.79000 -0.02	13.87	13.73	13.82	1,291,930
26 May 14	13.81500 -0.01	13.93	13.77	13.86	1,152,422
23 May 14	13.82500 +0.14	13.85	13.67	13.71	1,493,756
22 May 14	13.68000 +0.14	13.73	13.45	13.57	1,921,755
21 May 14	13.54500 +0.10	13.59	13.43	13.46	1,761,402
20 May 14	13.45000 +0.10	13.46	13.24	13.32	1,776,946
19 May 14	13.35000 -0.02	13.43	13.18	13.41	2,254,848
16 May 14	13.37000 +0.07	13.37	13.14	13.34	2,385,038
15 May 14	13.30000 -0.24	13.64	13.20	13.59	2,457,053
14 May 14	13.54500 +0.05	13.55	13.41	13.52	2,368,736
13 May 14	13.50000 +0.13	13.65	13.36	13.37	3,774,237
12 May 14	13.37500 +0.29	13.43	13.05	13.12	3,032,674
09 May 14	13.08500 -0.17	13.26	12.98	13.23	2,026,972
08 May 14	13.25500 +0.27	13.27	12.95	13.06	2,880,506
07 May 14	12.98500 -0.35	13.30	12.77	13.24	6,903,934
06 May 14	13.33500 -0.07	13.54	13.24	13.46	1,763,018
05 May 14	13.40500 +0.03	13.46	13.19	13.38	1,473,461
02 May 14	13.37500 -0.06	13.50	13.28	13.50	2,222,475
30 Apr 14	13.44000 -0.80	13.56	13.35	13.52	2,637,334
29 Apr 14	14.23500 +0.07	14.31	14.01	14.26	2,136,680
28 Apr 14	14.16000 +0.02	14.34	14.09	14.22	1,326,274
25 Apr 14	14.14000 -0.15	14.32	14.05	14.31	1,637,628
24 Apr 14	14.29000 +0.10	14.29	14.06	14.19	2,335,643
23 Apr 14	14.19000 -0.30	14.52	14.13	14.48	1,876,188
22 Apr 14	14.48500 +0.14	14.49	14.32	14.35	1,599,777
17 Apr 14	14.34500 -0.03	14.41	14.10	14.30	1,811,542
16 Apr 14	14.37500 +0.59	14.40	13.95	14.01	3,640,093
15 Apr 14	13.78500 -0.20	14.03	13.76	13.95	1,883,185
14 Apr 14	13.99000 -0.27	14.17	13.89	14.14	2,187,170
11 Apr 14	14.25500 -0.19	14.35	14.02	14.30	2,735,900
10 Apr 14	14.44500 -0.09	14.60	14.39	14.59	1,501,649
09 Apr 14	14.53000 +0.06	14.62	14.40	14.44	1,218,396
08 Apr 14	14.47000 -0.14	14.63	14.24	14.61	2,008,431
07 Apr 14	14.61500 +0.22	14.68	14.27	14.28	1,627,405
04 Apr 14	14.39500 +0.01	14.70	14.35	14.43	2,100,921
03 Apr 14	14.39000 -0.26	14.65	14.31	14.60	1,874,401
02 Apr 14	14.65000 +0.05	14.84	14.56	14.56	2,996,977
01 Apr 14	14.59500 +0.24	14.75	14.32	14.38	2,153,769
31 Mar 14	14.36000 -0.18	14.63	14.25	14.59	2,127,628
28 Mar 14	14.54000 +0.23	14.56	14.35	14.36	2,043,310
27 Mar 14	14.31500 -0.26	14.52	14.28	14.51	1,970,356
26 Mar 14	14.57000 +0.05	14.68	14.42	14.51	1,559,023
25 Mar 14	14.52500 +0.19	14.64	14.34	14.35	2,871,835
24 Mar 14	14.33500 +0.11	14.39	14.13	14.19	2,970,165
21 Mar 14	14.23000 -0.01	14.35	14.19	14.23	2,970,586
20 Mar 14	14.24000 +0.08	14.24	14.03	14.11	2,080,675
19 Mar 14	14.16000 +0.02	14.22	14.06	14.19	1,829,225
18 Mar 14	14.13500 -0.03	14.30	14.05	14.10	2,181,806
17 Mar 14	14.17000 +0.24	14.23	13.90	13.90	1,589,909
14 Mar 14	13.92500 -0.14	14.13	13.63	14.01	3,738,869
13 Mar 14	14.07000 -0.18	14.32	14.06	14.26	2,559,952
12 Mar 14	14.24500 -0.03	14.27	14.06	14.20	1,913,285
11 Mar 14	14.28000 -0.02	14.44	14.10	14.37	2,679,182
10 Mar 14	14.30000 +0.05	14.36	14.05	14.22	2,401,590
07 Mar 14	14.25500 +0.26	14.27	13.93	14.01	3,873,045
06 Mar 14	13.99500 +0.04	14.05	13.90	13.98	2,095,081
05 Mar 14	13.95500 +0.18	13.97	13.71	13.75	2,360,276
04 Mar 14	13.77000 +0.37	13.83	13.48	13.53	3,003,662
03 Mar 14	13.40500 -0.31	13.63	13.38	13.60	3,315,452
28 Feb 14	13.71000 -0.09	13.81	13.55	13.80	4,376,902
27 Feb 14	13.80000 +1.05	13.85	13.27	13.50	12,290,476
26 Feb 14	12.75000 -0.19	12.97	12.69	12.94	2,579,581
25 Feb 14	12.94000 -0.02	12.99	12.86	12.99	1,972,162
24 Feb 14	12.96000 +0.07	12.98	12.82	12.94	2,542,859
21 Feb 14	12.89000 +0.20	12.97	12.70	12.70	3,368,738
20 Feb 14	12.69000 +0.38	12.75	12.26	12.26	4,536,182
19 Feb 14	12.30500 +0.01	12.35	12.19	12.31	1,404,230
18 Feb 14	12.30000 -0.01	12.36	12.15	12.34	1,812,538
17 Feb 14	12.31000 +0.18	12.42	12.15	12.18	2,388,789
14 Feb 14	12.13500 +0.09	12.14	11.88	12.07	2,410,752
13 Feb 14	12.05000 -0.09	12.18	11.95	12.15	1,960,071
12 Feb 14	12.13500 -0.01	12.24	12.12	12.19	1,432,421
11 Feb 14	12.15000 +0.16	12.16	12.02	12.04	1,965,134
10 Feb 14	11.99000 +0.10	12.05	11.85	11.93	1,886,371
07 Feb 14	11.89000 -0.01	12.01	11.85	11.96	2,412,422
06 Feb 14	11.90000 +0.08	12.16	11.85	11.95	4,639,088
05 Feb 14	11.82000 +0.09	11.98	11.67	11.74	2,214,488
04 Feb 14	11.73000 +0.02	11.86	11.59	11.66	1,767,574
03 Feb 14	11.70500 +0.05	11.94	11.70	11.72	1,975,681
31 Jan 14	11.66000 -0.20	11.91	11.56	11.86	2,605,747
30 Jan 14	11.86000 +0.17	11.97	11.64	11.72	1,784,756
29 Jan 14	11.68500 -0.10	12.04	11.49	11.93	3,232,084
28 Jan 14	11.79000 +0.02	11.88	11.61	11.85	2,066,279
27 Jan 14	11.77500 -0.23	12.01	11.73	11.97	2,310,335
24 Jan 14	12.00000 -0.31	12.36	11.93	12.32	2,881,852
23 Jan 14	12.30500 -0.06	12.60	12.23	12.39	2,164,845
22 Jan 14	12.36500 +0.23	12.38	12.13	12.21	1,900,725
21 Jan 14	12.13000 -0.03	12.25	12.10	12.19	1,310,126
20 Jan 14	12.16000 -0.03	12.28	12.10	12.20	1,118,807
17 Jan 14	12.19000 +0.00	12.35	12.16	12.22	1,467,425
16 Jan 14	12.19000 -0.23	12.49	12.19	12.45	2,684,285
15 Jan 14	12.41500 +0.00	12.58	12.38	12.45	2,396,515
14 Jan 14	12.41500 +0.13	12.45	11.99	12.05	3,291,269
13 Jan 14	12.28500 +0.38	12.30	11.97	12.00	2,573,645
10 Jan 14	11.90500 +0.11	11.99	11.82	11.86	2,165,725
09 Jan 14	11.79500 -0.10	11.97	11.77	11.94	2,064,253
08 Jan 14	11.89000 +0.06	11.91	11.78	11.87	1,684,131
07 Jan 14	11.83500 +0.14	11.94	11.65	11.70	1,917,302
06 Jan 14	11.70000 +0.07	11.78	11.60	11.65	1,627,652
03 Jan 14	11.62500 +0.06	11.74	11.57	11.60	1,526,166
02 Jan 14	11.56000 -0.29	11.91	11.55	11.91	1,902,591
31 Dec 13	11.85500 +0.12	11.85	11.73	11.80	442,540
30 Dec 13	11.73500 -0.02	11.80	11.65	11.75	949,764
27 Dec 13	11.75000 +0.15	11.78	11.60	11.60	1,356,750
24 Dec 13	11.60500 +0.23	11.62	11.31	11.31	673,010
23 Dec 13	11.37500 +0.03	11.39	11.30	11.32	1,073,808
20 Dec 13	11.34000 +0.13	11.39	11.11	11.20	2,863,000
19 Dec 13	11.21500 -0.06	11.45	11.16	11.34	2,496,662
18 Dec 13	11.28000 +0.05	11.36	11.22	11.28	1,229,764
17 Dec 13	11.22500 -0.20	11.41	11.15	11.38	1,658,851
16 Dec 13	11.43000 +0.19	11.45	11.16	11.26	1,925,258
13 Dec 13	11.24000 -0.06	11.48	11.18	11.40	1,942,846
12 Dec 13	11.30000 -0.07	11.40	11.20	11.37	2,232,955
11 Dec 13	11.37000 +0.10	11.48	11.31	11.34	2,996,054
10 Dec 13	11.26500 +0.02	11.40	11.19	11.21	1,894,529
09 Dec 13	11.24500 -0.06	11.31	11.13	11.30	2,322,310
06 Dec 13	11.30000 +0.02	11.32	11.09	11.29	3,384,385
05 Dec 13	11.28000 -0.02	11.44	11.22	11.34	2,401,621
04 Dec 13	11.29500 -0.11	11.49	11.27	11.40	3,007,859
03 Dec 13	11.40500 -0.41	11.85	11.34	11.85	4,316,118
02 Dec 13	11.81500 -0.11	11.94	11.81	11.81	1,770,447
29 Nov 13	11.92000 -0.06	12.07	11.88	11.97	1,942,083
28 Nov 13	11.98000 +0.16	12.02	11.84	11.88	2,182,065
27 Nov 13	11.82000 -0.37	12.10	11.80	12.10	9,330,252
26 Nov 13	12.18500 -0.13	12.36	12.19	12.31	2,316,881
25 Nov 13	12.31000 -0.03	12.49	12.30	12.40	1,833,729
22 Nov 13	12.34000 +0.26	12.38	12.10	12.14	2,076,338
21 Nov 13	12.08000 -0.11	12.25	12.05	12.17	2,322,202
20 Nov 13	12.19500 -0.25	12.43	12.10	12.43	2,126,467
19 Nov 13	12.44500 -0.08	12.60	12.40	12.45	1,820,527
18 Nov 13	12.52500 +0.02	12.71	12.35	12.45	1,916,735
15 Nov 13	12.50500 +0.21	12.52	12.30	12.34	2,066,033
14 Nov 13	12.29500 -0.28	12.66	12.16	12.65	3,089,531
13 Nov 13	12.57500 +0.01	12.66	12.40	12.53	1,682,196
12 Nov 13	12.57000 +0.01	12.63	12.46	12.52	1,277,300
11 Nov 13	12.56500 +0.13	12.57	12.33	12.41	1,267,246
08 Nov 13	12.43000 -0.19	12.59	12.31	12.57	3,598,061
07 Nov 13	12.62000 +0.42	13.17	12.54	12.76	9,455,519
06 Nov 13	12.20000 -0.07	12.36	12.15	12.28	3,957,392
05 Nov 13	12.27500 -0.30	12.51	12.23	12.38	2,806,587
04 Nov 13	12.57000 +0.15	12.62	12.43	12.47	1,958,680
01 Nov 13	12.42000 -0.20	12.70	12.40	12.70	1,779,999
31 Oct 13	12.62000 +0.01	12.70	12.50	12.56	2,098,984
30 Oct 13	12.61500 +0.18	12.65	12.34	12.43	3,160,538
29 Oct 13	12.44000 -0.41	12.84	12.32	12.78	5,298,911
28 Oct 13	12.85000 -0.13	12.99	12.72	12.91	3,506,826
25 Oct 13	12.98000 -0.06	13.09	12.90	13.07	2,496,298
24 Oct 13	13.04000 +0.05	13.18	12.83	13.06	2,782,655
23 Oct 13	12.99000 +0.14	13.03	12.75	12.78	2,627,869
22 Oct 13	12.85000 -0.37	13.15	12.66	13.13	4,390,026
21 Oct 13	13.22000 -0.25	13.35	13.03	13.31	2,687,139
18 Oct 13	13.47000 -0.05	13.56	13.31	13.53	2,846,416
17 Oct 13	13.52000 -0.39	13.88	13.44	13.82	3,752,826
16 Oct 13	13.91000 +0.12	13.94	13.69	13.81	3,436,855
15 Oct 13	13.79000 +0.07	13.84	13.69	13.78	2,455,570
14 Oct 13	13.71500 +0.24	13.74	13.42	13.45	1,623,567
11 Oct 13	13.48000 -0.11	13.65	13.45	13.60	2,794,393
10 Oct 13	13.58500 +0.04	13.59	13.35	13.36	2,575,521
09 Oct 13	13.54500 +0.44	13.67	13.10	13.13	3,412,959
08 Oct 13	13.10000 -0.09	13.23	13.09	13.17	2,053,356
07 Oct 13	13.18500 +0.09	13.19	12.93	13.10	2,503,619
04 Oct 13	13.10000 +0.15	13.19	12.88	12.89	1,736,099
03 Oct 13	12.95000 +0.02	12.98	12.84	12.92	1,595,870
02 Oct 13	12.93000 +0.11	13.09	12.78	12.78	1,590,084
01 Oct 13	12.82500 +0.20	12.87	12.56	12.60	1,862,748
30 Sep 13	12.62500 -0.16	12.73	12.52	12.65	1,929,587
27 Sep 13	12.79000 -0.04	12.92	12.73	12.84	2,051,901
26 Sep 13	12.83000 -0.02	12.86	12.59	12.81	1,787,919
25 Sep 13	12.85000 +0.05	12.86	12.74	12.75	1,526,098
24 Sep 13	12.80500 +0.16	12.90	12.60	12.61	1,629,570
23 Sep 13	12.64000 -0.15	12.79	12.60	12.75	2,281,643
20 Sep 13	12.79000 -0.31	13.06	12.78	13.01	3,900,628
19 Sep 13	13.09500 -0.01	13.31	13.05	13.27	2,126,040
18 Sep 13	13.10000 -0.10	13.22	12.99	13.15	1,747,487
17 Sep 13	13.20000 +0.01	13.30	13.06	13.13	2,061,177
16 Sep 13	13.18500 +0.33	13.26	12.93	12.98	3,372,772
13 Sep 13	12.86000 +0.04	12.89	12.70	12.80	1,367,932
12 Sep 13	12.82000 +0.22	12.84	12.53	12.58	2,290,625
11 Sep 13	12.60500 +0.16	12.65	12.41	12.47	2,433,508
10 Sep 13	12.44500 -0.03	12.89	12.33	12.70	4,249,281
09 Sep 13	12.47500 +0.42	12.49	11.93	12.06	2,957,533
06 Sep 13	12.05500 -0.32	12.52	11.76	12.35	6,023,337
05 Sep 13	12.37500 +0.33	12.44	12.03	12.04	3,105,921
04 Sep 13	12.04500 -0.02	12.12	11.82	12.08	3,602,140
03 Sep 13	12.06000 +0.18	12.13	11.78	11.89	2,635,759
02 Sep 13	11.88000 +0.23	11.95	11.73	11.73	1,932,701
30 Aug 13	11.65500 -0.19	11.82	11.60	11.81	1,951,276
29 Aug 13	11.84500 +0.14	11.85	11.59	11.70	1,844,572
28 Aug 13	11.71000 +0.49	11.81	11.15	11.15	3,799,641
27 Aug 13	11.22000 -0.24	11.55	11.19	11.50	2,521,280
26 Aug 13	11.46500 -0.01	11.65	11.32	11.55	1,518,855
23 Aug 13	11.47500 -0.30	11.82	11.30	11.81	5,581,941
22 Aug 13	11.77000 +0.32	12.00	11.39	11.41	7,203,909
21 Aug 13	11.45500 +0.88	11.52	10.94	10.97	8,405,230
20 Aug 13	10.57500 -0.17	10.72	10.48	10.71	2,212,097
19 Aug 13	10.74500 -0.15	10.91	10.73	10.90	1,575,343
16 Aug 13	10.90000 +0.10	11.03	10.86	10.89	2,460,242
15 Aug 13	10.79500 -0.07	10.93	10.75	10.84	1,908,386
14 Aug 13	10.87000 -0.03	10.94	10.81	10.91	1,312,956
13 Aug 13	10.90000 -0.05	10.99	10.80	10.99	1,874,200
12 Aug 13	10.95000 +0.16	10.99	10.69	10.78	2,326,268
09 Aug 13	10.79000 +0.04	10.85	10.69	10.78	2,207,424
08 Aug 13	10.75000 +0.22	10.77	10.43	10.53	2,344,191
07 Aug 13	10.53500 +0.31	10.65	10.15	10.22	3,529,014
06 Aug 13	10.22000 -0.40	10.60	10.18	10.57	4,238,428
05 Aug 13	10.62000 +0.35	10.83	10.15	10.40	6,530,043
02 Aug 13	10.27000 +0.11	10.31	10.15	10.24	3,423,663
01 Aug 13	10.16500 +0.08	10.24	10.10	10.15	2,574,071
31 Jul 13	10.08500 +0.10	10.18	9.99	9.99	3,014,018
30 Jul 13	9.98700 +0.12	10.07	9.86	9.88	2,626,113
29 Jul 13	9.86300 +0.05	9.90	9.82	9.82	1,527,949
26 Jul 13	9.81400 +0.01	9.90	9.73	9.79	1,845,383
25 Jul 13	9.80200 -0.06	9.87	9.71	9.84	2,436,871
24 Jul 13	9.86200 +0.01	10.02	9.83	9.93	2,887,037
23 Jul 13	9.85400 -0.08	10.05	9.84	9.99	2,273,405
22 Jul 13	9.93000 +0.03	10.04	9.80	9.89	2,152,895
19 Jul 13	9.90200 -0.01	9.94	9.76	9.93	2,976,647
18 Jul 13	9.91300 +0.17	9.94	9.68	9.72	2,752,613
17 Jul 13	9.73900 +0.09	9.86	9.67	9.71	2,788,910
16 Jul 13	9.65300 -0.02	9.83	9.63	9.65	3,631,922
15 Jul 13	9.67500 +0.19	9.69	9.51	9.53	2,157,665
12 Jul 13	9.48800 -0.09	9.62	9.45	9.56	2,235,970
11 Jul 13	9.57900 +0.21	9.69	9.47	9.65	4,175,212
10 Jul 13	9.37000 +0.25	9.42	9.01	9.11	5,014,906
09 Jul 13	9.11800 +0.16	9.26	8.97	9.00	4,299,778
08 Jul 13	8.96100 +0.37	9.00	8.59	8.63	4,711,197
05 Jul 13	8.58800 +0.03	8.74	8.57	8.61	4,322,509
04 Jul 13	8.56300 -0.05	8.70	8.51	8.66	4,603,425
03 Jul 13	8.61200 -0.16	8.71	8.56	8.69	3,470,718
02 Jul 13	8.77400 +0.01	8.81	8.63	8.79	2,443,716
01 Jul 13	8.76700 +0.03	8.93	8.73	8.88	2,880,330
28 Jun 13	8.74100 -0.05	8.85	8.63	8.79	2,760,419
27 Jun 13	8.79500 -0.09	8.89	8.68	8.89	3,931,415
26 Jun 13	8.88000 +0.18	8.97	8.68	8.70	3,516,979
25 Jun 13	8.69800 +0.05	8.74	8.63	8.73	3,751,420
24 Jun 13	8.65100 -0.06	8.80	8.55	8.71	4,663,724
21 Jun 13	8.71200 -0.22	9.02	8.70	9.00	5,272,100
20 Jun 13	8.92900 -0.24	9.14	8.90	9.10	4,373,517
19 Jun 13	9.16700 -0.22	9.41	9.16	9.40	4,011,150
18 Jun 13	9.38700 +0.02	9.45	9.32	9.36	2,887,623
17 Jun 13	9.36300 +0.08	9.54	9.31	9.34	3,028,553
14 Jun 13	9.28500 -0.03	9.39	9.28	9.37	1,744,262
13 Jun 13	9.31100 +0.03	9.41	9.12	9.20	2,202,009
12 Jun 13	9.28100 -0.01	9.41	9.24	9.26	2,483,035
11 Jun 13	9.29500 -0.03	9.43	9.20	9.32	2,913,005
10 Jun 13	9.32600 -0.11	9.46	9.31	9.36	2,016,008
07 Jun 13	9.43900 +0.09	9.48	9.31	9.39	2,867,901
06 Jun 13	9.35100 -0.02	9.62	9.35	9.40	2,693,222
05 Jun 13	9.37000 -0.19	9.67	9.36	9.55	4,424,323
04 Jun 13	9.56300 -0.14	9.80	9.55	9.78	2,973,525
03 Jun 13	9.70000 +0.09	9.76	9.46	9.58	3,387,609
31 May 13	9.60800 -0.02	9.73	9.55	9.62	4,984,710
30 May 13	9.62700 +0.11	9.69	9.53	9.53	3,506,823
29 May 13	9.52000 -0.26	9.88	9.52	9.73	4,053,951
28 May 13	9.78000 +0.14	9.86	9.57	9.68	4,789,777
27 May 13	9.64200 +0.02	9.75	9.59	9.60	3,065,199
24 May 13	9.62300 -0.23	9.97	9.62	9.89	4,022,057
23 May 13	9.85200 -0.13	9.89	9.75	9.83	3,783,111
22 May 13	9.97800 -0.02	10.09	9.95	9.96	2,238,370
21 May 13	9.99800 -0.06	10.18	9.98	10.10	3,309,924
20 May 13	10.06000 -0.56	10.20	9.91	10.00	3,708,054
17 May 13	10.62500 -0.03	10.76	10.57	10.61	4,422,154
16 May 13	10.66000 +0.01	10.73	10.51	10.73	3,656,470
15 May 13	10.65000 +0.25	10.72	10.36	10.40	5,366,919
14 May 13	10.39500 -0.06	10.60	10.35	10.51	3,098,619
13 May 13	10.45500 +0.22	10.51	10.15	10.25	3,161,747
10 May 13	10.23500 +0.05	10.30	10.14	10.17	2,839,825
09 May 13	10.18000 -0.22	10.42	10.17	10.35	3,068,201
08 May 13	10.40000 -0.09	10.51	10.35	10.48	2,736,147
07 May 13	10.48500 -0.25	10.85	10.41	10.78	3,111,218
06 May 13	10.73500 +0.09	10.81	10.30	10.61	4,431,133
03 May 13	10.65000 +0.21	11.10	10.34	10.75	6,867,518
02 May 13	10.44000 -0.03	10.59	10.23	10.44	4,027,125
30 Apr 13	10.46500 +0.07	10.55	10.40	10.44	4,074,888
29 Apr 13	10.39500 +0.26	10.44	10.14	10.15	4,918,171
26 Apr 13	10.13500 +0.09	10.28	10.00	10.03	4,517,102
25 Apr 13	10.04500 +0.19	10.10	9.85	9.91	3,586,887
24 Apr 13	9.85600 +0.12	9.95	9.72	9.72	3,691,152
23 Apr 13	9.73800 +0.24	9.79	9.52	9.52	4,479,845
22 Apr 13	9.49800 +0.11	9.74	9.37	9.37	4,463,946
19 Apr 13	9.38900 -0.11	9.58	9.31	9.57	4,872,246
18 Apr 13	9.50000 -0.47	10.02	9.45	10.00	8,397,531
17 Apr 13	9.96600 -0.03	10.12	9.82	10.10	6,419,834
16 Apr 13	10.00000 -0.19	10.22	9.95	10.14	3,723,269
15 Apr 13	10.18500 -0.09	10.41	10.16	10.31	2,990,730
12 Apr 13	10.27500 +0.13	10.40	10.16	10.20	4,446,118
11 Apr 13	10.15000 -0.01	10.29	10.09	10.15	2,491,146
10 Apr 13	10.15500 +0.40	10.19	9.81	9.83	4,764,768
09 Apr 13	9.75200 +0.20	9.83	9.60	9.65	3,627,698
08 Apr 13	9.55300 -0.05	9.72	9.51	9.65	3,098,484
05 Apr 13	9.60400 -0.17	9.95	9.55	9.81	4,320,716
04 Apr 13	9.77500 +0.06	9.94	9.69	9.74	4,573,578
03 Apr 13	9.71200 -0.24	10.02	9.69	9.93	3,205,874
02 Apr 13	9.95500 +0.12	10.07	9.87	9.90	3,245,141
28 Mar 13	9.83800 +0.19	9.92	9.65	9.69	4,571,036
27 Mar 13	9.65000 -0.19	9.92	9.51	9.91	4,046,454
26 Mar 13	9.84400 -0.05	9.99	9.81	9.90	3,427,015
25 Mar 13	9.89500 -0.13	10.15	9.82	10.10	3,503,168
22 Mar 13	10.03000 +0.03	10.11	9.91	10.01	2,116,729
21 Mar 13	10.00000 -0.16	10.27	9.91	10.13	3,984,118
20 Mar 13	10.16500 +0.16	10.18	9.92	10.10	2,630,419
19 Mar 13	10.00500 -0.01	10.06	9.90	9.99	3,690,974
18 Mar 13	10.01000 +0.03	10.07	9.85	9.88	4,261,033
15 Mar 13	9.98100 -0.28	10.30	9.98	10.27	7,080,868
14 Mar 13	10.26500 +0.06	10.40	10.23	10.30	3,293,579
13 Mar 13	10.21000 -0.09	10.33	10.06	10.27	3,801,975
12 Mar 13	10.30000 -0.05	10.52	10.30	10.33	3,165,024
11 Mar 13	10.35000 -0.27	10.40	10.04	10.40	3,646,196
08 Mar 13	10.62500 +0.09	10.79	10.53	10.55	3,178,978
07 Mar 13	10.54000 +0.02	10.70	10.43	10.52	3,299,800
06 Mar 13	10.52000 +0.11	10.64	10.31	10.38	4,725,892
05 Mar 13	10.41500 +0.20	10.49	10.27	10.28	4,648,785
04 Mar 13	10.21500 +0.57	10.35	9.53	9.58	8,908,931
01 Mar 13	9.64000 +0.00	9.69	9.40	9.61	5,647,013
28 Feb 13	9.63800 +0.13	10.31	9.43	10.02	14,663,758
27 Feb 13	9.51300 +0.47	9.56	9.05	9.13	6,818,608
26 Feb 13	9.03800 -0.21	9.29	9.00	9.03	5,654,484
25 Feb 13	9.25200 +0.11	9.54	9.15	9.19	7,426,844
22 Feb 13	9.14500 +0.12	9.22	9.03	9.12	3,834,530
21 Feb 13	9.03000 -0.34	9.30	9.03	9.30	4,213,015
20 Feb 13	9.37100 -0.19	9.57	9.34	9.56	3,209,337
19 Feb 13	9.56100 +0.09	9.64	9.44	9.45	2,696,596
18 Feb 13	9.47100 +0.10	9.55	9.30	9.36	1,988,919
15 Feb 13	9.37500 +0.09	9.44	9.11	9.27	4,311,216
14 Feb 13	9.28100 -0.43	9.70	9.28	9.68	7,017,244
13 Feb 13	9.71600 +0.01	9.81	9.60	9.71	2,503,831
12 Feb 13	9.70800 +0.14	9.71	9.48	9.58	2,677,747
11 Feb 13	9.56400 -0.14	9.76	9.53	9.72	2,949,430
08 Feb 13	9.70000 +0.09	9.80	9.59	9.65	4,197,946
07 Feb 13	9.61200 +0.10	9.90	9.49	9.53	5,947,157
06 Feb 13	9.51400 +0.08	9.65	9.37	9.51	5,806,544
05 Feb 13	9.43700 +0.13	9.58	9.26	9.28	3,125,576
04 Feb 13	9.30900 -0.15	9.78	9.30	9.52	5,809,057
01 Feb 13	9.45700 -0.04	9.63	9.42	9.54	3,099,624
31 Jan 13	9.49600 -0.01	9.60	9.39	9.52	3,951,905
30 Jan 13	9.50700 -0.16	9.80	9.44	9.65	4,713,545
29 Jan 13	9.66500 +0.10	9.67	9.42	9.59	2,862,546
28 Jan 13	9.56900 +0.11	9.62	9.39	9.50	3,145,863
25 Jan 13	9.46100 +0.06	9.68	9.32	9.35	5,941,781
24 Jan 13	9.40600 +0.30	9.49	9.07	9.14	6,645,145
23 Jan 13	9.11100 -0.09	9.28	9.03	9.19	3,522,279
22 Jan 13	9.20300 +0.00	9.37	9.06	9.20	4,218,358
21 Jan 13	9.20000 +0.22	9.27	9.05	9.05	3,998,602
18 Jan 13	8.98100 +0.10	9.13	8.80	8.90	6,082,317
17 Jan 13	8.88100 +0.27	9.03	8.72	8.72	6,998,674
16 Jan 13	8.60600 +0.06	8.65	8.49	8.52	2,842,953
15 Jan 13	8.54500 -0.08	8.70	8.52	8.62	3,869,264
14 Jan 13	8.62400 -0.08	8.85	8.61	8.80	3,329,924
11 Jan 13	8.70600 +0.02	8.82	8.62	8.77	3,455,564
10 Jan 13	8.69000 -0.30	8.92	8.65	8.92	5,900,085
09 Jan 13	8.99400 +0.00	9.09	8.89	9.05	2,755,518
08 Jan 13	8.99500 +0.02	9.16	8.95	8.98	2,742,632
07 Jan 13	8.98000 -0.14	9.11	8.95	9.08	3,554,172
04 Jan 13	9.11900 -0.01	9.18	9.02	9.12	2,356,668
03 Jan 13	9.12900 -0.18	9.33	9.02	9.30	3,529,458
02 Jan 13	9.30400 +0.15	9.37	9.22	9.25	2,561,141
31 Dec 12	9.15500 +0.10	9.24	8.98	9.01	759,885
28 Dec 12	9.05000 -0.10	9.18	9.00	9.15	1,324,923
27 Dec 12	9.14500 +0.03	9.17	9.05	9.07	1,833,161
24 Dec 12	9.11300 -0.09	9.17	8.97	9.15	945,847
21 Dec 12	9.20100 -0.06	9.29	9.14	9.18	3,071,169
20 Dec 12	9.25800 +0.04	9.29	9.11	9.17	2,107,738
19 Dec 12	9.22000 -0.04	9.36	9.18	9.26	2,799,844
18 Dec 12	9.25800 +0.18	9.26	9.12	9.15	3,327,183
17 Dec 12	9.08000 +0.18	9.11	8.89	8.89	2,762,095
14 Dec 12	8.90000 -0.16	9.10	8.89	9.06	2,866,144
13 Dec 12	9.05700 +0.23	9.09	8.80	8.80	4,203,325
12 Dec 12	8.82500 -0.28	9.14	8.82	9.11	4,163,426
11 Dec 12	9.10600 +0.49	9.15	8.62	8.68	8,271,533
10 Dec 12	8.61900 +0.10	8.66	8.48	8.52	2,447,567
07 Dec 12	8.52000 -0.06	8.63	8.45	8.61	3,675,932
06 Dec 12	8.58000 +0.01	8.73	8.52	8.64	3,722,103
05 Dec 12	8.57400 +0.04	8.78	8.57	8.60	5,423,277
04 Dec 12	8.53000 +0.14	8.59	8.32	8.35	3,871,694
03 Dec 12	8.39000 +0.03	8.48	8.31	8.36	2,997,821
30 Nov 12	8.36000 -0.13	8.55	8.36	8.50	4,163,896
29 Nov 12	8.49200 +0.29	8.52	8.21	8.24	8,997,859
28 Nov 12	8.20000 +0.28	8.25	7.93	7.96	5,748,073
27 Nov 12	7.92300 -0.03	8.09	7.90	8.03	2,413,219
26 Nov 12	7.95700 -0.16	8.11	7.96	8.08	2,283,510
23 Nov 12	8.11200 -0.02	8.19	7.99	8.18	3,449,181
22 Nov 12	8.13000 +0.23	8.20	7.95	7.98	4,512,996
21 Nov 12	7.90000 +0.10	8.09	7.89	7.95	5,106,669
20 Nov 12	7.80000 +0.30	7.92	7.42	7.50	5,884,881
19 Nov 12	7.50000 +0.12	7.55	7.41	7.48	2,725,993
16 Nov 12	7.37700 -0.18	7.59	7.38	7.55	4,190,851
15 Nov 12	7.55300 -0.18	7.75	7.55	7.71	3,913,262
14 Nov 12	7.73700 +0.04	7.82	7.69	7.75	3,335,632
13 Nov 12	7.69700 +0.00	7.77	7.59	7.65	4,347,464
12 Nov 12	7.70100 -0.20	7.97	7.68	7.94	3,981,431
09 Nov 12	7.90000 -0.17	8.15	7.83	8.08	4,252,999
08 Nov 12	8.07400 +0.08	8.18	8.01	8.08	4,736,740
07 Nov 12	7.99000 +0.37	8.25	7.92	8.02	10,972,110
06 Nov 12	7.61600 +0.00	7.76	7.61	7.65	3,268,876
05 Nov 12	7.61900 -0.15	7.76	7.60	7.75	2,489,832
02 Nov 12	7.77000 +0.08	7.90	7.49	7.71	7,561,700
01 Nov 12	7.68700 +0.05	7.76	7.57	7.60	2,750,089
31 Oct 12	7.63700 +0.04	7.76	7.63	7.64	3,194,866
30 Oct 12	7.59600 +0.07	7.71	7.58	7.60	3,338,706
29 Oct 12	7.52600 -0.38	7.90	7.50	7.89	6,192,543
26 Oct 12	7.90600 -0.04	8.03	7.86	7.92	3,260,838
25 Oct 12	7.94600 -0.09	8.18	7.93	8.02	3,673,696
24 Oct 12	8.03700 +0.12	8.05	7.81	7.95	3,393,216
23 Oct 12	7.91500 -0.17	8.18	7.88	8.14	5,440,449
22 Oct 12	8.08900 -0.42	8.42	8.00	8.39	7,383,092
19 Oct 12	8.51200 -0.18	8.77	8.49	8.63	4,567,182
18 Oct 12	8.69500 +0.05	8.71	8.54	8.60	3,124,043
17 Oct 12	8.65000 +0.20	8.67	8.40	8.50	4,939,066
16 Oct 12	8.45000 +0.33	8.45	8.07	8.25	5,691,060
15 Oct 12	8.12400 -0.09	8.29	8.07	8.20	3,126,651
12 Oct 12	8.21600 +0.14	8.32	7.98	8.03	4,639,398
11 Oct 12	8.07400 +0.15	8.12	7.80	7.93	5,274,999
10 Oct 12	7.92300 -0.07	8.16	7.92	7.98	5,785,260
09 Oct 12	7.99400 -0.18	8.15	7.99	8.15	4,391,882
08 Oct 12	8.17000 -0.16	8.33	8.17	8.30	2,193,648
05 Oct 12	8.33000 +0.00	8.39	8.25	8.33	2,645,125
04 Oct 12	8.33000 -0.11	8.50	8.30	8.50	3,045,684
03 Oct 12	8.44300 +0.03	8.51	8.36	8.43	2,086,376
02 Oct 12	8.41600 -0.03	8.64	8.36	8.41	2,659,369
01 Oct 12	8.44500 +0.05	8.47	8.33	8.35	2,558,247
28 Sep 12	8.39600 -0.23	8.79	8.40	8.67	3,586,945
27 Sep 12	8.62500 -0.07	8.82	8.60	8.71	2,754,308
26 Sep 12	8.69800 -0.36	8.98	8.62	8.97	4,437,065
25 Sep 12	9.06000 -0.01	9.11	8.97	8.97	2,219,250
24 Sep 12	9.06800 -0.04	9.11	8.95	9.07	2,265,289
21 Sep 12	9.10400 -0.01	9.20	9.05	9.17	4,578,713
20 Sep 12	9.11000 -0.18	9.24	9.08	9.20	4,005,147
19 Sep 12	9.29000 -0.05	9.44	9.24	9.33	4,025,720
18 Sep 12	9.33800 -0.05	9.39	9.19	9.31	2,872,476
17 Sep 12	9.38500 -0.16	9.54	9.37	9.51	2,982,536
14 Sep 12	9.54800 +0.21	9.57	9.46	9.50	3,754,565
13 Sep 12	9.33600 -0.13	9.48	9.26	9.44	2,656,105
12 Sep 12	9.46200 +0.13	9.52	9.32	9.33	4,608,126
11 Sep 12	9.33200 +0.09	9.36	9.18	9.20	2,832,730
10 Sep 12	9.24200 -0.02	9.25	9.05	9.17	2,552,340
07 Sep 12	9.26200 +0.57	9.27	8.70	8.72	7,050,220
06 Sep 12	8.69200 +0.28	8.75	8.42	8.42	3,309,486
05 Sep 12	8.41000 -0.25	8.73	8.38	8.67	3,672,919
04 Sep 12	8.65900 +0.24	8.86	8.52	8.54	4,515,143
03 Sep 12	8.42000 +0.00	8.52	8.39	8.41	1,818,990
31 Aug 12	8.41600 +0.01	8.56	8.35	8.37	2,169,459
30 Aug 12	8.40900 -0.08	8.62	8.39	8.45	1,391,706
29 Aug 12	8.49000 -0.12	8.67	8.45	8.63	1,534,513
28 Aug 12	8.61200 -0.01	8.69	8.51	8.61	1,467,138
27 Aug 12	8.61800 +0.13	8.66	8.48	8.50	1,815,017
24 Aug 12	8.48800 +0.05	8.54	8.42	8.45	1,645,366
23 Aug 12	8.44200 -0.16	8.71	8.33	8.65	2,972,536
22 Aug 12	8.60000 -0.04	8.72	8.53	8.60	1,354,937
21 Aug 12	8.64200 +0.00	8.70	8.52	8.57	1,971,834
20 Aug 12	8.63900 -0.13	8.82	8.54	8.80	2,077,157
17 Aug 12	8.76600 +0.04	8.85	8.73	8.77	3,147,828
16 Aug 12	8.73000 +0.44	8.74	8.33	8.34	5,323,409
15 Aug 12	8.29000 +0.04	8.39	8.22	8.24	1,919,917
14 Aug 12	8.25000 +0.11	8.26	8.12	8.22	2,058,255
13 Aug 12	8.13800 -0.05	8.34	8.13	8.21	2,987,811
10 Aug 12	8.18700 -0.07	8.23	8.09	8.19	2,487,026
09 Aug 12	8.26000 +0.01	8.32	8.11	8.27	2,523,931
08 Aug 12	8.25000 -0.09	8.37	8.12	8.32	3,638,450
07 Aug 12	8.34400 +0.06	8.44	8.20	8.26	4,002,510
06 Aug 12	8.28600 -0.06	8.43	8.25	8.36	4,025,962
03 Aug 12	8.35000 +0.20	8.35	8.08	8.23	5,581,527
02 Aug 12	8.14900 -1.08	8.88	8.09	8.64	18,457,328
01 Aug 12	9.22500 +0.05	9.41	9.13	9.15	4,164,717
31 Jul 12	9.17500 -0.13	9.35	9.07	9.32	3,020,490
30 Jul 12	9.30000 +0.35	9.36	9.02	9.03	4,835,795
27 Jul 12	8.94700 +0.10	8.97	8.58	8.89	3,483,407
26 Jul 12	8.84200 +0.33	8.88	8.38	8.53	4,609,915
25 Jul 12	8.51600 +0.09	8.73	8.36	8.37	3,721,137
24 Jul 12	8.42400 -0.18	8.69	8.39	8.65	3,783,051
23 Jul 12	8.60300 -0.31	8.84	8.48	8.82	4,860,734
20 Jul 12	8.91500 -0.43	9.32	8.85	9.30	5,458,132
19 Jul 12	9.34500 +0.13	9.58	9.20	9.47	5,216,682
18 Jul 12	9.21600 +0.09	9.29	9.10	9.15	3,518,122
17 Jul 12	9.12200 +0.10	9.22	8.98	9.04	3,233,555
16 Jul 12	9.02000 -0.01	9.13	8.90	8.98	2,420,717
13 Jul 12	9.03100 +0.28	9.09	8.87	8.88	4,974,709
12 Jul 12	8.75500 -0.15	8.94	8.71	8.81	3,163,506
11 Jul 12	8.90800 -0.03	9.06	8.83	8.86	3,163,698
10 Jul 12	8.93700 +0.10	9.10	8.80	8.84	3,912,504
09 Jul 12	8.83700 -0.20	9.19	8.82	9.08	5,413,599
06 Jul 12	9.04000 -0.39	9.43	9.04	9.43	5,951,301
05 Jul 12	9.42600 -0.58	9.80	9.39	9.78	8,100,980
04 Jul 12	10.00500 -0.10	10.10	9.88	10.10	3,678,001
03 Jul 12	10.10000 +0.04	10.29	9.98	10.08	3,191,900
02 Jul 12	10.06000 +0.08	10.09	9.83	9.98	3,742,920
29 Jun 12	9.98400 -0.33	10.56	9.82	10.49	8,381,403
28 Jun 12	10.31000 +0.12	10.60	10.19	10.40	4,982,252
27 Jun 12	10.19500 +0.36	10.20	9.82	9.88	3,137,287
26 Jun 12	9.83300 +0.09	10.06	9.77	9.85	3,440,915
25 Jun 12	9.74600 -0.39	10.10	9.65	10.02	4,014,125
22 Jun 12	10.13500 -0.03	10.31	9.95	9.97	2,025,748
21 Jun 12	10.17000 -0.01	10.45	9.97	10.14	3,502,925
20 Jun 12	10.17500 +0.35	10.22	9.81	9.86	3,958,546
19 Jun 12	9.82400 +0.12	9.92	9.59	9.74	3,215,491
18 Jun 12	9.70300 -0.28	10.23	9.67	10.19	3,688,139
15 Jun 12	9.98800 +0.45	10.01	9.61	9.62	5,662,093
14 Jun 12	9.53500 +0.02	9.65	9.40	9.54	3,016,290
13 Jun 12	9.51200 -0.05	9.69	9.42	9.65	3,493,520
12 Jun 12	9.56200 -0.03	9.77	9.42	9.63	4,623,603
11 Jun 12	9.58800 -0.35	10.18	9.56	10.15	6,670,150
08 Jun 12	9.94100 +0.24	10.04	9.61	9.67	5,221,369
07 Jun 12	9.70000 -0.08	9.86	9.64	9.86	3,847,942
06 Jun 12	9.77900 +0.57	9.80	9.20	9.31	7,035,790
05 Jun 12	9.21100 +0.05	9.26	9.07	9.23	2,371,338
04 Jun 12	9.16600 +0.09	9.38	9.02	9.02	4,017,800
01 Jun 12	9.07800 -0.16	9.37	8.98	9.28	5,307,165
31 May 12	9.23600 -0.09	9.46	9.12	9.32	5,570,649
30 May 12	9.32700 -0.13	9.54	9.26	9.33	3,441,999
29 May 12	9.46000 -0.03	9.65	9.31	9.60	3,169,701
28 May 12	9.49400 -0.10	9.78	9.45	9.70	2,275,267
25 May 12	9.59000 -0.01	9.77	9.49	9.61	3,600,363
24 May 12	9.59900 +0.21	9.67	9.26	9.48	4,031,602
23 May 12	9.39000 -0.28	9.62	9.35	9.55	4,922,527
22 May 12	9.67400 -0.55	9.75	9.44	9.60	6,518,340
21 May 12	10.22500 +0.14	10.23	9.92	10.02	3,995,842
18 May 12	10.08500 +0.05	10.30	9.88	9.89	4,161,373
17 May 12	10.04000 +0.01	10.22	9.93	10.03	3,842,581
16 May 12	10.03000 +0.09	10.09	9.65	9.90	6,293,752
15 May 12	9.93600 -0.24	10.34	9.79	10.28	6,245,031
14 May 12	10.17500 -0.35	10.40	10.08	10.30	4,295,587
11 May 12	10.52000 +0.05	10.66	10.32	10.49	3,419,807
10 May 12	10.47500 +0.29	10.52	10.11	10.38	3,763,294
09 May 12	10.19000 -0.28	10.61	10.01	10.56	4,021,129
08 May 12	10.47000 -0.20	10.73	10.38	10.66	3,611,271
07 May 12	10.67000 +0.19	10.73	10.15	10.32	3,161,218
04 May 12	10.47500 +0.05	11.10	10.45	11.00	6,854,560
03 May 12	10.43000 -0.15	10.93	10.40	10.60	4,855,996
02 May 12	10.58500 -0.48	11.25	10.42	11.16	5,955,851
30 Apr 12	11.06500 -0.03	11.35	10.97	11.19	3,700,755
27 Apr 12	11.09500 +0.31	11.17	10.56	10.69	3,159,054
26 Apr 12	10.78500 -0.13	10.94	10.56	10.90	2,331,975
25 Apr 12	10.91500 +0.47	11.01	10.50	10.52	3,888,466
24 Apr 12	10.45000 +0.18	10.52	10.02	10.28	3,664,692
23 Apr 12	10.26500 -0.43	10.59	10.16	10.56	4,203,078
20 Apr 12	10.70000 +0.12	10.78	10.48	10.53	2,743,203
19 Apr 12	10.58000 -0.19	10.99	10.56	10.80	3,534,190
18 Apr 12	10.76500 -0.26	11.05	10.67	10.97	3,475,903
17 Apr 12	11.02000 +0.34	11.14	10.66	10.69	3,821,165
16 Apr 12	10.68000 -0.09	10.91	10.60	10.73	3,399,863
13 Apr 12	10.77000 -0.43	11.18	10.61	11.12	4,513,841
12 Apr 12	11.20500 +0.08	11.25	10.66	11.07	5,081,149
11 Apr 12	11.12500 +0.15	11.23	10.89	10.91	4,166,634
10 Apr 12	10.97500 -0.23	11.40	10.88	11.40	4,742,576
05 Apr 12	11.21000 -0.10	11.39	10.82	11.39	5,381,887
04 Apr 12	11.30500 -0.61	11.84	11.27	11.84	7,330,129
03 Apr 12	11.92000 -0.49	12.45	11.92	12.45	4,315,636
02 Apr 12	12.41500 -0.02	12.61	12.05	12.56	3,002,865
30 Mar 12	12.43500 +0.22	12.52	12.22	12.24	2,603,345
29 Mar 12	12.21500 -0.13	12.58	12.09	12.31	3,780,724
28 Mar 12	12.34500 -0.41	12.76	12.30	12.66	3,363,773
27 Mar 12	12.76000 +0.20	12.98	12.61	12.70	3,205,024
26 Mar 12	12.55500 +0.36	12.63	12.11	12.34	2,470,430
23 Mar 12	12.20000 -0.07	12.40	12.07	12.38	2,839,358
22 Mar 12	12.27000 -0.32	12.58	12.15	12.53	3,346,030
21 Mar 12	12.59500 +0.07	12.98	12.34	12.72	3,270,375
20 Mar 12	12.52000 -0.23	12.72	12.43	12.65	3,318,930
19 Mar 12	12.75500 +0.00	13.00	12.60	12.82	4,108,021
16 Mar 12	12.75500 +0.61	13.06	12.23	12.33	9,675,574
15 Mar 12	12.14000 +0.13	12.22	11.93	12.04	4,538,535
14 Mar 12	12.01000 +0.10	12.23	11.94	12.00	4,707,377
13 Mar 12	11.91500 +0.42	11.97	11.57	11.62	5,267,615
12 Mar 12	11.49500 +0.19	11.77	11.35	11.36	5,202,457
09 Mar 12	11.30500 +0.31	11.42	10.93	11.04	4,957,471
08 Mar 12	11.00000 +0.44	11.02	10.57	10.66	5,140,254
07 Mar 12	10.56000 +0.15	10.65	10.35	10.36	3,512,616
06 Mar 12	10.41500 -0.53	10.86	10.41	10.86	5,578,223
05 Mar 12	10.94500 -0.11	11.04	10.77	10.98	4,567,950
02 Mar 12	11.05000 +0.50	11.27	10.53	10.53	9,024,140
01 Mar 12	10.55000 +1.36	10.59	9.44	9.44	18,419,244
29 Feb 12	9.18500 +0.19	9.32	8.98	8.98	6,516,223
28 Feb 12	8.99700 +0.01	9.10	8.86	9.01	3,286,587
27 Feb 12	8.98500 -0.08	9.03	8.75	8.91	4,328,244
24 Feb 12	9.06000 +0.13	9.12	8.92	9.02	2,858,231
23 Feb 12	8.92900 -0.16	9.18	8.84	9.05	3,969,167
22 Feb 12	9.09000 -0.12	9.30	9.09	9.21	2,976,374
21 Feb 12	9.20800 -0.08	9.34	9.06	9.34	5,227,113
20 Feb 12	9.29000 -0.30	9.66	9.13	9.66	8,047,759
17 Feb 12	9.58600 +0.27	9.61	9.31	9.33	3,843,248
16 Feb 12	9.31400 +0.14	9.32	9.03	9.15	4,062,853
15 Feb 12	9.17500 -0.14	9.48	9.15	9.41	3,105,409
14 Feb 12	9.31800 -0.17	9.59	9.25	9.40	2,944,954
13 Feb 12	9.48500 +0.07	9.69	9.44	9.50	2,170,354
10 Feb 12	9.41300 -0.06	9.62	9.32	9.43	3,117,616
09 Feb 12	9.46900 -0.16	9.67	9.30	9.65	5,324,752
08 Feb 12	9.62700 -0.04	9.75	9.52	9.72	3,164,873
07 Feb 12	9.67100 +0.06	9.79	9.41	9.65	3,809,112
06 Feb 12	9.61000 +0.13	9.68	9.37	9.48	4,499,584
03 Feb 12	9.48200 +0.25	9.49	9.15	9.21	4,324,278
02 Feb 12	9.22800 +0.04	9.36	8.92	9.23	5,506,989
01 Feb 12	9.19000 +0.50	9.21	8.69	8.73	7,797,097
31 Jan 12	8.68800 +0.45	8.73	8.36	8.48	6,170,134
30 Jan 12	8.23600 -0.36	8.58	8.23	8.58	3,670,779
27 Jan 12	8.60000 -0.03	8.74	8.43	8.60	4,337,290
26 Jan 12	8.62700 +0.42	8.66	8.22	8.26	5,494,480
25 Jan 12	8.20600 -0.02	8.37	8.06	8.28	3,128,387
24 Jan 12	8.22600 +0.27	8.23	7.95	7.96	4,630,829
23 Jan 12	7.95200 -0.17	8.16	7.92	8.15	4,429,289
20 Jan 12	8.12400 +0.04	8.16	8.02	8.13	3,363,513
19 Jan 12	8.08000 -0.06	8.20	7.88	8.15	6,420,060
18 Jan 12	8.13900 -0.48	8.58	8.10	8.57	6,815,965
17 Jan 12	8.61400 +0.11	8.75	8.52	8.60	3,372,755
16 Jan 12	8.50900 +0.14	8.53	8.26	8.31	1,716,457
13 Jan 12	8.37000 -0.06	8.60	8.22	8.52	2,376,438
12 Jan 12	8.43000 +0.22	8.55	8.24	8.28	3,357,188
11 Jan 12	8.21200 +0.01	8.35	8.13	8.16	2,369,911
10 Jan 12	8.19800 +0.21	8.28	8.02	8.09	3,226,232
09 Jan 12	7.98400 -0.14	8.23	7.93	8.19	2,618,835
06 Jan 12	8.12800 -0.08	8.40	8.07	8.28	3,480,432
05 Jan 12	8.21100 -0.28	8.54	8.16	8.54	3,932,133
04 Jan 12	8.48700 -0.35	8.82	8.49	8.80	3,284,435
03 Jan 12	8.83600 -0.10	8.94	8.68	8.93	3,411,186
02 Jan 12	8.93500 +0.47	8.95	8.52	8.54	2,545,115
30 Dec 11	8.46900 +0.11	8.56	8.41	8.48	2,442,553
29 Dec 11	8.35800 +0.21	8.36	8.10	8.17	2,222,106
28 Dec 11	8.14800 -0.25	8.43	8.13	8.43	1,631,871
27 Dec 11	8.39900 -0.02	8.53	8.35	8.50	1,088,255
23 Dec 11	8.41500 +0.29	8.41	8.21	8.23	1,939,928
22 Dec 11	8.12300 +0.25	8.15	7.93	7.97	2,205,384
21 Dec 11	7.87000 -0.18	8.19	7.80	8.13	4,209,200
20 Dec 11	8.05100 +0.12	8.09	7.80	7.84	3,203,387
19 Dec 11	7.93000 -0.16	8.24	7.87	8.07	3,132,728
16 Dec 11	8.08700 -0.17	8.36	8.06	8.29	3,422,609
15 Dec 11	8.25600 +0.21	8.37	8.07	8.08	2,934,114
14 Dec 11	8.04900 -0.21	8.28	8.04	8.15	3,719,242
13 Dec 11	8.26300 -0.20	8.57	8.23	8.48	4,469,679
12 Dec 11	8.46600 -0.32	8.83	8.47	8.77	3,115,840
09 Dec 11	8.79000 +0.27	8.85	8.49	8.49	3,072,784
08 Dec 11	8.51700 -0.59	9.22	8.49	9.19	6,548,217
07 Dec 11	9.10400 +0.01	9.49	8.99	9.21	4,660,801
06 Dec 11	9.09400 -0.43	9.95	8.98	9.72	9,343,823
05 Dec 11	9.52200 +0.11	9.68	9.45	9.65	3,586,181
02 Dec 11	9.41400 -0.07	9.76	9.39	9.51	3,560,826
01 Dec 11	9.48800 +0.03	9.59	9.22	9.45	3,059,133
30 Nov 11	9.45700 +0.45	9.48	8.77	8.78	7,190,418
29 Nov 11	9.00200 +0.14	9.09	8.71	8.78	3,161,504
28 Nov 11	8.86300 +0.49	8.86	8.47	8.51	3,246,096
25 Nov 11	8.37200 +0.05	8.41	8.11	8.35	3,094,047
24 Nov 11	8.32000 +0.16	8.55	8.22	8.22	3,804,312
23 Nov 11	8.16000 +0.01	8.38	8.12	8.30	5,715,488
22 Nov 11	8.15200 -0.29	8.73	8.02	8.47	6,607,441
21 Nov 11	8.44000 -0.34	8.76	8.42	8.76	3,647,692
18 Nov 11	8.77500 +0.11	8.88	8.58	8.63	2,951,232
17 Nov 11	8.66800 -0.06	8.81	8.58	8.74	4,405,877
16 Nov 11	8.73000 +0.15	8.81	8.43	8.55	4,418,077
15 Nov 11	8.58300 -0.33	8.99	8.56	8.86	4,483,617
14 Nov 11	8.91600 -0.43	9.44	8.90	9.39	3,748,911
11 Nov 11	9.35000 +0.20	9.38	8.98	9.15	3,286,278
10 Nov 11	9.14500 +0.11	9.34	8.60	8.84	7,477,337
09 Nov 11	9.03400 -0.62	9.87	9.03	9.77	7,365,058
08 Nov 11	9.65200 -0.12	9.96	9.63	9.83	3,498,603
07 Nov 11	9.76800 -0.01	10.05	9.51	9.68	4,255,633
04 Nov 11	9.78200 -0.52	10.42	9.73	10.35	3,497,202
03 Nov 11	10.30500 +0.50	10.35	9.54	9.58	4,392,223
02 Nov 11	9.80900 +0.20	9.98	9.49	9.80	4,008,041
01 Nov 11	9.60500 -0.67	10.13	9.58	10.10	6,652,967
31 Oct 11	10.27500 -0.42	10.69	10.27	10.61	2,955,198
28 Oct 11	10.69500 -0.37	11.19	10.60	11.02	3,288,361
27 Oct 11	11.06500 +0.52	11.08	10.72	10.98	4,498,019
26 Oct 11	10.54000 -0.11	10.88	10.46	10.81	2,661,857
25 Oct 11	10.64500 -0.58	11.18	10.60	11.14	3,425,344
24 Oct 11	11.23000 +0.21	11.27	10.91	11.07	1,900,004
21 Oct 11	11.01500 +0.54	11.02	10.59	10.60	2,969,969
20 Oct 11	10.48000 -0.44	10.85	10.44	10.81	2,348,568
19 Oct 11	10.91500 +0.24	11.16	10.73	10.74	2,779,959
18 Oct 11	10.67000 -0.23	10.79	10.47	10.77	2,317,100
17 Oct 11	10.89500 -0.32	11.45	10.85	11.31	2,317,748
14 Oct 11	11.21500 +0.05	11.49	11.10	11.26	2,169,978
13 Oct 11	11.16500 -0.41	11.64	11.05	11.48	2,530,832
12 Oct 11	11.57500 +0.62	11.57	10.82	11.02	4,316,526
11 Oct 11	10.95500 -0.05	11.13	10.76	10.96	1,724,984
10 Oct 11	11.00500 +0.28	11.01	10.63	10.76	2,236,463
07 Oct 11	10.72000 -0.18	10.85	10.40	10.40	3,258,688
06 Oct 11	10.90500 +0.48	10.94	10.53	10.53	4,347,555
05 Oct 11	10.42000 +0.14	10.61	10.30	10.57	3,316,159
04 Oct 11	10.28000 -0.53	10.66	10.02	10.61	4,447,585
03 Oct 11	10.81000 -0.26	11.03	10.48	10.74	2,141,915
30 Sep 11	11.07000 -0.32	11.48	10.94	11.44	3,267,395
29 Sep 11	11.39000 +0.27	11.48	11.04	11.20	2,579,764
28 Sep 11	11.12500 -0.08	11.28	10.81	11.06	3,208,517
27 Sep 11	11.20500 +0.73	11.20	10.61	10.77	4,272,219
26 Sep 11	10.47000 +0.32	10.61	9.93	9.97	3,045,093
23 Sep 11	10.15500 -0.16	10.56	9.72	10.48	4,255,863
22 Sep 11	10.31000 -0.68	10.69	10.31	10.65	3,138,113
21 Sep 11	10.99000 -0.20	11.19	10.92	11.14	2,504,954
20 Sep 11	11.19500 +0.17	11.27	10.91	10.94	2,698,037
19 Sep 11	11.02000 -0.14	11.15	10.80	10.90	2,972,749
16 Sep 11	11.16500 +0.11	11.40	10.94	11.19	4,458,916
15 Sep 11	11.05500 +0.52	11.19	10.57	10.59	3,575,434
14 Sep 11	10.53500 +0.61	10.56	9.72	9.82	4,605,315
13 Sep 11	9.92000 +0.24	9.98	9.38	9.82	5,213,245
12 Sep 11	9.68100 -0.53	10.07	9.63	10.06	5,534,561
09 Sep 11	10.21500 -0.65	10.76	10.20	10.73	5,259,957
08 Sep 11	10.86500 +0.06	11.14	10.73	10.85	2,990,508
07 Sep 11	10.80000 +0.48	10.81	10.54	10.60	3,257,982
06 Sep 11	10.32000 -0.14	10.82	10.26	10.44	3,525,891
05 Sep 11	10.46000 -0.67	11.03	10.46	10.98	3,493,616
02 Sep 11	11.13000 -0.51	11.52	11.11	11.51	2,634,467
01 Sep 11	11.64000 +0.06	11.80	11.27	11.60	2,996,393
31 Aug 11	11.58500 +0.36	11.59	11.23	11.28	2,990,885
30 Aug 11	11.22000 -0.06	11.50	11.05	11.39	2,531,158
29 Aug 11	11.28500 +0.59	11.33	10.85	10.98	2,274,222
26 Aug 11	10.69500 -0.48	11.17	10.39	11.14	4,613,031
25 Aug 11	11.17000 -0.05	11.52	11.10	11.27	4,381,099
24 Aug 11	11.21500 +0.59	11.22	10.69	10.77	3,748,018
23 Aug 11	10.63000 -0.10	11.07	10.49	10.86	2,575,960
22 Aug 11	10.72500 +0.10	11.06	10.47	10.49	2,710,935
19 Aug 11	10.63000 +0.18	10.98	9.91	10.50	6,207,050
18 Aug 11	10.45000 -1.00	11.35	10.41	11.35	5,806,209
17 Aug 11	11.45000 +0.28	11.50	11.01	11.18	2,838,114
16 Aug 11	11.17000 -0.48	11.70	11.10	11.66	4,831,276
15 Aug 11	11.65500 -0.16	11.95	11.40	11.94	4,179,323
12 Aug 11	11.82000 +0.72	11.82	10.72	11.11	6,141,908
11 Aug 11	11.10000 +1.02	11.13	10.12	10.59	10,453,374
10 Aug 11	10.08500 -0.27	11.21	10.07	10.94	7,228,864
09 Aug 11	10.36000 +0.10	10.52	9.70	10.29	10,722,445
08 Aug 11	10.25500 -0.89	11.27	10.26	11.03	8,268,282
05 Aug 11	11.15000 -0.45	11.88	10.97	11.40	11,656,532
04 Aug 11	11.60000 -2.70	14.74	11.55	14.73	15,401,189
03 Aug 11	14.30000 -0.40	14.92	14.24	14.55	4,766,913
02 Aug 11	14.70500 -0.27	15.19	14.66	14.97	4,577,390
01 Aug 11	14.97000 -0.84	15.97	14.97	15.89	5,513,568
29 Jul 11	15.80500 -1.66	16.56	15.54	16.56	9,796,165
28 Jul 11	17.46500 -0.09	17.55	17.23	17.35	1,722,182
27 Jul 11	17.56000 -0.40	18.00	17.50	17.90	1,761,702
26 Jul 11	17.95500 -0.09	18.22	17.91	18.13	915,217
25 Jul 11	18.04000 -0.20	18.29	18.03	18.08	1,136,610
22 Jul 11	18.24500 +0.22	18.37	18.07	18.19	1,529,652
21 Jul 11	18.02500 +0.20	18.16	17.58	17.91	2,403,584
20 Jul 11	17.82000 +0.30	17.92	17.51	17.75	2,325,470
19 Jul 11	17.52000 -0.02	17.68	17.42	17.59	2,470,460
18 Jul 11	17.54500 -0.27	17.80	17.55	17.75	1,920,012
15 Jul 11	17.81500 -0.15	17.99	17.75	17.93	1,665,160
14 Jul 11	17.97000 -0.16	18.14	17.89	17.98	2,097,934
13 Jul 11	18.12500 +0.11	18.24	17.89	17.97	2,578,692
12 Jul 11	18.01500 -0.16	18.05	17.26	17.95	5,251,099
11 Jul 11	18.17500 -0.50	18.65	18.06	18.57	3,275,018
08 Jul 11	18.67500 -0.64	19.30	18.41	19.30	5,566,833
07 Jul 11	19.31500 +0.00	19.67	19.24	19.67	2,681,958
06 Jul 11	19.31500 -0.45	19.85	19.26	19.79	2,153,615
05 Jul 11	19.76500 +0.00	19.87	19.67	19.76	1,353,328
04 Jul 11	19.76500 +0.08	19.89	19.68	19.78	1,161,317
01 Jul 11	19.68000 +0.23	19.74	19.45	19.54	1,553,511
30 Jun 11	19.45000 +0.52	19.45	19.01	19.01	2,035,224
29 Jun 11	18.93000 +0.10	18.99	18.75	18.91	2,212,968
28 Jun 11	18.82500 -0.05	19.02	18.63	18.84	2,365,532
27 Jun 11	18.87000 +0.08	18.92	18.70	18.81	1,231,827
24 Jun 11	18.79500 +0.01	19.09	18.69	19.00	1,876,222
23 Jun 11	18.78000 -0.47	19.22	18.68	19.17	1,958,720
22 Jun 11	19.25000 -0.22	19.48	19.14	19.42	1,494,048
21 Jun 11	19.46500 +0.30	19.47	19.09	19.27	1,984,413
20 Jun 11	19.17000 -0.28	19.25	18.99	19.14	1,794,525
17 Jun 11	19.45500 -0.09	19.54	19.21	19.39	3,204,615
16 Jun 11	19.54500 -0.10	19.61	19.33	19.61	2,092,950
15 Jun 11	19.65000 -0.41	20.06	19.61	20.05	1,522,912
14 Jun 11	20.05500 +0.34	20.08	19.80	20.00	1,877,258
13 Jun 11	19.71500 -0.07	19.88	19.65	19.81	936,641
10 Jun 11	19.78500 -0.42	20.24	19.77	20.20	1,720,150
09 Jun 11	20.20500 +0.36	20.27	19.85	19.87	2,063,455
08 Jun 11	19.84000 -0.16	20.12	19.77	19.96	2,174,602
07 Jun 11	19.99500 +0.09	20.24	19.94	19.95	2,393,797
06 Jun 11	19.90500 -0.34	20.20	19.88	20.11	1,974,786
03 Jun 11	20.25000 -0.20	20.48	20.03	20.44	1,319,582
02 Jun 11	20.45000 -0.43	20.77	20.45	20.69	1,566,449
01 Jun 11	20.88000 -0.13	21.16	20.87	21.04	1,568,339
31 May 11	21.00500 +0.29	21.18	20.77	20.86	2,742,663
30 May 11	20.71500 +0.09	20.81	20.55	20.59	699,349
27 May 11	20.63000 +0.08	20.85	20.47	20.75	1,864,942
26 May 11	20.54500 -0.07	20.80	20.48	20.68	1,411,990
25 May 11	20.61500 +0.26	20.67	20.11	20.23	2,090,700
24 May 11	20.35500 -0.13	20.67	20.28	20.58	2,251,505
23 May 11	20.48500 -1.77	21.03	20.42	20.78	3,371,959
20 May 11	22.26000 +0.06	22.57	22.22	22.24	2,456,523
19 May 11	22.20500 +0.21	22.23	21.97	22.13	1,759,345
18 May 11	21.99500 +0.05	22.09	21.80	22.00	1,570,806
17 May 11	21.94500 -0.14	22.28	21.85	22.06	1,597,059
16 May 11	22.08000 -0.07	22.08	21.81	21.95	1,801,947
13 May 11	22.14500 -0.09	22.46	22.11	22.37	2,102,404
12 May 11	22.23500 -0.26	22.41	22.02	22.19	1,707,954
11 May 11	22.50000 +0.00	22.60	22.33	22.43	1,980,669
10 May 11	22.50000 +0.29	22.56	22.10	22.16	1,539,851
09 May 11	22.21000 -0.37	22.52	22.08	22.22	1,768,061
06 May 11	22.57500 +0.31	22.60	22.02	22.12	1,945,214
05 May 11	22.26500 +0.11	22.45	22.10	22.31	2,541,024
04 May 11	22.15000 -0.41	22.60	22.11	22.38	2,491,056
03 May 11	22.55500 -0.14	22.81	22.47	22.64	1,736,724
02 May 11	22.69000 +0.14	22.77	22.55	22.60	1,050,324
29 Apr 11	22.55500 -0.06	22.61	22.42	22.51	1,244,821
28 Apr 11	22.61500 +0.78	22.80	21.90	21.90	3,659,055
27 Apr 11	21.83500 -0.12	21.97	21.75	21.77	1,420,267
26 Apr 11	21.95000 +0.24	21.98	21.36	21.36	1,526,854
21 Apr 11	21.71500 -0.08	21.90	21.56	21.60	1,348,913
20 Apr 11	21.79500 +0.40	21.86	21.26	21.27	1,620,050
19 Apr 11	21.40000 +0.02	21.50	21.21	21.30	1,900,138
18 Apr 11	21.38000 -0.67	21.97	21.25	21.65	2,355,322
15 Apr 11	22.05000 +0.09	22.17	21.77	21.78	1,274,395
14 Apr 11	21.96000 -0.25	22.19	21.87	22.12	1,059,847
13 Apr 11	22.20500 +0.20	22.30	21.97	22.00	1,281,528
12 Apr 11	22.00000 -0.32	22.28	21.95	22.23	2,142,381
11 Apr 11	22.31500 +0.13	22.34	21.96	22.10	1,695,593
08 Apr 11	22.19000 +0.42	22.20	22.00	22.01	1,577,624
07 Apr 11	21.77500 -0.02	22.08	21.74	21.82	1,322,118
06 Apr 11	21.80000 +0.02	21.91	21.51	21.74	1,905,673
05 Apr 11	21.77500 -0.17	21.96	21.62	21.85	1,363,905
04 Apr 11	21.94000 -0.03	22.06	21.84	21.94	1,322,289
01 Apr 11	21.97500 +0.03	22.16	21.86	22.05	1,586,136
31 Mar 11	21.94000 -0.15	22.15	21.86	22.08	1,210,794
30 Mar 11	22.09500 +0.40	22.11	21.77	21.86	1,529,240
29 Mar 11	21.69500 +0.02	21.77	21.42	21.73	1,341,108
28 Mar 11	21.67500 -0.44	22.02	21.64	21.98	2,378,461
25 Mar 11	22.11500 +0.01	22.19	21.88	22.16	1,637,792
24 Mar 11	22.10000 +0.07	22.23	21.86	22.02	1,709,395
23 Mar 11	22.03000 +0.07	22.11	21.82	21.85	1,235,446
22 Mar 11	21.96000 -0.02	22.14	21.82	22.00	1,477,924
21 Mar 11	21.97500 +0.23	22.20	21.84	22.07	1,865,888
18 Mar 11	21.75000 +0.63	22.03	21.55	21.68	4,718,344
17 Mar 11	21.12500 +0.61	21.25	20.60	20.82	2,678,601
16 Mar 11	20.51000 -0.13	21.26	20.48	21.26	3,699,551
15 Mar 11	20.64000 -0.64	21.08	20.16	20.80	4,356,096
14 Mar 11	21.28000 -0.40	21.60	21.01	21.54	3,652,691
11 Mar 11	21.68500 -0.48	22.16	21.68	22.00	2,645,201
10 Mar 11	22.16000 -0.26	22.40	22.06	22.32	1,473,618
09 Mar 11	22.42000 +0.06	22.61	22.24	22.38	1,721,007
08 Mar 11	22.36500 +0.18	22.49	22.05	22.49	2,039,860
07 Mar 11	22.18000 +0.03	22.41	21.98	22.20	1,987,550
04 Mar 11	22.14500 -0.85	22.95	22.08	22.84	4,988,901
03 Mar 11	23.00000 -0.01	23.35	22.92	23.31	2,105,562
02 Mar 11	23.01000 -0.49	23.43	22.98	23.41	2,276,500
01 Mar 11	23.50000 -0.33	24.00	23.48	23.79	1,495,029
28 Feb 11	23.83000 +0.20	24.05	23.47	23.60	1,354,257
25 Feb 11	23.63000 +0.32	23.69	23.13	23.32	990,650
24 Feb 11	23.31000 +0.14	23.48	22.95	23.05	1,671,418
23 Feb 11	23.17000 -0.53	23.82	23.08	23.65	1,763,023
22 Feb 11	23.70000 -0.15	23.85	23.34	23.73	1,568,228
21 Feb 11	23.85500 -0.34	24.28	23.85	24.17	1,172,607
18 Feb 11	24.19000 -0.07	24.30	24.02	24.24	1,380,226
17 Feb 11	24.26000 +0.24	24.27	23.95	24.09	1,955,583
16 Feb 11	24.02500 +0.01	24.13	23.83	24.05	1,468,094
15 Feb 11	24.01500 +0.06	24.28	23.88	23.88	1,514,640
14 Feb 11	23.96000 -0.09	24.12	23.64	24.07	1,412,422
11 Feb 11	24.04500 +0.17	24.06	23.65	23.66	1,779,262
10 Feb 11	23.88000 +0.10	23.90	23.56	23.75	2,138,399
09 Feb 11	23.77500 +0.57	23.88	23.29	23.32	2,205,365
08 Feb 11	23.20000 -0.26	23.45	23.13	23.44	1,296,769
07 Feb 11	23.46500 +0.63	23.47	23.04	23.10	2,378,342
04 Feb 11	22.84000 -0.09	23.13	22.50	22.99	1,794,030
03 Feb 11	22.93000 -0.28	23.48	22.76	23.39	1,485,286
02 Feb 11	23.21000 -0.04	23.49	23.14	23.42	1,184,296
01 Feb 11	23.24500 +0.42	23.33	22.72	22.84	1,500,544
31 Jan 11	22.83000 +0.16	22.98	22.27	22.60	1,801,520
28 Jan 11	22.67500 -0.16	23.14	22.67	22.82	1,425,335
27 Jan 11	22.83500 +0.07	23.04	22.52	22.74	1,430,784
26 Jan 11	22.76500 -0.15	23.27	22.64	22.90	2,334,408
25 Jan 11	22.91500 -0.20	23.29	22.78	23.19	1,280,778
24 Jan 11	23.11500 -0.06	23.26	22.93	23.17	1,384,684
21 Jan 11	23.17500 -0.01	23.58	23.14	23.26	2,547,166
20 Jan 11	23.18500 +0.24	23.36	22.91	23.01	1,386,041
19 Jan 11	22.94500 -0.45	23.45	22.94	23.40	1,711,089
18 Jan 11	23.40000 +0.31	23.40	23.01	23.10	1,713,049
17 Jan 11	23.09500 +0.27	23.14	22.86	22.90	1,230,109
14 Jan 11	22.82500 -0.07	22.99	22.68	22.80	1,616,261
13 Jan 11	22.90000 +0.37	22.98	22.42	22.53	2,099,193
12 Jan 11	22.53000 +0.65	22.53	21.82	21.82	1,787,216
11 Jan 11	21.88000 +0.24	21.95	21.67	21.78	1,412,260
10 Jan 11	21.64000 -0.57	22.24	21.56	22.24	1,809,278
07 Jan 11	22.21000 -0.03	22.40	22.13	22.21	884,958
06 Jan 11	22.23500 +0.14	22.53	22.10	22.17	1,832,060
05 Jan 11	22.10000 -0.26	22.34	21.92	22.34	1,797,723
04 Jan 11	22.36000 +0.01	22.44	22.17	22.42	1,526,814
03 Jan 11	22.35500 +0.48	22.44	22.05	22.06	1,032,207
31 Dec 10	21.87000 -0.41	22.28	21.87	22.00	461,156
30 Dec 10	22.28500 -0.13	22.54	22.27	22.37	717,994
29 Dec 10	22.41000 +0.34	22.45	22.09	22.09	728,331
28 Dec 10	22.07000 +0.10	22.15	21.88	22.00	546,450
27 Dec 10	21.97000 -0.56	22.64	21.96	22.57	958,030
24 Dec 10	22.53000 -0.05	22.58	22.19	22.58	251,819
23 Dec 10	22.58500 +0.00	22.67	22.47	22.58	840,635
22 Dec 10	22.58500 +0.21	22.64	22.43	22.50	1,683,379
21 Dec 10	22.37500 +0.28	22.38	21.95	22.18	1,409,213
20 Dec 10	22.09500 +0.44	22.20	21.73	21.77	1,219,239
17 Dec 10	21.65500 -0.21	21.87	21.57	21.81	1,771,599
16 Dec 10	21.86500 -0.07	22.06	21.75	21.87	1,760,054
15 Dec 10	21.93000 -0.08	22.05	21.90	21.92	1,578,591
14 Dec 10	22.01500 +0.31	22.11	21.86	22.01	2,451,967
13 Dec 10	21.70000 +0.17	21.74	21.51	21.66	1,564,884
10 Dec 10	21.53000 +0.10	21.63	21.28	21.45	1,138,158
09 Dec 10	21.43500 +0.23	21.53	21.31	21.45	1,722,350
08 Dec 10	21.20000 +0.08	21.41	20.95	21.00	2,300,773
07 Dec 10	21.12500 +0.58	21.26	20.83	20.88	2,684,881
06 Dec 10	20.55000 -0.13	20.78	20.53	20.76	1,047,557
03 Dec 10	20.67500 +0.31	20.76	20.47	20.64	2,830,330
02 Dec 10	20.36000 +0.13	20.45	19.98	20.24	2,996,941
01 Dec 10	20.23000 -0.06	20.52	20.07	20.48	2,315,968
30 Nov 10	20.28500 -0.24	20.66	20.15	20.52	2,196,426
29 Nov 10	20.52000 -0.49	21.12	20.51	20.89	2,090,783
26 Nov 10	21.01500 -0.50	21.42	20.90	21.39	2,657,726
25 Nov 10	21.51500 -0.18	21.72	21.31	21.65	1,364,919
24 Nov 10	21.69000 -0.28	22.05	21.64	22.01	1,865,367
23 Nov 10	21.97000 -0.36	22.29	21.97	22.11	2,713,740
22 Nov 10	22.33000 -0.14	22.59	22.24	22.52	1,829,739
19 Nov 10	22.47000 +0.36	22.47	22.02	22.18	1,948,436
18 Nov 10	22.11000 +0.43	22.11	21.78	21.78	1,528,179
17 Nov 10	21.68000 +0.01	21.73	21.52	21.60	1,685,283
16 Nov 10	21.66500 -0.11	22.00	21.48	21.54	2,868,687
15 Nov 10	21.78000 +0.05	21.88	21.51	21.55	1,090,619
12 Nov 10	21.73000 -0.05	21.85	21.31	21.50	1,570,245
11 Nov 10	21.78000 +0.16	21.97	21.51	21.60	2,672,187
10 Nov 10	21.62500 +0.75	21.67	20.64	20.66	3,336,830
09 Nov 10	20.87000 -0.18	21.18	20.77	21.08	1,798,574
08 Nov 10	21.05500 -0.31	21.38	20.95	21.34	1,382,627
05 Nov 10	21.36000 +0.26	21.38	21.14	21.17	1,573,061
04 Nov 10	21.10000 +0.20	21.21	20.97	21.10	1,381,831
03 Nov 10	20.90000 -0.39	21.33	20.85	21.32	1,222,678
02 Nov 10	21.28500 +0.24	21.28	20.96	21.04	950,137
01 Nov 10	21.05000 -0.06	21.28	20.77	21.24	1,116,096
29 Oct 10	21.10500 +0.09	21.19	20.86	20.98	1,281,919
28 Oct 10	21.01000 +0.18	21.11	20.78	20.83	1,272,789
27 Oct 10	20.82500 -0.02	21.04	20.72	20.80	1,651,191
26 Oct 10	20.85000 +0.01	20.94	20.63	20.89	1,426,535
25 Oct 10	20.84000 +0.15	20.92	20.70	20.80	1,193,378
22 Oct 10	20.69500 +0.18	20.76	20.39	20.42	1,427,080
21 Oct 10	20.51500 +0.19	20.58	20.15	20.29	2,099,919
20 Oct 10	20.32000 +0.06	20.38	20.05	20.15	1,523,204
19 Oct 10	20.26000 -0.04	20.38	20.08	20.08	1,323,071
18 Oct 10	20.30000 +0.19	20.38	20.05	20.07	1,449,487
15 Oct 10	20.10500 +0.01	20.22	19.95	20.19	1,874,393
14 Oct 10	20.09500 +0.03	20.29	19.80	19.81	1,612,072
13 Oct 10	20.06000 +0.14	20.11	19.96	20.01	1,324,937
12 Oct 10	19.92000 -0.08	20.00	19.68	19.85	1,706,317
11 Oct 10	20.00500 +0.21	20.05	19.76	19.76	1,317,514
08 Oct 10	19.79000 -0.01	19.92	19.60	19.69	1,333,612
07 Oct 10	19.80000 +0.48	19.92	19.51	19.62	2,727,239
06 Oct 10	19.31500 +0.19	19.34	19.20	19.21	1,779,576
05 Oct 10	19.12000 +0.23	19.20	18.77	18.86	1,809,988
04 Oct 10	18.89500 -0.19	19.10	18.80	19.01	1,493,021
01 Oct 10	19.08500 -0.24	19.43	19.01	19.24	1,937,454
30 Sep 10	19.32000 -0.35	19.67	19.32	19.42	2,468,157
29 Sep 10	19.67000 -0.05	19.85	19.55	19.67	1,496,375
28 Sep 10	19.71500 -0.08	19.88	19.44	19.72	1,827,104
27 Sep 10	19.79000 -0.25	20.01	19.72	19.96	1,636,324
24 Sep 10	20.04000 +0.20	20.07	19.45	19.63	2,892,326
23 Sep 10	19.84000 -0.20	20.24	19.62	20.06	1,853,689
22 Sep 10	20.04000 -0.06	20.33	19.97	20.30	1,877,867
21 Sep 10	20.10000 -0.01	20.21	20.02	20.06	1,548,863
20 Sep 10	20.11000 +0.55	20.13	19.50	19.50	2,078,415
17 Sep 10	19.56000 +0.26	19.67	19.36	19.42	7,022,190
16 Sep 10	19.30000 -0.28	19.67	19.30	19.55	1,938,679
15 Sep 10	19.58500 -0.05	19.69	19.55	19.60	1,803,432
14 Sep 10	19.63500 -0.22	19.97	19.53	19.93	2,144,616
13 Sep 10	19.85000 +0.05	20.03	19.81	19.95	1,635,618
10 Sep 10	19.80500 -0.53	20.05	19.50	20.00	3,306,066
09 Sep 10	20.33500 +0.10	20.43	19.99	20.16	2,059,054
08 Sep 10	20.23000 +0.40	20.25	19.72	19.83	2,569,374
07 Sep 10	19.83000 -0.09	19.92	19.68	19.90	2,032,777
06 Sep 10	19.92500 +0.63	19.93	19.66	19.66	2,750,054
03 Sep 10	19.29500 +0.36	19.43	18.97	19.00	2,575,247
02 Sep 10	18.93500 +0.11	18.97	18.66	18.80	2,143,712
01 Sep 10	18.82500 +0.45	18.83	18.19	18.45	2,176,549
31 Aug 10	18.37000 -0.08	18.39	18.13	18.23	1,594,565
30 Aug 10	18.45000 -0.04	18.67	18.35	18.56	993,727
27 Aug 10	18.49000 +0.20	18.49	18.20	18.24	1,896,557
26 Aug 10	18.28500 -0.30	18.75	17.97	18.75	3,676,411
25 Aug 10	18.58000 -0.15	18.80	18.50	18.73	1,920,412
24 Aug 10	18.73000 -0.44	19.06	18.69	19.03	2,111,914
23 Aug 10	19.17000 -0.07	19.40	19.08	19.30	1,318,364
20 Aug 10	19.24000 -0.30	19.61	19.19	19.51	2,225,672
19 Aug 10	19.54000 -0.43	20.15	19.49	20.03	1,705,679
18 Aug 10	19.97500 -0.38	20.34	19.93	20.29	1,424,242
17 Aug 10	20.35000 +0.52	20.38	19.89	19.90	1,507,364
16 Aug 10	19.83500 -0.21	20.15	19.75	20.05	1,178,448
13 Aug 10	20.04500 -0.41	20.56	19.78	20.54	2,146,768
12 Aug 10	20.46000 -0.04	20.64	20.30	20.38	1,721,901
11 Aug 10	20.50000 -0.56	21.05	20.47	21.00	1,394,974
10 Aug 10	21.06000 -0.09	21.23	20.88	21.14	1,463,700
09 Aug 10	21.15000 -0.03	21.40	21.02	21.33	1,433,260
06 Aug 10	21.18500 -0.52	21.98	20.86	21.95	3,142,927
05 Aug 10	21.70000 -0.13	21.94	21.64	21.78	1,472,997
04 Aug 10	21.83000 +0.02	21.85	21.56	21.80	1,586,436
03 Aug 10	21.80500 +0.31	21.84	21.43	21.55	2,664,131
02 Aug 10	21.50000 +1.13	21.50	20.34	20.47	2,694,171
30 Jul 10	20.37500 -0.25	20.61	20.14	20.50	1,742,690
29 Jul 10	20.63000 +0.31	20.86	20.32	20.36	1,456,413
28 Jul 10	20.32000 -0.22	20.69	20.27	20.58	1,106,060
27 Jul 10	20.54000 +0.46	20.56	20.06	20.06	2,047,962
26 Jul 10	20.08500 +0.00	20.22	19.88	20.22	977,649
23 Jul 10	20.08500 +0.42	20.11	19.60	19.67	1,709,189
22 Jul 10	19.66500 +0.37	19.67	19.15	19.19	1,426,622
21 Jul 10	19.30000 -0.09	19.64	19.27	19.56	1,454,911
20 Jul 10	19.39000 -0.06	19.67	19.16	19.58	1,470,578
19 Jul 10	19.45000 -0.11	19.75	19.33	19.42	1,278,983
16 Jul 10	19.56000 -0.56	20.25	19.53	20.17	2,718,277
15 Jul 10	20.12000 -0.34	20.57	20.06	20.50	1,629,861
14 Jul 10	20.46000 -0.05	20.63	20.32	20.60	1,161,062
13 Jul 10	20.50500 +0.59	20.50	19.83	19.98	2,114,611
12 Jul 10	19.91000 -0.02	20.13	19.72	20.01	1,472,205
09 Jul 10	19.93500 -0.05	20.12	19.85	20.08	805,174
08 Jul 10	19.98000 +0.18	19.98	19.69	19.98	1,477,676
07 Jul 10	19.80000 +0.48	19.80	18.99	19.13	1,891,206
06 Jul 10	19.32000 +0.39	19.56	19.00	19.06	1,521,307
05 Jul 10	18.93500 -0.11	19.15	18.85	19.05	923,182
02 Jul 10	19.04000 +0.18	19.22	18.75	19.04	2,394,426
01 Jul 10	18.86500 -0.49	19.09	18.74	19.07	3,364,762
30 Jun 10	19.35500 -0.41	20.05	19.25	19.94	3,685,619
29 Jun 10	19.76000 -0.61	20.28	19.67	20.27	2,484,972
28 Jun 10	20.37500 +0.08	20.47	20.20	20.43	1,864,498
25 Jun 10	20.30000 -0.56	21.05	20.25	20.94	2,037,453
24 Jun 10	20.86000 -0.36	21.54	20.75	21.33	1,795,935
23 Jun 10	21.22000 -0.36	21.63	21.11	21.48	1,686,514
22 Jun 10	21.58000 -0.09	21.75	21.35	21.52	1,376,355
21 Jun 10	21.66500 -0.06	21.99	21.57	21.99	1,422,221
18 Jun 10	21.73000 +0.25	21.75	21.50	21.50	2,597,904
17 Jun 10	21.47500 +0.10	21.67	21.32	21.36	2,018,258
16 Jun 10	21.37000 +0.08	21.49	21.30	21.40	1,889,652
15 Jun 10	21.29000 +0.01	21.42	21.01	21.08	2,011,310
14 Jun 10	21.28500 +0.35	21.30	21.05	21.07	1,818,136
11 Jun 10	20.93000 +0.01	21.14	20.82	20.95	1,814,406
10 Jun 10	20.91500 +0.46	20.98	20.27	20.32	2,599,769
09 Jun 10	20.45500 +0.07	20.59	20.16	20.55	2,078,245
08 Jun 10	20.39000 -0.09	20.90	20.25	20.85	2,420,815
07 Jun 10	20.48000 -0.26	20.76	20.29	20.40	2,892,702
04 Jun 10	20.74000 -0.66	21.58	20.65	21.40	2,391,823
03 Jun 10	21.39500 +0.33	21.58	21.09	21.24	1,972,214
02 Jun 10	21.07000 -0.05	21.10	20.55	20.93	1,929,434
01 Jun 10	21.11500 +0.17	21.16	20.52	20.80	1,840,668
31 May 10	20.94500 -0.06	21.23	20.88	21.06	961,859
28 May 10	21.00500 +0.22	21.32	20.81	20.83	2,352,165
27 May 10	20.78000 +0.48	20.81	20.42	20.42	2,441,212
26 May 10	20.30000 +0.18	20.70	20.15	20.40	5,375,852
25 May 10	20.12000 -0.34	20.28	19.89	20.08	2,784,130
24 May 10	20.46500 +0.08	20.68	20.34	20.58	2,256,218
21 May 10	20.39000 -0.25	20.98	20.14	20.73	3,729,505
20 May 10	20.63500 -0.42	21.28	20.48	21.18	3,087,922
19 May 10	21.05500 -0.33	21.40	20.84	21.10	2,951,412
18 May 10	21.39000 +0.27	21.69	21.33	21.45	2,884,907
17 May 10	21.11500 -0.20	21.47	21.01	21.15	3,522,860
14 May 10	21.31500 -2.26	22.29	21.24	22.29	4,599,347
13 May 10	23.57500 -0.24	23.95	23.20	23.85	2,904,576
12 May 10	23.82000 +0.25	23.87	23.25	23.48	2,873,336
11 May 10	23.57000 +0.42	23.59	22.86	23.10	3,473,296
10 May 10	23.14500 +1.48	23.17	22.06	22.45	6,895,612
07 May 10	21.67000 -1.20	22.75	21.33	22.48	8,636,326
06 May 10	22.87500 -0.35	23.42	22.88	23.32	4,015,681
05 May 10	23.23000 -0.42	23.85	23.18	23.74	3,558,851
04 May 10	23.65000 -0.28	24.16	23.53	23.93	3,119,509
03 May 10	23.93000 +0.18	23.95	23.50	23.55	1,324,888
30 Apr 10	23.74500 -0.01	23.86	23.40	23.72	2,900,241
29 Apr 10	23.76000 -0.10	24.02	23.66	23.90	2,999,646
28 Apr 10	23.86000 -0.35	24.32	23.76	24.00	4,291,063
27 Apr 10	24.21500 -0.34	24.62	24.22	24.44	2,022,209
26 Apr 10	24.55500 +0.10	24.66	24.33	24.45	2,287,274
23 Apr 10	24.45500 -0.14	24.67	24.32	24.54	2,604,474
22 Apr 10	24.59000 -0.33	24.98	24.47	24.75	2,097,743
21 Apr 10	24.92000 -0.30	25.26	24.85	25.13	1,755,404
20 Apr 10	25.21500 +0.15	25.30	24.83	25.10	1,621,078
19 Apr 10	25.06500 -0.39	25.35	24.83	25.00	2,305,753
16 Apr 10	25.46000 -0.74	26.14	25.33	26.05	4,639,126
15 Apr 10	26.20000 +0.10	26.27	26.01	26.05	1,353,962
14 Apr 10	26.10500 +0.00	26.27	26.02	26.11	1,416,497
13 Apr 10	26.10000 -0.11	26.49	26.08	26.11	1,435,472
12 Apr 10	26.21500 +0.03	26.29	26.01	26.18	1,423,228
09 Apr 10	26.18000 +0.30	26.26	25.96	26.00	1,418,532
08 Apr 10	25.88000 -0.10	26.00	25.65	25.92	1,872,422
07 Apr 10	25.98000 -0.14	26.14	25.83	26.02	1,898,475
06 Apr 10	26.12000 +0.15	26.17	25.84	25.94	1,512,586
01 Apr 10	25.97000 +0.29	25.97	25.60	25.75	1,649,273
31 Mar 10	25.68000 -0.41	26.08	25.47	26.05	2,672,498
30 Mar 10	26.09000 +0.10	26.20	25.95	26.19	2,125,001
29 Mar 10	25.99000 +0.27	26.00	25.67	25.74	1,683,824
26 Mar 10	25.71500 -0.27	25.88	25.50	25.51	3,126,606
25 Mar 10	25.99000 +0.35	26.14	25.64	25.75	3,401,573
24 Mar 10	25.64000 +0.29	25.70	25.23	25.27	3,197,455
23 Mar 10	25.35000 +1.00	25.43	24.61	24.75	5,035,801
22 Mar 10	24.35500 -0.15	24.53	24.16	24.50	1,959,519
19 Mar 10	24.50500 -0.10	24.68	24.38	24.64	3,243,102
18 Mar 10	24.60000 -0.14	24.77	24.53	24.68	1,333,709
17 Mar 10	24.73500 +0.30	24.84	24.40	24.58	2,693,209
16 Mar 10	24.43500 +0.07	24.55	24.28	24.50	2,219,682
15 Mar 10	24.36000 +0.06	24.62	24.27	24.38	2,029,743
12 Mar 10	24.30000 +0.39	24.35	23.99	24.03	4,096,474
11 Mar 10	23.90500 +0.19	24.08	23.60	23.72	2,057,624
10 Mar 10	23.72000 +0.21	23.81	23.42	23.54	2,200,545
09 Mar 10	23.51000 -0.28	23.89	23.32	23.71	3,657,131
08 Mar 10	23.79500 -0.15	23.91	23.51	23.89	3,251,493
05 Mar 10	23.94000 -1.06	25.25	23.57	25.20	8,088,133
04 Mar 10	25.00500 -0.21	25.20	24.89	25.08	1,601,768
03 Mar 10	25.21500 +0.56	25.22	24.63	24.65	2,345,687
02 Mar 10	24.65500 +0.46	24.72	24.16	24.23	2,162,983
01 Mar 10	24.19500 +0.39	24.20	23.78	24.05	2,175,936
26 Feb 10	23.81000 +0.10	23.81	23.42	23.61	3,203,488
25 Feb 10	23.70500 -0.56	24.13	23.64	24.07	2,763,599
24 Feb 10	24.26500 +0.21	24.48	24.01	24.16	1,817,106
23 Feb 10	24.05500 -0.23	24.58	23.99	24.37	1,592,921
22 Feb 10	24.28000 +0.10	24.48	24.08	24.19	1,584,278
19 Feb 10	24.18500 +0.14	24.25	23.75	23.90	1,320,893
18 Feb 10	24.04000 +0.12	24.07	23.81	23.81	1,183,221
17 Feb 10	23.92500 +0.22	24.00	23.80	23.88	1,518,355
16 Feb 10	23.70500 +0.16	23.79	23.42	23.70	1,444,073
15 Feb 10	23.54500 -0.05	23.83	23.48	23.71	677,945
12 Feb 10	23.59500 +0.08	23.85	23.53	23.80	1,440,877
11 Feb 10	23.51500 +0.07	23.78	23.24	23.50	2,033,542
10 Feb 10	23.44500 +0.40	23.70	23.26	23.58	2,383,690
09 Feb 10	23.05000 -0.18	23.26	22.81	23.19	2,249,205
08 Feb 10	23.23000 -0.15	23.67	23.14	23.50	2,078,446
05 Feb 10	23.38000 -0.36	23.93	23.25	23.70	2,986,103
04 Feb 10	23.74000 -0.71	24.51	23.72	24.42	2,118,014
03 Feb 10	24.45000 -0.35	24.94	24.41	24.81	1,593,751
02 Feb 10	24.80500 +0.35	24.98	24.21	24.50	2,168,205
01 Feb 10	24.45000 +0.61	24.63	23.83	23.90	1,908,166
29 Jan 10	23.84000 -0.22	24.21	23.60	24.17	2,730,726
28 Jan 10	24.05500 -0.49	24.80	24.05	24.80	1,653,808
27 Jan 10	24.55000 +0.01	24.60	24.24	24.40	1,671,125
26 Jan 10	24.54000 -0.06	24.65	24.31	24.45	1,959,523
25 Jan 10	24.60000 -0.20	24.96	24.56	24.60	1,842,002
22 Jan 10	24.80000 -0.28	25.20	24.72	25.00	2,105,417
21 Jan 10	25.07500 +0.03	25.57	25.00	25.17	2,486,141
20 Jan 10	25.04500 -0.37	25.43	24.98	25.30	2,934,468
19 Jan 10	25.41500 +0.18	25.49	24.99	25.26	1,336,511
18 Jan 10	25.23500 +0.10	25.44	25.14	25.32	1,461,293
15 Jan 10	25.13500 -0.40	25.69	25.02	25.56	1,678,452
14 Jan 10	25.53500 +0.41	25.58	25.06	25.26	2,704,818
13 Jan 10	25.13000 +0.06	25.16	24.94	25.02	1,675,484
12 Jan 10	25.07000 -0.24	25.47	24.77	25.39	2,655,522
11 Jan 10	25.30500 +0.20	25.55	25.17	25.30	2,347,584
08 Jan 10	25.10000 +0.94	25.90	25.04	25.50	5,696,514
07 Jan 10	24.15500 +0.28	24.30	23.60	23.84	2,361,297
06 Jan 10	23.87500 +0.34	23.98	23.46	23.55	2,380,556
05 Jan 10	23.53000 +0.18	23.60	23.25	23.36	1,852,091
04 Jan 10	23.35000 +0.23	23.41	23.16	23.25	1,488,959
31 Dec 09	23.12500 +0.00	23.30	23.03	23.03	395,518
30 Dec 09	23.13000 +0.08	23.20	22.91	23.00	786,364
29 Dec 09	23.04500 +0.15	23.15	22.99	23.01	1,123,139
28 Dec 09	22.89500 +0.00	22.99	22.82	22.97	662,796

Veolia Environnement SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	32.02000 +0.09	32.18	31.62	31.95	1,191,037
19 Oct 26	31.93000 -0.47	32.20	31.49	32.14	2,184,689
16 Oct 26	32.40000 +0.02	32.73	32.36	32.55	4,959,071
15 Oct 26	32.38000 +0.29	32.63	32.19	32.21	1,925,100
14 Oct 26	32.09000 +0.31	32.32	31.85	31.98	2,209,018
13 Oct 26	31.78000 +0.50	32.09	31.49	31.50	1,512,689
12 Oct 26	31.28000 +0.19	31.46	31.15	31.27	995,653
09 Oct 26	31.09000 +0.20	31.27	30.99	31.10	1,189,214
08 Oct 26	30.89000 +0.05	30.97	30.63	30.74	1,604,577
07 Oct 26	30.84000 -0.50	31.30	30.66	31.28	1,989,766
06 Oct 26	31.34000 +0.88	31.47	30.59	30.61	2,621,269
05 Oct 26	30.46000 -0.27	30.78	30.32	30.62	1,800,318
02 Oct 26	30.73000 +0.21	30.80	30.28	30.60	1,759,101
01 Oct 26	30.52000 -0.29	30.68	30.06	30.48	2,225,671
30 Sep 26	30.81000 -0.12	31.39	30.73	31.00	2,125,056
29 Sep 26	30.93000 -0.16	31.17	30.71	31.16	1,750,189
28 Sep 26	31.09000 -0.27	31.58	31.09	31.46	1,321,739
25 Sep 26	31.36000 +0.05	31.65	31.22	31.40	1,046,104
24 Sep 26	31.31000 +0.01	31.44	31.03	31.30	1,196,288
23 Sep 26	31.30000 -0.26	31.67	31.30	31.60	1,018,007
22 Sep 26	31.56000 -0.04	31.82	31.42	31.61	1,229,716
21 Sep 26	31.60000 -0.14	31.80	31.50	31.74	1,039,525
18 Sep 26	31.74000 -0.37	32.06	31.48	32.00	3,233,454
17 Sep 26	32.11000 +0.25	32.26	31.91	31.91	1,884,141
16 Sep 26	31.86000 +0.36	31.99	31.48	31.52	1,555,347
15 Sep 26	31.50000 +0.15	31.53	31.07	31.35	1,565,916
14 Sep 26	31.35000 -0.09	31.48	31.08	31.40	1,295,773
11 Sep 26	31.44000 +0.00	31.70	31.31	31.55	1,854,570
10 Sep 26	31.44000 -0.12	31.81	31.25	31.60	1,533,237
09 Sep 26	31.56000 -0.39	32.61	31.55	32.06	2,275,696
08 Sep 26	31.95000 +0.04	31.98	31.72	31.86	1,298,107
07 Sep 26	31.91000 +0.01	32.10	31.86	31.87	1,091,570
04 Sep 26	31.90000 +0.09	32.04	31.66	31.69	1,721,333
03 Sep 26	31.81000 -0.07	32.08	31.54	32.07	2,178,974
02 Sep 26	31.88000 -0.68	32.62	31.86	32.44	1,285,405
01 Sep 26	32.56000 -0.04	32.87	32.34	32.80	1,509,368
31 Aug 26	32.60000 -0.25	33.03	32.60	32.84	1,784,007
28 Aug 26	32.85000 +0.27	33.05	32.70	32.75	1,227,835
27 Aug 26	32.58000 -1.33	33.90	32.46	33.90	2,701,118
26 Aug 26	33.91000 -0.14	34.25	33.91	34.11	996,802
25 Aug 26	34.05000 +0.02	34.22	33.95	34.12	825,144
24 Aug 26	34.03000 -0.06	34.25	33.92	34.11	783,901
21 Aug 26	34.09000 -0.19	34.59	34.09	34.36	1,827,440
20 Aug 26	34.28000 +0.21	34.55	33.97	34.36	1,362,846
19 Aug 26	34.07000 +0.23	34.29	33.95	34.06	1,060,817
18 Aug 26	33.84000 +0.00	33.96	33.71	33.90	991,070
17 Aug 26	33.84000 -0.19	34.16	33.75	34.16	1,077,418
14 Aug 26	34.03000 -0.19	34.28	33.75	34.24	1,270,828
13 Aug 26	34.22000 -0.25	34.49	34.19	34.44	1,011,495
12 Aug 26	34.47000 +0.06	34.67	34.32	34.65	1,259,788
11 Aug 26	34.41000 -0.16	34.66	34.34	34.62	849,100
10 Aug 26	34.57000 -0.62	35.22	34.57	35.22	1,265,340
07 Aug 26	35.19000 +0.12	35.31	34.79	35.15	1,279,800
06 Aug 26	35.07000 -0.22	35.47	35.06	35.47	1,295,012
05 Aug 26	35.29000 +0.31	35.63	35.16	35.20	1,327,616
04 Aug 26	34.98000 +0.68	35.04	34.40	34.50	1,647,998
03 Aug 26	34.30000 -0.17	34.83	34.16	34.56	2,342,756
31 Jul 26	34.47000 -1.33	36.02	34.47	35.74	3,106,657
30 Jul 26	35.80000 +0.65	36.49	35.33	35.49	1,919,838
29 Jul 26	35.15000 -0.53	35.90	34.98	35.75	1,825,643
28 Jul 26	35.68000 -0.37	35.93	35.31	35.58	1,809,996
27 Jul 26	36.05000 -0.54	37.06	36.05	36.95	1,605,070
24 Jul 26	36.59000 -0.19	37.07	36.59	36.84	1,645,587
23 Jul 26	36.78000 -0.47	37.29	36.64	37.28	1,264,450
22 Jul 26	37.25000 +0.67	37.33	36.61	36.74	1,256,960
21 Jul 26	36.58000 -0.60	37.30	36.41	37.05	1,312,082
20 Jul 26	37.18000 -0.33	37.57	37.18	37.36	1,547,104
17 Jul 26	37.51000 +0.29	37.60	37.23	37.30	1,605,467
16 Jul 26	37.22000 -0.30	37.46	36.76	37.39	1,259,660
15 Jul 26	37.52000 +0.06	37.61	37.30	37.38	1,403,999
14 Jul 26	37.46000 +0.51	37.66	36.90	36.97	1,333,083
13 Jul 26	36.95000 +0.67	36.95	36.23	36.23	1,806,538
10 Jul 26	36.28000 -0.24	36.68	36.22	36.46	1,802,640
09 Jul 26	36.52000 -0.18	36.87	36.52	36.70	2,027,329
08 Jul 26	36.70000 -0.31	37.02	36.39	36.80	1,919,548
07 Jul 26	37.01000 -0.07	37.48	36.89	37.09	1,645,602
06 Jul 26	37.08000 -0.43	37.62	36.99	37.51	1,532,982
03 Jul 26	37.51000 +1.02	37.62	36.74	36.74	1,315,385
02 Jul 26	36.49000 +0.75	36.57	35.70	35.77	1,397,407
01 Jul 26	35.74000 -0.70	36.36	35.64	36.33	3,290,568
30 Jun 26	36.44000 +0.35	36.44	36.08	36.26	2,259,312
29 Jun 26	36.09000 -0.14	36.33	35.87	36.24	1,934,050
26 Jun 26	36.23000 +0.08	36.37	36.04	36.16	1,753,854
25 Jun 26	36.15000 +0.52	36.38	34.91	35.10	1,912,905
24 Jun 26	35.63000 -0.38	35.90	35.53	35.90	2,678,510
23 Jun 26	36.01000 -0.01	36.11	35.52	35.97	1,708,228
22 Jun 26	36.02000 -0.06	36.22	35.54	36.05	1,357,628
19 Jun 26	36.08000 +0.13	36.08	35.84	35.90	5,094,218
18 Jun 26	35.95000 +0.04	36.12	35.64	36.01	1,713,675
17 Jun 26	35.91000 +0.03	35.92	35.67	35.90	1,393,377
16 Jun 26	35.88000 +0.28	35.96	35.57	35.57	1,413,168
15 Jun 26	35.60000 +0.14	35.81	35.50	35.71	1,310,955
12 Jun 26	35.46000 +0.26	35.65	35.19	35.60	1,473,412
11 Jun 26	35.20000 +0.50	35.42	34.73	34.78	1,693,835
10 Jun 26	34.70000 +0.57	34.79	34.17	34.25	1,800,391
09 Jun 26	34.13000 -0.54	34.92	34.13	34.77	1,722,002
08 Jun 26	34.67000 -0.21	34.91	34.57	34.70	1,076,321
05 Jun 26	34.88000 +0.30	35.08	34.73	34.81	1,414,114
04 Jun 26	34.58000 -0.48	35.19	34.53	35.00	1,501,111
03 Jun 26	35.06000 +0.76	35.21	34.49	34.60	2,637,910
02 Jun 26	34.30000 +0.17	34.56	34.23	34.28	1,507,388
01 Jun 26	34.13000 -0.60	34.67	34.07	34.54	1,527,224
29 May 26	34.73000 +0.17	34.75	34.47	34.69	4,683,107
28 May 26	34.56000 -0.36	34.93	34.49	34.86	1,218,858
27 May 26	34.92000 -0.34	35.23	34.82	35.15	1,287,064
26 May 26	35.26000 -0.07	35.44	35.13	35.26	1,239,966
25 May 26	35.33000 +0.64	35.42	34.90	34.90	1,122,325
22 May 26	34.69000 +0.18	34.76	34.35	34.45	1,265,332
21 May 26	34.51000 -0.06	34.60	34.24	34.49	1,342,926
20 May 26	34.57000 +0.30	34.81	34.06	34.20	1,539,753
19 May 26	34.27000 +0.07	34.58	34.08	34.29	1,356,538
18 May 26	34.20000 +0.58	34.20	33.16	33.60	2,071,903
15 May 26	33.62000 -1.04	34.57	33.62	34.50	1,739,528
14 May 26	34.66000 +0.20	34.92	34.66	34.80	1,196,365
13 May 26	34.46000 +0.19	34.53	34.15	34.32	1,373,980
12 May 26	34.27000 -0.36	34.53	34.04	34.52	1,293,988
11 May 26	34.63000 -1.19	34.70	33.88	34.08	1,816,736
08 May 26	35.82000 -0.09	35.89	35.45	35.60	1,614,812
07 May 26	35.91000 -0.29	36.61	35.91	36.36	1,667,624
06 May 26	36.20000 +0.53	36.55	35.23	35.67	2,487,416
05 May 26	35.67000 +0.36	35.91	35.25	35.30	2,128,933
04 May 26	35.31000 -0.63	36.02	35.13	35.87	1,955,958
30 Apr 26	35.94000 +1.13	36.11	34.67	34.74	2,232,399
29 Apr 26	34.81000 -0.85	35.72	34.67	35.69	1,615,963
28 Apr 26	35.66000 +0.11	36.02	35.59	35.65	1,947,026
27 Apr 26	35.55000 -0.01	35.86	35.43	35.54	1,803,574
24 Apr 26	35.56000 -0.05	35.78	35.33	35.46	1,087,605
23 Apr 26	35.61000 +0.33	35.61	34.95	35.01	1,101,425
22 Apr 26	35.28000 +0.00	35.54	35.23	35.34	1,308,982
21 Apr 26	35.28000 -0.23	35.76	35.28	35.51	817,742
20 Apr 26	35.51000 -0.04	35.51	35.24	35.40	1,310,244
17 Apr 26	35.55000 +0.31	35.66	34.74	35.15	2,400,961
16 Apr 26	35.24000 -0.07	35.64	35.23	35.36	1,526,816
15 Apr 26	35.31000 -0.05	35.59	35.18	35.32	1,881,280
14 Apr 26	35.36000 +0.82	35.44	34.55	34.60	2,227,977
13 Apr 26	34.54000 -0.56	34.79	34.43	34.74	2,047,556
10 Apr 26	35.10000 +0.21	35.12	34.74	34.84	1,732,541
09 Apr 26	34.89000 +0.31	34.89	34.62	34.70	1,643,986
08 Apr 26	34.58000 +1.15	34.78	34.16	34.50	2,707,916
07 Apr 26	33.43000 -0.03	33.88	33.38	33.55	1,821,750
02 Apr 26	33.46000 +0.38	33.47	32.69	32.84	1,732,078
01 Apr 26	33.08000 +0.42	33.49	33.08	33.20	2,194,225
31 Mar 26	32.66000 +0.20	33.08	32.58	32.60	2,559,786
30 Mar 26	32.46000 +0.58	32.46	31.85	31.89	2,225,701
27 Mar 26	31.88000 -0.24	32.25	31.64	32.20	2,308,126
26 Mar 26	32.12000 -0.22	32.27	31.91	32.13	1,514,590
25 Mar 26	32.34000 +0.67	32.56	32.12	32.16	2,004,365
24 Mar 26	31.67000 +0.26	31.74	31.21	31.63	1,850,528
23 Mar 26	31.41000 +0.31	32.17	30.13	30.47	3,540,088
20 Mar 26	31.10000 -0.52	32.06	30.97	31.86	4,922,666
19 Mar 26	31.62000 -0.88	32.09	31.58	32.07	2,257,203
18 Mar 26	32.50000 -0.69	33.28	32.41	33.28	2,482,775
17 Mar 26	33.19000 +0.40	33.50	32.82	32.82	1,626,104
16 Mar 26	32.79000 -0.13	33.06	32.66	32.83	1,774,867
13 Mar 26	32.92000 -0.31	33.45	32.74	33.15	1,953,181
12 Mar 26	33.23000 +0.32	33.24	32.71	32.84	1,857,286
11 Mar 26	32.91000 -0.22	33.35	32.91	33.12	2,135,087
10 Mar 26	33.13000 +0.73	33.31	32.79	33.00	2,935,235
09 Mar 26	32.40000 -0.33	32.47	31.53	31.93	2,634,152
06 Mar 26	32.73000 -0.46	33.38	32.33	33.36	2,285,298
05 Mar 26	33.19000 -0.24	34.03	33.11	33.40	1,826,495
04 Mar 26	33.43000 +0.18	33.79	33.19	33.21	1,656,000
03 Mar 26	33.25000 -1.43	33.84	32.98	33.61	3,452,030
02 Mar 26	34.68000 -1.28	35.45	34.61	35.20	2,995,855
27 Feb 26	35.96000 +0.53	35.96	35.19	35.43	2,777,598
26 Feb 26	35.43000 +0.07	35.81	34.55	34.74	2,236,283
25 Feb 26	35.36000 +0.28	35.51	35.00	35.01	2,347,997
24 Feb 26	35.08000 +0.52	35.22	34.57	34.70	2,015,475
23 Feb 26	34.56000 +0.11	34.80	34.40	34.56	1,749,621
20 Feb 26	34.45000 +0.28	34.54	33.80	33.95	1,837,781
19 Feb 26	34.17000 +0.12	34.26	33.65	33.73	1,479,283
18 Feb 26	34.05000 +0.34	34.15	33.73	33.77	1,731,836
17 Feb 26	33.71000 -0.35	34.46	33.44	33.99	1,831,135
16 Feb 26	34.06000 +0.61	34.17	33.43	33.56	2,000,402
13 Feb 26	33.45000 +0.12	33.68	32.94	33.32	2,078,228
12 Feb 26	33.33000 +0.34	33.33	32.78	33.10	2,033,678
11 Feb 26	32.99000 +0.67	33.00	32.31	32.42	2,232,187
10 Feb 26	32.32000 +0.28	32.34	31.96	32.11	1,338,487
09 Feb 26	32.04000 +0.02	32.15	31.91	32.15	1,282,251
06 Feb 26	32.02000 +0.17	32.22	31.79	31.83	1,660,067
05 Feb 26	31.85000 -0.25	32.08	31.33	32.00	1,812,881
04 Feb 26	32.10000 +0.14	32.34	31.89	32.01	1,443,222
03 Feb 26	31.96000 +0.43	32.08	31.51	31.70	1,872,226
02 Feb 26	31.53000 -0.10	31.88	31.36	31.64	2,175,442
30 Jan 26	31.63000 +0.07	31.93	31.54	31.59	1,744,646
29 Jan 26	31.56000 +0.15	31.79	31.40	31.50	1,337,246
28 Jan 26	31.41000 +0.25	31.41	30.94	31.16	1,439,576
27 Jan 26	31.16000 +0.44	31.20	30.68	30.80	1,664,048
26 Jan 26	30.72000 +0.47	30.89	30.46	30.46	1,634,227
23 Jan 26	30.25000 +0.29	30.25	29.89	30.00	1,519,187
22 Jan 26	29.96000 +0.58	30.24	29.59	29.59	1,609,767
21 Jan 26	29.38000 +0.45	29.43	28.78	28.83	1,795,142
20 Jan 26	28.93000 -0.55	29.47	28.85	29.47	1,964,171
19 Jan 26	29.48000 -0.34	29.74	29.39	29.70	1,187,932
16 Jan 26	29.82000 -0.02	29.95	29.50	29.91	1,480,984
15 Jan 26	29.84000 -0.03	29.99	29.55	29.98	1,362,904
14 Jan 26	29.87000 +0.28	30.07	29.63	29.63	1,650,526
13 Jan 26	29.59000 -0.74	30.35	29.44	30.33	2,095,929
12 Jan 26	30.33000 -0.13	30.46	30.01	30.39	1,074,480
09 Jan 26	30.46000 -0.31	30.76	30.37	30.75	1,383,007
08 Jan 26	30.77000 +0.36	30.89	30.34	30.34	1,648,134
07 Jan 26	30.41000 +0.47	30.73	30.04	30.06	1,872,489
06 Jan 26	29.94000 -0.05	30.28	29.82	30.00	1,472,253
05 Jan 26	29.99000 -0.15	30.33	29.77	30.27	1,460,426
02 Jan 26	30.14000 +0.42	30.19	29.62	29.80	1,259,892
31 Dec 25	29.72000 -0.03	29.75	29.59	29.75	467,813
30 Dec 25	29.75000 +0.16	29.79	29.43	29.53	866,441
29 Dec 25	29.59000 +0.31	29.67	29.30	29.49	1,053,404
24 Dec 25	29.28000 -0.06	29.43	29.27	29.29	251,104
23 Dec 25	29.34000 +0.11	29.52	29.15	29.45	951,637
22 Dec 25	29.23000 -0.25	29.35	28.90	29.32	1,465,791
19 Dec 25	29.48000 +0.16	29.48	29.27	29.30	3,113,626
18 Dec 25	29.32000 -0.15	29.69	29.32	29.58	1,797,213
17 Dec 25	29.47000 -0.05	29.56	29.22	29.52	1,361,181
16 Dec 25	29.52000 +0.25	29.73	29.23	29.26	1,796,205
15 Dec 25	29.27000 +0.13	29.42	28.89	29.22	1,966,491
12 Dec 25	29.14000 -0.24	29.54	29.14	29.40	1,689,023
11 Dec 25	29.38000 +0.52	29.40	28.79	28.85	2,087,760
10 Dec 25	28.86000 -0.43	29.26	28.84	29.23	1,513,122
09 Dec 25	29.29000 +0.03	29.47	29.21	29.24	1,215,829
08 Dec 25	29.26000 -0.06	29.51	29.17	29.25	1,178,155
05 Dec 25	29.32000 -0.11	29.59	29.30	29.50	933,392
04 Dec 25	29.43000 -0.31	29.68	29.35	29.66	1,329,297
03 Dec 25	29.74000 +0.57	29.76	29.35	29.58	2,072,551
02 Dec 25	29.17000 -0.27	29.56	29.08	29.49	1,229,300
01 Dec 25	29.44000 +0.15	29.67	29.21	29.26	1,665,621
28 Nov 25	29.29000 +0.13	29.29	29.06	29.20	1,253,550
27 Nov 25	29.16000 -0.19	29.52	29.13	29.39	953,375
26 Nov 25	29.35000 +0.37	29.42	28.75	28.90	1,435,136
25 Nov 25	28.98000 +0.25	29.14	28.53	28.79	1,699,814
24 Nov 25	28.73000 +0.23	29.20	28.65	28.75	3,214,079
21 Nov 25	28.50000 +0.10	28.55	27.85	28.20	2,244,948
20 Nov 25	28.40000 -0.11	28.79	28.40	28.62	1,758,859
19 Nov 25	28.51000 -0.10	28.89	28.35	28.56	2,100,165
18 Nov 25	28.61000 -0.39	28.74	28.53	28.71	1,874,400
17 Nov 25	29.00000 -0.07	29.16	28.88	28.99	1,321,949
14 Nov 25	29.07000 -0.55	29.54	28.84	29.54	1,490,472
13 Nov 25	29.62000 +0.37	29.69	29.28	29.36	1,532,561
12 Nov 25	29.25000 +0.03	29.45	29.18	29.22	1,470,348
11 Nov 25	29.22000 +0.29	29.33	28.78	28.88	1,319,314
10 Nov 25	28.93000 +0.09	29.07	28.80	29.01	1,251,818
07 Nov 25	28.84000 -0.59	29.48	28.72	29.39	1,459,622
06 Nov 25	29.43000 +0.39	29.90	28.85	29.18	2,169,395
05 Nov 25	29.04000 +0.32	29.06	28.57	28.60	1,584,669
04 Nov 25	28.72000 +0.10	28.72	28.24	28.35	1,360,233
03 Nov 25	28.62000 -0.03	28.74	28.54	28.64	1,044,145
31 Oct 25	28.65000 -0.60	29.20	28.61	29.19	1,735,331
30 Oct 25	29.25000 +0.07	29.44	29.02	29.26	1,279,664
29 Oct 25	29.18000 -0.26	29.44	29.07	29.24	1,647,706
28 Oct 25	29.44000 -0.03	29.51	29.24	29.40	1,314,152
27 Oct 25	29.47000 -0.13	29.60	29.28	29.59	1,105,476
24 Oct 25	29.60000 -0.05	29.73	29.14	29.61	1,090,006
23 Oct 25	29.65000 -0.08	29.86	29.56	29.60	1,239,985
22 Oct 25	29.73000 -0.01	29.85	29.52	29.76	1,340,707
21 Oct 25	29.74000 +0.16	29.81	29.52	29.61	1,380,549
20 Oct 25	29.58000 -0.39	30.10	29.44	29.98	1,664,044
17 Oct 25	29.97000 +0.07	29.97	29.28	29.70	4,643,855
16 Oct 25	29.90000 +0.33	29.93	29.38	29.56	1,493,076
15 Oct 25	29.57000 +0.34	29.93	29.37	29.86	1,658,217
14 Oct 25	29.23000 +0.31	29.52	28.66	28.68	1,505,482
13 Oct 25	28.92000 +0.11	29.29	28.72	28.88	1,121,547
10 Oct 25	28.81000 -0.20	29.22	28.80	29.00	1,323,634
09 Oct 25	29.01000 +0.47	29.16	28.61	28.66	1,839,780
08 Oct 25	28.54000 +0.10	28.88	28.40	28.44	1,621,690
07 Oct 25	28.44000 -0.02	28.57	28.20	28.51	1,336,616
06 Oct 25	28.46000 -0.70	28.70	27.69	28.60	2,643,698
03 Oct 25	29.16000 -0.06	29.30	28.81	29.25	1,284,780
02 Oct 25	29.22000 +0.27	29.22	28.80	28.95	1,429,138
01 Oct 25	28.95000 -0.03	29.14	28.83	28.97	1,175,004
30 Sep 25	28.98000 +0.18	29.06	28.62	28.85	1,481,547
29 Sep 25	28.80000 -0.22	29.08	28.64	29.06	1,364,711
26 Sep 25	29.02000 +0.29	29.02	28.75	28.85	1,234,798
25 Sep 25	28.73000 -0.08	28.88	28.61	28.70	1,001,261
24 Sep 25	28.81000 -0.19	29.34	28.73	29.22	1,485,590
23 Sep 25	29.00000 -0.06	29.40	28.94	29.20	988,805
22 Sep 25	29.06000 +0.26	29.06	28.64	28.75	905,414
19 Sep 25	28.80000 +0.24	29.08	28.75	28.78	2,646,617
18 Sep 25	28.56000 -0.06	28.67	28.37	28.57	1,310,863
17 Sep 25	28.62000 -0.12	28.76	28.57	28.70	1,252,516
16 Sep 25	28.74000 -0.46	29.30	28.68	29.30	1,716,959
15 Sep 25	29.20000 +0.06	29.45	29.15	29.28	1,635,811
12 Sep 25	29.14000 +0.06	29.28	28.91	29.15	1,233,114
11 Sep 25	29.08000 +0.08	29.23	28.93	28.96	1,250,081
10 Sep 25	29.00000 +0.18	29.22	28.78	28.96	1,271,098
09 Sep 25	28.82000 +0.21	28.94	28.70	28.70	1,856,238
08 Sep 25	28.61000 +0.19	28.67	28.42	28.42	1,203,497
05 Sep 25	28.42000 +0.00	28.56	28.32	28.47	1,902,547
04 Sep 25	28.42000 +0.41	28.54	28.09	28.14	1,920,773
03 Sep 25	28.01000 +0.44	28.10	27.43	27.50	2,403,656
02 Sep 25	27.57000 -0.32	27.93	27.48	27.85	2,004,470
01 Sep 25	27.89000 -0.32	28.26	27.84	28.20	940,019
29 Aug 25	28.21000 -0.09	28.37	28.02	28.35	1,658,191
28 Aug 25	28.30000 -0.04	28.56	28.11	28.42	2,059,480
27 Aug 25	28.34000 -0.33	28.64	28.25	28.40	2,243,560
26 Aug 25	28.67000 -0.54	28.77	28.17	28.49	3,644,305
25 Aug 25	29.21000 -1.16	30.31	29.07	30.31	2,303,473
22 Aug 25	30.37000 -0.02	30.53	30.32	30.33	878,942
21 Aug 25	30.39000 -0.27	30.68	30.38	30.64	990,464
20 Aug 25	30.66000 +0.10	30.75	30.47	30.72	1,114,672
19 Aug 25	30.56000 +0.40	30.62	30.12	30.14	1,060,849
18 Aug 25	30.16000 -0.69	30.98	30.08	30.88	1,164,029
15 Aug 25	30.85000 +0.30	30.95	30.67	30.76	992,640
14 Aug 25	30.55000 +0.67	30.55	29.92	30.00	1,654,675
13 Aug 25	29.88000 +0.05	30.08	29.83	29.85	1,274,573
12 Aug 25	29.83000 -0.08	30.11	29.83	29.92	1,000,982
11 Aug 25	29.91000 -0.04	30.10	29.80	30.09	875,102
08 Aug 25	29.95000 -0.11	30.30	29.95	30.22	1,147,463
07 Aug 25	30.06000 +0.40	30.08	29.68	29.70	1,592,930
06 Aug 25	29.66000 +0.12	29.78	29.49	29.50	1,132,353
05 Aug 25	29.54000 -0.01	29.73	29.44	29.60	1,084,374
04 Aug 25	29.55000 +0.26	29.67	29.24	29.31	1,332,719
01 Aug 25	29.29000 -0.41	29.73	29.17	29.73	2,067,755
31 Jul 25	29.70000 -0.54	30.46	29.53	30.46	2,708,910
30 Jul 25	30.24000 -0.32	30.61	30.24	30.60	1,180,095
29 Jul 25	30.56000 +0.13	30.66	30.34	30.40	1,340,937
28 Jul 25	30.43000 -0.28	31.07	30.41	31.03	1,401,271
25 Jul 25	30.71000 +0.01	30.81	30.53	30.73	1,352,452
24 Jul 25	30.70000 +0.08	30.96	30.52	30.76	1,538,417
23 Jul 25	30.62000 -0.32	31.17	30.62	31.07	2,411,957
22 Jul 25	30.94000 +0.32	30.96	30.68	30.70	1,587,732
21 Jul 25	30.62000 +0.35	30.62	30.32	30.36	1,625,880
18 Jul 25	30.27000 +0.32	30.39	30.15	30.16	1,776,409
17 Jul 25	29.95000 -0.24	30.36	29.87	30.27	2,051,032
16 Jul 25	30.19000 -0.05	30.34	29.96	30.14	1,856,029
15 Jul 25	30.24000 -0.72	31.06	30.21	30.97	1,687,987
14 Jul 25	30.96000 +0.16	30.98	30.53	30.61	1,427,534
11 Jul 25	30.80000 +0.11	30.81	30.53	30.59	1,609,624
10 Jul 25	30.69000 +0.08	31.08	30.61	30.79	1,680,290
09 Jul 25	30.61000 +0.65	30.64	29.97	30.05	1,964,411
08 Jul 25	29.96000 -0.55	30.64	29.94	30.45	1,762,988
07 Jul 25	30.51000 +0.03	30.74	30.44	30.53	1,559,422
04 Jul 25	30.48000 +0.01	30.49	30.20	30.28	1,749,665
03 Jul 25	30.47000 -0.03	30.76	30.41	30.60	1,567,066
02 Jul 25	30.50000 +0.02	30.86	30.50	30.64	1,588,076
01 Jul 25	30.48000 +0.23	30.48	30.15	30.40	1,366,296
30 Jun 25	30.25000 -0.33	30.76	30.25	30.76	2,151,575
27 Jun 25	30.58000 +0.26	30.77	30.45	30.47	1,441,851
26 Jun 25	30.32000 +0.37	30.63	30.16	30.18	1,699,334
25 Jun 25	29.95000 +0.14	30.29	29.81	29.96	1,480,146
24 Jun 25	29.81000 +0.29	30.12	29.81	30.01	2,317,621
23 Jun 25	29.52000 +0.10	29.54	29.11	29.16	2,321,533
20 Jun 25	29.42000 -0.16	29.66	29.25	29.66	4,419,928
19 Jun 25	29.58000 -0.27	29.75	29.54	29.65	1,380,115
18 Jun 25	29.85000 -0.06	30.10	29.70	29.98	1,774,293
17 Jun 25	29.91000 -0.44	30.22	29.74	30.22	2,616,240
16 Jun 25	30.35000 +0.15	30.56	30.09	30.18	2,117,760
13 Jun 25	30.20000 -0.36	30.34	30.08	30.15	1,975,462
12 Jun 25	30.56000 -0.09	30.71	30.30	30.62	1,666,595
11 Jun 25	30.65000 +0.25	30.66	30.29	30.46	1,804,189
10 Jun 25	30.40000 +0.33	30.47	30.01	30.20	2,346,031
09 Jun 25	30.07000 +0.02	30.25	29.88	30.07	1,177,992
06 Jun 25	30.05000 -0.19	30.32	30.05	30.28	1,191,636
05 Jun 25	30.24000 +0.00	30.29	29.96	30.14	1,456,373
04 Jun 25	30.24000 +0.13	30.37	29.89	30.20	2,011,025
03 Jun 25	30.11000 -0.44	30.51	29.95	30.51	1,388,294
02 Jun 25	30.55000 +0.27	30.56	30.08	30.32	2,498,149
30 May 25	30.28000 +0.23	30.38	30.10	30.20	9,286,609
29 May 25	30.05000 +0.09	30.23	29.86	29.90	894,007
28 May 25	29.96000 -0.31	30.26	29.86	30.19	1,734,289
27 May 25	30.27000 -0.15	30.46	30.12	30.42	1,446,366
26 May 25	30.42000 +0.05	30.70	30.40	30.61	1,054,343
23 May 25	30.37000 -0.52	30.95	29.97	30.85	2,008,033
22 May 25	30.89000 -0.45	31.27	30.73	31.24	1,779,829
21 May 25	31.34000 +0.11	31.35	31.09	31.13	1,681,940
20 May 25	31.23000 +0.31	31.24	30.95	31.03	1,336,526
19 May 25	30.92000 +0.53	30.94	30.45	30.56	2,321,146
16 May 25	30.39000 +0.18	30.53	30.19	30.53	1,636,834
15 May 25	30.21000 +0.39	30.34	29.81	29.99	2,027,778
14 May 25	29.82000 +0.05	30.16	29.70	29.76	2,820,386
13 May 25	29.77000 -0.59	30.48	29.77	30.42	2,400,873
12 May 25	30.36000 -1.52	31.01	29.97	30.78	3,279,226
09 May 25	31.88000 +0.22	32.02	31.70	31.73	1,672,769
08 May 25	31.66000 -0.09	31.86	31.44	31.70	1,978,975
07 May 25	31.75000 -0.68	32.30	31.41	32.30	2,520,763
06 May 25	32.43000 +0.24	32.60	32.18	32.31	3,045,576
05 May 25	32.19000 -0.05	32.36	32.12	32.24	1,356,370
02 May 25	32.24000 +0.06	32.64	32.21	32.48	1,701,273
30 Apr 25	32.18000 +0.35	32.27	31.84	32.00	2,178,373
29 Apr 25	31.83000 +0.14	32.05	31.67	31.75	1,325,252
28 Apr 25	31.69000 +0.13	31.87	31.60	31.64	1,458,189
25 Apr 25	31.56000 +0.14	31.75	31.47	31.48	1,166,518
24 Apr 25	31.42000 +0.16	31.52	31.22	31.29	1,705,017
23 Apr 25	31.26000 +0.06	31.73	31.15	31.68	2,113,449
22 Apr 25	31.20000 +0.21	31.28	30.81	30.99	1,838,254
17 Apr 25	30.99000 +0.05	31.09	30.60	30.92	2,061,847
16 Apr 25	30.94000 +0.04	30.96	30.22	30.40	2,009,053
15 Apr 25	30.90000 +0.98	30.90	30.02	30.03	2,391,776
14 Apr 25	29.92000 +0.19	30.03	29.39	29.84	2,092,892
11 Apr 25	29.73000 +0.28	30.06	29.31	29.75	2,407,683
10 Apr 25	29.45000 +1.14	30.76	29.45	30.76	3,682,775
09 Apr 25	28.31000 -0.22	28.41	27.51	27.67	4,324,511
08 Apr 25	28.53000 +0.26	28.90	27.85	28.63	5,042,286
07 Apr 25	28.27000 -2.50	29.74	27.20	27.60	8,411,540
04 Apr 25	30.77000 -1.83	32.54	30.61	32.44	5,304,743
03 Apr 25	32.60000 -0.04	32.70	31.96	32.14	2,704,984
02 Apr 25	32.64000 +0.26	32.64	32.20	32.20	1,734,472
01 Apr 25	32.38000 +0.63	32.42	31.87	31.87	2,356,438
31 Mar 25	31.75000 -0.40	32.07	31.64	32.04	4,005,702
28 Mar 25	32.15000 +0.05	32.28	31.92	32.05	1,804,791
27 Mar 25	32.10000 +0.31	32.22	31.51	31.53	2,995,334
26 Mar 25	31.79000 -0.04	31.98	31.71	31.86	1,898,157
25 Mar 25	31.83000 +0.33	32.02	31.44	31.44	2,878,033
24 Mar 25	31.50000 +0.13	31.85	31.41	31.67	2,072,619
21 Mar 25	31.37000 -0.09	31.48	31.27	31.35	4,182,685
20 Mar 25	31.46000 -0.21	31.76	31.34	31.68	1,860,775
19 Mar 25	31.67000 -0.04	31.93	31.57	31.64	3,091,592
18 Mar 25	31.71000 +0.52	31.73	31.34	31.35	2,774,430
17 Mar 25	31.19000 +0.60	31.47	30.90	30.93	2,734,980
14 Mar 25	30.59000 +0.12	30.78	30.30	30.40	2,813,477
13 Mar 25	30.47000 +0.09	30.70	30.30	30.31	3,175,661
12 Mar 25	30.38000 +0.14	30.58	30.30	30.40	3,180,314
11 Mar 25	30.24000 -0.19	30.74	30.08	30.53	3,305,469
10 Mar 25	30.43000 -0.34	31.05	30.43	30.97	3,956,536
07 Mar 25	30.77000 +0.30	30.77	30.23	30.52	3,975,492
06 Mar 25	30.47000 +0.39	30.55	29.94	30.08	2,929,500
05 Mar 25	30.08000 +0.74	30.30	29.19	29.43	4,122,482
04 Mar 25	29.34000 +0.18	29.72	29.11	29.49	3,755,721
03 Mar 25	29.16000 +0.40	29.26	28.49	28.81	3,418,545
28 Feb 25	28.76000 +0.26	28.76	28.39	28.50	5,567,787
27 Feb 25	28.50000 +0.19	28.68	28.14	28.65	3,018,965
26 Feb 25	28.31000 +0.28	28.54	28.06	28.11	2,610,126
25 Feb 25	28.03000 -0.20	28.22	28.00	28.12	1,641,621
24 Feb 25	28.23000 +0.76	28.53	27.57	27.58	2,970,134
21 Feb 25	27.47000 +0.29	27.47	27.11	27.17	1,806,807
20 Feb 25	27.18000 -0.03	27.48	27.18	27.22	1,730,471
19 Feb 25	27.21000 -0.16	27.61	27.11	27.31	2,373,053
18 Feb 25	27.37000 -0.34	27.79	27.36	27.71	2,341,864
17 Feb 25	27.71000 +0.08	27.77	27.43	27.51	1,246,161
14 Feb 25	27.63000 +0.22	27.76	27.35	27.49	1,941,496
13 Feb 25	27.41000 +0.63	27.59	26.89	26.89	2,816,375
12 Feb 25	26.78000 -0.57	27.69	26.78	27.51	3,722,896
11 Feb 25	27.35000 -0.29	27.80	27.29	27.71	1,946,420
10 Feb 25	27.64000 -0.14	27.96	27.62	27.81	1,855,885
07 Feb 25	27.78000 +0.02	28.09	27.69	27.90	2,060,529
06 Feb 25	27.76000 +0.29	27.78	27.39	27.40	2,269,318
05 Feb 25	27.47000 -0.28	27.69	27.25	27.68	1,550,716
04 Feb 25	27.75000 +0.39	27.78	27.30	27.44	2,312,519
03 Feb 25	27.36000 -0.19	27.42	26.95	26.99	2,470,585
31 Jan 25	27.55000 +0.00	27.94	27.41	27.57	2,411,906
30 Jan 25	27.55000 +0.17	27.56	27.17	27.40	1,681,903
29 Jan 25	27.38000 -0.10	27.60	27.21	27.30	2,155,138
28 Jan 25	27.48000 +0.35	27.63	27.04	27.25	1,992,833
27 Jan 25	27.13000 +0.19	27.41	26.81	26.81	2,508,383
24 Jan 25	26.94000 -0.24	27.42	26.87	27.29	2,032,096
23 Jan 25	27.18000 +0.03	27.34	27.03	27.10	1,790,884
22 Jan 25	27.15000 -0.55	27.81	27.15	27.78	1,876,946
21 Jan 25	27.70000 +0.28	27.70	27.22	27.24	1,831,767
20 Jan 25	27.42000 +0.00	27.53	27.11	27.50	1,404,979
17 Jan 25	27.42000 +0.60	27.55	27.05	27.06	3,560,681
16 Jan 25	26.82000 -0.07	26.88	26.23	26.84	2,240,927
15 Jan 25	26.89000 +0.24	27.04	26.71	26.81	1,766,169
14 Jan 25	26.65000 +0.27	26.98	26.60	26.75	1,719,676
13 Jan 25	26.38000 -0.09	26.55	26.18	26.26	1,355,931
10 Jan 25	26.47000 -0.49	27.00	26.40	26.94	2,236,035
09 Jan 25	26.96000 -0.04	27.08	26.76	26.94	992,742
08 Jan 25	27.00000 -0.17	27.22	26.71	27.15	1,596,590
07 Jan 25	27.17000 +0.00	27.45	26.87	27.24	1,651,600
06 Jan 25	27.17000 +0.45	27.25	26.71	26.83	1,921,226
03 Jan 25	26.72000 -0.51	27.32	26.66	27.29	1,494,853
02 Jan 25	27.23000 +0.12	27.39	26.96	27.30	955,272
31 Dec 24	27.11000 +0.27	27.21	26.77	26.80	764,730
30 Dec 24	26.84000 -0.10	27.07	26.80	26.92	784,850
27 Dec 24	26.94000 +0.14	26.95	26.67	26.74	988,218
24 Dec 24	26.80000 +0.07	26.97	26.72	26.79	483,988
23 Dec 24	26.73000 -0.07	26.87	26.65	26.74	1,129,550
20 Dec 24	26.80000 -0.03	26.80	26.32	26.56	4,488,149
19 Dec 24	26.83000 -0.19	26.86	26.53	26.59	2,197,555
18 Dec 24	27.02000 -0.26	27.27	27.02	27.11	1,894,206
17 Dec 24	27.28000 -0.34	27.39	27.12	27.30	2,263,992
16 Dec 24	27.62000 -0.24	27.86	27.33	27.75	1,756,751
13 Dec 24	27.86000 -0.22	28.08	27.86	27.94	1,171,242
12 Dec 24	28.08000 +0.05	28.16	27.88	27.96	1,784,921
11 Dec 24	28.03000 +0.00	28.18	27.96	28.00	1,259,880
10 Dec 24	28.03000 -0.30	28.36	28.01	28.29	1,567,864
09 Dec 24	28.33000 +0.08	28.52	28.26	28.36	1,553,302
06 Dec 24	28.25000 +0.14	28.47	28.06	28.11	2,016,047
05 Dec 24	28.11000 +0.74	28.11	27.39	27.45	2,312,377
04 Dec 24	27.37000 -0.03	27.59	27.27	27.27	1,435,321
03 Dec 24	27.40000 +0.07	27.63	27.33	27.36	1,319,578
02 Dec 24	27.33000 -0.24	27.71	27.04	27.05	2,074,043
29 Nov 24	27.57000 +0.02	27.58	27.27	27.40	1,631,476
28 Nov 24	27.55000 +0.52	27.65	27.10	27.10	2,002,525
27 Nov 24	27.03000 -0.32	27.20	26.54	27.20	2,916,171
26 Nov 24	27.35000 -0.44	27.77	27.35	27.66	2,141,530
25 Nov 24	27.79000 -0.05	28.24	27.72	28.02	3,525,065
22 Nov 24	27.84000 -0.07	28.06	27.58	28.00	2,418,090
21 Nov 24	27.91000 -0.08	28.05	27.74	27.90	1,476,475
20 Nov 24	27.99000 -0.19	28.45	27.98	28.33	1,427,118
19 Nov 24	28.18000 -0.25	28.66	27.87	28.50	1,691,416
18 Nov 24	28.43000 -0.15	28.95	28.26	28.75	1,362,190
15 Nov 24	28.58000 +0.11	28.87	28.44	28.49	1,850,931
14 Nov 24	28.47000 +0.36	28.53	28.21	28.21	2,119,301
13 Nov 24	28.11000 -0.07	28.43	27.90	28.07	2,188,795
12 Nov 24	28.18000 -0.68	28.69	28.13	28.65	2,051,518
11 Nov 24	28.86000 +0.44	29.04	28.63	28.63	1,474,874
08 Nov 24	28.42000 -0.13	28.69	28.17	28.45	2,139,007
07 Nov 24	28.55000 -0.55	29.33	28.40	29.20	2,809,097
06 Nov 24	29.10000 -0.37	29.89	28.89	29.80	2,448,102
05 Nov 24	29.47000 +0.34	29.68	29.11	29.13	1,120,239
04 Nov 24	29.13000 -0.16	29.52	29.11	29.17	849,315
01 Nov 24	29.29000 +0.12	29.46	29.08	29.09	1,074,884
31 Oct 24	29.17000 -0.24	29.28	28.93	29.17	1,875,515
30 Oct 24	29.41000 -0.28	29.60	29.18	29.53	1,656,769
29 Oct 24	29.69000 -0.07	30.02	29.56	29.90	1,522,061
28 Oct 24	29.76000 +0.65	29.81	29.38	29.40	1,397,948
25 Oct 24	29.11000 -0.28	29.42	29.05	29.24	1,412,185
24 Oct 24	29.39000 -0.52	30.04	29.39	29.96	1,896,582
23 Oct 24	29.91000 -0.08	30.14	29.88	29.88	993,361
22 Oct 24	29.99000 -0.19	30.01	29.39	30.00	1,737,190
21 Oct 24	30.18000 -0.39	30.67	30.15	30.57	1,701,362
18 Oct 24	30.57000 -0.03	30.76	30.30	30.33	6,085,722
17 Oct 24	30.60000 +0.60	31.03	30.06	30.14	2,458,383
16 Oct 24	30.00000 +0.15	30.13	29.58	29.74	1,790,626
15 Oct 24	29.85000 -0.22	30.35	29.85	30.21	2,230,946
14 Oct 24	30.07000 +0.27	30.16	29.81	29.96	1,643,398
11 Oct 24	29.80000 +0.31	29.86	29.53	29.56	1,335,323
10 Oct 24	29.49000 +0.24	29.63	29.27	29.27	1,060,814
09 Oct 24	29.25000 -0.03	29.44	29.22	29.30	1,140,499
08 Oct 24	29.28000 +0.11	29.28	28.83	29.00	1,162,477
07 Oct 24	29.17000 -0.22	29.53	29.10	29.51	1,166,253
04 Oct 24	29.39000 +0.60	29.48	28.79	28.79	1,637,323
03 Oct 24	28.79000 -0.52	29.30	28.67	29.21	1,563,889
02 Oct 24	29.31000 -0.33	29.63	29.21	29.63	1,425,504
01 Oct 24	29.64000 +0.12	29.88	29.41	29.53	1,376,172
30 Sep 24	29.52000 -0.54	29.63	28.92	29.60	2,615,711
27 Sep 24	30.06000 +0.12	30.22	29.88	29.88	1,970,155
26 Sep 24	29.94000 +0.29	30.17	29.81	29.82	1,298,412
25 Sep 24	29.65000 -0.27	29.77	29.44	29.68	1,368,464
24 Sep 24	29.92000 +0.10	30.09	29.69	30.00	1,145,826
23 Sep 24	29.82000 -0.36	30.18	29.57	30.18	1,321,897
20 Sep 24	30.18000 +0.04	30.54	30.18	30.23	3,274,060
19 Sep 24	30.14000 +0.01	30.50	29.92	30.30	2,009,639
18 Sep 24	30.13000 -0.11	30.38	30.13	30.24	1,165,861
17 Sep 24	30.24000 +0.12	30.56	30.16	30.22	1,406,959
16 Sep 24	30.12000 +0.34	30.12	29.77	29.79	1,310,536
13 Sep 24	29.78000 +0.08	29.96	29.62	29.80	1,084,908
12 Sep 24	29.70000 +0.23	30.18	29.59	29.81	1,497,555
11 Sep 24	29.47000 -0.04	29.53	29.17	29.50	1,442,011
10 Sep 24	29.51000 -0.29	30.01	29.50	29.82	1,377,850
09 Sep 24	29.80000 +0.20	29.85	29.60	29.60	1,064,730
06 Sep 24	29.60000 -0.26	29.98	29.60	29.90	1,226,139
05 Sep 24	29.86000 +0.29	30.31	29.52	29.55	1,452,040
04 Sep 24	29.57000 -0.25	29.63	29.28	29.38	1,345,526
03 Sep 24	29.82000 -0.02	29.96	29.64	29.78	930,729
02 Sep 24	29.84000 -0.10	29.98	29.74	29.90	715,712
30 Aug 24	29.94000 +0.16	30.12	29.90	29.90	1,848,267
29 Aug 24	29.78000 +0.18	29.83	29.48	29.48	1,178,992
28 Aug 24	29.60000 +0.26	29.67	29.41	29.42	1,039,446
27 Aug 24	29.34000 -0.11	29.66	29.34	29.46	962,442
26 Aug 24	29.45000 -0.06	29.55	29.40	29.40	490,104
23 Aug 24	29.51000 +0.51	29.51	29.08	29.10	1,211,730
22 Aug 24	29.00000 -0.09	29.30	28.96	29.00	863,885
21 Aug 24	29.09000 +0.35	29.18	28.70	28.70	1,106,115
20 Aug 24	28.74000 +0.03	28.95	28.69	28.84	795,353
19 Aug 24	28.71000 +0.31	28.87	28.47	28.47	1,087,835
16 Aug 24	28.40000 +0.28	28.47	28.14	28.23	1,160,071
15 Aug 24	28.12000 +0.03	28.30	28.01	28.22	1,207,395
14 Aug 24	28.09000 +0.13	28.37	27.86	28.07	1,102,638
13 Aug 24	27.96000 +0.20	28.03	27.78	27.83	1,210,076
12 Aug 24	27.76000 -0.04	27.97	27.67	27.81	929,604
09 Aug 24	27.80000 +0.23	27.85	27.52	27.60	1,169,030
08 Aug 24	27.57000 -0.25	27.76	27.38	27.69	1,367,753
07 Aug 24	27.82000 +0.59	28.11	27.25	27.30	2,300,087
06 Aug 24	27.23000 +0.00	27.52	27.00	27.18	2,108,211
05 Aug 24	27.23000 -1.08	27.96	26.47	27.90	3,412,045
02 Aug 24	28.31000 +0.14	28.73	28.05	28.62	3,091,189
01 Aug 24	28.17000 -0.87	28.97	28.04	28.93	2,871,336
31 Jul 24	29.04000 -0.03	29.43	29.02	29.28	1,822,164
30 Jul 24	29.07000 +0.04	29.21	28.90	29.10	1,118,084
29 Jul 24	29.03000 +0.13	29.34	28.87	29.00	1,365,072
26 Jul 24	28.90000 +0.22	29.09	28.62	28.64	1,448,298
25 Jul 24	28.68000 +0.12	28.68	28.17	28.36	1,457,141
24 Jul 24	28.56000 -0.18	28.79	28.30	28.55	1,500,694
23 Jul 24	28.74000 -0.15	28.93	28.63	28.83	1,304,449
22 Jul 24	28.89000 -0.03	29.26	28.89	29.05	1,208,322
19 Jul 24	28.92000 -0.19	29.17	28.60	28.86	1,881,595
18 Jul 24	29.11000 +0.51	29.23	28.71	28.80	1,791,632
17 Jul 24	28.60000 +0.11	28.70	28.35	28.41	900,722
16 Jul 24	28.49000 -0.06	28.70	28.32	28.49	1,057,356
15 Jul 24	28.55000 -0.29	28.80	28.46	28.69	1,555,688
12 Jul 24	28.84000 +0.04	29.06	28.60	28.96	1,276,296
11 Jul 24	28.80000 +0.18	29.07	28.58	28.83	1,560,226
10 Jul 24	28.62000 -0.15	29.07	28.62	28.74	1,661,583
09 Jul 24	28.77000 -0.31	29.16	28.52	29.04	2,015,115
08 Jul 24	29.08000 -0.40	29.95	29.08	29.32	1,694,814
05 Jul 24	29.48000 +0.21	29.72	29.22	29.34	1,754,096
04 Jul 24	29.27000 +0.39	29.41	28.96	29.00	1,441,348
03 Jul 24	28.88000 +0.58	29.19	28.35	28.46	2,083,803
02 Jul 24	28.30000 -0.16	28.39	28.04	28.39	1,743,744
01 Jul 24	28.46000 +0.54	29.37	28.46	29.16	2,451,682
28 Jun 24	27.92000 -0.19	28.22	27.83	28.09	2,468,184
27 Jun 24	28.11000 -0.54	28.58	28.02	28.58	1,797,673
26 Jun 24	28.65000 -0.10	28.96	28.35	28.73	1,823,532
25 Jun 24	28.75000 -0.41	29.33	28.73	29.10	2,212,099
24 Jun 24	29.16000 +0.41	29.25	28.62	28.70	2,202,288
21 Jun 24	28.75000 -0.42	29.25	28.75	29.15	4,860,472
20 Jun 24	29.17000 +0.61	29.21	28.58	28.67	2,518,363
19 Jun 24	28.56000 +0.18	28.73	28.31	28.50	2,370,984
18 Jun 24	28.38000 +0.68	28.62	27.93	27.99	2,707,185
17 Jun 24	27.70000 -0.22	28.05	27.36	27.93	3,096,868
14 Jun 24	27.92000 -1.36	29.14	27.40	29.14	7,043,491
13 Jun 24	29.28000 -0.60	29.91	29.10	29.89	2,392,870
12 Jun 24	29.88000 +0.23	30.19	29.67	29.70	1,736,655
11 Jun 24	29.65000 -0.75	30.69	29.52	30.50	2,823,855
10 Jun 24	30.40000 -0.54	30.60	29.80	30.59	3,393,018
07 Jun 24	30.94000 -0.57	31.48	30.63	31.43	1,579,788
06 Jun 24	31.51000 +0.39	31.60	31.20	31.20	1,685,315
05 Jun 24	31.12000 +0.43	31.22	30.80	30.80	1,148,649
04 Jun 24	30.69000 -0.15	30.88	30.59	30.78	1,269,419
03 Jun 24	30.84000 +0.14	31.09	30.72	30.97	999,820
31 May 24	30.70000 +0.13	30.91	30.46	30.60	3,519,143
30 May 24	30.57000 +0.00	30.77	30.50	30.50	1,711,482
29 May 24	30.57000 -0.45	31.03	30.47	30.90	1,863,524
28 May 24	31.02000 -0.25	31.55	30.95	31.40	1,918,671
27 May 24	31.27000 +0.61	31.30	30.70	30.75	1,789,215
24 May 24	30.66000 +0.11	30.70	30.35	30.55	1,309,365
23 May 24	30.55000 -0.14	31.04	30.47	30.72	1,761,116
22 May 24	30.69000 -0.20	31.11	30.67	30.96	1,700,298
21 May 24	30.89000 +0.15	30.96	30.46	30.70	1,761,655
20 May 24	30.74000 +0.12	30.90	30.62	30.62	1,016,863
17 May 24	30.62000 -0.04	30.80	30.32	30.64	1,640,650
16 May 24	30.66000 +0.12	30.81	30.20	30.56	1,329,568
15 May 24	30.54000 +0.88	30.73	29.64	29.80	2,641,015
14 May 24	29.66000 +0.62	30.17	29.28	29.56	2,580,768
13 May 24	29.04000 -0.23	29.38	28.96	29.34	1,794,919
10 May 24	29.27000 +0.09	29.55	29.21	29.30	1,817,057
09 May 24	29.18000 -0.15	29.41	29.13	29.33	1,025,884
08 May 24	29.33000 -0.67	29.46	28.90	28.90	1,916,957
07 May 24	30.00000 +0.17	30.00	29.59	29.90	1,754,984
06 May 24	29.83000 +0.44	29.92	29.46	29.52	1,416,765
03 May 24	29.39000 +0.18	29.98	29.29	29.38	1,828,167
02 May 24	29.21000 +0.02	29.55	29.11	29.24	1,769,317
30 Apr 24	29.19000 +0.17	29.33	29.00	29.10	1,840,319
29 Apr 24	29.02000 -0.02	29.28	29.02	29.20	1,343,020
26 Apr 24	29.04000 +0.13	29.25	28.85	29.03	974,607
25 Apr 24	28.91000 -0.01	29.37	28.59	28.92	1,915,456
24 Apr 24	28.92000 -0.08	29.20	28.82	29.04	1,261,980
23 Apr 24	29.00000 +0.14	29.15	28.83	29.05	1,635,615
22 Apr 24	28.86000 +0.06	29.00	28.66	28.90	938,507
19 Apr 24	28.80000 +0.17	28.89	28.47	28.54	1,872,450
18 Apr 24	28.63000 +0.69	28.70	28.10	28.10	2,273,329
17 Apr 24	27.94000 +0.29	28.16	27.42	27.57	2,270,039
16 Apr 24	27.65000 -0.58	28.05	27.56	28.00	2,241,342
15 Apr 24	28.23000 -0.22	28.69	28.20	28.45	2,046,638
12 Apr 24	28.45000 +0.02	29.01	28.37	28.68	1,714,264
11 Apr 24	28.43000 -0.16	28.68	28.32	28.45	1,835,619
10 Apr 24	28.59000 -0.40	29.13	28.37	29.10	2,050,908
09 Apr 24	28.99000 +0.15	29.27	28.63	28.84	1,665,786
08 Apr 24	28.84000 -0.32	29.35	28.84	29.23	2,111,099
05 Apr 24	29.16000 -1.05	30.05	29.16	30.05	2,605,699
04 Apr 24	30.21000 +0.19	30.30	29.81	30.07	1,346,758
03 Apr 24	30.02000 +0.05	30.06	29.82	29.94	1,325,296
02 Apr 24	29.97000 -0.16	30.34	29.80	30.02	2,469,098
28 Mar 24	30.13000 -0.24	30.56	30.05	30.46	1,620,647
27 Mar 24	30.37000 +0.58	30.40	29.70	29.83	1,557,820
26 Mar 24	29.79000 +0.14	30.03	29.50	29.57	1,500,298
25 Mar 24	29.65000 +0.01	29.69	29.44	29.64	1,014,702
22 Mar 24	29.64000 +0.39	29.64	29.20	29.24	1,292,495
21 Mar 24	29.25000 +0.18	29.47	29.08	29.29	1,395,206
20 Mar 24	29.07000 +0.22	29.13	28.75	28.78	903,386
19 Mar 24	28.85000 -0.08	28.93	28.71	28.90	1,055,238
18 Mar 24	28.93000 -0.32	29.37	28.92	29.24	930,238
15 Mar 24	29.25000 +0.14	29.52	29.08	29.12	3,705,198
14 Mar 24	29.11000 +0.32	29.16	28.93	28.94	1,873,781
13 Mar 24	28.79000 +0.19	29.05	28.78	28.80	1,931,915
12 Mar 24	28.60000 -0.55	29.15	28.60	29.15	2,444,306
11 Mar 24	29.15000 -0.07	29.15	28.82	29.07	1,449,622
08 Mar 24	29.22000 -0.13	29.44	29.04	29.44	1,406,483
07 Mar 24	29.35000 +0.34	29.48	28.83	28.90	1,869,022
06 Mar 24	29.01000 +0.19	29.15	28.62	28.84	2,138,895
05 Mar 24	28.82000 -0.15	29.04	28.67	28.94	1,440,655
04 Mar 24	28.97000 -0.04	29.23	28.84	29.14	1,486,450
01 Mar 24	29.01000 +0.36	29.21	28.62	28.71	1,548,695
29 Feb 24	28.65000 -1.05	30.06	28.58	30.00	4,371,978
28 Feb 24	29.70000 -0.17	29.97	29.36	29.94	1,845,719
27 Feb 24	29.87000 +0.35	29.99	29.54	29.58	1,464,154
26 Feb 24	29.52000 -0.67	30.06	29.44	30.03	1,918,963
23 Feb 24	30.19000 -0.16	30.49	30.04	30.34	1,244,616
22 Feb 24	30.35000 +0.33	30.70	30.21	30.21	1,861,754
21 Feb 24	30.02000 +0.27	30.04	29.62	29.80	1,210,048
20 Feb 24	29.75000 +0.75	30.00	29.24	29.36	1,678,365
19 Feb 24	29.00000 -0.24	29.57	28.95	29.26	1,211,832
16 Feb 24	29.24000 -0.19	29.67	29.14	29.60	2,017,350
15 Feb 24	29.43000 -0.05	29.72	29.40	29.50	2,598,911
14 Feb 24	29.48000 -0.08	29.70	29.35	29.50	1,569,602
13 Feb 24	29.56000 +0.31	29.59	29.24	29.24	1,861,985
12 Feb 24	29.25000 -0.09	29.82	29.23	29.55	1,554,216
09 Feb 24	29.34000 -0.56	29.93	29.28	29.84	1,735,873
08 Feb 24	29.90000 +0.05	30.23	29.86	29.94	1,635,261
07 Feb 24	29.85000 -0.09	30.21	29.85	29.99	1,179,090
06 Feb 24	29.94000 -0.26	30.21	29.72	30.20	1,840,089
05 Feb 24	30.20000 +0.18	30.28	29.90	29.93	1,491,624
02 Feb 24	30.02000 -0.05	30.39	29.99	30.25	1,066,950
01 Feb 24	30.07000 -0.20	30.46	29.97	30.14	1,705,145
31 Jan 24	30.27000 +0.11	30.35	29.99	30.20	1,626,330
30 Jan 24	30.16000 +0.30	30.19	29.76	29.84	1,485,494
29 Jan 24	29.86000 +0.11	30.42	29.71	30.16	2,319,081
26 Jan 24	29.75000 +0.46	29.82	29.36	29.40	2,137,812
25 Jan 24	29.29000 +0.16	29.34	28.76	29.08	1,851,856
24 Jan 24	29.13000 +0.08	29.55	29.13	29.45	1,617,674
23 Jan 24	29.05000 -0.01	29.17	28.73	29.00	1,688,454
22 Jan 24	29.06000 +0.47	29.23	28.76	28.76	1,223,073
19 Jan 24	28.59000 +0.20	28.71	28.50	28.50	1,475,759
18 Jan 24	28.39000 -0.02	28.56	28.20	28.28	1,318,223
17 Jan 24	28.41000 -0.51	28.62	28.20	28.60	1,746,875
16 Jan 24	28.92000 -0.19	29.02	28.59	29.00	1,173,083
15 Jan 24	29.11000 -0.14	29.38	28.98	29.35	1,030,560
12 Jan 24	29.25000 +0.71	29.30	28.69	28.70	1,519,090
11 Jan 24	28.54000 -0.34	29.10	28.54	29.06	1,217,809
10 Jan 24	28.88000 -0.11	28.95	28.70	28.94	1,047,433
09 Jan 24	28.99000 +0.08	29.08	28.78	28.97	788,387
08 Jan 24	28.91000 +0.06	28.93	28.58	28.85	882,019
05 Jan 24	28.85000 +0.01	28.85	28.35	28.59	1,399,007
04 Jan 24	28.84000 +0.57	28.84	28.26	28.26	1,544,192
03 Jan 24	28.27000 -0.13	28.71	28.19	28.40	1,685,043
02 Jan 24	28.40000 -0.16	28.87	28.30	28.66	1,094,043
29 Dec 23	28.56000 -0.09	28.76	28.56	28.70	1,028,374
28 Dec 23	28.65000 -0.07	28.82	28.47	28.80	1,232,231
27 Dec 23	28.72000 -0.34	29.17	28.69	29.00	891,513
22 Dec 23	29.06000 -0.02	29.22	28.99	29.11	826,360
21 Dec 23	29.08000 -0.19	29.20	28.92	29.16	806,043
20 Dec 23	29.27000 -0.01	29.43	29.15	29.37	1,025,655
19 Dec 23	29.28000 +0.24	29.36	28.94	28.96	1,182,877
18 Dec 23	29.04000 -0.69	29.65	28.99	29.52	1,427,510
15 Dec 23	29.73000 -0.17	30.08	29.64	29.88	2,701,089
14 Dec 23	29.90000 +0.77	30.14	29.52	29.60	2,538,740
13 Dec 23	29.13000 -0.04	29.47	29.12	29.12	1,408,444
12 Dec 23	29.17000 -0.22	29.62	29.17	29.50	1,774,488
11 Dec 23	29.39000 -0.16	29.58	29.31	29.54	1,222,004
08 Dec 23	29.55000 +0.34	29.57	29.18	29.21	1,811,856
07 Dec 23	29.21000 -0.28	29.65	29.14	29.51	1,371,232
06 Dec 23	29.49000 +0.37	29.57	29.06	29.23	1,433,430
05 Dec 23	29.12000 +0.20	29.21	28.84	28.92	1,811,088
04 Dec 23	28.92000 -0.04	29.21	28.88	29.00	1,218,459
01 Dec 23	28.96000 +0.05	29.13	28.83	29.00	1,170,543
30 Nov 23	28.91000 +0.23	29.09	28.65	28.66	1,953,202
29 Nov 23	28.68000 +0.25	28.89	28.45	28.46	1,426,089
28 Nov 23	28.43000 +0.18	28.48	28.22	28.26	983,010
27 Nov 23	28.25000 +0.03	28.46	28.21	28.27	831,565
24 Nov 23	28.22000 +0.16	28.36	28.03	28.09	1,042,520
23 Nov 23	28.06000 +0.27	28.09	27.75	27.79	856,377
22 Nov 23	27.79000 -0.04	27.98	27.79	27.80	1,237,538
21 Nov 23	27.83000 -0.04	28.04	27.81	27.89	880,718
20 Nov 23	27.87000 -0.20	28.22	27.79	28.07	1,149,498
17 Nov 23	28.07000 +0.58	28.18	27.49	27.49	2,220,789
16 Nov 23	27.49000 -0.06	27.84	27.49	27.60	997,257
15 Nov 23	27.55000 +0.02	27.85	27.39	27.56	1,423,103
14 Nov 23	27.53000 +0.71	27.61	26.75	26.91	1,620,008
13 Nov 23	26.82000 -0.21	27.17	26.77	26.99	1,335,460
10 Nov 23	27.03000 +0.13	27.03	26.60	26.80	1,656,182
09 Nov 23	26.90000 +0.67	27.00	26.07	26.26	2,676,683
08 Nov 23	26.23000 -0.36	26.51	26.08	26.47	2,034,744
07 Nov 23	26.59000 +0.02	26.83	26.49	26.51	1,300,444
06 Nov 23	26.57000 -0.28	26.94	26.56	26.88	1,549,861
03 Nov 23	26.85000 +0.29	27.20	26.64	26.64	1,800,011
02 Nov 23	26.56000 +0.36	26.85	26.43	26.50	1,684,388
01 Nov 23	26.20000 +0.37	26.32	25.86	25.88	1,575,589
31 Oct 23	25.83000 +0.31	25.87	25.52	25.55	1,565,717
30 Oct 23	25.52000 -0.07	25.82	25.38	25.72	1,449,869
27 Oct 23	25.59000 +0.01	25.81	25.56	25.66	1,111,071
26 Oct 23	25.58000 +0.17	25.87	25.26	25.40	1,268,325
25 Oct 23	25.41000 -0.27	25.67	25.21	25.61	1,516,570
24 Oct 23	25.68000 +0.48	25.74	25.23	25.30	2,025,011
23 Oct 23	25.20000 -0.12	25.31	24.86	25.30	1,628,206
20 Oct 23	25.32000 -0.40	25.43	25.10	25.36	6,066,988
19 Oct 23	25.72000 -0.13	25.87	25.49	25.66	1,637,463
18 Oct 23	25.85000 -0.39	26.15	25.74	26.14	1,362,776
17 Oct 23	26.24000 +0.14	26.42	26.04	26.04	1,435,464
16 Oct 23	26.10000 -0.20	26.31	25.45	25.70	2,054,938
13 Oct 23	26.30000 -0.36	26.84	26.22	26.54	1,403,908
12 Oct 23	26.66000 -0.11	27.09	26.56	27.00	1,320,500
11 Oct 23	26.77000 -0.40	27.40	26.56	27.17	2,632,399
10 Oct 23	27.17000 +0.59	27.29	26.79	26.80	1,658,988
09 Oct 23	26.58000 +0.10	26.62	26.27	26.44	1,385,109
06 Oct 23	26.48000 +0.12	26.55	25.96	26.46	1,752,825
05 Oct 23	26.36000 +0.09	26.47	26.17	26.45	1,044,455
04 Oct 23	26.27000 +0.11	26.70	26.02	26.09	1,901,462
03 Oct 23	26.16000 -0.40	26.61	25.94	26.48	2,452,045
02 Oct 23	26.56000 -0.87	27.70	26.46	27.56	2,191,642
29 Sep 23	27.43000 +0.20	27.88	27.25	27.30	1,870,361
28 Sep 23	27.23000 -0.39	27.83	27.21	27.59	1,888,779
27 Sep 23	27.62000 -0.61	28.13	27.52	28.09	1,628,994
26 Sep 23	28.23000 -0.05	28.42	27.98	28.17	1,313,177
25 Sep 23	28.28000 -0.24	28.64	28.18	28.42	1,242,135
22 Sep 23	28.52000 -0.69	28.89	28.32	28.84	1,571,401
21 Sep 23	29.21000 -0.40	29.46	29.09	29.37	1,412,792
20 Sep 23	29.61000 +0.08	29.66	29.40	29.56	1,021,436
19 Sep 23	29.53000 +0.26	29.56	29.12	29.12	833,131
18 Sep 23	29.27000 -0.30	29.55	29.09	29.44	1,333,038
15 Sep 23	29.57000 +0.32	29.66	29.34	29.36	2,874,550
14 Sep 23	29.25000 +0.43	29.32	28.78	28.90	1,484,861
13 Sep 23	28.82000 -0.13	28.98	28.20	28.90	1,547,571
12 Sep 23	28.95000 +0.03	29.19	28.80	29.05	1,718,858
11 Sep 23	28.92000 +0.17	29.07	28.75	28.90	1,002,815
08 Sep 23	28.75000 +0.43	28.77	28.14	28.35	1,367,404
07 Sep 23	28.32000 +0.51	28.37	27.69	27.90	1,362,902
06 Sep 23	27.81000 -0.06	27.87	27.55	27.80	1,048,330
05 Sep 23	27.87000 -0.47	28.22	27.70	28.19	1,411,046
04 Sep 23	28.34000 -0.29	28.87	28.34	28.67	1,187,944
01 Sep 23	28.63000 -0.23	28.85	28.55	28.74	1,311,320
31 Aug 23	28.86000 +0.47	28.90	28.39	28.42	4,052,885
30 Aug 23	28.39000 -0.09	28.53	28.22	28.50	1,203,925
29 Aug 23	28.48000 +0.21	28.64	28.28	28.46	1,189,256
28 Aug 23	28.27000 +0.21	28.36	28.24	28.33	992,487
25 Aug 23	28.06000 +0.19	28.18	27.79	27.80	855,136
24 Aug 23	27.87000 -0.12	28.44	27.84	28.26	1,084,171
23 Aug 23	27.99000 +0.04	28.28	27.97	28.16	857,137
22 Aug 23	27.95000 +0.32	28.21	27.74	27.76	1,522,429
21 Aug 23	27.63000 +0.04	27.94	27.47	27.50	1,018,790
18 Aug 23	27.59000 +0.12	27.62	27.31	27.54	1,628,181
17 Aug 23	27.47000 -0.44	27.87	27.46	27.80	1,459,240
16 Aug 23	27.91000 +0.17	27.99	27.53	27.63	877,087
15 Aug 23	27.74000 -0.42	28.17	27.63	28.16	840,908
14 Aug 23	28.16000 +0.09	28.18	27.93	28.04	773,109
11 Aug 23	28.07000 -0.25	28.34	27.94	28.23	1,402,128
10 Aug 23	28.32000 +0.52	28.41	27.87	27.90	1,823,034
09 Aug 23	27.80000 +0.01	28.12	27.52	27.97	1,783,727
08 Aug 23	27.79000 +0.16	27.87	27.27	27.44	1,532,076
07 Aug 23	27.63000 -0.20	27.81	27.29	27.74	1,316,441
04 Aug 23	27.83000 -0.06	27.96	27.46	27.96	1,547,555
03 Aug 23	27.89000 -1.00	28.96	27.56	28.96	3,443,968
02 Aug 23	28.89000 -0.40	29.00	28.65	29.00	1,929,891
01 Aug 23	29.29000 -0.31	29.66	29.17	29.59	1,188,843
31 Jul 23	29.60000 -0.12	29.81	29.50	29.68	1,163,895
28 Jul 23	29.72000 -0.06	29.89	29.65	29.70	1,168,155
27 Jul 23	29.78000 +0.04	30.13	29.73	29.76	1,578,861
26 Jul 23	29.74000 +0.12	29.74	29.37	29.53	960,112
25 Jul 23	29.62000 +0.02	29.68	29.45	29.60	1,034,909
24 Jul 23	29.60000 -0.10	29.92	29.47	29.52	908,053
21 Jul 23	29.70000 +0.16	29.73	29.51	29.56	1,162,285
20 Jul 23	29.54000 +0.29	29.60	29.24	29.25	1,052,948
19 Jul 23	29.25000 +0.17	29.54	29.15	29.15	1,152,457
18 Jul 23	29.08000 +0.14	29.15	28.85	28.96	891,100
17 Jul 23	28.94000 -0.53	29.44	28.92	29.31	1,294,442
14 Jul 23	29.47000 +0.05	29.66	29.38	29.40	789,989
13 Jul 23	29.42000 +0.31	29.75	29.18	29.37	1,389,985
12 Jul 23	29.11000 +0.32	29.24	28.70	28.80	1,378,312
11 Jul 23	28.79000 +0.25	28.85	28.51	28.80	912,136
10 Jul 23	28.54000 +0.02	28.75	28.33	28.50	1,117,786
07 Jul 23	28.52000 +0.00	28.62	28.14	28.49	1,025,447
06 Jul 23	28.52000 -0.27	28.70	28.26	28.65	2,302,424
05 Jul 23	28.79000 -0.34	29.14	28.68	29.08	1,429,397
04 Jul 23	29.13000 -0.08	29.32	29.10	29.25	853,307
03 Jul 23	29.21000 +0.26	29.40	29.05	29.05	910,673
30 Jun 23	28.95000 +0.27	29.06	28.72	28.75	1,752,902
29 Jun 23	28.68000 +0.04	28.71	28.51	28.63	872,952
28 Jun 23	28.64000 +0.24	28.80	28.53	28.56	1,089,019
27 Jun 23	28.40000 +0.17	28.45	28.16	28.36	1,242,052
26 Jun 23	28.23000 +0.05	28.33	27.97	28.24	1,120,675
23 Jun 23	28.18000 -0.38	28.66	28.10	28.40	1,049,920
22 Jun 23	28.56000 -0.18	28.63	28.24	28.50	1,304,741
21 Jun 23	28.74000 -0.15	28.84	28.44	28.59	1,100,148
20 Jun 23	28.89000 +0.21	28.89	28.48	28.60	1,188,612
19 Jun 23	28.68000 -0.65	29.30	28.59	29.24	1,521,688
16 Jun 23	29.33000 +0.44	29.41	28.84	28.90	4,292,721
15 Jun 23	28.89000 -0.26	29.22	28.68	29.10	1,438,435
14 Jun 23	29.15000 +0.31	29.29	28.86	28.87	1,295,281
13 Jun 23	28.84000 -0.23	29.18	28.79	29.10	1,784,700
12 Jun 23	29.07000 +0.27	29.23	28.95	28.96	1,369,847
09 Jun 23	28.80000 +0.28	28.80	28.43	28.60	1,756,774
08 Jun 23	28.52000 +0.03	28.65	28.44	28.45	1,358,557
07 Jun 23	28.49000 +0.01	28.65	28.18	28.56	1,036,456
06 Jun 23	28.48000 +0.43	28.48	28.00	28.04	1,284,567
05 Jun 23	28.05000 +0.09	28.29	27.94	28.20	1,307,215
02 Jun 23	27.96000 +0.22	28.00	27.63	27.80	1,326,698
01 Jun 23	27.74000 +0.20	27.86	27.50	27.63	1,107,654
31 May 23	27.54000 +0.30	28.08	27.16	27.26	4,465,708
30 May 23	27.24000 +0.16	27.40	27.07	27.16	1,167,343
29 May 23	27.08000 +0.12	27.31	27.04	27.20	551,506
26 May 23	26.96000 +0.04	27.13	26.71	27.10	1,278,013
25 May 23	26.92000 -0.03	27.37	26.74	27.05	1,681,055
24 May 23	26.95000 -0.82	27.70	26.78	27.70	2,443,624
23 May 23	27.77000 -0.41	28.06	27.75	28.06	1,154,065
22 May 23	28.18000 -0.08	28.45	27.99	28.24	1,029,131
19 May 23	28.26000 +0.58	28.33	27.72	27.80	1,666,487
18 May 23	27.68000 -0.09	28.09	27.67	27.90	1,158,399
17 May 23	27.77000 -0.10	27.87	27.58	27.74	1,251,440
16 May 23	27.87000 -0.05	28.07	27.77	27.90	1,426,453
15 May 23	27.92000 +0.21	28.11	27.74	27.82	1,233,438
12 May 23	27.71000 -0.13	28.12	27.68	28.02	1,216,432
11 May 23	27.84000 -0.03	28.06	27.75	27.86	1,206,179
10 May 23	27.87000 +0.24	28.08	27.54	27.69	1,862,104
09 May 23	27.63000 -0.64	27.63	26.98	27.20	2,548,189
08 May 23	28.27000 -0.07	28.37	28.08	28.34	1,066,798
05 May 23	28.34000 +0.47	28.53	27.88	28.06	1,690,588
04 May 23	27.87000 -0.75	28.56	27.54	28.39	2,920,080
03 May 23	28.62000 +0.16	28.65	28.44	28.52	1,479,097
02 May 23	28.46000 -0.23	28.99	28.36	28.84	1,467,208
28 Apr 23	28.69000 +0.02	28.80	28.25	28.76	1,854,359
27 Apr 23	28.67000 +0.01	28.84	28.54	28.64	1,126,668
26 Apr 23	28.66000 -0.18	28.93	28.44	28.86	2,264,695
25 Apr 23	28.84000 -0.42	29.42	28.50	29.40	2,140,174
24 Apr 23	29.26000 -0.14	29.45	29.21	29.31	1,296,414
21 Apr 23	29.40000 +0.32	29.60	29.19	29.46	2,469,163
20 Apr 23	29.08000 -0.18	29.35	28.85	29.30	1,352,250
19 Apr 23	29.26000 +0.18	29.39	28.97	29.00	1,189,936
18 Apr 23	29.08000 -0.02	29.28	29.08	29.20	1,676,473
17 Apr 23	29.10000 +0.07	29.18	28.80	29.00	1,540,664
14 Apr 23	29.03000 -0.10	29.38	28.96	29.32	1,084,741
13 Apr 23	29.13000 -0.10	29.37	28.92	29.23	1,408,607
12 Apr 23	29.23000 +0.07	29.59	29.12	29.15	1,954,319
11 Apr 23	29.16000 +0.50	29.32	28.90	28.90	1,953,081
06 Apr 23	28.66000 +0.22	28.87	28.46	28.60	1,857,932
05 Apr 23	28.44000 -0.09	28.56	28.15	28.50	1,942,299
04 Apr 23	28.53000 +0.14	28.74	28.34	28.36	1,241,854
03 Apr 23	28.39000 -0.01	28.57	28.16	28.49	1,479,430
31 Mar 23	28.40000 +0.14	28.63	28.23	28.35	1,748,712
30 Mar 23	28.26000 +0.64	28.39	27.86	27.86	1,970,799
29 Mar 23	27.62000 +0.77	27.66	26.97	27.09	2,209,110
28 Mar 23	26.85000 +0.32	26.98	26.60	26.94	1,330,981
27 Mar 23	26.53000 +0.39	26.67	26.38	26.46	1,337,325
24 Mar 23	26.14000 -0.75	26.64	25.83	26.62	2,286,000
23 Mar 23	26.89000 -0.19	27.00	26.53	27.00	1,252,206
22 Mar 23	27.08000 +0.01	27.29	26.93	27.13	1,042,122
21 Mar 23	27.07000 +0.51	27.37	26.80	26.83	1,756,978
20 Mar 23	26.56000 +0.16	26.69	25.76	26.30	2,442,547
17 Mar 23	26.40000 -0.69	27.37	26.16	27.23	3,783,751
16 Mar 23	27.09000 +0.34	27.21	26.42	27.06	2,233,069
15 Mar 23	26.75000 -0.64	27.58	26.29	27.50	4,367,502
14 Mar 23	27.39000 +0.55	27.51	26.75	26.84	2,607,597
13 Mar 23	26.84000 -0.65	27.59	26.56	27.52	2,636,009
10 Mar 23	27.49000 -0.65	27.77	27.28	27.69	2,392,756
09 Mar 23	28.14000 +0.00	28.21	27.76	28.20	1,220,020
08 Mar 23	28.14000 +0.14	28.20	27.69	27.84	1,200,108
07 Mar 23	28.00000 -0.35	28.56	27.94	28.34	1,493,926
06 Mar 23	28.35000 +0.00	28.74	28.25	28.56	1,533,692
03 Mar 23	28.35000 +0.41	28.49	28.00	28.00	1,697,675
02 Mar 23	27.94000 +0.12	28.21	27.08	28.10	2,739,494
01 Mar 23	27.82000 -0.49	28.30	27.82	28.30	2,144,321
28 Feb 23	28.31000 -0.44	28.88	28.27	28.70	2,678,157
27 Feb 23	28.75000 +0.41	28.87	28.38	28.40	1,758,257
24 Feb 23	28.34000 -0.08	28.60	28.27	28.50	1,749,704
23 Feb 23	28.42000 +0.08	28.52	28.24	28.28	1,136,843
22 Feb 23	28.34000 -0.16	28.45	27.92	28.33	1,768,736
21 Feb 23	28.50000 -0.20	28.97	28.28	28.60	1,704,061
20 Feb 23	28.70000 +0.25	28.91	28.53	28.56	1,144,503
17 Feb 23	28.45000 -0.10	28.61	28.29	28.50	1,616,504
16 Feb 23	28.55000 +0.08	28.93	28.40	28.50	1,400,445
15 Feb 23	28.47000 +0.41	28.62	28.02	28.04	1,639,540
14 Feb 23	28.06000 +0.06	28.32	28.04	28.12	1,570,896
13 Feb 23	28.00000 +0.30	28.03	27.67	27.73	1,279,139
10 Feb 23	27.70000 -0.39	28.13	27.34	27.90	2,183,463
09 Feb 23	28.09000 +0.03	28.36	28.03	28.26	1,568,278
08 Feb 23	28.06000 +0.15	28.32	27.97	28.18	1,461,801
07 Feb 23	27.91000 +0.16	27.95	27.47	27.77	1,281,893
06 Feb 23	27.75000 -0.31	27.98	27.43	27.94	1,715,214
03 Feb 23	28.06000 +0.13	28.09	27.65	27.87	2,229,820
02 Feb 23	27.93000 +0.71	28.06	27.42	27.42	2,224,511
01 Feb 23	27.22000 +0.04	27.37	27.05	27.34	1,478,855
31 Jan 23	27.18000 -0.21	27.47	27.14	27.47	1,653,459
30 Jan 23	27.39000 -0.32	27.83	27.39	27.71	2,150,525
27 Jan 23	27.71000 +0.00	27.75	27.56	27.67	1,124,996
26 Jan 23	27.71000 +0.12	27.94	27.54	27.74	2,006,995
25 Jan 23	27.59000 +0.33	27.59	27.05	27.21	1,809,657
24 Jan 23	27.26000 +0.44	27.36	26.88	26.95	1,647,519
23 Jan 23	26.82000 +0.17	27.03	26.71	26.80	1,180,198
20 Jan 23	26.65000 +0.17	26.96	26.55	26.76	2,299,053
19 Jan 23	26.48000 -0.74	27.21	26.48	27.14	1,893,752
18 Jan 23	27.22000 +0.14	27.31	27.02	27.05	1,285,079
17 Jan 23	27.08000 -0.39	27.47	26.90	27.47	1,792,614
16 Jan 23	27.47000 +0.61	27.54	26.77	27.02	1,685,817
13 Jan 23	26.86000 -0.39	27.25	26.58	27.22	2,138,512
12 Jan 23	27.25000 +0.29	27.33	26.95	27.13	1,902,733
11 Jan 23	26.96000 +0.49	26.98	26.34	26.44	1,902,386
10 Jan 23	26.47000 -0.33	26.81	26.34	26.70	1,681,477
09 Jan 23	26.80000 +0.27	26.95	26.44	26.50	1,761,369
06 Jan 23	26.53000 +0.61	26.71	25.89	26.00	1,640,178
05 Jan 23	25.92000 -0.06	26.04	25.76	25.85	1,925,402
04 Jan 23	25.98000 +1.20	25.98	24.88	24.90	2,786,900
03 Jan 23	24.78000 -0.09	25.19	24.56	24.88	1,622,376
02 Jan 23	24.87000 +0.87	25.03	24.33	24.37	1,449,655
30 Dec 22	24.00000 -0.35	24.25	24.00	24.18	998,810
29 Dec 22	24.35000 +0.42	24.35	23.78	23.90	845,037
28 Dec 22	23.93000 -0.07	24.19	23.93	24.04	1,028,975
27 Dec 22	24.00000 +0.07	24.27	23.95	24.06	931,695
23 Dec 22	23.93000 +0.00	24.16	23.84	23.92	1,039,268
22 Dec 22	23.93000 -0.34	24.44	23.78	24.27	1,273,529
21 Dec 22	24.27000 +0.48	24.37	23.82	23.82	1,386,553
20 Dec 22	23.79000 -0.38	24.13	23.48	24.05	2,065,236
19 Dec 22	24.17000 -0.06	24.41	24.17	24.31	1,754,288
16 Dec 22	24.23000 -0.07	24.37	23.95	24.21	6,211,307
15 Dec 22	24.30000 -1.09	25.09	24.26	25.04	2,825,396
14 Dec 22	25.39000 +0.27	25.39	24.94	25.09	2,360,311
13 Dec 22	25.12000 +0.38	25.53	24.57	24.90	2,116,198
12 Dec 22	24.74000 -0.49	25.10	24.69	25.10	1,994,961
09 Dec 22	25.23000 +0.73	25.23	24.65	24.70	2,062,710
08 Dec 22	24.50000 -0.10	24.64	24.41	24.60	1,168,276
07 Dec 22	24.60000 -0.23	24.93	24.60	24.81	1,309,959
06 Dec 22	24.83000 -0.22	25.10	24.62	25.03	1,621,890
05 Dec 22	25.05000 +0.07	25.09	24.76	25.00	958,415
02 Dec 22	24.98000 +0.28	24.99	24.62	24.74	1,538,770
01 Dec 22	24.70000 +0.12	25.09	24.58	24.93	1,801,291
30 Nov 22	24.58000 +0.26	24.61	24.24	24.48	3,014,433
29 Nov 22	24.32000 -0.30	24.80	24.24	24.75	2,044,597
28 Nov 22	24.62000 -0.44	25.06	24.62	25.00	2,142,228
25 Nov 22	25.06000 -0.07	25.28	24.94	25.21	1,561,888
24 Nov 22	25.13000 +0.14	25.27	24.99	25.05	1,809,233
23 Nov 22	24.99000 +0.06	25.01	24.68	24.93	1,428,530
22 Nov 22	24.93000 -0.06	25.15	24.80	24.94	1,781,494
21 Nov 22	24.99000 +0.17	24.99	24.62	24.70	1,599,923
18 Nov 22	24.82000 +0.44	24.83	24.48	24.51	1,282,408
17 Nov 22	24.38000 -0.37	24.96	23.99	24.80	2,316,584
16 Nov 22	24.75000 -0.05	24.93	24.21	24.80	2,826,006
15 Nov 22	24.80000 +0.87	24.95	24.15	24.16	3,232,007
14 Nov 22	23.93000 +0.34	24.03	23.59	23.89	2,138,679
11 Nov 22	23.59000 -0.58	24.50	23.49	24.19	2,495,339
10 Nov 22	24.17000 +0.14	24.28	23.57	24.00	3,272,131
09 Nov 22	24.03000 +0.12	24.36	23.54	24.00	2,684,329
08 Nov 22	23.91000 +0.19	23.91	23.45	23.70	2,160,661
07 Nov 22	23.72000 +0.44	23.77	23.07	23.36	2,324,981
04 Nov 22	23.28000 +0.80	23.55	22.55	22.57	2,160,595
03 Nov 22	22.48000 -0.23	22.60	22.17	22.49	1,427,017
02 Nov 22	22.71000 -0.16	22.97	22.65	22.96	1,450,057
01 Nov 22	22.87000 +0.28	23.09	22.69	22.80	1,651,010
31 Oct 22	22.59000 -0.08	22.86	22.54	22.75	2,192,629
28 Oct 22	22.67000 +0.21	22.71	22.19	22.20	1,691,475
27 Oct 22	22.46000 -0.05	22.66	22.16	22.40	2,103,134
26 Oct 22	22.51000 -0.22	23.07	22.38	22.73	1,994,896
25 Oct 22	22.73000 +0.44	22.85	22.38	22.63	2,269,735
24 Oct 22	22.29000 +0.69	22.55	21.69	21.86	2,321,844
21 Oct 22	21.60000 +0.35	21.60	20.92	21.14	2,459,368
20 Oct 22	21.25000 -0.18	21.46	21.06	21.34	1,986,329
19 Oct 22	21.43000 +0.45	21.71	21.12	21.47	2,568,634
18 Oct 22	20.98000 +0.33	21.31	20.73	20.77	2,238,527
17 Oct 22	20.65000 +0.37	20.82	20.25	20.46	1,510,035
14 Oct 22	20.28000 +0.55	20.72	20.16	20.25	2,648,991
13 Oct 22	19.73000 +0.60	19.96	18.94	19.00	2,535,958
12 Oct 22	19.13000 -0.34	19.52	19.02	19.51	2,685,643
11 Oct 22	19.46500 -0.53	19.93	19.39	19.90	2,009,048
10 Oct 22	20.00000 +0.16	20.24	19.66	19.74	1,468,402
07 Oct 22	19.84000 -0.50	20.39	19.84	20.27	1,952,509
06 Oct 22	20.34000 -0.37	20.84	20.30	20.74	1,525,566
05 Oct 22	20.71000 -0.26	21.07	20.44	20.81	2,040,441
04 Oct 22	20.97000 +0.79	20.98	20.37	20.46	2,834,223
03 Oct 22	20.18000 +0.47	20.34	19.41	19.67	1,792,718
30 Sep 22	19.71000 +0.54	19.76	19.30	19.34	3,255,883
29 Sep 22	19.17000 -0.42	19.38	18.83	19.38	2,426,934
28 Sep 22	19.59500 +0.17	19.71	18.89	19.25	2,486,548
27 Sep 22	19.42000 -0.61	20.42	19.33	20.36	3,006,864
26 Sep 22	20.03000 -0.68	20.77	20.01	20.42	2,216,335
23 Sep 22	20.71000 -0.66	21.32	20.61	21.24	2,237,455
22 Sep 22	21.37000 -0.23	21.52	21.16	21.39	1,684,074
21 Sep 22	21.60000 +0.63	21.65	20.50	20.70	2,828,873
20 Sep 22	20.97000 -0.65	21.74	20.87	21.70	1,957,442
19 Sep 22	21.62000 +0.00	21.69	20.98	21.59	1,321,885
16 Sep 22	21.62000 -0.63	21.96	21.36	21.94	4,576,734
15 Sep 22	22.25000 -0.25	22.52	22.06	22.45	1,748,356
14 Sep 22	22.50000 -0.61	23.04	22.36	22.90	2,406,966
13 Sep 22	23.11000 -0.05	23.54	23.06	23.26	2,005,737
12 Sep 22	23.16000 +0.47	23.27	22.74	22.90	1,683,932
09 Sep 22	22.69000 +0.42	22.82	22.26	22.34	1,192,843
08 Sep 22	22.27000 +0.29	22.27	21.70	22.13	1,840,765
07 Sep 22	21.98000 +0.15	22.20	21.58	21.64	1,958,897
06 Sep 22	21.83000 -0.10	22.14	21.70	21.85	1,292,707
05 Sep 22	21.93000 -0.27	21.98	21.25	21.63	1,494,115
02 Sep 22	22.20000 +0.36	22.20	21.77	21.97	1,644,360
01 Sep 22	21.84000 -0.44	22.31	21.79	22.18	2,137,903
31 Aug 22	22.28000 -0.05	22.52	22.02	22.50	2,881,917
30 Aug 22	22.33000 -0.06	22.95	22.32	22.47	1,525,347
29 Aug 22	22.39000 -0.22	22.45	21.85	22.30	1,470,168
26 Aug 22	22.61000 -0.40	23.28	22.52	23.27	1,525,439
25 Aug 22	23.01000 +0.15	23.21	22.63	22.75	1,417,225
24 Aug 22	22.86000 -0.24	23.17	22.65	22.98	1,209,201
23 Aug 22	23.10000 -0.17	23.35	22.79	22.88	1,424,364
22 Aug 22	23.27000 -0.86	24.04	23.18	24.04	1,797,833
19 Aug 22	24.13000 -0.22	24.42	24.05	24.30	1,124,715
18 Aug 22	24.35000 -0.34	24.65	24.16	24.50	1,576,536
17 Aug 22	24.69000 -0.48	25.26	24.57	25.24	1,673,881
16 Aug 22	25.17000 +0.12	25.55	24.72	25.19	1,656,642
15 Aug 22	25.05000 -0.52	25.75	25.05	25.70	1,459,331
12 Aug 22	25.57000 +0.31	26.09	25.32	25.35	2,170,739
11 Aug 22	25.26000 +0.68	25.34	24.70	24.95	2,371,945
10 Aug 22	24.58000 -0.01	24.82	24.40	24.53	1,538,165
09 Aug 22	24.59000 +0.12	24.81	24.35	24.51	1,597,388
08 Aug 22	24.47000 +0.48	24.88	24.07	24.53	2,133,789
05 Aug 22	23.99000 -0.23	24.38	23.63	24.08	1,742,956
04 Aug 22	24.22000 +0.22	24.33	23.77	24.24	2,670,271
03 Aug 22	24.00000 -0.68	24.59	23.66	24.59	3,671,994
02 Aug 22	24.68000 +0.35	24.68	24.08	24.20	1,840,530
01 Aug 22	24.33000 -0.04	24.81	24.28	24.46	1,398,306
29 Jul 22	24.37000 +0.45	24.48	24.07	24.10	1,994,678
28 Jul 22	23.92000 +0.52	23.92	23.19	23.61	1,494,058
27 Jul 22	23.40000 +0.36	23.67	23.12	23.15	2,067,799
26 Jul 22	23.04000 -0.81	23.35	22.65	23.25	2,369,331
25 Jul 22	23.85000 +0.08	24.21	23.63	23.68	1,302,102
22 Jul 22	23.77000 +0.06	24.03	23.62	23.70	1,482,589
21 Jul 22	23.71000 -0.05	24.22	23.45	23.76	1,294,604
20 Jul 22	23.76000 -0.48	24.64	23.57	24.40	2,145,307
19 Jul 22	24.24000 +0.81	24.29	23.18	23.26	1,660,486
18 Jul 22	23.43000 +0.62	23.43	22.87	22.99	1,436,538
15 Jul 22	22.81000 +0.29	23.06	22.59	22.70	1,656,544
14 Jul 22	22.52000 -0.73	23.15	22.34	23.14	1,278,993
13 Jul 22	23.25000 -0.13	23.49	22.99	23.43	1,196,141
12 Jul 22	23.38000 +0.20	23.43	22.88	22.98	1,051,264
11 Jul 22	23.18000 -0.19	23.30	22.88	23.04	1,251,818
08 Jul 22	23.37000 +0.07	23.73	22.91	23.16	1,712,163
07 Jul 22	23.30000 +0.85	23.42	22.64	22.86	2,330,619
06 Jul 22	22.45000 +0.23	22.66	22.21	22.56	2,324,722
05 Jul 22	22.22000 -1.31	22.97	22.21	22.74	2,877,115
04 Jul 22	23.53000 -0.09	24.18	23.46	24.10	1,236,373
01 Jul 22	23.62000 +0.33	23.95	22.74	23.04	2,219,399
30 Jun 22	23.29000 -0.82	23.93	22.97	23.54	3,410,411
29 Jun 22	24.11000 -0.61	24.72	23.80	24.40	1,859,074
28 Jun 22	24.72000 +0.30	24.80	24.17	24.70	1,540,362
27 Jun 22	24.42000 +0.51	24.54	23.85	23.92	2,476,977
24 Jun 22	23.91000 +0.96	23.91	23.11	23.26	2,348,096
23 Jun 22	22.95000 -0.67	23.52	22.95	23.39	1,969,671
22 Jun 22	23.62000 +0.04	23.89	22.94	23.40	1,983,775
21 Jun 22	23.58000 +0.12	23.82	23.46	23.67	1,172,752
20 Jun 22	23.46000 +0.22	23.57	22.96	23.43	1,484,288
17 Jun 22	23.24000 +0.09	23.64	23.02	23.17	3,316,127
16 Jun 22	23.15000 -0.86	24.26	22.51	24.05	3,221,376
15 Jun 22	24.01000 +0.51	24.34	23.90	23.91	1,849,315
14 Jun 22	23.50000 -0.72	24.50	23.50	24.41	2,301,395
13 Jun 22	24.22000 -1.03	24.94	24.15	24.94	2,598,138
10 Jun 22	25.25000 -1.21	26.43	25.07	26.24	2,264,729
09 Jun 22	26.46000 -0.16	26.88	26.31	26.39	1,407,347
08 Jun 22	26.62000 -0.37	26.98	26.22	26.97	1,453,411
07 Jun 22	26.99000 +0.38	27.00	26.60	26.60	1,410,113
06 Jun 22	26.61000 +0.05	26.89	26.47	26.76	1,071,548
03 Jun 22	26.56000 +0.34	26.76	26.26	26.76	1,042,466
02 Jun 22	26.22000 +0.30	26.39	25.95	26.06	1,349,789
01 Jun 22	25.92000 -0.12	26.63	25.92	26.40	1,710,417
31 May 22	26.04000 -1.11	27.11	26.04	27.04	4,799,869
30 May 22	27.15000 +0.59	27.18	26.54	26.76	1,732,490
27 May 22	26.56000 +0.10	26.75	26.24	26.68	1,385,272
26 May 22	26.46000 +0.35	26.57	25.88	25.94	1,201,040
25 May 22	26.11000 +0.53	26.40	25.91	26.10	1,535,883
24 May 22	25.58000 -0.60	26.00	25.46	26.00	1,368,223
23 May 22	26.18000 +0.31	26.34	25.58	26.21	1,971,819
20 May 22	25.87000 +0.69	26.25	25.34	25.44	2,227,476
19 May 22	25.18000 -0.65	25.47	24.85	25.40	2,319,865
18 May 22	25.83000 -0.40	26.75	25.77	26.56	2,120,325
17 May 22	26.23000 +0.41	26.56	25.88	26.00	2,015,661
16 May 22	25.82000 -0.16	25.88	25.40	25.84	1,982,168
13 May 22	25.98000 +0.94	26.05	25.28	25.35	2,751,540
12 May 22	25.04000 -1.61	26.35	24.53	26.00	3,670,802
11 May 22	26.65000 +1.09	26.65	25.55	25.70	2,017,434
10 May 22	25.56000 +0.29	25.95	25.38	25.62	1,894,497
09 May 22	25.27000 -0.99	26.50	25.26	26.14	1,975,256
06 May 22	26.26000 -0.94	27.17	26.24	27.10	1,595,583
05 May 22	27.20000 +0.01	27.84	26.99	27.78	1,250,051
04 May 22	27.19000 -0.27	27.72	27.12	27.50	1,093,031
03 May 22	27.46000 +0.37	27.60	27.05	27.24	1,388,046
02 May 22	27.09000 -0.81	27.66	25.43	27.64	2,256,824
29 Apr 22	27.90000 +0.10	28.25	27.61	28.00	1,854,625
28 Apr 22	27.80000 +0.49	28.08	27.50	27.54	1,762,615
27 Apr 22	27.31000 -0.83	28.04	26.92	28.03	2,271,749
26 Apr 22	28.14000 -0.52	28.93	28.09	28.82	1,659,148
25 Apr 22	28.66000 +0.03	29.09	28.16	28.32	1,972,850
22 Apr 22	28.63000 -0.43	28.98	28.44	28.60	1,634,307
21 Apr 22	29.06000 +0.69	29.56	28.39	28.45	1,705,978
20 Apr 22	28.37000 +1.03	28.58	27.27	27.47	1,790,776
19 Apr 22	27.34000 -0.64	28.04	27.32	27.90	1,714,580
14 Apr 22	27.98000 +0.08	28.53	27.81	27.90	1,802,057
13 Apr 22	27.90000 +0.30	27.98	27.20	27.50	1,286,924
12 Apr 22	27.60000 -0.09	27.79	27.08	27.50	1,778,941
11 Apr 22	27.69000 +0.26	28.58	27.61	27.90	1,627,750
08 Apr 22	27.43000 +0.31	27.76	27.20	27.45	1,608,954
07 Apr 22	27.12000 -0.71	28.14	26.98	28.01	2,815,101
06 Apr 22	27.83000 -0.49	28.52	27.05	28.14	2,768,317
05 Apr 22	28.32000 -1.58	29.79	28.06	29.70	2,621,122
04 Apr 22	29.90000 +0.38	29.90	29.37	29.76	1,248,672
01 Apr 22	29.52000 +0.43	29.66	28.99	29.11	1,111,083
31 Mar 22	29.09000 -0.02	29.67	29.06	29.20	1,411,803
30 Mar 22	29.11000 -0.11	29.21	28.56	29.18	1,329,825
29 Mar 22	29.22000 +1.16	29.31	28.39	28.39	1,974,442
28 Mar 22	28.06000 +0.34	28.60	27.70	27.72	1,773,019
25 Mar 22	27.72000 -0.25	28.19	27.63	28.08	1,357,570
24 Mar 22	27.97000 -0.83	29.04	27.84	28.87	2,351,030
23 Mar 22	28.80000 -0.56	29.55	28.76	29.32	1,575,910
22 Mar 22	29.36000 +0.73	29.63	28.82	28.82	1,674,189
21 Mar 22	28.63000 -1.13	29.64	28.63	29.59	1,612,424
18 Mar 22	29.76000 -0.26	30.25	29.35	30.25	4,420,009
17 Mar 22	30.02000 +0.81	30.28	29.24	29.86	2,334,105
16 Mar 22	29.21000 +0.85	29.79	28.70	28.76	2,781,715
15 Mar 22	28.36000 +0.34	28.47	27.60	27.89	1,797,063
14 Mar 22	28.02000 +0.75	28.68	27.69	27.98	2,477,572
11 Mar 22	27.27000 -0.13	28.41	27.12	27.54	2,555,874
10 Mar 22	27.40000 -1.44	28.67	27.33	28.47	2,697,843
09 Mar 22	28.84000 +3.15	28.84	26.84	27.10	4,831,156
08 Mar 22	25.69000 +0.91	26.85	24.24	24.30	3,570,134
07 Mar 22	24.78000 -0.49	25.61	22.88	24.00	6,259,962
04 Mar 22	25.27000 -2.29	27.56	25.17	27.31	4,528,521
03 Mar 22	27.56000 -0.77	28.79	27.54	28.34	2,814,417
02 Mar 22	28.33000 -1.49	29.49	27.72	29.20	4,165,350
01 Mar 22	29.82000 -1.39	31.25	29.82	31.14	2,501,839
28 Feb 22	31.21000 -0.53	31.60	30.81	31.00	3,224,267
25 Feb 22	31.74000 +2.00	31.94	29.64	29.70	3,409,859
24 Feb 22	29.74000 -2.00	30.96	29.37	30.24	3,880,161
23 Feb 22	31.74000 +0.29	31.91	31.45	31.50	1,566,410
22 Feb 22	31.45000 -0.30	31.64	30.00	30.88	2,023,542
21 Feb 22	31.75000 -0.81	32.80	31.65	32.66	1,257,018
18 Feb 22	32.56000 +0.23	32.99	32.23	32.25	1,358,110
17 Feb 22	32.33000 +0.07	32.55	32.07	32.32	1,151,062
16 Feb 22	32.26000 +0.01	32.49	32.12	32.36	995,058
15 Feb 22	32.25000 +0.74	32.34	31.40	31.41	1,456,501
14 Feb 22	31.51000 -0.92	32.05	31.43	32.00	1,623,810
11 Feb 22	32.43000 -0.49	32.81	32.23	32.70	1,141,496
10 Feb 22	32.92000 +0.15	33.05	32.71	32.96	961,037
09 Feb 22	32.77000 +0.15	33.33	32.73	32.76	1,260,639
08 Feb 22	32.62000 +0.57	32.72	32.01	32.06	1,182,633
07 Feb 22	32.05000 -0.31	32.61	31.73	32.50	1,349,854
04 Feb 22	32.36000 -0.50	33.00	32.21	32.87	1,610,202
03 Feb 22	32.86000 -0.07	33.08	32.61	32.93	1,328,454
02 Feb 22	32.93000 +0.68	32.93	32.30	32.30	1,427,735
01 Feb 22	32.25000 +0.32	32.76	32.19	32.20	1,312,855
31 Jan 22	31.93000 +0.28	32.29	31.77	32.06	1,494,280
28 Jan 22	31.65000 -0.63	32.35	31.32	32.18	1,370,806
27 Jan 22	32.28000 +0.48	32.35	31.52	31.70	1,334,858
26 Jan 22	31.80000 +0.82	32.00	31.10	31.11	1,624,950
25 Jan 22	30.98000 +0.22	31.22	30.66	30.80	1,556,482
24 Jan 22	30.76000 -1.14	32.09	30.57	31.80	2,553,698
21 Jan 22	31.90000 -1.10	32.72	31.80	32.70	1,654,100
20 Jan 22	33.00000 +0.72	33.11	32.25	32.41	1,831,902
19 Jan 22	32.28000 +0.04	32.35	31.89	32.18	1,367,307
18 Jan 22	32.24000 -0.35	32.58	32.11	32.48	1,307,164
17 Jan 22	32.59000 +0.29	32.67	32.08	32.42	1,496,564
14 Jan 22	32.30000 -0.24	32.55	32.12	32.43	1,401,392
13 Jan 22	32.54000 +0.36	32.54	32.08	32.20	1,473,691
12 Jan 22	32.18000 -0.41	32.80	32.10	32.76	1,371,862
11 Jan 22	32.59000 +0.22	32.85	32.40	32.50	1,297,235
10 Jan 22	32.37000 -0.80	33.49	32.15	33.40	1,987,004
07 Jan 22	33.17000 +0.84	33.17	32.20	32.20	2,374,033
06 Jan 22	32.33000 +0.14	32.52	31.82	31.91	1,549,629
05 Jan 22	32.19000 -0.45	32.57	32.19	32.49	1,958,027
04 Jan 22	32.64000 +0.04	32.84	32.36	32.78	1,467,908
03 Jan 22	32.60000 +0.34	32.77	32.25	32.28	941,168
31 Dec 21	32.26000 +0.18	32.26	31.99	32.00	417,547
30 Dec 21	32.08000 -0.16	32.31	32.00	32.00	930,963
29 Dec 21	32.24000 -0.34	32.61	32.18	32.60	827,380
28 Dec 21	32.58000 +0.87	32.58	31.73	31.83	1,437,975
27 Dec 21	31.71000 -0.13	32.03	31.68	31.80	642,892
24 Dec 21	31.84000 +0.10	32.14	31.81	32.00	289,498
23 Dec 21	31.74000 -0.03	32.00	31.66	31.90	1,087,137
22 Dec 21	31.77000 +0.21	31.77	31.05	31.57	1,098,929
21 Dec 21	31.56000 +0.25	31.70	31.22	31.40	1,453,464
20 Dec 21	31.31000 -0.23	31.31	30.68	30.85	1,479,235
17 Dec 21	31.54000 -0.11	31.81	31.18	31.51	2,880,308
16 Dec 21	31.65000 +0.19	32.19	30.98	32.07	2,397,618
15 Dec 21	31.46000 +0.70	31.60	31.15	31.20	1,906,474
14 Dec 21	30.76000 -0.26	31.16	30.70	30.99	1,620,255
13 Dec 21	31.02000 +0.28	31.06	30.66	30.95	1,604,801
10 Dec 21	30.74000 -0.02	30.86	30.35	30.46	1,094,254
09 Dec 21	30.76000 +0.65	30.88	30.19	30.23	1,872,666
08 Dec 21	30.11000 +0.39	30.35	29.68	29.68	2,415,069
07 Dec 21	29.72000 +0.28	29.75	29.20	29.55	1,903,742
06 Dec 21	29.44000 +0.57	29.51	28.91	29.04	1,693,250
03 Dec 21	28.87000 +0.43	29.25	28.62	28.66	1,979,609
02 Dec 21	28.44000 -0.69	28.94	28.29	28.80	1,525,292
01 Dec 21	29.13000 +0.73	29.16	28.47	28.58	2,528,000
30 Nov 21	28.40000 +0.16	28.62	27.84	28.05	2,881,674
29 Nov 21	28.24000 +0.38	28.54	27.75	27.80	2,472,021
26 Nov 21	27.86000 -1.39	28.76	27.75	28.76	3,114,173
25 Nov 21	29.25000 +0.11	29.34	29.10	29.20	1,119,932
24 Nov 21	29.14000 +0.26	29.14	28.78	28.93	1,320,057
23 Nov 21	28.88000 -0.09	29.17	28.48	28.70	1,312,077
22 Nov 21	28.97000 -0.05	29.30	28.57	29.16	1,555,691
19 Nov 21	29.02000 -0.90	30.03	28.96	29.97	1,859,763
18 Nov 21	29.92000 -0.05	30.11	29.83	30.01	691,446
17 Nov 21	29.97000 +0.16	30.09	29.75	29.82	904,282
16 Nov 21	29.81000 -0.17	30.18	29.81	29.98	931,005
15 Nov 21	29.98000 +0.17	30.09	29.56	29.81	1,048,371
12 Nov 21	29.81000 +0.29	29.84	29.46	29.56	948,566
11 Nov 21	29.52000 -0.16	29.93	29.34	29.84	1,526,663
10 Nov 21	29.68000 +0.10	30.15	29.52	29.64	1,519,357
09 Nov 21	29.58000 +0.02	30.26	29.58	29.74	1,488,411
08 Nov 21	29.56000 -0.04	29.95	29.56	29.62	892,603
05 Nov 21	29.60000 -0.61	30.17	29.53	30.12	1,776,737
04 Nov 21	30.21000 +1.23	30.55	29.22	29.31	2,768,069
03 Nov 21	28.98000 +0.11	29.10	28.42	28.89	1,410,196
02 Nov 21	28.87000 +0.17	28.94	28.47	28.78	1,361,356
01 Nov 21	28.70000 +0.47	28.82	28.29	28.30	1,003,527
29 Oct 21	28.23000 -0.53	28.76	28.16	28.57	1,964,858
28 Oct 21	28.76000 +0.56	28.76	28.08	28.14	1,913,676
27 Oct 21	28.20000 -0.18	28.62	28.07	28.37	1,301,414
26 Oct 21	28.38000 +0.15	28.40	28.14	28.24	1,348,888
25 Oct 21	28.23000 -0.26	28.56	28.11	28.50	1,506,246
22 Oct 21	28.49000 +0.51	28.67	28.00	28.08	1,845,576
21 Oct 21	27.98000 -0.30	28.39	27.85	28.30	1,665,819
20 Oct 21	28.28000 +0.52	28.39	27.50	27.66	1,767,799
19 Oct 21	27.76000 +0.69	27.89	27.05	27.18	1,805,165
18 Oct 21	27.07000 -0.04	27.36	26.96	27.20	1,456,555
15 Oct 21	27.11000 +0.13	27.24	26.76	27.14	2,047,225
14 Oct 21	26.98000 +0.02	27.17	26.91	27.00	1,431,492
13 Oct 21	26.96000 +0.24	26.96	26.51	26.63	1,584,802
12 Oct 21	26.72000 +0.28	26.77	26.15	26.25	2,391,079
11 Oct 21	26.44000 +0.38	26.53	25.99	26.28	1,899,153
08 Oct 21	26.06000 -0.62	26.86	25.99	26.86	1,979,774
07 Oct 21	26.68000 +0.11	26.96	26.40	26.80	2,484,892
06 Oct 21	26.57000 -0.69	27.03	26.28	27.03	2,116,098
05 Oct 21	27.26000 +0.42	27.32	26.90	26.96	1,741,009
04 Oct 21	26.84000 +0.25	27.00	26.55	26.66	1,522,183
01 Oct 21	26.59000 +0.13	26.81	26.18	26.25	1,733,069
30 Sep 21	26.46000 +0.19	26.69	26.28	26.51	2,592,429
29 Sep 21	26.27000 +0.07	26.73	26.02	26.12	4,182,297
28 Sep 21	26.20000 -0.92	27.12	26.02	27.04	4,480,541
27 Sep 21	27.12000 +0.00	27.40	26.93	27.02	3,187,372
24 Sep 21	27.12000 -0.59	27.58	26.93	27.50	2,842,004
23 Sep 21	27.71000 +0.85	27.79	26.83	26.86	3,810,182
22 Sep 21	26.86000 +0.02	26.86	26.47	26.80	3,316,392
21 Sep 21	26.84000 -0.31	27.07	26.73	26.83	2,902,154
20 Sep 21	27.15000 -0.21	27.21	26.76	26.90	3,790,140
17 Sep 21	27.36000 -1.89	28.53	27.33	28.50	4,430,696
16 Sep 21	29.25000 +0.25	29.93	28.72	28.96	3,367,092
15 Sep 21	29.00000 -0.06	29.30	28.96	29.03	1,209,120
14 Sep 21	29.06000 +0.13	29.09	28.72	28.90	752,297
13 Sep 21	28.93000 +0.18	29.16	28.83	28.86	1,051,932
10 Sep 21	28.75000 -0.25	29.15	28.67	29.15	984,337
09 Sep 21	29.00000 -0.37	29.30	28.97	29.22	1,193,609
08 Sep 21	29.37000 +0.00	29.53	28.93	29.24	1,173,023
07 Sep 21	29.37000 +0.06	29.42	29.16	29.24	828,112
06 Sep 21	29.31000 -0.28	29.67	29.25	29.58	763,345
03 Sep 21	29.59000 -0.22	29.88	29.29	29.80	849,099
02 Sep 21	29.81000 -0.06	29.94	29.66	29.77	808,265
01 Sep 21	29.87000 +0.82	29.90	29.31	29.34	1,918,074
31 Aug 21	29.05000 +0.30	29.26	28.76	28.77	2,393,477
30 Aug 21	28.75000 +0.17	28.75	28.51	28.58	575,172
27 Aug 21	28.58000 -0.05	28.86	28.58	28.65	1,145,292
26 Aug 21	28.63000 -0.41	29.05	28.47	28.90	870,173
25 Aug 21	29.04000 -0.03	29.27	28.94	29.02	806,215
24 Aug 21	29.07000 +0.21	29.07	28.74	28.91	1,084,019
23 Aug 21	28.86000 +0.05	29.07	28.51	28.98	951,563
20 Aug 21	28.81000 +0.09	29.00	28.50	28.77	1,070,345
19 Aug 21	28.72000 +0.12	28.82	28.19	28.32	1,544,651
18 Aug 21	28.60000 +0.45	28.64	28.24	28.24	1,197,715
17 Aug 21	28.15000 -0.05	28.30	27.84	28.00	643,268
16 Aug 21	28.20000 -0.05	28.20	27.77	28.20	698,701
13 Aug 21	28.25000 +0.38	28.28	27.77	27.82	930,019
12 Aug 21	27.87000 +0.16	27.92	27.72	27.78	888,405
11 Aug 21	27.71000 +0.15	27.72	27.52	27.68	795,616
10 Aug 21	27.56000 +0.11	27.65	27.45	27.45	808,597
09 Aug 21	27.45000 -0.01	27.62	27.36	27.40	789,574
06 Aug 21	27.46000 -0.04	27.58	27.38	27.50	1,077,705
05 Aug 21	27.50000 +0.13	27.75	27.37	27.40	1,024,602
04 Aug 21	27.37000 -0.36	27.87	27.19	27.87	1,658,790
03 Aug 21	27.73000 -0.15	28.11	27.73	27.87	1,365,624
02 Aug 21	27.88000 +0.20	27.99	27.74	27.86	1,036,747
30 Jul 21	27.68000 -0.25	27.85	27.30	27.72	1,924,116
29 Jul 21	27.93000 +0.78	28.07	27.40	27.42	2,194,077
28 Jul 21	27.15000 +0.48	27.15	26.71	26.77	1,360,311
27 Jul 21	26.67000 +0.16	26.67	26.39	26.51	1,158,201
26 Jul 21	26.51000 +0.28	26.57	26.13	26.16	1,206,975
23 Jul 21	26.23000 +0.11	26.36	26.06	26.27	1,022,271
22 Jul 21	26.12000 +0.22	26.40	25.99	25.99	1,078,984
21 Jul 21	25.90000 +0.51	26.04	25.54	25.60	1,652,926
20 Jul 21	25.39000 -0.11	25.82	25.12	25.42	2,090,340
19 Jul 21	25.50000 -0.58	25.99	25.26	25.94	2,368,310
16 Jul 21	26.08000 +0.39	26.08	25.73	25.86	1,554,853
15 Jul 21	25.69000 -0.42	26.07	25.62	25.99	1,390,499
14 Jul 21	26.11000 -0.07	26.13	25.95	26.05	625,284
13 Jul 21	26.18000 -0.12	26.26	26.02	26.25	818,306
12 Jul 21	26.30000 +0.35	26.30	25.96	25.97	1,123,112
09 Jul 21	25.95000 +0.16	26.12	25.68	25.72	1,549,990
08 Jul 21	25.79000 -0.47	26.18	25.62	26.15	2,326,132
07 Jul 21	26.26000 +0.06	26.34	25.94	26.10	1,276,898
06 Jul 21	26.20000 +0.02	26.38	26.03	26.20	1,780,884
05 Jul 21	26.18000 +0.00	26.29	25.95	26.21	1,004,587
02 Jul 21	26.18000 +0.25	26.31	25.79	26.03	1,371,790
01 Jul 21	25.93000 +0.46	26.04	25.51	25.51	1,423,867
30 Jun 21	25.47000 +0.07	25.78	25.33	25.60	1,987,453
29 Jun 21	25.40000 +0.36	25.47	25.01	25.04	1,536,602
28 Jun 21	25.04000 -0.13	25.39	24.98	25.20	1,167,956
25 Jun 21	25.17000 -0.18	25.45	25.13	25.43	1,024,709
24 Jun 21	25.35000 +0.45	25.47	25.02	25.10	1,276,236
23 Jun 21	24.90000 -0.39	25.44	24.90	25.36	1,245,818
22 Jun 21	25.29000 +0.17	25.42	25.10	25.22	1,083,890
21 Jun 21	25.12000 +0.02	25.24	24.83	25.03	1,126,093
18 Jun 21	25.10000 -0.56	25.72	25.10	25.60	2,170,495
17 Jun 21	25.66000 -0.24	25.79	25.53	25.70	1,142,079
16 Jun 21	25.90000 -0.15	26.13	25.78	26.05	1,283,610
15 Jun 21	26.05000 -0.10	26.20	25.84	26.15	957,935
14 Jun 21	26.15000 +0.20	26.26	25.95	25.95	1,422,591
11 Jun 21	25.95000 +0.30	25.98	25.65	25.65	816,816
10 Jun 21	25.65000 -0.16	25.91	25.51	25.85	1,059,827
09 Jun 21	25.81000 +0.14	25.81	25.51	25.64	673,513
08 Jun 21	25.67000 -0.28	26.09	25.59	25.91	1,064,299
07 Jun 21	25.95000 +0.25	26.11	25.55	25.61	948,664
04 Jun 21	25.70000 -0.01	25.85	25.53	25.72	658,430
03 Jun 21	25.71000 -0.12	25.85	25.49	25.80	891,369
02 Jun 21	25.83000 -0.10	26.08	25.70	25.97	838,026
01 Jun 21	25.93000 +0.23	26.04	25.78	25.79	971,681
31 May 21	25.70000 -0.18	25.96	25.61	25.96	750,043
28 May 21	25.88000 +0.27	25.95	25.59	25.65	1,081,192
27 May 21	25.61000 -0.25	25.95	25.61	25.95	1,412,256
26 May 21	25.86000 +0.03	25.96	25.69	25.82	856,663
25 May 21	25.83000 +0.00	25.98	25.68	25.98	890,162
24 May 21	25.83000 +0.02	25.94	25.74	25.92	598,848
21 May 21	25.81000 +0.08	25.90	25.59	25.80	1,121,661
20 May 21	25.73000 +0.34	25.82	25.37	25.50	1,375,915
19 May 21	25.39000 -0.31	25.59	25.14	25.45	1,277,466
18 May 21	25.70000 +0.20	25.86	25.61	25.65	1,297,149
17 May 21	25.50000 -0.60	26.31	25.46	26.20	1,912,578
14 May 21	26.10000 +0.48	26.11	25.59	25.80	1,864,004
13 May 21	25.62000 +0.19	25.63	24.76	25.30	1,506,486
12 May 21	25.43000 +0.29	25.54	25.14	25.17	1,670,255
11 May 21	25.14000 -0.57	25.61	24.89	25.60	2,649,137
10 May 21	25.71000 -0.60	25.93	25.51	25.80	2,022,020
07 May 21	26.31000 +0.21	26.39	25.94	26.16	1,584,224
06 May 21	26.10000 +0.36	26.12	25.68	25.70	1,815,786
05 May 21	25.74000 -0.26	26.50	25.40	26.10	2,796,545
04 May 21	26.00000 -0.38	26.69	25.99	26.34	1,918,626
03 May 21	26.38000 -0.11	26.61	26.09	26.56	1,368,392
30 Apr 21	26.49000 -0.06	26.61	26.25	26.55	1,410,934
29 Apr 21	26.55000 -0.13	26.84	26.41	26.77	1,764,756
28 Apr 21	26.68000 +0.26	26.84	26.30	26.50	1,687,474
27 Apr 21	26.42000 +0.42	26.45	25.85	26.02	2,141,886
26 Apr 21	26.00000 +0.27	26.05	25.59	25.67	1,930,521
23 Apr 21	25.73000 +0.49	25.73	25.31	25.46	2,004,006
22 Apr 21	25.24000 +0.68	25.35	24.67	24.72	2,063,622
21 Apr 21	24.56000 -0.21	24.87	24.44	24.77	1,204,479
20 Apr 21	24.77000 -0.12	24.96	24.41	24.80	1,783,186
19 Apr 21	24.89000 +0.03	25.36	24.86	24.99	2,193,506
16 Apr 21	24.86000 +0.41	25.10	24.45	24.52	3,184,318
15 Apr 21	24.45000 +0.10	24.59	24.19	24.35	1,732,994
14 Apr 21	24.35000 -0.10	24.51	24.19	24.50	1,394,951
13 Apr 21	24.45000 -0.30	25.00	24.39	24.76	2,998,935
12 Apr 21	24.75000 +2.18	24.81	22.51	22.59	7,192,636
09 Apr 21	22.57000 +0.34	22.57	22.07	22.23	1,867,644
08 Apr 21	22.23000 -0.08	22.45	22.11	22.34	1,686,897
07 Apr 21	22.31000 -0.02	22.66	22.24	22.30	1,892,837
06 Apr 21	22.33000 +0.00	22.57	22.11	22.50	1,294,085
01 Apr 21	22.33000 +0.47	22.44	21.82	21.95	1,777,279
31 Mar 21	21.86000 +0.30	22.13	21.56	21.56	2,005,217
30 Mar 21	21.56000 -0.20	21.90	21.51	21.81	1,363,628
29 Mar 21	21.76000 +0.26	21.81	21.49	21.55	1,884,296
26 Mar 21	21.50000 -0.16	21.91	21.46	21.75	2,527,823
25 Mar 21	21.66000 +0.07	21.67	21.30	21.50	1,684,826
24 Mar 21	21.59000 -0.10	21.72	21.36	21.63	1,755,559
23 Mar 21	21.69000 -0.31	22.12	21.47	22.00	2,052,412
22 Mar 21	22.00000 -0.48	22.49	21.93	22.49	2,059,560
19 Mar 21	22.48000 +0.18	22.53	22.15	22.27	3,233,962
18 Mar 21	22.30000 -0.31	22.73	22.28	22.68	1,994,482
17 Mar 21	22.61000 -0.40	23.10	22.61	23.08	1,190,400
16 Mar 21	23.01000 -0.29	23.41	22.91	23.35	1,395,192
15 Mar 21	23.30000 -0.14	23.59	23.26	23.45	1,323,750
12 Mar 21	23.44000 +0.25	23.44	22.88	23.22	1,548,323
11 Mar 21	23.19000 +0.07	23.37	22.98	23.12	1,808,000
10 Mar 21	23.12000 +0.15	23.20	22.91	23.04	1,380,177
09 Mar 21	22.97000 +0.13	23.37	22.81	22.85	1,728,153
08 Mar 21	22.84000 +0.14	22.95	22.59	22.85	1,901,710
05 Mar 21	22.70000 +0.42	22.70	22.00	22.10	1,844,925
04 Mar 21	22.28000 +0.05	22.49	21.95	22.02	1,902,316
03 Mar 21	22.23000 -0.37	22.70	22.03	22.64	1,820,475
02 Mar 21	22.60000 +0.18	23.02	22.50	22.58	1,542,293
01 Mar 21	22.42000 +0.07	22.79	22.24	22.50	1,835,444
26 Feb 21	22.35000 -1.00	23.39	22.35	23.31	2,818,166
25 Feb 21	23.35000 +0.00	23.94	23.35	23.46	1,897,259
24 Feb 21	23.35000 +0.26	23.53	22.81	22.91	1,885,837
23 Feb 21	23.09000 +0.29	23.09	22.45	22.70	1,683,127
22 Feb 21	22.80000 +0.42	22.95	22.13	22.34	1,761,669
19 Feb 21	22.38000 +0.08	22.52	22.07	22.30	1,570,220
18 Feb 21	22.30000 -0.27	22.76	22.17	22.50	1,558,775
17 Feb 21	22.57000 +0.07	22.78	22.17	22.31	1,784,073
16 Feb 21	22.50000 -0.18	22.92	22.45	22.92	1,230,351
15 Feb 21	22.68000 +0.19	22.76	22.39	22.50	1,247,832
12 Feb 21	22.49000 -0.11	22.72	22.35	22.47	1,408,516
11 Feb 21	22.60000 +0.32	22.72	22.22	22.27	1,377,627
10 Feb 21	22.28000 -0.03	22.56	22.17	22.54	1,352,739
09 Feb 21	22.31000 -0.26	22.62	22.18	22.50	2,337,061
08 Feb 21	22.57000 -0.34	23.01	22.55	22.92	1,742,106
05 Feb 21	22.91000 -0.11	23.21	22.90	23.15	1,232,233
04 Feb 21	23.02000 -0.01	23.27	22.81	23.10	1,337,884
03 Feb 21	23.03000 +0.37	23.25	22.69	22.75	1,915,592
02 Feb 21	22.66000 +0.39	22.74	22.34	22.40	1,818,215
01 Feb 21	22.27000 +0.21	22.33	22.02	22.14	1,268,418
29 Jan 21	22.06000 -0.35	22.39	21.87	22.11	1,735,410
28 Jan 21	22.41000 +0.53	22.64	21.36	21.68	2,342,264
27 Jan 21	21.88000 -0.29	22.41	21.53	22.13	2,066,099
26 Jan 21	22.17000 -0.19	22.54	22.14	22.46	1,758,786
25 Jan 21	22.36000 +0.01	22.63	22.11	22.51	1,863,905
22 Jan 21	22.35000 -0.45	22.67	22.11	22.63	2,542,829
21 Jan 21	22.80000 -0.58	23.49	22.67	23.45	2,501,477
20 Jan 21	23.38000 +0.23	23.49	23.15	23.23	2,949,642
19 Jan 21	23.15000 +0.43	23.35	22.89	23.00	2,085,116
18 Jan 21	22.72000 -0.41	22.98	22.10	22.98	3,034,026
15 Jan 21	23.13000 +0.15	23.53	22.73	22.90	2,694,745
14 Jan 21	22.98000 +0.38	23.14	22.58	22.63	2,448,438
13 Jan 21	22.60000 +0.00	22.87	22.56	22.77	2,234,234
12 Jan 21	22.60000 +0.90	22.72	21.71	21.77	3,111,900
11 Jan 21	21.70000 -0.30	22.01	21.57	21.93	1,981,232
08 Jan 21	22.00000 +1.03	22.03	21.07	21.10	3,510,434
07 Jan 21	20.97000 +0.32	21.19	20.67	20.75	1,745,817
06 Jan 21	20.65000 +0.63	20.73	19.91	19.91	1,737,073
05 Jan 21	20.02000 -0.11	20.08	19.85	20.00	1,554,675
04 Jan 21	20.13000 +0.12	20.55	20.02	20.08	1,559,491
31 Dec 20	20.01000 -0.13	20.14	19.89	20.02	508,227
30 Dec 20	20.14000 -0.18	20.35	20.04	20.34	862,605
29 Dec 20	20.32000 +0.03	20.58	20.31	20.40	1,254,701
28 Dec 20	20.29000 +0.44	20.36	19.97	20.08	1,061,978
24 Dec 20	19.85500 -0.23	20.15	19.83	20.10	359,427
23 Dec 20	20.08000 +0.39	20.08	19.66	19.70	1,399,926
22 Dec 20	19.69000 +0.27	19.69	19.29	19.48	1,025,271
21 Dec 20	19.41500 -0.30	19.45	18.70	19.34	2,496,089
18 Dec 20	19.71500 -0.08	19.93	19.61	19.76	2,638,767
17 Dec 20	19.79000 +0.02	20.08	19.69	19.75	1,734,440
16 Dec 20	19.77000 +0.40	19.92	19.51	19.56	1,765,889
15 Dec 20	19.37500 -0.24	19.68	19.31	19.64	1,897,887
14 Dec 20	19.61500 +0.13	19.89	19.59	19.60	1,044,275
11 Dec 20	19.48500 -0.14	19.68	19.32	19.60	1,510,757
10 Dec 20	19.62500 -0.42	20.19	19.60	20.12	1,837,061
09 Dec 20	20.04000 +0.17	20.18	19.86	20.15	1,309,309
08 Dec 20	19.87500 +0.08	19.94	19.73	19.80	1,454,865
07 Dec 20	19.79000 -0.43	20.16	19.66	20.16	1,590,257
04 Dec 20	20.22000 +0.20	20.38	19.99	20.03	1,752,205
03 Dec 20	20.02000 -0.14	20.23	19.85	20.21	1,443,264
02 Dec 20	20.16000 +0.24	20.62	19.85	19.92	3,529,605
01 Dec 20	19.92500 +0.66	19.95	19.33	19.40	3,272,962
30 Nov 20	19.26000 -0.53	19.79	19.26	19.79	3,725,901
27 Nov 20	19.79500 +0.09	20.00	19.59	19.74	2,039,145
26 Nov 20	19.70500 +0.22	19.74	19.41	19.48	2,833,445
25 Nov 20	19.49000 +0.69	19.49	18.83	18.92	3,659,625
24 Nov 20	18.80000 +0.22	18.81	18.55	18.68	1,707,533
23 Nov 20	18.57500 -0.15	18.91	18.55	18.86	1,223,060
20 Nov 20	18.73000 +0.38	19.00	18.40	18.43	2,149,227
19 Nov 20	18.35500 -0.46	18.80	18.35	18.66	2,192,865
18 Nov 20	18.81500 -0.15	18.84	18.58	18.78	1,983,042
17 Nov 20	18.97000 -0.11	19.15	18.67	19.10	2,257,031
16 Nov 20	19.08000 +0.52	19.41	18.64	18.72	3,805,040
13 Nov 20	18.56000 -0.04	18.74	18.36	18.40	1,904,463
12 Nov 20	18.60000 -0.46	18.93	18.44	18.85	2,570,745
11 Nov 20	19.06000 +0.20	19.17	18.81	19.00	2,620,651
10 Nov 20	18.86000 +0.75	18.96	17.91	18.16	4,333,352
09 Nov 20	18.11500 +1.37	18.20	16.92	17.00	4,486,142
06 Nov 20	16.74500 -0.50	17.58	16.64	17.30	2,640,845
05 Nov 20	17.24500 -0.10	17.85	17.25	17.50	2,771,287
04 Nov 20	17.34500 +0.35	17.38	16.64	16.75	2,257,389
03 Nov 20	16.99000 +0.39	17.06	16.60	16.60	2,166,752
02 Nov 20	16.60000 +0.61	16.72	16.00	16.07	2,738,969
30 Oct 20	15.99000 +0.14	16.08	15.68	15.75	2,221,517
29 Oct 20	15.85000 -0.31	16.18	15.72	16.00	2,984,457
28 Oct 20	16.16000 -0.55	16.43	15.91	16.37	3,752,627
27 Oct 20	16.70500 -0.42	17.14	16.55	17.12	2,485,110
26 Oct 20	17.12000 -0.23	17.35	17.07	17.11	1,877,498
23 Oct 20	17.35000 +0.22	17.50	17.02	17.11	1,476,410
22 Oct 20	17.13000 +0.09	17.34	16.80	17.00	2,240,317
21 Oct 20	17.03500 -0.26	17.46	16.95	17.39	2,444,193
20 Oct 20	17.30000 -0.33	17.75	17.30	17.66	3,020,840
19 Oct 20	17.63000 -0.08	18.07	17.59	17.75	709,172
16 Oct 20	17.71000 +0.11	17.75	17.29	17.65	3,231,922
15 Oct 20	17.60000 -0.34	17.82	17.28	17.82	3,060,432
14 Oct 20	17.94000 -0.26	18.44	17.92	18.30	2,165,775
13 Oct 20	18.20000 -0.56	18.84	18.15	18.77	1,749,945
12 Oct 20	18.76500 +0.01	18.91	18.70	18.75	1,655,553
09 Oct 20	18.75000 -0.17	19.01	18.58	18.90	1,943,284
08 Oct 20	18.92500 +0.15	19.01	18.53	18.63	1,647,552
07 Oct 20	18.77500 -0.03	19.03	18.77	18.92	2,012,649
06 Oct 20	18.81000 +0.36	18.93	18.44	18.60	2,008,449
05 Oct 20	18.45000 -0.18	18.80	18.34	18.76	1,626,756
02 Oct 20	18.63000 +0.09	18.63	18.35	18.35	1,274,429
01 Oct 20	18.53500 +0.11	18.72	18.34	18.44	1,913,012
30 Sep 20	18.42000 +0.10	18.76	17.99	18.05	2,632,471
29 Sep 20	18.32000 +0.05	18.36	17.88	18.17	2,267,413
28 Sep 20	18.27500 -0.06	18.58	18.16	18.58	1,703,097
25 Sep 20	18.33500 +0.38	18.36	17.90	17.90	1,814,228
24 Sep 20	17.95000 -0.43	18.38	17.94	18.33	2,403,049
23 Sep 20	18.38000 +0.10	18.64	18.32	18.50	1,406,839
22 Sep 20	18.27500 -0.08	18.53	18.23	18.42	1,368,695
21 Sep 20	18.35000 -0.41	18.70	18.08	18.69	2,929,476
18 Sep 20	18.76000 -0.13	18.97	18.66	18.88	3,787,498
17 Sep 20	18.89000 -0.01	19.08	18.61	18.75	1,952,149
16 Sep 20	18.90000 -0.10	19.13	18.75	18.90	1,909,971
15 Sep 20	19.00000 -0.32	19.42	19.00	19.38	1,985,829
14 Sep 20	19.31500 +0.02	19.57	19.19	19.53	1,102,929
11 Sep 20	19.30000 -0.23	19.67	19.17	19.52	1,519,689
10 Sep 20	19.52500 -0.45	20.07	19.42	19.95	1,652,826
09 Sep 20	19.98000 +0.33	20.04	19.58	19.67	1,395,354
08 Sep 20	19.64500 -0.30	20.04	19.61	19.99	2,109,533
07 Sep 20	19.94000 +0.40	20.04	19.53	19.66	1,394,120
04 Sep 20	19.54500 -0.47	20.03	19.44	19.92	1,857,797
03 Sep 20	20.01000 -0.18	20.46	19.92	20.30	1,965,473
02 Sep 20	20.19000 +0.61	20.19	19.49	19.68	2,136,190
01 Sep 20	19.58500 -0.62	20.55	19.58	20.55	3,302,451
31 Aug 20	20.20000 +1.10	20.55	19.01	19.45	5,785,216
28 Aug 20	19.10500 +0.05	19.21	18.84	19.13	1,035,032
27 Aug 20	19.05500 -0.24	19.33	19.00	19.33	1,513,436
26 Aug 20	19.30000 +0.00	19.37	19.14	19.26	1,212,881
25 Aug 20	19.30000 -0.20	19.77	19.30	19.50	1,227,214
24 Aug 20	19.49500 +0.67	19.52	18.99	19.02	1,729,144
21 Aug 20	18.82500 +0.20	19.05	18.65	18.70	1,664,216
20 Aug 20	18.63000 -0.62	19.20	18.63	19.10	2,790,707
19 Aug 20	19.25000 +0.07	19.27	19.02	19.20	1,272,302
18 Aug 20	19.18500 -0.58	19.89	19.18	19.66	1,824,440
17 Aug 20	19.76000 -0.24	20.10	19.67	19.94	1,409,963
14 Aug 20	19.99500 -0.44	20.37	19.80	20.37	1,771,691
13 Aug 20	20.44000 +0.03	20.60	20.26	20.36	1,449,833
12 Aug 20	20.41000 +0.38	20.46	19.85	19.97	1,671,459
11 Aug 20	20.03000 +0.33	20.31	19.82	19.84	1,643,501
10 Aug 20	19.70500 +0.30	19.76	19.43	19.45	1,169,397
07 Aug 20	19.41000 +0.19	19.41	19.01	19.23	1,040,748
06 Aug 20	19.22000 -0.02	19.33	18.89	19.23	1,498,012
05 Aug 20	19.23500 -0.04	19.55	19.18	19.36	1,300,482
04 Aug 20	19.27500 +0.04	19.50	19.11	19.35	1,681,099
03 Aug 20	19.23500 -0.07	19.43	18.83	19.33	1,879,339
31 Jul 20	19.31000 -0.23	19.85	19.31	19.57	2,621,221
30 Jul 20	19.53500 -0.73	20.46	19.53	20.40	2,717,367
29 Jul 20	20.26000 +0.33	20.35	19.78	19.91	2,245,487
28 Jul 20	19.93000 +0.31	19.93	19.57	19.65	1,574,206
27 Jul 20	19.62000 -0.03	19.75	19.35	19.60	1,780,082
24 Jul 20	19.65000 -0.27	19.74	19.44	19.74	1,533,136
23 Jul 20	19.92500 -0.20	20.36	19.88	20.30	1,401,053
22 Jul 20	20.13000 +0.41	20.22	19.73	19.74	2,697,144
21 Jul 20	19.71500 +0.26	19.97	19.49	19.56	1,998,726
20 Jul 20	19.45000 +0.10	19.60	19.12	19.32	1,409,272
17 Jul 20	19.35000 -0.23	19.61	19.33	19.61	1,875,268
16 Jul 20	19.57500 -0.13	19.73	19.28	19.52	1,910,698
15 Jul 20	19.71000 +0.45	19.83	19.18	19.32	1,868,694
14 Jul 20	19.26000 -0.30	19.42	19.10	19.33	1,814,962
13 Jul 20	19.55500 +0.00	19.84	19.41	19.73	1,366,419
10 Jul 20	19.55500 +0.28	19.56	19.08	19.27	1,467,844
09 Jul 20	19.27500 -0.75	20.03	19.27	20.02	2,147,753
08 Jul 20	20.02000 -0.03	20.16	19.92	19.99	1,325,957
07 Jul 20	20.05000 -0.10	20.23	19.99	20.15	1,338,025
06 Jul 20	20.15000 -0.01	20.59	20.11	20.55	1,403,394
03 Jul 20	20.16000 +0.01	20.28	20.01	20.23	889,233
02 Jul 20	20.15000 +0.35	20.27	20.02	20.10	1,953,539
01 Jul 20	19.79500 -0.23	19.94	19.34	19.84	2,406,578
30 Jun 20	20.02000 -0.21	20.46	19.97	20.31	2,103,839
29 Jun 20	20.23000 +0.20	20.32	19.92	20.01	1,370,712
26 Jun 20	20.03000 -0.04	20.42	20.01	20.21	1,398,075
25 Jun 20	20.07000 +0.07	20.35	19.75	20.04	1,728,617
24 Jun 20	20.00000 -0.61	20.68	19.99	20.56	1,530,011
23 Jun 20	20.61000 +0.07	21.05	20.47	20.65	1,741,039
22 Jun 20	20.54000 -0.16	20.55	20.23	20.50	1,321,989
19 Jun 20	20.70000 -0.03	21.10	20.65	20.68	2,921,792
18 Jun 20	20.73000 -0.17	21.16	20.55	20.86	1,314,566
17 Jun 20	20.90000 -0.08	21.29	20.89	20.94	1,822,101
16 Jun 20	20.98000 +0.62	21.20	20.38	20.80	2,583,077
15 Jun 20	20.36000 -0.09	20.71	19.75	20.00	2,101,063
12 Jun 20	20.45000 +0.09	20.79	20.06	20.22	1,815,770
11 Jun 20	20.36000 -1.30	21.49	20.36	21.39	2,611,093
10 Jun 20	21.66000 +0.26	22.18	21.50	21.84	2,474,979
09 Jun 20	21.40000 -0.35	21.94	20.97	21.90	2,480,754
08 Jun 20	21.75000 -0.23	21.92	21.50	21.85	2,178,068
05 Jun 20	21.98000 +0.59	22.08	21.49	21.55	2,611,444
04 Jun 20	21.39000 -0.23	21.56	21.14	21.55	2,671,182
03 Jun 20	21.62000 +0.84	21.62	20.92	21.00	2,857,088
02 Jun 20	20.78000 +0.90	20.81	19.99	20.05	2,422,398
01 Jun 20	19.88500 +0.20	20.18	19.74	19.90	1,328,966
29 May 20	19.68500 -0.32	20.07	19.58	20.00	2,485,521
28 May 20	20.00000 +0.36	20.07	19.60	19.80	2,704,299
27 May 20	19.64000 +0.42	19.91	19.09	19.29	3,232,940
26 May 20	19.22000 +0.80	19.30	18.58	18.65	2,973,031
25 May 20	18.41500 +0.30	18.51	18.00	18.33	1,487,915
22 May 20	18.12000 -0.09	18.25	17.83	17.97	1,758,258
21 May 20	18.21000 -0.05	18.37	18.04	18.16	1,001,652
20 May 20	18.26000 +0.00	18.34	17.86	18.27	2,100,093
19 May 20	18.26500 -0.84	19.17	18.20	19.17	2,547,776
18 May 20	19.10000 +0.91	19.10	18.48	18.50	1,549,702
15 May 20	18.19000 +0.08	18.74	18.14	18.50	1,923,063
14 May 20	18.11500 -0.15	18.29	17.82	18.15	2,048,483
13 May 20	18.26000 -0.70	18.93	18.26	18.89	1,632,080
12 May 20	18.96500 -0.25	19.03	18.60	18.80	1,735,100
11 May 20	19.21500 -0.42	20.10	19.11	20.10	1,424,569
08 May 20	19.63500 +0.50	19.69	19.13	19.24	988,518
07 May 20	19.13500 +0.16	19.33	18.89	19.00	980,398
06 May 20	18.98000 -0.49	19.47	18.91	19.46	1,584,820
05 May 20	19.46500 +0.87	19.52	18.70	18.91	1,943,106
04 May 20	18.59500 -0.89	19.26	18.59	19.16	1,948,906
30 Apr 20	19.48500 -0.66	20.23	19.33	20.18	2,710,752
29 Apr 20	20.15000 +0.82	20.15	19.11	19.25	1,634,654
28 Apr 20	19.33500 -0.24	19.69	19.07	19.63	1,539,625
27 Apr 20	19.57500 +0.87	19.58	18.76	19.15	1,571,489
24 Apr 20	18.70500 -0.03	18.95	18.22	18.38	1,556,977
23 Apr 20	18.74000 +0.76	18.90	17.75	18.01	2,214,628
22 Apr 20	17.98000 +0.41	18.10	17.50	17.97	2,356,421
21 Apr 20	17.56500 -1.28	18.86	17.57	18.72	3,765,967
20 Apr 20	18.85000 -1.03	20.09	18.85	20.00	2,189,186
17 Apr 20	19.88000 +0.81	20.64	19.60	19.74	4,021,052
16 Apr 20	19.07000 +0.18	19.58	18.97	19.00	2,177,971
15 Apr 20	18.88500 -0.11	19.47	18.84	19.01	2,744,186
14 Apr 20	19.00000 -0.23	19.58	18.45	19.48	1,998,804
09 Apr 20	19.23000 +0.56	19.27	18.18	19.24	2,116,993
08 Apr 20	18.66500 -0.10	18.79	18.17	18.63	1,613,821
07 Apr 20	18.77000 +0.59	19.40	18.33	18.91	1,904,399
06 Apr 20	18.18500 +0.47	18.67	18.03	18.10	2,253,355
03 Apr 20	17.71500 -0.88	18.60	17.52	18.56	2,367,251
02 Apr 20	18.59000 +0.30	19.05	17.67	18.35	3,004,418
01 Apr 20	18.29000 -1.18	19.69	18.29	19.04	2,780,650
31 Mar 20	19.47500 -0.25	20.69	19.06	20.34	2,782,199
30 Mar 20	19.72500 +0.80	19.84	18.31	19.10	1,841,658
27 Mar 20	18.92500 -0.39	19.13	18.28	18.85	2,673,268
26 Mar 20	19.31500 +1.07	19.32	17.82	18.00	2,840,155
25 Mar 20	18.25000 -0.09	19.67	17.39	19.27	3,309,080
24 Mar 20	18.34000 +1.37	18.34	17.18	17.61	3,194,726
23 Mar 20	16.97000 -1.26	17.92	16.56	17.91	3,163,748
20 Mar 20	18.23000 +0.13	19.50	17.92	19.35	5,055,911
19 Mar 20	18.10000 +0.78	18.65	16.57	17.60	3,906,868
18 Mar 20	17.31500 +0.24	17.63	16.26	17.48	3,219,735
17 Mar 20	17.07500 -0.47	18.63	16.10	18.25	5,027,661
16 Mar 20	17.54500 -0.73	17.83	16.01	17.36	6,922,705
13 Mar 20	18.27500 -0.73	20.73	17.74	19.58	8,736,590
12 Mar 20	19.00000 -3.64	21.85	18.97	21.45	9,493,755
11 Mar 20	22.64000 -0.82	24.16	22.54	23.78	5,110,446
10 Mar 20	23.46000 -1.20	25.31	23.42	24.99	5,215,494
09 Mar 20	24.66000 -2.30	25.88	24.66	25.09	6,764,482
06 Mar 20	26.96000 -1.32	27.84	26.71	27.79	4,136,983
05 Mar 20	28.28000 -0.10	28.68	27.97	28.63	3,318,667
04 Mar 20	28.38000 +1.21	28.38	27.14	27.31	3,416,956
03 Mar 20	27.17000 +0.78	27.63	26.64	26.80	4,508,007
02 Mar 20	26.39000 +0.46	26.49	25.68	25.95	4,280,201
28 Feb 20	25.93000 -0.88	26.31	25.59	26.00	5,666,264
27 Feb 20	26.81000 -0.81	27.55	26.61	27.19	4,238,432
26 Feb 20	27.62000 +0.10	27.65	26.56	27.16	4,359,648
25 Feb 20	27.52000 -0.38	28.20	27.49	27.91	3,324,319
24 Feb 20	27.90000 -0.77	28.30	27.57	28.17	4,862,762
21 Feb 20	28.67000 -0.20	29.01	28.53	28.86	2,516,696
20 Feb 20	28.87000 -0.03	29.09	28.76	28.90	2,439,062
19 Feb 20	28.90000 +0.46	29.02	28.39	28.47	2,863,636
18 Feb 20	28.44000 +0.28	28.44	28.00	28.03	2,363,791
17 Feb 20	28.16000 +0.11	28.22	28.02	28.13	1,191,553
14 Feb 20	28.05000 +0.08	28.13	27.86	28.04	1,806,353
13 Feb 20	27.97000 +0.42	28.01	27.48	27.61	2,139,530
12 Feb 20	27.55000 -0.02	27.84	27.50	27.58	2,128,763
11 Feb 20	27.57000 +0.42	27.81	27.21	27.29	2,316,497
10 Feb 20	27.15000 +0.00	27.19	26.94	27.17	1,406,468
07 Feb 20	27.15000 +0.03	27.33	26.99	27.09	1,623,231
06 Feb 20	27.12000 +0.30	27.20	26.73	26.87	1,632,255
05 Feb 20	26.82000 +0.13	26.88	26.45	26.65	2,230,852
04 Feb 20	26.69000 +0.02	26.90	26.47	26.87	1,661,353
03 Feb 20	26.67000 -0.01	26.86	26.61	26.67	1,674,317
31 Jan 20	26.68000 +0.12	26.81	26.52	26.67	2,172,071
30 Jan 20	26.56000 -0.22	26.82	26.48	26.60	2,228,419
29 Jan 20	26.78000 +0.08	26.84	26.60	26.61	1,584,761
28 Jan 20	26.70000 +0.13	26.89	26.54	26.59	1,835,227
27 Jan 20	26.57000 -0.42	26.88	26.50	26.75	2,448,178
24 Jan 20	26.99000 +0.49	26.99	26.61	26.61	2,349,046
23 Jan 20	26.50000 +0.15	26.50	26.04	26.28	1,903,643
22 Jan 20	26.35000 +0.25	26.45	26.12	26.19	1,919,839
21 Jan 20	26.10000 +0.20	26.10	25.67	25.83	1,940,797
20 Jan 20	25.90000 +0.25	25.90	25.53	25.73	973,724
17 Jan 20	25.65000 +0.28	25.73	25.39	25.47	1,792,161
16 Jan 20	25.37000 +0.23	25.37	24.96	25.17	1,717,151
15 Jan 20	25.14000 +0.36	25.14	24.56	24.80	2,020,245
14 Jan 20	24.78000 +0.40	24.81	24.24	24.50	1,931,249
13 Jan 20	24.38000 +0.03	24.50	24.27	24.50	1,152,113
10 Jan 20	24.35000 +0.59	24.46	23.98	24.00	2,240,223
09 Jan 20	23.76000 +0.18	23.82	23.59	23.65	1,419,013
08 Jan 20	23.58000 -0.12	23.71	23.23	23.67	1,900,239
07 Jan 20	23.70000 -0.21	24.05	23.68	23.94	1,256,687
06 Jan 20	23.91000 -0.14	23.99	23.71	23.95	1,142,429
03 Jan 20	24.05000 +0.12	24.05	23.66	23.75	1,278,026
02 Jan 20	23.93000 +0.22	24.07	23.82	23.86	1,129,683
31 Dec 19	23.71000 -0.27	23.90	23.66	23.88	526,799
30 Dec 19	23.98000 +0.11	24.10	23.80	23.82	955,476
27 Dec 19	23.87000 -0.04	24.07	23.81	24.00	1,106,070
24 Dec 19	23.91000 +0.09	23.97	23.81	23.86	246,018
23 Dec 19	23.82000 -0.01	23.96	23.66	23.87	950,826
20 Dec 19	23.83000 +0.01	23.91	23.56	23.86	2,318,916
19 Dec 19	23.82000 +0.10	23.82	23.63	23.75	1,591,994
18 Dec 19	23.72000 -0.12	23.85	23.60	23.77	1,556,565
17 Dec 19	23.84000 +0.34	23.87	23.48	23.60	2,296,231
16 Dec 19	23.50000 +0.19	23.58	23.25	23.39	1,700,627
13 Dec 19	23.31000 +0.28	23.46	23.10	23.27	1,835,815
12 Dec 19	23.03000 -0.50	23.52	23.03	23.52	2,357,424
11 Dec 19	23.53000 +0.38	23.55	22.99	22.99	1,702,216
10 Dec 19	23.15000 +0.00	23.16	22.84	23.07	1,166,114
09 Dec 19	23.15000 +0.19	23.22	22.95	22.96	1,507,434
06 Dec 19	22.96000 +0.17	23.05	22.84	22.91	1,372,244
05 Dec 19	22.79000 +0.07	22.96	22.71	22.81	1,551,482
04 Dec 19	22.72000 +0.03	22.87	22.58	22.71	1,636,347
03 Dec 19	22.69000 -0.06	23.04	22.57	22.97	1,461,303
02 Dec 19	22.75000 -0.49	23.39	22.65	23.26	1,988,205
29 Nov 19	23.24000 -0.10	23.40	23.16	23.28	1,101,750
28 Nov 19	23.34000 +0.10	23.34	23.08	23.21	904,462
27 Nov 19	23.24000 +0.11	23.26	23.05	23.23	1,156,752
26 Nov 19	23.13000 +0.27	23.22	22.78	22.92	2,027,016
25 Nov 19	22.86000 +0.01	22.99	22.80	22.86	1,356,379
22 Nov 19	22.85000 +0.03	22.91	22.76	22.84	1,048,044
21 Nov 19	22.82000 -0.14	23.02	22.74	22.80	1,622,294
20 Nov 19	22.96000 +0.10	23.00	22.70	22.79	1,395,909
19 Nov 19	22.86000 -0.38	23.28	22.77	23.24	1,872,322
18 Nov 19	23.24000 +0.34	23.27	22.85	22.85	1,401,237
15 Nov 19	22.90000 -0.03	23.05	22.80	22.90	1,237,696
14 Nov 19	22.93000 -0.05	22.99	22.83	22.98	923,342
13 Nov 19	22.98000 +0.22	22.98	22.62	22.78	1,467,929
12 Nov 19	22.76000 +0.15	22.91	22.54	22.60	1,506,365
11 Nov 19	22.61000 -0.19	22.84	22.61	22.70	1,289,204
08 Nov 19	22.80000 +0.07	22.83	22.58	22.73	2,471,777
07 Nov 19	22.73000 -0.41	23.41	22.64	23.41	2,241,026
06 Nov 19	23.14000 +0.18	23.26	22.82	22.92	1,502,321
05 Nov 19	22.96000 -0.28	23.28	22.91	23.26	1,452,940
04 Nov 19	23.24000 -0.18	23.46	23.21	23.42	1,433,589
01 Nov 19	23.42000 -0.15	23.67	23.37	23.65	1,185,936
31 Oct 19	23.57000 +0.39	23.61	23.14	23.20	2,034,191
30 Oct 19	23.18000 +0.20	23.18	22.88	23.00	1,336,848
29 Oct 19	22.98000 +0.08	22.98	22.65	22.88	1,368,308
28 Oct 19	22.90000 -0.11	23.06	22.75	23.00	976,231
25 Oct 19	23.01000 -0.06	23.12	22.78	23.12	1,149,596
24 Oct 19	23.07000 +0.17	23.11	22.75	22.99	1,244,894
23 Oct 19	22.90000 -0.07	23.09	22.78	22.89	1,518,676
22 Oct 19	22.97000 +0.04	23.14	22.81	22.96	1,246,366
21 Oct 19	22.93000 -0.15	23.14	22.90	23.14	1,398,884
18 Oct 19	23.08000 +0.02	23.22	22.97	23.10	1,518,106
17 Oct 19	23.06000 -0.34	23.54	23.06	23.45	1,559,600
16 Oct 19	23.40000 -0.06	23.54	23.14	23.43	1,834,749
15 Oct 19	23.46000 +0.17	23.53	23.23	23.37	2,007,405
14 Oct 19	23.29000 +0.10	23.29	22.96	23.12	1,315,186
11 Oct 19	23.19000 +0.30	23.19	22.74	22.95	1,393,786
10 Oct 19	22.89000 +0.24	22.97	22.56	22.69	2,546,618
09 Oct 19	22.65000 +0.13	22.90	22.53	22.74	1,384,699
08 Oct 19	22.52000 -0.20	22.75	22.40	22.75	1,404,309
07 Oct 19	22.72000 +0.32	22.74	22.42	22.47	1,373,397
04 Oct 19	22.40000 +0.17	22.67	22.18	22.30	1,677,077
03 Oct 19	22.23000 -0.10	22.48	22.05	22.31	1,438,822
02 Oct 19	22.33000 -0.79	23.10	22.28	23.10	2,340,529
01 Oct 19	23.12000 -0.14	23.35	22.98	23.29	1,472,931
30 Sep 19	23.26000 +0.26	23.28	22.80	22.96	1,804,545
27 Sep 19	23.00000 +0.02	23.00	22.76	22.94	1,579,297
26 Sep 19	22.98000 +0.45	22.98	22.54	22.60	1,411,319
25 Sep 19	22.53000 -0.17	22.78	22.40	22.70	1,439,189
24 Sep 19	22.70000 +0.23	22.93	22.48	22.52	1,663,721
23 Sep 19	22.47000 -0.09	22.65	22.39	22.55	1,467,896
20 Sep 19	22.56000 -0.03	22.75	22.56	22.64	3,010,167
19 Sep 19	22.59000 +0.23	22.64	22.15	22.39	1,580,514
18 Sep 19	22.36000 +0.30	22.44	22.03	22.03	2,302,367
17 Sep 19	22.06000 +0.18	22.06	21.72	21.85	2,737,067
16 Sep 19	21.88000 +0.23	22.14	21.54	21.61	2,531,589
13 Sep 19	21.65000 -0.14	21.92	21.49	21.76	1,984,181
12 Sep 19	21.79000 +0.28	21.98	21.31	21.60	3,633,135
11 Sep 19	21.51000 -0.42	21.81	21.19	21.77	4,112,113
10 Sep 19	21.93000 -0.06	21.96	21.57	21.96	2,698,015
09 Sep 19	21.99000 -0.28	22.34	21.93	22.24	1,249,489
06 Sep 19	22.27000 -0.16	22.46	21.99	22.43	1,740,709
05 Sep 19	22.43000 -0.31	22.88	22.29	22.84	2,266,734
04 Sep 19	22.74000 +0.74	22.87	22.17	22.33	2,925,459
03 Sep 19	22.00000 +0.08	22.00	21.76	21.88	1,859,161
02 Sep 19	21.92000 +0.17	22.03	21.74	21.78	1,347,803
30 Aug 19	21.75000 +0.20	21.76	21.53	21.60	2,008,792
29 Aug 19	21.55000 -0.07	21.73	21.48	21.56	1,417,177
28 Aug 19	21.62000 +0.06	21.64	21.49	21.50	1,309,576
27 Aug 19	21.56000 +0.01	21.67	21.30	21.38	1,638,374
26 Aug 19	21.55000 -0.01	21.62	21.47	21.51	863,468
23 Aug 19	21.56000 -0.04	21.80	21.56	21.69	1,040,852
22 Aug 19	21.60000 -0.23	21.89	21.58	21.72	1,396,959
21 Aug 19	21.83000 +0.14	21.86	21.72	21.77	1,051,204
20 Aug 19	21.69000 -0.35	22.04	21.64	21.94	1,932,712
19 Aug 19	22.04000 +0.11	22.16	21.87	22.12	1,448,991
16 Aug 19	21.93000 +0.09	22.15	21.83	21.83	1,680,632
15 Aug 19	21.84000 +0.23	21.92	21.57	21.70	1,967,981
14 Aug 19	21.61000 -0.48	22.12	21.48	22.05	1,953,546
13 Aug 19	22.09000 +0.25	22.18	21.76	21.80	1,579,418
12 Aug 19	21.84000 -0.07	22.15	21.84	22.04	1,499,792
09 Aug 19	21.91000 -0.17	22.17	21.91	22.02	1,242,450
08 Aug 19	22.08000 +0.29	22.08	21.81	21.90	1,730,117
07 Aug 19	21.79000 +0.07	21.92	21.61	21.73	1,892,292
06 Aug 19	21.72000 +0.11	21.79	21.34	21.55	2,498,158
05 Aug 19	21.61000 -0.60	22.20	21.61	22.11	2,423,394
02 Aug 19	22.21000 -0.06	22.49	22.04	22.06	3,127,892
01 Aug 19	22.27000 -0.58	22.96	21.89	22.89	3,352,600
31 Jul 19	22.85000 +0.25	22.90	22.42	22.59	2,384,413
30 Jul 19	22.60000 -0.54	23.16	22.59	23.15	2,421,479
29 Jul 19	23.14000 +0.16	23.22	23.02	23.03	1,430,326
26 Jul 19	22.98000 +0.38	22.98	22.68	22.81	1,801,723
25 Jul 19	22.60000 +0.15	22.82	22.40	22.58	2,122,809
24 Jul 19	22.45000 -0.32	22.82	22.21	22.78	2,111,709
23 Jul 19	22.77000 -0.18	23.04	22.65	22.99	1,578,688
22 Jul 19	22.95000 +0.05	22.97	22.66	22.84	1,352,446
19 Jul 19	22.90000 +0.10	23.00	22.82	22.90	1,360,193
18 Jul 19	22.80000 +0.11	22.91	22.52	22.53	1,396,923
17 Jul 19	22.69000 +0.10	22.80	22.51	22.52	1,662,076
16 Jul 19	22.59000 +0.01	22.66	22.49	22.51	1,006,446
15 Jul 19	22.58000 -0.01	22.65	22.32	22.54	1,256,009
12 Jul 19	22.59000 +0.07	22.63	22.46	22.54	1,370,921
11 Jul 19	22.52000 +0.07	22.71	22.45	22.45	1,435,045
10 Jul 19	22.45000 +0.02	22.50	22.24	22.31	1,557,871
09 Jul 19	22.43000 +0.23	22.43	22.20	22.20	2,026,415
08 Jul 19	22.20000 +0.02	22.29	22.04	22.10	1,622,511
05 Jul 19	22.18000 -0.08	22.40	21.99	22.30	1,402,534
04 Jul 19	22.26000 -0.07	22.41	22.22	22.33	978,557
03 Jul 19	22.33000 +0.32	22.36	22.03	22.05	2,036,214
02 Jul 19	22.01000 +0.45	22.01	21.60	21.60	2,029,044
01 Jul 19	21.56000 +0.14	21.71	21.40	21.71	1,357,376
28 Jun 19	21.42000 +0.16	21.42	21.21	21.25	2,423,200
27 Jun 19	21.26000 -0.18	21.41	21.23	21.40	1,696,217
26 Jun 19	21.44000 -0.16	21.65	21.42	21.59	991,869
25 Jun 19	21.60000 -0.05	21.78	21.45	21.57	1,343,858
24 Jun 19	21.65000 +0.13	21.72	21.53	21.58	1,524,010
21 Jun 19	21.52000 +0.07	21.73	21.44	21.51	3,754,245
20 Jun 19	21.45000 +0.03	21.57	21.40	21.48	1,319,105
19 Jun 19	21.42000 -0.16	21.59	21.28	21.59	2,066,770
18 Jun 19	21.58000 +0.32	21.77	21.12	21.19	2,833,563
17 Jun 19	21.26000 +0.01	21.38	21.20	21.29	1,257,268
14 Jun 19	21.25000 +0.10	21.35	21.14	21.16	866,459
13 Jun 19	21.15000 +0.00	21.38	21.15	21.21	1,478,501
12 Jun 19	21.15000 +0.04	21.20	21.07	21.10	1,364,507
11 Jun 19	21.11000 -0.18	21.36	20.98	21.30	2,069,986
10 Jun 19	21.29000 -0.05	21.37	21.24	21.30	547,508
07 Jun 19	21.34000 +0.30	21.46	20.98	21.01	1,874,851
06 Jun 19	21.04000 +0.05	21.24	21.00	21.00	1,525,642
05 Jun 19	20.99000 +0.34	20.99	20.69	20.75	2,140,390
04 Jun 19	20.65000 -0.29	21.00	20.65	20.94	1,820,399
03 Jun 19	20.94000 +0.23	21.00	20.56	20.67	2,081,466
31 May 19	20.71000 +0.19	20.71	20.43	20.51	1,685,680
30 May 19	20.52000 -0.02	20.70	20.46	20.52	997,417
29 May 19	20.54000 -0.22	20.62	20.41	20.60	1,600,563
28 May 19	20.76000 +0.08	20.88	20.63	20.70	2,311,875
27 May 19	20.68000 +0.29	20.72	20.41	20.41	1,097,246
24 May 19	20.39000 +0.30	20.45	20.06	20.15	1,837,889
23 May 19	20.09000 -0.26	20.34	19.92	20.26	2,163,561
22 May 19	20.35000 +0.09	20.40	20.22	20.30	1,335,262
21 May 19	20.26000 +0.24	20.37	20.00	20.06	1,649,713
20 May 19	20.02000 -0.07	20.27	19.89	20.11	1,239,530
17 May 19	20.09000 -0.04	20.26	19.99	20.13	1,298,186
16 May 19	20.13000 +0.03	20.24	20.05	20.06	1,548,714
15 May 19	20.10000 +0.12	20.16	19.78	20.00	2,274,591
14 May 19	19.98000 -0.84	20.47	19.75	20.15	3,591,336
13 May 19	20.82000 +0.12	21.10	20.71	20.99	2,618,248
10 May 19	20.70000 +0.03	20.97	20.65	20.85	2,205,874
09 May 19	20.67000 -0.40	21.14	20.59	21.07	2,517,704
08 May 19	21.07000 -0.53	21.62	21.07	21.59	2,700,705
07 May 19	21.60000 +0.39	21.63	21.18	21.21	2,267,228
06 May 19	21.21000 -0.23	21.29	20.98	21.29	1,390,323
03 May 19	21.44000 +0.17	21.46	21.17	21.25	1,537,783
02 May 19	21.27000 +0.21	21.58	21.15	21.15	2,936,202
30 Apr 19	21.06000 -0.10	21.24	21.01	21.12	1,965,950
29 Apr 19	21.16000 -0.06	21.24	21.05	21.20	1,324,206
26 Apr 19	21.22000 +0.02	21.35	21.17	21.24	1,414,369
25 Apr 19	21.20000 +0.08	21.26	21.08	21.10	1,350,217
24 Apr 19	21.12000 -0.10	21.23	21.07	21.20	1,299,092
23 Apr 19	21.22000 +0.17	21.29	21.01	21.05	2,272,958
18 Apr 19	21.05000 -0.20	21.31	20.96	21.20	2,549,048
17 Apr 19	21.25000 +0.18	21.25	20.73	21.14	2,567,189
16 Apr 19	21.07000 +0.40	21.20	20.64	20.64	3,198,436
15 Apr 19	20.67000 +0.21	20.72	20.45	20.45	1,842,451
12 Apr 19	20.46000 -0.09	20.59	20.32	20.59	1,323,253
11 Apr 19	20.55000 +0.02	20.59	20.34	20.44	1,309,494
10 Apr 19	20.53000 +0.20	20.54	20.30	20.30	1,528,531
09 Apr 19	20.33000 +0.03	20.52	20.05	20.23	1,940,083
08 Apr 19	20.30000 -0.15	20.49	20.30	20.40	1,660,601
05 Apr 19	20.45000 +0.06	20.49	20.24	20.34	1,744,610
04 Apr 19	20.39000 +0.00	20.44	20.22	20.35	1,793,283
03 Apr 19	20.39000 +0.36	20.39	20.09	20.16	1,733,691
02 Apr 19	20.03000 +0.01	20.14	19.99	19.99	1,153,250
01 Apr 19	20.02000 +0.09	20.10	19.91	20.03	1,515,456
29 Mar 19	19.93000 +0.12	20.05	19.74	19.95	1,715,742
28 Mar 19	19.81000 -0.09	20.02	19.74	19.94	1,180,636
27 Mar 19	19.89500 +0.05	19.98	19.75	19.85	1,443,149
26 Mar 19	19.85000 +0.10	19.95	19.73	19.76	1,395,317
25 Mar 19	19.75500 -0.21	20.03	19.72	19.83	1,496,470
22 Mar 19	19.96500 -0.19	20.27	19.89	20.20	2,271,378
21 Mar 19	20.16000 +0.17	20.19	19.98	20.00	1,469,501
20 Mar 19	19.98500 -0.30	20.13	19.98	20.00	2,004,724
19 Mar 19	20.28000 +0.16	20.35	20.07	20.10	1,413,984
18 Mar 19	20.12000 +0.07	20.18	19.94	20.01	1,269,925
15 Mar 19	20.05000 +0.01	20.11	19.93	20.10	2,532,841
14 Mar 19	20.04000 +0.11	20.08	19.91	19.92	1,242,191
13 Mar 19	19.93000 +0.00	19.94	19.80	19.85	1,399,751
12 Mar 19	19.93000 +0.12	20.00	19.72	19.89	1,612,480
11 Mar 19	19.81000 +0.12	19.87	19.62	19.75	1,284,390
08 Mar 19	19.69000 +0.00	19.83	19.61	19.61	2,278,426
07 Mar 19	19.69500 +0.17	19.72	19.40	19.51	1,541,422
06 Mar 19	19.52000 +0.06	19.54	19.38	19.48	1,457,439
05 Mar 19	19.46500 +0.02	19.57	19.29	19.42	1,712,932
04 Mar 19	19.44000 +0.08	19.52	19.20	19.20	1,356,968
01 Mar 19	19.36000 +0.06	19.54	19.35	19.50	1,629,067
28 Feb 19	19.30000 -0.09	19.37	19.16	19.31	2,494,006
27 Feb 19	19.39000 -0.52	19.92	19.34	19.90	2,886,093
26 Feb 19	19.91000 +0.11	19.97	19.70	19.80	2,118,957
25 Feb 19	19.80000 +0.19	19.88	19.58	19.61	2,224,974
22 Feb 19	19.60500 -0.15	19.80	19.55	19.75	1,678,274
21 Feb 19	19.75500 +0.33	20.08	19.37	19.60	3,674,569
20 Feb 19	19.42000 +0.12	19.46	19.26	19.30	1,518,539
19 Feb 19	19.30000 +0.14	19.34	19.08	19.20	1,959,959
18 Feb 19	19.15500 +0.07	19.24	18.97	19.09	1,639,466
15 Feb 19	19.09000 +0.24	19.13	18.72	18.89	1,864,292
14 Feb 19	18.85000 -0.06	19.19	18.80	18.98	1,740,807
13 Feb 19	18.90500 +0.06	18.99	18.69	18.82	1,868,865
12 Feb 19	18.85000 +0.03	18.98	18.76	18.93	1,311,247
11 Feb 19	18.81500 +0.25	18.89	18.62	18.64	1,582,158
08 Feb 19	18.56500 -0.25	18.80	18.53	18.80	1,836,901
07 Feb 19	18.82000 +0.42	18.97	18.32	18.35	3,400,559
06 Feb 19	18.40000 -0.26	18.70	18.40	18.58	2,159,927
05 Feb 19	18.66000 +0.35	18.66	18.26	18.34	2,119,580
04 Feb 19	18.31000 -0.33	18.61	18.23	18.61	1,408,502
01 Feb 19	18.63500 +0.22	18.68	18.25	18.65	2,173,936
31 Jan 19	18.42000 +0.26	18.44	18.08	18.11	2,230,739
30 Jan 19	18.15500 -0.08	18.27	18.11	18.17	1,441,798
29 Jan 19	18.23500 +0.23	18.28	18.04	18.04	1,216,401
28 Jan 19	18.01000 -0.06	18.06	17.87	17.90	1,029,926
25 Jan 19	18.06500 -0.11	18.43	18.06	18.27	1,409,701
24 Jan 19	18.17500 +0.07	18.22	18.04	18.08	1,970,882
23 Jan 19	18.10000 +0.02	18.24	18.00	18.02	1,471,537
22 Jan 19	18.08500 -0.09	18.27	18.03	18.15	1,000,292
21 Jan 19	18.17000 -0.16	18.35	18.06	18.31	1,585,102
18 Jan 19	18.33500 +0.34	18.40	17.96	18.09	2,082,024
17 Jan 19	17.99000 +0.00	18.01	17.83	17.95	948,056
16 Jan 19	17.98500 +0.18	18.02	17.75	17.81	1,523,761
15 Jan 19	17.80500 +0.09	17.96	17.70	17.85	1,480,679
14 Jan 19	17.71500 +0.00	17.72	17.50	17.56	1,348,225
11 Jan 19	17.72000 -0.53	18.07	17.67	17.99	2,155,644
10 Jan 19	18.25000 +0.15	18.27	17.98	17.98	1,519,072
09 Jan 19	18.10000 +0.14	18.17	17.94	18.08	1,576,211
08 Jan 19	17.96500 +0.19	18.17	17.67	17.75	2,859,242
07 Jan 19	17.77000 -0.10	17.98	17.69	17.97	1,686,829
04 Jan 19	17.87500 +0.20	17.96	17.64	17.72	1,475,096
03 Jan 19	17.67500 -0.13	17.97	17.67	17.73	1,455,440
02 Jan 19	17.80000 -0.16	17.83	17.51	17.81	2,022,782
31 Dec 18	17.95500 +0.18	17.95	17.79	17.84	445,948
28 Dec 18	17.77000 +0.27	17.88	17.52	17.60	1,166,490
27 Dec 18	17.49500 -0.49	18.11	17.40	17.99	2,448,415
24 Dec 18	17.99000 -0.10	18.23	17.99	18.11	672,135
21 Dec 18	18.09500 -0.18	18.32	18.04	18.27	6,524,580
20 Dec 18	18.27000 -0.12	18.42	18.03	18.16	2,553,591
19 Dec 18	18.39000 +0.19	18.59	18.15	18.17	2,191,438
18 Dec 18	18.19500 -0.36	18.55	18.18	18.55	2,385,965
17 Dec 18	18.56000 +0.05	18.81	18.36	18.37	2,130,952
14 Dec 18	18.51500 -0.09	18.57	18.32	18.56	1,990,949
13 Dec 18	18.60000 +0.20	18.64	18.20	18.29	1,725,608
12 Dec 18	18.40000 +0.35	18.45	18.10	18.15	2,005,951
11 Dec 18	18.04500 +0.45	18.29	17.67	17.77	2,904,915
10 Dec 18	17.59500 -0.41	18.01	17.57	17.91	2,181,139
07 Dec 18	18.00500 -0.01	18.25	18.00	18.07	2,109,964
06 Dec 18	18.01000 -0.53	18.49	17.92	18.42	3,058,423
05 Dec 18	18.54000 -0.22	18.68	18.36	18.63	2,136,378
04 Dec 18	18.76000 -0.03	18.91	18.71	18.82	1,620,342
03 Dec 18	18.79000 +0.02	19.17	18.75	18.90	1,854,148
30 Nov 18	18.77500 +0.03	18.83	18.56	18.76	1,779,147
29 Nov 18	18.74000 -0.26	19.06	18.69	19.05	1,493,650
28 Nov 18	18.99500 +0.04	19.12	18.90	18.90	1,463,929
27 Nov 18	18.96000 +0.19	18.96	18.67	18.72	1,562,352
26 Nov 18	18.77000 +0.16	19.00	18.61	18.67	1,532,551
23 Nov 18	18.61000 +0.20	18.67	18.39	18.42	1,288,939
22 Nov 18	18.41000 -0.38	18.67	18.41	18.67	1,332,434
21 Nov 18	18.78500 +0.24	18.81	18.43	18.67	2,174,885
20 Nov 18	18.54500 +0.08	18.68	18.38	18.48	2,239,523
19 Nov 18	18.47000 -0.03	18.69	18.47	18.54	1,314,896
16 Nov 18	18.49500 +0.11	18.56	18.31	18.41	2,364,296
15 Nov 18	18.39000 -0.19	18.75	18.18	18.60	3,210,000
14 Nov 18	18.58000 -0.07	18.86	18.41	18.65	2,390,543
13 Nov 18	18.64500 +0.07	18.70	18.42	18.58	1,680,580
12 Nov 18	18.57500 -0.31	18.89	18.42	18.88	2,339,691
09 Nov 18	18.89000 +0.39	18.99	18.39	18.45	2,965,126
08 Nov 18	18.49500 +0.04	18.73	18.43	18.50	1,812,106
07 Nov 18	18.45500 +0.50	18.50	18.12	18.27	3,399,393
06 Nov 18	17.95000 +0.09	18.00	17.67	17.88	2,117,099
05 Nov 18	17.86500 +0.30	17.86	17.58	17.59	2,036,118
02 Nov 18	17.56500 -0.05	18.19	17.55	18.10	2,504,308
01 Nov 18	17.61000 -0.01	17.90	17.54	17.63	1,432,686
31 Oct 18	17.62000 -0.16	17.92	17.49	17.84	2,480,735
30 Oct 18	17.78000 +0.73	17.82	17.15	17.15	3,446,818
29 Oct 18	17.05500 +0.01	17.13	16.92	16.92	1,346,021
26 Oct 18	17.05000 -0.10	17.19	16.84	17.05	1,896,407
25 Oct 18	17.15000 +0.45	17.15	16.63	16.64	2,175,281
24 Oct 18	16.70000 -0.17	17.02	16.68	16.93	1,747,606
23 Oct 18	16.87000 -0.07	17.01	16.73	16.80	1,653,344
22 Oct 18	16.94000 +0.09	17.30	16.90	16.94	1,711,222
19 Oct 18	16.85500 +0.07	16.93	16.66	16.78	2,943,524
18 Oct 18	16.78000 -0.10	17.11	16.77	16.92	1,863,213
17 Oct 18	16.88500 -0.06	17.06	16.80	16.98	2,389,047
16 Oct 18	16.94000 +0.33	16.99	16.67	16.67	2,190,835
15 Oct 18	16.61500 +0.02	16.65	16.42	16.60	2,596,231
12 Oct 18	16.59000 -0.11	16.83	16.58	16.83	2,562,859
11 Oct 18	16.70500 -0.57	17.18	16.70	17.11	3,657,703
10 Oct 18	17.27000 -0.12	17.44	17.24	17.34	2,117,586
09 Oct 18	17.39000 +0.34	17.44	17.00	17.05	2,233,926
08 Oct 18	17.04500 -0.12	17.25	17.01	17.10	1,535,593
05 Oct 18	17.16500 +0.05	17.38	17.00	17.38	1,915,024
04 Oct 18	17.11500 -0.17	17.21	16.92	17.17	2,507,728
03 Oct 18	17.28500 -0.16	17.51	17.26	17.44	1,731,354
02 Oct 18	17.44500 +0.20	17.48	17.17	17.22	2,558,619
01 Oct 18	17.24500 +0.06	17.35	17.16	17.20	1,939,621
28 Sep 18	17.19000 -0.15	17.26	17.02	17.24	2,520,648
27 Sep 18	17.34000 +0.13	17.34	17.09	17.15	2,025,896
26 Sep 18	17.21000 +0.09	17.27	17.05	17.11	2,341,403
25 Sep 18	17.11500 -0.27	17.44	17.10	17.35	1,766,339
24 Sep 18	17.38500 -0.12	17.56	17.37	17.51	1,378,700
21 Sep 18	17.50500 +0.16	17.58	17.28	17.32	5,662,475
20 Sep 18	17.34000 +0.11	17.50	17.26	17.27	2,808,791
19 Sep 18	17.22500 -0.25	17.52	17.18	17.49	2,169,992
18 Sep 18	17.48000 -0.17	17.81	17.42	17.72	2,593,556
17 Sep 18	17.65000 +0.05	17.78	17.56	17.63	1,500,395
14 Sep 18	17.60500 -0.22	17.94	17.60	17.90	2,262,441
13 Sep 18	17.82500 +0.02	17.99	17.73	17.78	2,110,303
12 Sep 18	17.80500 -0.12	17.93	17.73	17.80	2,321,195
11 Sep 18	17.92500 +0.20	17.96	17.73	17.75	2,482,320
10 Sep 18	17.72500 +0.00	17.92	17.64	17.69	2,083,538
07 Sep 18	17.73000 -0.15	17.92	17.62	17.92	2,249,831
06 Sep 18	17.87500 +0.03	18.05	17.85	17.85	1,743,997
05 Sep 18	17.84500 -0.19	17.99	17.76	17.99	2,557,145
04 Sep 18	18.03500 -0.05	18.24	17.98	18.18	1,939,937
03 Sep 18	18.08000 -0.08	18.16	18.02	18.08	1,210,253
31 Aug 18	18.16000 -0.11	18.26	18.09	18.24	1,651,885
30 Aug 18	18.27000 -0.07	18.42	18.23	18.34	1,232,164
29 Aug 18	18.34000 -0.02	18.40	18.09	18.36	1,778,764
28 Aug 18	18.36000 +0.17	18.40	18.16	18.28	2,187,782
27 Aug 18	18.19000 +0.10	18.29	18.14	18.27	1,058,234
24 Aug 18	18.09500 -0.08	18.25	18.05	18.17	886,165
23 Aug 18	18.17000 +0.02	18.20	18.06	18.17	2,310,575
22 Aug 18	18.14500 -0.19	18.33	18.06	18.33	2,032,607
21 Aug 18	18.33500 +0.28	18.50	18.01	18.05	1,641,714
20 Aug 18	18.05000 -0.03	18.17	18.02	18.15	1,147,495
17 Aug 18	18.08000 -0.08	18.19	17.90	18.17	1,686,333
16 Aug 18	18.15500 +0.13	18.18	17.96	18.09	1,301,757
15 Aug 18	18.02500 -0.26	18.35	17.95	18.31	1,798,976
14 Aug 18	18.28000 -0.03	18.44	18.26	18.40	1,289,244
13 Aug 18	18.31000 -0.02	18.38	18.10	18.30	1,634,608
10 Aug 18	18.33000 -0.40	18.69	18.22	18.69	2,262,373
09 Aug 18	18.73000 -0.08	18.81	18.66	18.76	1,388,486
08 Aug 18	18.81000 -0.02	18.86	18.68	18.81	1,382,477
07 Aug 18	18.83500 -0.01	18.99	18.82	18.82	1,810,801
06 Aug 18	18.84000 -0.12	18.99	18.75	18.99	1,613,729
03 Aug 18	18.96000 +0.12	18.96	18.76	18.88	1,754,728
02 Aug 18	18.84000 -0.06	18.94	18.81	18.89	2,239,570
01 Aug 18	18.89500 -0.64	19.38	18.75	19.34	4,102,320
31 Jul 18	19.53500 +0.15	19.71	19.28	19.37	2,016,303
30 Jul 18	19.39000 -0.20	19.66	19.30	19.58	2,274,353
27 Jul 18	19.59500 +0.30	19.69	19.35	19.37	1,687,489
26 Jul 18	19.30000 +0.15	19.47	19.15	19.15	2,529,654
25 Jul 18	19.14500 +0.23	19.25	18.87	18.95	1,970,851
24 Jul 18	18.92000 -0.39	19.08	18.75	18.95	3,442,154
23 Jul 18	19.30500 -0.02	19.46	19.13	19.25	1,371,113
20 Jul 18	19.32500 +0.05	19.34	19.10	19.20	1,484,175
19 Jul 18	19.28000 -0.01	19.34	19.14	19.21	2,151,377
18 Jul 18	19.29000 +0.10	19.32	19.00	19.05	2,234,998
17 Jul 18	19.19000 -0.06	19.23	18.95	19.20	1,441,400
16 Jul 18	19.24500 -0.05	19.35	19.08	19.25	1,545,153
13 Jul 18	19.30000 -0.01	19.50	19.30	19.33	1,829,519
12 Jul 18	19.31000 +0.29	19.31	18.97	19.01	1,712,497
11 Jul 18	19.02000 +0.02	19.08	18.91	18.92	1,636,993
10 Jul 18	19.00500 -0.07	19.07	18.85	19.05	1,874,109
09 Jul 18	19.07500 -0.14	19.23	19.06	19.10	1,982,659
06 Jul 18	19.22000 +0.44	19.23	18.84	18.84	3,057,486
05 Jul 18	18.78000 +0.26	18.86	18.37	18.43	2,557,131
04 Jul 18	18.52000 -0.10	18.77	18.51	18.73	2,007,607
03 Jul 18	18.62000 +0.33	18.67	18.38	18.43	2,068,723
02 Jul 18	18.29500 -0.03	18.36	18.14	18.20	1,928,158
29 Jun 18	18.33000 +0.05	18.47	18.20	18.33	2,222,852
28 Jun 18	18.28000 +0.02	18.50	18.16	18.33	2,191,491
27 Jun 18	18.26000 +0.01	18.42	18.03	18.20	1,886,423
26 Jun 18	18.24500 +0.06	18.56	18.18	18.26	1,743,424
25 Jun 18	18.18500 -0.27	18.42	18.05	18.30	2,412,690
22 Jun 18	18.45500 -0.24	18.68	18.27	18.61	2,645,681
21 Jun 18	18.69000 -0.69	19.38	18.67	19.31	4,117,265
20 Jun 18	19.38500 +0.02	19.57	19.35	19.47	1,398,683
19 Jun 18	19.36000 -0.02	19.47	19.16	19.24	1,937,483
18 Jun 18	19.38000 -0.18	19.64	19.21	19.58	1,906,201
15 Jun 18	19.56000 +0.05	19.80	19.55	19.66	3,421,644
14 Jun 18	19.51000 +0.25	19.61	19.08	19.17	2,191,561
13 Jun 18	19.26000 +0.02	19.38	19.17	19.24	1,706,866
12 Jun 18	19.24000 +0.07	19.30	19.13	19.20	1,986,785
11 Jun 18	19.16500 +0.08	19.25	19.04	19.11	1,747,962
08 Jun 18	19.09000 -0.13	19.25	19.00	19.22	1,532,352
07 Jun 18	19.22000 +0.02	19.33	19.13	19.33	1,395,487
06 Jun 18	19.20000 -0.18	19.41	19.09	19.36	1,517,758
05 Jun 18	19.38000 -0.22	19.88	19.38	19.60	1,857,958
04 Jun 18	19.60000 +0.18	19.84	19.51	19.51	1,722,579
01 Jun 18	19.41500 +0.00	19.62	19.40	19.56	1,560,868
31 May 18	19.42000 -0.07	19.56	19.36	19.56	7,150,708
30 May 18	19.48500 -0.11	19.60	19.42	19.57	2,099,314
29 May 18	19.60000 -0.25	19.81	19.45	19.74	2,569,453
28 May 18	19.85000 -0.06	20.01	19.80	19.99	1,159,096
25 May 18	19.91000 +0.03	20.12	19.82	19.95	1,807,787
24 May 18	19.88000 -0.11	20.00	19.77	20.00	1,927,156
23 May 18	19.99000 -0.08	20.13	19.84	20.08	1,947,618
22 May 18	20.07000 +0.07	20.20	19.90	20.01	1,452,067
21 May 18	19.99500 +0.05	20.11	19.95	19.98	918,468
18 May 18	19.95000 +0.27	20.03	19.73	19.75	3,012,716
17 May 18	19.68000 +0.27	19.78	19.42	19.48	2,165,941
16 May 18	19.41000 -0.22	19.72	19.33	19.58	1,736,038
15 May 18	19.62500 -0.10	19.80	19.58	19.73	2,119,930
14 May 18	19.73000 -0.98	19.96	19.59	19.93	2,099,366
11 May 18	20.71000 +0.05	20.71	20.48	20.69	2,419,587
10 May 18	20.66000 +0.09	20.74	20.45	20.54	1,614,085
09 May 18	20.57000 -0.05	20.65	20.46	20.55	1,567,891
08 May 18	20.62000 -0.15	20.78	20.52	20.70	1,964,478
07 May 18	20.77000 +0.41	20.78	20.36	20.36	1,722,318
04 May 18	20.36000 +0.14	20.43	20.20	20.20	2,270,496
03 May 18	20.22000 +0.51	20.46	20.14	20.40	4,934,402
02 May 18	19.70500 +0.05	19.71	19.33	19.58	4,666,879
30 Apr 18	19.65500 -0.04	19.76	19.64	19.71	1,436,594
27 Apr 18	19.69500 +0.10	19.72	19.52	19.61	1,201,292
26 Apr 18	19.59500 +0.41	19.64	19.13	19.15	2,423,038
25 Apr 18	19.18000 -0.12	19.27	19.14	19.20	1,142,249
24 Apr 18	19.30000 +0.02	19.47	19.19	19.30	1,532,427
23 Apr 18	19.27500 -0.03	19.29	19.14	19.25	1,442,612
20 Apr 18	19.30500 -0.11	19.45	19.22	19.38	1,325,599
19 Apr 18	19.42000 +0.07	19.55	19.32	19.32	1,389,033
18 Apr 18	19.35500 +0.14	19.46	19.20	19.20	1,899,360
17 Apr 18	19.21500 +0.06	19.39	19.16	19.20	1,782,082
16 Apr 18	19.15500 +0.02	19.17	19.04	19.15	1,146,240
13 Apr 18	19.14000 +0.13	19.14	18.95	19.03	1,146,791
12 Apr 18	19.01500 +0.24	19.02	18.75	18.83	1,859,304
11 Apr 18	18.77500 -0.48	19.26	18.75	19.25	2,717,741
10 Apr 18	19.25500 -0.13	19.49	19.07	19.47	1,858,122
09 Apr 18	19.38500 +0.06	19.47	19.27	19.32	1,267,937
06 Apr 18	19.33000 +0.17	19.46	19.19	19.24	1,522,199
05 Apr 18	19.16000 +0.10	19.29	19.16	19.25	2,266,136
04 Apr 18	19.06000 -0.08	19.17	18.96	19.17	1,299,669
03 Apr 18	19.14000 -0.11	19.26	19.05	19.12	1,748,750
29 Mar 18	19.24500 +0.00	19.35	19.11	19.26	1,827,964
28 Mar 18	19.25000 +0.36	19.25	18.77	18.89	2,013,761
27 Mar 18	18.89000 +0.23	18.97	18.78	18.85	1,529,157
26 Mar 18	18.66000 -0.15	18.92	18.57	18.85	1,472,213
23 Mar 18	18.80500 -0.02	18.84	18.60	18.67	2,500,090
22 Mar 18	18.82500 -0.23	19.13	18.69	19.04	1,678,045
21 Mar 18	19.05500 +0.14	19.24	18.93	18.94	1,708,400
20 Mar 18	18.91500 -0.30	19.24	18.84	19.20	2,490,764
19 Mar 18	19.22000 -0.27	19.48	19.15	19.45	1,881,986
16 Mar 18	19.48500 +0.17	19.50	19.34	19.36	3,094,060
15 Mar 18	19.31500 -0.05	19.46	19.32	19.43	2,181,085
14 Mar 18	19.36500 +0.00	19.48	19.25	19.29	2,304,925
13 Mar 18	19.36000 -0.55	19.57	19.31	19.50	5,514,438
12 Mar 18	19.91000 +0.13	20.21	19.90	20.05	1,768,020
09 Mar 18	19.78000 +0.13	19.90	19.62	19.63	2,040,154
08 Mar 18	19.65500 +0.24	19.78	19.40	19.46	1,969,672
07 Mar 18	19.41500 +0.21	19.52	19.25	19.44	2,235,053
06 Mar 18	19.21000 +0.13	19.25	19.10	19.16	1,415,815
05 Mar 18	19.07500 +0.06	19.19	18.91	18.99	2,237,595
02 Mar 18	19.01500 -0.65	19.62	18.94	19.55	2,786,929
01 Mar 18	19.66000 -0.31	20.01	19.66	19.97	2,736,734
28 Feb 18	19.97000 -0.09	20.09	19.89	20.01	1,595,168
27 Feb 18	20.06000 -0.07	20.40	20.01	20.33	1,887,006
26 Feb 18	20.13000 +0.01	20.27	19.98	20.19	1,614,852
23 Feb 18	20.12000 +0.16	20.28	19.75	19.87	2,131,124
22 Feb 18	19.96500 +0.42	20.21	19.43	19.99	4,273,875
21 Feb 18	19.55000 +0.19	19.57	19.24	19.34	1,843,871
20 Feb 18	19.35500 +0.08	19.38	19.19	19.24	1,750,085
19 Feb 18	19.27500 -0.33	19.53	19.19	19.49	1,566,182
16 Feb 18	19.60000 +0.23	19.75	19.44	19.48	1,601,372
15 Feb 18	19.37000 -0.30	19.67	19.31	19.67	2,012,090
14 Feb 18	19.66500 +0.39	19.80	19.27	19.36	2,682,253
13 Feb 18	19.27500 -0.10	19.41	19.22	19.34	1,817,159
12 Feb 18	19.38000 +0.19	19.53	19.19	19.32	1,884,421
09 Feb 18	19.19000 -0.48	19.57	19.09	19.46	2,859,314
08 Feb 18	19.67000 +0.11	19.76	19.31	19.45	2,815,892
07 Feb 18	19.55500 +0.40	19.61	19.24	19.53	2,816,163
06 Feb 18	19.16000 -0.40	19.31	18.83	19.00	3,611,294
05 Feb 18	19.56000 -0.37	19.97	19.49	19.83	2,763,623
02 Feb 18	19.93000 -0.41	20.30	19.75	20.30	2,900,598
01 Feb 18	20.34000 +0.05	20.49	20.27	20.35	1,960,856
31 Jan 18	20.29000 +0.13	20.29	20.03	20.21	2,470,653
30 Jan 18	20.16000 -0.05	20.22	20.00	20.07	1,833,691
29 Jan 18	20.21000 -0.25	20.52	20.13	20.45	2,311,284
26 Jan 18	20.46000 -0.02	20.60	20.43	20.55	1,609,180
25 Jan 18	20.48000 -0.05	20.60	20.32	20.53	2,209,190
24 Jan 18	20.53000 -0.82	21.16	20.40	20.70	7,890,926
23 Jan 18	21.35000 +0.11	21.47	21.24	21.24	1,657,558
22 Jan 18	21.24000 +0.18	21.30	21.01	21.04	2,116,002
19 Jan 18	21.06000 +0.17	21.22	20.88	21.11	2,732,718
18 Jan 18	20.89000 -0.20	21.08	20.69	21.07	2,071,178
17 Jan 18	21.09000 +0.17	21.09	20.85	20.91	1,700,022
16 Jan 18	20.92000 +0.34	20.97	20.54	20.60	2,491,763
15 Jan 18	20.58000 -0.01	20.58	20.40	20.50	1,505,505
12 Jan 18	20.59000 -0.13	20.72	20.44	20.72	2,021,212
11 Jan 18	20.72000 -0.23	20.95	20.56	20.95	2,512,848
10 Jan 18	20.95000 -0.98	21.58	20.90	21.57	4,882,221
09 Jan 18	21.93000 -0.14	22.29	21.90	22.06	1,853,713
08 Jan 18	22.07000 +0.18	22.09	21.87	21.89	1,561,942
05 Jan 18	21.89000 +0.24	21.94	21.63	21.64	1,885,500
04 Jan 18	21.65000 +0.29	21.69	21.42	21.48	1,977,722
03 Jan 18	21.36000 +0.19	21.40	21.05	21.17	2,210,553
02 Jan 18	21.17000 -0.10	21.37	21.01	21.37	1,348,973
29 Dec 17	21.27500 -0.03	21.43	21.23	21.30	960,378
28 Dec 17	21.31000 -0.14	21.44	21.25	21.42	908,053
27 Dec 17	21.44500 -0.04	21.58	21.32	21.43	786,412
22 Dec 17	21.48500 +0.06	21.52	21.25	21.41	1,351,731
21 Dec 17	21.42500 +0.15	21.54	21.11	21.19	2,492,155
20 Dec 17	21.27000 +0.05	21.33	21.03	21.22	1,943,109
19 Dec 17	21.22500 +0.10	21.44	21.17	21.23	2,119,020
18 Dec 17	21.13000 +0.20	21.19	21.03	21.04	2,102,085
15 Dec 17	20.92500 +0.08	21.00	20.70	20.77	3,261,339
14 Dec 17	20.84500 -0.08	21.17	20.79	20.90	2,229,226
13 Dec 17	20.92500 -0.26	21.28	20.85	21.22	2,784,710
12 Dec 17	21.18500 +0.06	21.26	21.00	21.12	2,724,877
11 Dec 17	21.12000 -0.21	21.33	20.92	21.33	2,069,909
08 Dec 17	21.33000 -0.09	21.55	21.21	21.49	1,726,661
07 Dec 17	21.42000 +0.07	21.62	21.27	21.45	2,510,906
06 Dec 17	21.35000 +0.13	21.39	21.01	21.11	1,712,189
05 Dec 17	21.22000 +0.00	21.38	21.13	21.22	2,194,264
04 Dec 17	21.22000 +0.14	21.36	21.16	21.22	1,667,668
01 Dec 17	21.08000 -0.17	21.34	20.90	21.23	2,472,785
30 Nov 17	21.25500 -0.05	21.46	21.17	21.31	2,828,005
29 Nov 17	21.30500 +0.18	21.48	21.15	21.17	1,764,832
28 Nov 17	21.12500 +0.16	21.22	20.93	20.96	1,702,792
27 Nov 17	20.96500 -0.08	21.18	20.95	21.02	1,189,291
24 Nov 17	21.04000 -0.01	21.19	21.02	21.05	1,341,749
23 Nov 17	21.05000 +0.17	21.13	20.84	20.86	1,646,024
22 Nov 17	20.87500 +0.03	21.08	20.83	20.83	1,704,119
21 Nov 17	20.84500 -0.08	20.98	20.75	20.91	2,255,437
20 Nov 17	20.92000 -0.05	21.02	20.87	20.95	1,542,756
17 Nov 17	20.96500 -0.08	21.12	20.84	21.00	2,229,282
16 Nov 17	21.04500 +0.15	21.20	20.92	20.99	2,230,894
15 Nov 17	20.89500 -0.01	20.96	20.73	20.80	1,951,796
14 Nov 17	20.91000 -0.04	21.05	20.88	20.99	1,758,327
13 Nov 17	20.95000 -0.08	21.09	20.73	21.03	1,690,903
10 Nov 17	21.03500 +0.02	21.10	20.89	21.02	1,829,077
09 Nov 17	21.01500 +0.00	21.13	20.90	21.00	2,391,406
08 Nov 17	21.01000 +0.33	21.09	20.68	20.70	3,146,946
07 Nov 17	20.68000 +0.16	20.83	20.44	20.52	2,681,913
06 Nov 17	20.52500 +0.05	20.63	20.46	20.48	1,727,275
03 Nov 17	20.47500 +0.06	20.56	20.40	20.42	1,235,936
02 Nov 17	20.42000 +0.02	20.51	20.33	20.43	1,465,213
01 Nov 17	20.39500 +0.06	20.56	20.34	20.35	1,482,065
31 Oct 17	20.34000 +0.08	20.49	20.28	20.31	1,373,195
30 Oct 17	20.26000 -0.01	20.40	20.08	20.27	1,864,345
27 Oct 17	20.27000 +0.26	20.42	20.08	20.10	3,261,036
26 Oct 17	20.01000 +0.14	20.13	19.78	19.84	1,919,905
25 Oct 17	19.87000 -0.22	20.10	19.75	20.03	2,277,401
24 Oct 17	20.09500 -0.03	20.25	20.04	20.09	1,012,519
23 Oct 17	20.12000 +0.05	20.24	20.07	20.08	1,008,354
20 Oct 17	20.07500 -0.03	20.28	20.03	20.14	1,615,288
19 Oct 17	20.11000 +0.01	20.15	19.99	20.05	1,652,373
18 Oct 17	20.10000 +0.10	20.14	19.98	20.00	1,354,029
17 Oct 17	20.00500 -0.01	20.15	19.99	20.06	1,400,939
16 Oct 17	20.01000 +0.15	20.11	19.63	19.93	2,932,033
13 Oct 17	19.86000 -0.01	19.97	19.84	19.87	835,380
12 Oct 17	19.87500 +0.01	19.89	19.76	19.80	1,096,254
11 Oct 17	19.86000 +0.07	19.90	19.76	19.81	1,716,713
10 Oct 17	19.79500 -0.06	19.87	19.73	19.85	1,249,587
09 Oct 17	19.85500 +0.15	19.95	19.75	19.75	1,406,605
06 Oct 17	19.70500 +0.07	19.76	19.58	19.64	1,416,984
05 Oct 17	19.63500 +0.06	19.87	19.59	19.59	1,662,072
04 Oct 17	19.58000 -0.05	19.73	19.39	19.64	1,735,286
03 Oct 17	19.63000 +0.00	19.73	19.56	19.61	1,288,681
02 Oct 17	19.62500 +0.08	19.63	19.49	19.53	1,390,895
29 Sep 17	19.55000 +0.04	19.58	19.34	19.49	1,689,313
28 Sep 17	19.51000 +0.01	19.53	19.33	19.51	1,314,878
27 Sep 17	19.50000 +0.03	19.54	19.40	19.53	1,530,032
26 Sep 17	19.46500 +0.11	19.53	19.26	19.34	1,390,726
25 Sep 17	19.35000 -0.03	19.43	19.24	19.35	1,421,116
22 Sep 17	19.38000 +0.26	19.42	19.07	19.10	2,194,301
21 Sep 17	19.12000 -0.31	19.44	19.00	19.44	2,770,559
20 Sep 17	19.43000 -0.08	19.52	19.33	19.47	2,025,152
19 Sep 17	19.51000 -0.02	19.65	19.46	19.50	1,542,530
18 Sep 17	19.53500 -0.19	19.93	19.49	19.83	2,480,702
15 Sep 17	19.73000 +0.02	19.85	19.59	19.67	3,016,471
14 Sep 17	19.71000 +0.01	19.77	19.58	19.67	1,754,766
13 Sep 17	19.70000 -0.19	20.02	19.67	19.83	2,532,681
12 Sep 17	19.89000 -0.11	20.07	19.88	20.00	2,057,998
11 Sep 17	20.00000 +0.03	20.15	20.00	20.01	1,763,402
08 Sep 17	19.96500 +0.13	20.08	19.82	19.90	1,983,476
07 Sep 17	19.84000 +0.09	20.00	19.77	19.77	2,515,107
06 Sep 17	19.75500 +0.05	19.88	19.55	19.60	1,696,041
05 Sep 17	19.70500 +0.08	19.80	19.57	19.60	1,675,930
04 Sep 17	19.63000 -0.13	19.70	19.52	19.62	1,119,428
01 Sep 17	19.76000 +0.05	19.88	19.72	19.73	1,753,066
31 Aug 17	19.71000 +0.30	19.74	19.48	19.48	2,277,705
30 Aug 17	19.40500 +0.10	19.47	19.25	19.33	1,602,684
29 Aug 17	19.31000 -0.24	19.50	19.20	19.42	2,183,510
28 Aug 17	19.54500 +0.02	19.56	19.38	19.45	765,489
25 Aug 17	19.52500 +0.01	19.58	19.39	19.50	1,083,083
24 Aug 17	19.51000 +0.07	19.54	19.44	19.47	1,256,278
23 Aug 17	19.44500 -0.03	19.51	19.27	19.45	1,392,328
22 Aug 17	19.48000 +0.06	19.53	19.42	19.47	869,275
21 Aug 17	19.42000 -0.06	19.42	19.29	19.41	1,146,885
18 Aug 17	19.48000 -0.22	19.66	19.41	19.66	1,333,591
17 Aug 17	19.70000 +0.20	19.77	19.46	19.47	2,133,040
16 Aug 17	19.50500 +0.14	19.58	19.39	19.42	1,442,884
15 Aug 17	19.36500 +0.25	19.47	19.12	19.12	1,566,804
14 Aug 17	19.11500 +0.22	19.17	18.93	18.93	2,000,165
11 Aug 17	18.90000 -0.15	19.02	18.81	18.98	1,639,890
10 Aug 17	19.04500 +0.05	19.05	18.92	18.97	1,984,254
09 Aug 17	19.00000 -0.07	19.02	18.85	18.99	2,215,032
08 Aug 17	19.06500 +0.07	19.07	18.99	19.02	1,634,281
07 Aug 17	19.00000 -0.06	19.10	18.98	19.10	1,703,861
04 Aug 17	19.06000 +0.06	19.16	18.98	19.00	2,712,871
03 Aug 17	19.00000 -0.01	19.04	18.94	19.02	2,374,103
02 Aug 17	19.01500 -0.09	19.10	18.92	19.10	1,978,776
01 Aug 17	19.10000 +0.05	19.17	18.92	19.13	1,744,882
31 Jul 17	19.05500 +0.38	19.33	18.51	18.58	2,922,338
28 Jul 17	18.67500 -0.13	18.81	18.55	18.73	2,867,535
27 Jul 17	18.80500 -0.32	19.10	18.77	19.10	3,140,959
26 Jul 17	19.12500 +0.05	19.33	19.07	19.10	1,367,845
25 Jul 17	19.08000 -0.02	19.29	19.05	19.08	1,657,651
24 Jul 17	19.10000 -0.02	19.20	19.03	19.16	1,472,165
21 Jul 17	19.12000 -0.11	19.35	19.06	19.23	1,600,995
20 Jul 17	19.23000 +0.00	19.46	19.17	19.30	1,299,925
19 Jul 17	19.23000 +0.11	19.27	19.11	19.20	1,194,210
18 Jul 17	19.12000 -0.14	19.37	19.07	19.22	1,689,964
17 Jul 17	19.26000 -0.14	19.49	19.25	19.40	1,242,781
14 Jul 17	19.40000 +0.00	19.55	19.27	19.47	1,270,750
13 Jul 17	19.40000 +0.04	19.45	19.29	19.34	1,501,780
12 Jul 17	19.36000 +0.34	19.51	19.06	19.08	1,906,244
11 Jul 17	19.02000 -0.15	19.27	18.96	19.22	1,596,807
10 Jul 17	19.17500 +0.27	19.32	18.94	18.95	2,207,191
07 Jul 17	18.90500 +0.32	18.93	18.67	18.67	1,898,585
06 Jul 17	18.59000 +0.01	18.74	18.37	18.58	2,172,926
05 Jul 17	18.58000 -0.10	18.76	18.51	18.68	1,578,601
04 Jul 17	18.68000 -0.06	18.89	18.68	18.70	1,471,061
03 Jul 17	18.74000 +0.24	18.80	18.57	18.59	2,030,054
30 Jun 17	18.50000 -0.08	18.85	18.45	18.55	2,399,520
29 Jun 17	18.58500 -0.37	19.01	18.48	19.00	2,564,178
28 Jun 17	18.95500 +0.01	19.17	18.66	18.92	2,999,313
27 Jun 17	18.94500 -0.41	19.33	18.91	19.32	2,662,317
26 Jun 17	19.35500 +0.26	19.47	19.11	19.13	2,321,594
23 Jun 17	19.09500 +0.02	19.09	18.92	18.99	1,340,546
22 Jun 17	19.07500 +0.00	19.08	18.79	19.02	2,501,558
21 Jun 17	19.07500 +0.04	19.10	18.94	19.00	1,996,453
20 Jun 17	19.03500 -0.02	19.25	19.01	19.11	1,942,671
19 Jun 17	19.06000 -0.18	19.43	19.06	19.40	2,212,525
16 Jun 17	19.24000 -0.21	19.76	19.18	19.55	4,606,842
15 Jun 17	19.45000 -0.06	19.49	19.16	19.45	2,970,854
14 Jun 17	19.51000 +0.38	19.65	19.19	19.19	2,767,103
13 Jun 17	19.13500 +0.07	19.22	19.07	19.13	1,354,914
12 Jun 17	19.07000 -0.19	19.27	18.92	19.23	1,891,796
09 Jun 17	19.26500 -0.07	19.51	19.22	19.39	1,927,868
08 Jun 17	19.33000 +0.03	19.54	19.23	19.33	3,025,727
07 Jun 17	19.29500 -0.34	19.73	19.25	19.51	3,510,523
06 Jun 17	19.63500 +0.15	19.68	19.34	19.46	1,791,406
05 Jun 17	19.48500 +0.12	19.51	19.33	19.34	1,401,564
02 Jun 17	19.36500 -0.34	19.86	19.15	19.80	4,659,397
01 Jun 17	19.70000 +0.11	19.84	19.58	19.61	2,235,391
31 May 17	19.59000 -0.36	19.82	19.58	19.76	3,821,374
30 May 17	19.95000 -0.02	20.00	19.81	19.89	3,375,206
29 May 17	19.97000 +0.12	20.01	19.81	19.85	1,518,032
26 May 17	19.85000 -0.05	19.94	19.75	19.89	1,723,305
25 May 17	19.90000 +0.03	20.15	19.82	19.95	2,647,263
24 May 17	19.86500 +0.07	19.87	19.61	19.70	3,225,589
23 May 17	19.79000 +0.23	19.80	19.46	19.50	3,192,023
22 May 17	19.56000 +0.22	19.59	19.40	19.40	3,231,884
19 May 17	19.34000 +0.38	19.38	18.92	19.04	4,023,500
18 May 17	18.96500 +0.02	19.08	18.83	18.96	2,671,680
17 May 17	18.94500 -0.15	19.10	18.84	18.98	2,618,297
16 May 17	19.09000 -0.10	19.21	19.05	19.17	1,962,574
15 May 17	19.19500 +0.09	19.24	18.97	19.10	2,573,364
12 May 17	19.10000 +0.25	19.10	18.84	18.84	2,912,353
11 May 17	18.85000 -0.15	19.06	18.77	19.06	2,890,941
10 May 17	19.00000 +0.32	19.01	18.70	18.70	3,160,942
09 May 17	18.68000 +0.05	18.73	18.55	18.67	3,439,360
08 May 17	18.63000 -0.15	18.97	18.63	18.90	4,024,868
05 May 17	18.78000 +0.18	18.78	18.50	18.55	3,733,234
04 May 17	18.60500 +1.07	18.78	17.75	17.80	7,661,509
03 May 17	17.53000 -0.07	17.68	17.39	17.65	2,400,855
02 May 17	17.60500 +0.16	17.65	17.28	17.42	2,914,531
28 Apr 17	17.44000 -0.02	17.50	17.24	17.39	2,637,092
27 Apr 17	17.46000 +0.01	17.50	17.34	17.39	2,363,496
26 Apr 17	17.44500 -0.05	17.53	17.40	17.49	2,784,409
25 Apr 17	17.49500 +0.05	17.57	17.35	17.46	2,961,409
24 Apr 17	17.45000 -0.20	17.68	17.15	17.50	7,074,123
21 Apr 17	17.65500 +0.50	17.67	16.89	17.15	6,688,922
20 Apr 17	17.15500 +0.10	17.25	17.04	17.17	4,156,607
19 Apr 17	17.05500 +0.05	17.09	16.93	17.00	3,060,003
18 Apr 17	17.01000 -0.08	17.12	16.77	17.09	2,714,586
13 Apr 17	17.09000 -0.06	17.14	16.92	17.10	2,378,285
12 Apr 17	17.15000 +0.09	17.22	16.98	17.06	2,839,034
11 Apr 17	17.05500 -0.15	17.22	16.92	17.19	3,468,884
10 Apr 17	17.21000 -0.19	17.42	17.20	17.39	2,015,803
07 Apr 17	17.39500 +0.03	17.42	17.25	17.33	1,384,645
06 Apr 17	17.36500 +0.10	17.42	17.19	17.20	1,589,346
05 Apr 17	17.26500 +0.03	17.38	17.20	17.20	2,105,614
04 Apr 17	17.23000 -0.11	17.47	17.18	17.40	2,603,530
03 Apr 17	17.34000 -0.22	17.66	17.34	17.60	2,650,434
31 Mar 17	17.56000 +0.26	17.56	17.29	17.31	2,959,325
30 Mar 17	17.30000 +0.26	17.35	17.18	17.30	4,022,084
29 Mar 17	17.04000 -0.01	17.15	16.90	17.11	2,343,602
28 Mar 17	17.05000 +0.08	17.18	16.98	17.00	2,873,262
27 Mar 17	16.97000 +0.18	16.97	16.63	16.70	2,911,345
24 Mar 17	16.79000 +0.02	16.82	16.62	16.80	2,051,468
23 Mar 17	16.77000 +0.17	16.78	16.51	16.60	2,144,988
22 Mar 17	16.60500 -0.11	16.82	16.56	16.70	2,824,665
21 Mar 17	16.71500 +0.39	16.78	16.29	16.36	4,217,961
20 Mar 17	16.32500 +0.13	16.40	16.14	16.15	1,860,150
17 Mar 17	16.20000 +0.03	16.22	15.97	16.18	3,423,445
16 Mar 17	16.16500 +0.09	16.30	16.04	16.19	2,793,699
15 Mar 17	16.08000 +0.08	16.13	15.91	16.05	2,086,156
14 Mar 17	16.00500 -0.16	16.25	15.95	16.20	2,364,773
13 Mar 17	16.16500 +0.11	16.18	15.96	16.09	1,375,421
10 Mar 17	16.05500 -0.09	16.23	16.03	16.22	2,166,710
09 Mar 17	16.15000 +0.16	16.15	15.90	16.00	2,747,826
08 Mar 17	15.99000 -0.03	16.07	15.72	15.94	4,055,800
07 Mar 17	16.02000 -0.25	16.34	15.98	16.32	3,309,073
06 Mar 17	16.27000 +0.01	16.31	16.07	16.20	2,538,234
03 Mar 17	16.26000 +0.07	16.40	16.10	16.15	3,767,649
02 Mar 17	16.19000 +0.41	16.24	15.69	15.80	4,733,698
01 Mar 17	15.78000 +0.33	15.78	15.28	15.50	5,125,668
28 Feb 17	15.45000 +0.01	15.51	15.30	15.47	2,957,936
27 Feb 17	15.43500 +0.31	15.48	15.09	15.20	3,909,459
24 Feb 17	15.12500 -0.10	15.30	15.06	15.28	5,465,619
23 Feb 17	15.23000 -0.94	15.65	15.01	15.65	10,475,580
22 Feb 17	16.16500 +0.15	16.25	15.99	16.07	3,477,549
21 Feb 17	16.02000 +0.01	16.13	15.90	16.07	2,136,698
20 Feb 17	16.01000 +0.01	16.14	15.85	16.09	1,907,013
17 Feb 17	16.00000 -0.17	16.24	15.96	16.20	2,690,845
16 Feb 17	16.17500 -0.18	16.42	16.14	16.31	3,077,368
15 Feb 17	16.35000 +0.10	16.41	16.25	16.32	1,904,692
14 Feb 17	16.24500 +0.00	16.40	16.22	16.30	2,103,039
13 Feb 17	16.25000 -0.04	16.42	16.22	16.31	2,533,907
10 Feb 17	16.29000 +0.02	16.36	16.19	16.28	2,276,960
09 Feb 17	16.27500 +0.17	16.32	16.11	16.15	2,701,971
08 Feb 17	16.10500 +0.56	16.13	15.47	15.60	3,410,064
07 Feb 17	15.54500 -0.02	15.77	15.48	15.59	3,103,222
06 Feb 17	15.56500 -0.15	15.90	15.51	15.85	2,152,649
03 Feb 17	15.71000 +0.10	15.76	15.56	15.68	1,975,327
02 Feb 17	15.61500 +0.13	15.71	15.38	15.49	3,741,311
01 Feb 17	15.48500 -0.26	15.83	15.41	15.78	3,538,412
31 Jan 17	15.74500 -0.07	15.88	15.66	15.85	2,320,073
30 Jan 17	15.81000 -0.15	15.99	15.73	15.95	3,398,592
27 Jan 17	15.96500 +0.05	15.98	15.77	15.98	2,398,178
26 Jan 17	15.91500 +0.04	16.01	15.85	15.91	3,318,406
25 Jan 17	15.87500 +0.09	16.15	15.71	15.95	4,020,515
24 Jan 17	15.78500 +0.02	15.98	15.69	15.85	2,877,650
23 Jan 17	15.76500 +0.29	15.77	15.45	15.53	2,838,308
20 Jan 17	15.47500 -0.02	15.60	15.40	15.53	1,868,391
19 Jan 17	15.49500 +0.03	15.55	15.28	15.47	2,288,463
18 Jan 17	15.46000 -0.10	15.73	15.39	15.65	2,797,369
17 Jan 17	15.55500 +0.27	15.56	15.30	15.32	2,847,322
16 Jan 17	15.28500 -0.07	15.39	15.20	15.38	1,963,835
13 Jan 17	15.35500 +0.04	15.40	15.19	15.40	2,706,792
12 Jan 17	15.31000 +0.02	15.34	15.15	15.32	3,097,461
11 Jan 17	15.29000 +0.10	15.30	15.02	15.18	3,815,093
10 Jan 17	15.19000 -0.49	15.74	15.15	15.68	4,945,316
09 Jan 17	15.68000 +0.05	15.77	15.59	15.77	1,912,679
06 Jan 17	15.63500 -0.16	15.85	15.61	15.81	2,985,544
05 Jan 17	15.79500 -0.31	16.11	15.72	16.00	4,295,295
04 Jan 17	16.10000 -0.06	16.22	16.03	16.21	1,836,007
03 Jan 17	16.15500 -0.19	16.54	16.10	16.42	2,624,899
02 Jan 17	16.35000 +0.18	16.40	16.17	16.18	941,355
30 Dec 16	16.17500 +0.08	16.20	16.01	16.12	1,665,827
29 Dec 16	16.09500 +0.07	16.09	15.91	16.00	1,016,163
28 Dec 16	16.02000 -0.06	16.16	15.97	16.10	1,306,532
27 Dec 16	16.07500 +0.13	16.19	15.92	15.97	1,524,594
23 Dec 16	15.94500 +0.04	15.94	15.79	15.84	2,048,997
22 Dec 16	15.90500 -0.14	16.01	15.81	16.00	2,200,808
21 Dec 16	16.04500 -0.03	16.09	15.95	16.09	2,278,737
20 Dec 16	16.07500 +0.34	16.13	15.80	15.84	4,236,100
19 Dec 16	15.74000 +0.14	15.79	15.59	15.61	2,897,214
16 Dec 16	15.60500 -0.07	15.69	15.52	15.63	4,930,220
15 Dec 16	15.67000 +0.07	15.73	15.22	15.59	4,991,860
14 Dec 16	15.60000 -0.44	15.97	15.45	15.93	5,524,594
13 Dec 16	16.04000 +0.06	16.05	15.88	15.93	3,451,204
12 Dec 16	15.98000 +0.09	15.98	15.74	15.90	3,019,613
09 Dec 16	15.88500 +0.24	16.01	15.64	15.68	4,012,072
08 Dec 16	15.65000 +0.09	15.78	15.43	15.63	4,391,510
07 Dec 16	15.56500 -0.26	15.76	15.40	15.68	5,104,494
06 Dec 16	15.82500 +0.35	15.85	15.52	15.52	2,835,962
05 Dec 16	15.47000 -0.15	15.81	15.45	15.62	3,320,296
02 Dec 16	15.62500 -0.11	15.74	15.55	15.74	3,634,528
01 Dec 16	15.73500 -0.57	16.24	15.64	16.23	4,811,496
30 Nov 16	16.30500 -0.01	16.60	16.27	16.58	5,205,717
29 Nov 16	16.32000 -0.07	16.44	16.20	16.39	2,240,680
28 Nov 16	16.38500 +0.09	16.50	16.30	16.38	2,310,316
25 Nov 16	16.29500 -0.04	16.44	16.08	16.43	4,184,588
24 Nov 16	16.33500 -0.09	16.49	16.30	16.46	1,676,705
23 Nov 16	16.42500 -0.23	16.82	16.35	16.71	3,131,148
22 Nov 16	16.65000 +0.15	16.78	16.55	16.63	2,498,579
21 Nov 16	16.50500 +0.10	16.51	16.24	16.44	2,994,979
18 Nov 16	16.40000 -0.29	16.74	16.26	16.71	4,229,383
17 Nov 16	16.69000 +0.23	16.69	16.41	16.50	3,259,943
16 Nov 16	16.46500 +0.08	16.70	16.38	16.53	3,694,661
15 Nov 16	16.39000 +0.15	16.83	16.35	16.40	4,902,632
14 Nov 16	16.24000 -0.76	17.16	16.24	17.06	6,186,606
11 Nov 16	17.00000 +0.42	17.42	16.50	16.60	4,827,504
10 Nov 16	16.57500 -0.63	17.38	16.56	17.31	6,272,181
09 Nov 16	17.21000 -0.34	17.48	16.99	17.08	4,394,901
08 Nov 16	17.55000 -0.13	17.69	17.47	17.65	2,992,948
07 Nov 16	17.67500 +0.00	17.79	17.54	17.72	4,022,458
04 Nov 16	17.67500 -0.42	18.01	17.55	18.01	4,503,751
03 Nov 16	18.09000 -1.23	19.25	18.03	19.00	7,817,101
02 Nov 16	19.31500 -0.40	19.59	19.21	19.59	2,538,400
01 Nov 16	19.71500 -0.16	20.00	19.67	19.92	1,669,376
31 Oct 16	19.88000 -0.02	19.97	19.79	19.83	1,790,728
28 Oct 16	19.90000 +0.17	19.95	19.51	19.61	2,253,018
27 Oct 16	19.72500 -0.13	20.09	19.64	19.90	2,456,073
26 Oct 16	19.85500 +0.06	19.91	19.72	19.76	1,161,271
25 Oct 16	19.80000 -0.08	19.98	19.74	19.88	1,433,797
24 Oct 16	19.87500 -0.01	20.11	19.88	19.91	1,115,236
21 Oct 16	19.88500 -0.06	19.95	19.81	19.92	1,315,544
20 Oct 16	19.94000 +0.08	20.00	19.82	19.92	1,156,690
19 Oct 16	19.86000 -0.08	19.99	19.78	19.99	1,329,617
18 Oct 16	19.94000 +0.28	20.01	19.77	19.78	1,551,445
17 Oct 16	19.66000 -0.01	19.75	19.57	19.63	976,099
14 Oct 16	19.66500 +0.17	19.82	19.55	19.55	1,667,098
13 Oct 16	19.50000 +0.05	19.52	19.23	19.40	1,524,826
12 Oct 16	19.45500 -0.11	19.62	19.41	19.62	1,267,417
11 Oct 16	19.56500 +0.00	19.77	19.47	19.51	1,435,408
10 Oct 16	19.56500 +0.02	19.67	19.42	19.59	1,582,988
07 Oct 16	19.54000 -0.25	19.85	19.48	19.85	1,792,502
06 Oct 16	19.79500 -0.10	19.99	19.74	19.92	1,672,051
05 Oct 16	19.90000 -0.38	20.17	19.84	20.17	2,570,345
04 Oct 16	20.27500 -0.13	20.50	20.05	20.44	2,498,836
03 Oct 16	20.40000 -0.10	20.50	20.24	20.45	1,647,778
30 Sep 16	20.50000 +0.01	20.59	20.10	20.31	2,637,032
29 Sep 16	20.48500 +0.02	20.82	20.39	20.64	1,955,607
28 Sep 16	20.47000 +0.22	20.57	20.19	20.27	2,267,220
27 Sep 16	20.25000 +0.03	20.33	20.13	20.30	1,666,391
26 Sep 16	20.22000 -0.08	20.27	20.10	20.25	1,447,571
23 Sep 16	20.30000 -0.32	20.36	20.17	20.30	5,261,109
22 Sep 16	20.62000 +0.37	20.75	20.30	20.34	2,114,147
21 Sep 16	20.25000 +0.00	20.56	20.20	20.45	1,633,159
20 Sep 16	20.25000 -0.07	20.32	20.18	20.28	1,647,110
19 Sep 16	20.32000 +0.36	20.46	20.03	20.08	2,014,067
16 Sep 16	19.96000 -0.15	20.15	19.85	20.05	3,049,799
15 Sep 16	20.11000 +0.01	20.28	20.00	20.14	1,619,790
14 Sep 16	20.10000 -0.12	20.30	20.06	20.25	1,822,240
13 Sep 16	20.22000 -0.19	20.61	20.17	20.50	1,451,861
12 Sep 16	20.41000 -0.20	20.42	20.21	20.31	1,969,249
09 Sep 16	20.61000 -0.14	20.89	20.55	20.71	2,128,076
08 Sep 16	20.74500 -0.03	20.93	20.54	20.74	2,368,736
07 Sep 16	20.77500 +0.14	20.98	20.64	20.67	2,471,875
06 Sep 16	20.63500 +0.15	20.75	20.50	20.51	2,362,824
05 Sep 16	20.49000 +0.35	20.66	20.16	20.23	2,912,994
02 Sep 16	20.14000 +0.94	20.17	19.28	19.28	5,132,536
01 Sep 16	19.20000 +0.14	19.32	19.07	19.13	2,169,834
31 Aug 16	19.06500 -0.25	19.41	19.07	19.30	1,987,620
30 Aug 16	19.32000 +0.13	19.55	19.20	19.20	1,371,315
29 Aug 16	19.19000 -0.15	19.30	19.10	19.27	641,653
26 Aug 16	19.34500 +0.09	19.45	19.19	19.26	1,141,996
25 Aug 16	19.25000 +0.00	19.33	19.10	19.18	1,197,509
24 Aug 16	19.25500 -0.12	19.47	19.20	19.27	983,608
23 Aug 16	19.37000 +0.09	19.48	19.33	19.35	782,626
22 Aug 16	19.28500 +0.15	19.35	19.11	19.14	1,150,584
19 Aug 16	19.14000 -0.28	19.50	19.07	19.43	1,110,046
18 Aug 16	19.42000 +0.07	19.56	19.36	19.46	768,960
17 Aug 16	19.35000 -0.33	19.75	19.35	19.74	1,188,550
16 Aug 16	19.68500 -0.33	19.98	19.67	19.94	1,092,749
15 Aug 16	20.01500 +0.00	20.13	20.00	20.05	754,627
12 Aug 16	20.01500 +0.07	20.08	19.89	19.95	1,015,316
11 Aug 16	19.94500 +0.09	20.07	19.82	19.88	1,167,982
10 Aug 16	19.85500 -0.11	19.93	19.77	19.90	1,076,040
09 Aug 16	19.97000 -0.09	20.16	19.95	20.02	1,541,535
08 Aug 16	20.05500 +0.06	20.30	19.99	20.10	1,399,008
05 Aug 16	20.00000 +0.25	20.17	19.79	19.81	1,390,941
04 Aug 16	19.75000 +0.00	19.87	19.59	19.86	1,325,918
03 Aug 16	19.74500 -0.11	20.09	19.69	19.95	1,319,354
02 Aug 16	19.85500 -0.03	20.19	19.83	19.92	2,126,729
01 Aug 16	19.89000 +0.03	20.60	19.88	20.09	2,088,932
29 Jul 16	19.86000 +0.03	19.93	19.60	19.87	1,661,947
28 Jul 16	19.82500 +0.25	20.07	19.52	19.60	2,415,739
27 Jul 16	19.57500 -0.03	19.67	19.52	19.57	1,282,116
26 Jul 16	19.61000 +0.12	19.68	19.36	19.46	1,528,933
25 Jul 16	19.49000 +0.10	19.63	19.39	19.41	1,130,506
22 Jul 16	19.39000 -0.02	19.50	19.25	19.28	1,665,215
21 Jul 16	19.40500 -0.16	19.57	19.34	19.55	1,633,766
20 Jul 16	19.56500 +0.28	19.59	19.17	19.39	1,666,980
19 Jul 16	19.28500 -0.04	19.40	19.20	19.30	1,125,027
18 Jul 16	19.32500 -0.02	19.50	19.29	19.33	936,000
15 Jul 16	19.35000 -0.02	19.55	19.27	19.33	1,272,058
14 Jul 16	19.37500 +0.07	19.54	19.29	19.47	1,982,850
13 Jul 16	19.31000 +0.28	19.34	18.95	19.00	2,060,599
12 Jul 16	19.03000 -0.19	19.27	19.00	19.18	1,702,874
11 Jul 16	19.22500 +0.13	19.31	19.06	19.16	1,384,614
08 Jul 16	19.10000 +0.33	19.13	18.74	18.74	1,529,566
07 Jul 16	18.77000 +0.01	19.10	18.74	18.83	1,556,314
06 Jul 16	18.76000 -0.35	19.11	18.67	19.00	1,784,549
05 Jul 16	19.11000 -0.36	19.43	19.06	19.36	2,080,128
04 Jul 16	19.47500 +0.10	19.52	19.29	19.44	1,393,697
01 Jul 16	19.38000 -0.09	19.64	19.28	19.52	2,325,320
30 Jun 16	19.47000 +0.32	19.50	19.09	19.17	2,222,004
29 Jun 16	19.14500 +0.59	19.21	18.73	18.73	1,935,456
28 Jun 16	18.56000 +0.50	18.59	18.19	18.28	2,202,811
27 Jun 16	18.06000 -0.40	18.57	18.01	18.40	3,013,249
24 Jun 16	18.46000 -1.29	19.16	18.22	19.00	7,862,176
23 Jun 16	19.75000 -0.38	19.98	19.59	19.98	4,237,382
22 Jun 16	20.12500 -0.05	20.37	20.08	20.29	1,732,794
21 Jun 16	20.17000 +0.22	20.26	20.03	20.10	1,854,218
20 Jun 16	19.95000 +0.65	20.06	19.56	19.58	2,114,353
17 Jun 16	19.30500 +0.02	19.41	19.25	19.40	3,050,903
16 Jun 16	19.28000 -0.03	19.42	19.09	19.16	1,904,010
15 Jun 16	19.31000 +0.05	19.61	19.30	19.36	1,898,998
14 Jun 16	19.26500 -0.48	19.72	19.20	19.60	2,280,501
13 Jun 16	19.74000 -0.25	19.86	19.67	19.78	2,018,831
10 Jun 16	19.99000 -0.49	20.50	19.92	20.42	1,939,808
09 Jun 16	20.48000 -0.09	20.57	20.33	20.47	1,447,718
08 Jun 16	20.56500 -0.01	20.71	20.46	20.52	1,399,259
07 Jun 16	20.58000 +0.20	20.60	20.33	20.45	1,660,566
06 Jun 16	20.37500 +0.06	20.50	20.22	20.32	1,047,107
03 Jun 16	20.31500 +0.00	20.50	20.20	20.38	1,191,632
02 Jun 16	20.32000 -0.07	20.48	20.25	20.41	1,567,230
01 Jun 16	20.39000 +0.21	20.65	20.23	20.43	2,634,976
31 May 16	20.18000 +0.15	20.30	20.02	20.02	1,821,596
30 May 16	20.03500 -0.16	20.20	19.95	20.15	934,237
27 May 16	20.19000 +0.16	20.19	19.95	19.99	1,639,334
26 May 16	20.03000 +0.30	20.06	19.66	19.68	1,863,032
25 May 16	19.73500 -0.13	20.07	19.67	19.92	1,714,598
24 May 16	19.86000 +0.32	19.90	19.42	19.54	1,473,458
23 May 16	19.54000 -0.08	19.71	19.39	19.55	1,520,439
20 May 16	19.62000 +0.20	19.84	19.53	19.53	2,882,774
19 May 16	19.42000 -0.02	19.54	19.09	19.38	2,015,748
18 May 16	19.44500 -0.42	19.70	19.24	19.67	3,883,704
17 May 16	19.86000 -0.24	20.23	19.82	20.17	1,608,618
16 May 16	20.10500 +0.12	20.11	19.80	19.90	1,030,026
13 May 16	19.98500 +0.10	20.05	19.85	19.95	1,537,178
12 May 16	19.89000 +0.05	20.11	19.73	19.87	1,828,369
11 May 16	19.84500 -0.18	20.07	19.75	20.02	1,660,722
10 May 16	20.02500 -0.10	20.30	20.01	20.23	1,482,684
09 May 16	20.13000 +0.10	20.25	19.90	20.07	1,800,251
06 May 16	20.03000 +0.27	20.11	19.63	19.68	2,282,969
05 May 16	19.76000 -0.28	20.00	19.59	19.92	2,472,799
04 May 16	20.04500 -0.84	20.76	19.94	20.70	3,732,230
03 May 16	20.88500 -0.01	20.94	20.64	20.93	1,976,363
02 May 16	20.90000 -0.56	20.97	20.69	20.80	1,401,910
29 Apr 16	21.45500 -0.21	21.55	21.19	21.55	2,031,295
28 Apr 16	21.66500 +0.41	21.67	21.13	21.20	2,540,476
27 Apr 16	21.25500 +0.15	21.33	20.98	21.17	1,561,547
26 Apr 16	21.10000 +0.01	21.30	20.99	21.16	1,295,338
25 Apr 16	21.09000 +0.03	21.22	20.97	21.01	1,330,719
22 Apr 16	21.06000 +0.13	21.21	20.93	21.00	1,889,093
21 Apr 16	20.93000 -0.40	21.39	20.78	21.36	2,331,174
20 Apr 16	21.33500 -0.16	21.48	21.24	21.40	1,725,519
19 Apr 16	21.49000 -0.07	21.73	21.42	21.59	1,571,837
18 Apr 16	21.55500 +0.06	21.58	21.27	21.28	1,501,679
15 Apr 16	21.49500 +0.21	21.52	21.16	21.28	1,684,968
14 Apr 16	21.28500 +0.01	21.33	21.08	21.27	1,458,233
13 Apr 16	21.27500 +0.16	21.40	21.05	21.31	2,064,404
12 Apr 16	21.11000 -0.01	21.15	20.78	21.11	1,854,464
11 Apr 16	21.12000 +0.16	21.26	20.83	20.99	1,303,274
08 Apr 16	20.96500 +0.37	21.07	20.63	20.68	1,421,558
07 Apr 16	20.59500 +0.03	20.65	20.42	20.54	1,748,409
06 Apr 16	20.56000 +0.10	20.72	20.39	20.60	1,951,743
05 Apr 16	20.46000 -0.26	20.73	20.42	20.59	1,497,980
04 Apr 16	20.71500 +0.00	20.89	20.64	20.72	1,589,138
01 Apr 16	20.72000 -0.45	20.95	20.49	20.90	2,291,059
31 Mar 16	21.17000 -0.13	21.30	21.07	21.27	1,639,432
30 Mar 16	21.29500 +0.38	21.36	20.95	21.03	2,818,268
29 Mar 16	20.92000 +0.57	21.01	20.70	20.71	3,229,925
24 Mar 16	20.35000 -0.25	20.61	20.33	20.53	1,252,381
23 Mar 16	20.60000 +0.11	20.74	20.50	20.52	1,244,762
22 Mar 16	20.49000 -0.18	20.63	20.41	20.61	1,534,361
21 Mar 16	20.67500 -0.08	20.89	20.55	20.70	1,220,487
18 Mar 16	20.75000 -0.06	20.91	20.69	20.82	3,358,398
17 Mar 16	20.81000 +0.32	20.89	20.43	20.61	2,116,559
16 Mar 16	20.48500 -0.10	20.78	20.47	20.68	1,954,306
15 Mar 16	20.59000 -0.24	20.78	20.55	20.73	1,539,951
14 Mar 16	20.82500 +0.11	20.95	20.70	20.83	1,778,192
11 Mar 16	20.71500 +0.38	20.78	20.53	20.67	1,901,484
10 Mar 16	20.33500 +0.12	20.75	20.23	20.28	2,605,023
09 Mar 16	20.21500 -0.14	20.45	20.14	20.45	3,163,908
08 Mar 16	20.35000 -0.32	20.52	20.17	20.44	3,071,015
07 Mar 16	20.66500 +0.11	20.69	20.49	20.55	2,615,634
04 Mar 16	20.56000 +0.10	20.76	20.49	20.50	1,869,543
03 Mar 16	20.45500 -0.22	20.73	20.36	20.67	1,906,809
02 Mar 16	20.67000 -0.02	20.86	20.48	20.69	2,091,375
01 Mar 16	20.69000 -0.20	21.03	20.59	20.89	2,513,044
29 Feb 16	20.89000 +0.20	20.90	20.40	20.70	2,838,617
26 Feb 16	20.68500 -0.74	21.68	20.56	21.57	4,193,853
25 Feb 16	21.42000 +0.24	21.81	20.99	21.75	2,538,352
24 Feb 16	21.18000 -0.50	21.71	20.98	21.71	1,880,398
23 Feb 16	21.68000 -0.03	21.76	21.53	21.58	1,448,554
22 Feb 16	21.71500 +0.40	21.77	21.38	21.50	1,538,311
19 Feb 16	21.31500 +0.02	21.42	21.16	21.34	1,364,267
18 Feb 16	21.30000 +0.22	21.40	20.98	21.13	1,874,321
17 Feb 16	21.07500 +0.30	21.20	20.76	20.80	1,627,257
16 Feb 16	20.77500 +0.01	20.93	20.64	20.84	1,282,166
15 Feb 16	20.76500 +0.56	20.90	20.55	20.61	1,405,940
12 Feb 16	20.21000 +0.26	20.21	19.89	20.07	1,855,004
11 Feb 16	19.94500 -0.76	20.47	19.93	20.47	3,345,465
10 Feb 16	20.70000 +0.22	21.05	20.55	20.61	2,465,915
09 Feb 16	20.48500 -0.22	20.84	20.19	20.72	2,610,445
08 Feb 16	20.71000 -0.68	21.50	20.67	21.42	3,141,121
05 Feb 16	21.39000 -0.47	21.97	21.31	21.79	2,577,626
04 Feb 16	21.86000 -0.22	22.28	21.77	22.28	1,717,346
03 Feb 16	22.08000 -0.28	22.46	21.94	22.34	1,970,436
02 Feb 16	22.36000 -0.31	22.66	22.25	22.64	1,833,282
01 Feb 16	22.67000 +0.48	22.67	22.19	22.25	2,340,843
29 Jan 16	22.19500 +0.60	22.19	21.80	21.85	1,865,734
28 Jan 16	21.59500 -0.18	21.90	21.47	21.66	1,643,593
27 Jan 16	21.77000 +0.27	21.77	21.41	21.50	1,551,644
26 Jan 16	21.50500 +0.13	21.54	20.93	21.14	2,626,299
25 Jan 16	21.37000 +0.12	21.49	21.20	21.32	1,682,055
22 Jan 16	21.25000 +0.49	21.30	20.94	21.00	2,117,780
21 Jan 16	20.76000 +0.16	20.78	20.33	20.58	3,519,202
20 Jan 16	20.60000 -0.42	20.94	20.43	20.64	2,500,582
19 Jan 16	21.02000 +0.50	21.06	20.67	20.80	2,097,261
18 Jan 16	20.52500 -0.07	20.70	20.33	20.53	1,634,790
15 Jan 16	20.59000 -0.49	21.17	20.44	21.07	2,543,224
14 Jan 16	21.08500 -0.65	21.56	20.93	21.50	3,178,989
13 Jan 16	21.73500 +0.09	22.01	21.69	21.79	2,014,640
12 Jan 16	21.65000 +0.34	21.76	21.22	21.37	3,058,463
11 Jan 16	21.31000 +0.15	21.62	20.93	21.12	2,205,110
08 Jan 16	21.15500 -0.06	21.55	21.16	21.23	2,658,427
07 Jan 16	21.22000 -0.19	21.30	20.82	20.95	2,624,633
06 Jan 16	21.41000 -0.10	21.69	21.22	21.57	1,636,860
05 Jan 16	21.51500 -0.05	21.78	21.11	21.56	2,282,044
04 Jan 16	21.56000 -0.31	21.72	21.21	21.57	2,177,699
31 Dec 15	21.86500 -0.20	22.10	21.70	21.94	477,013
30 Dec 15	22.06500 +0.00	22.26	22.00	22.02	1,217,560
29 Dec 15	22.06500 +0.70	22.19	21.47	21.47	2,174,552
28 Dec 15	21.36500 -0.01	21.58	21.25	21.39	1,645,303
24 Dec 15	21.38000 +0.08	21.38	21.17	21.36	289,739
23 Dec 15	21.29500 +0.32	21.35	20.90	21.12	1,514,154
22 Dec 15	20.97500 -0.43	21.50	20.92	21.50	1,850,098
21 Dec 15	21.41000 -0.14	21.76	21.41	21.57	1,815,352
18 Dec 15	21.54500 -0.55	22.11	21.55	21.93	4,354,061
17 Dec 15	22.09000 +0.22	22.65	22.02	22.23	2,342,089
16 Dec 15	21.87500 +0.00	21.98	21.74	21.85	1,992,890
15 Dec 15	21.87000 +0.11	21.95	21.48	21.92	3,123,956
14 Dec 15	21.76500 +0.64	21.94	21.23	21.68	4,208,799
11 Dec 15	21.12500 -0.46	21.63	21.13	21.63	2,236,192
10 Dec 15	21.58500 -0.05	21.83	21.47	21.64	1,740,672
09 Dec 15	21.63000 +0.00	21.85	21.59	21.63	2,113,367
08 Dec 15	21.63000 -0.43	22.07	21.60	22.00	1,515,692
07 Dec 15	22.05500 +0.17	22.19	21.83	21.88	1,311,883
04 Dec 15	21.88500 -0.19	22.02	21.69	21.97	1,995,507
03 Dec 15	22.07500 -0.42	22.82	21.88	22.48	2,970,982
02 Dec 15	22.50000 +0.02	22.86	22.42	22.60	1,435,360
01 Dec 15	22.48000 -0.21	22.80	22.38	22.70	1,799,712
30 Nov 15	22.69000 -0.20	22.83	22.45	22.69	2,123,147
27 Nov 15	22.89000 +0.13	22.98	22.52	22.72	1,813,673
26 Nov 15	22.76500 +0.90	22.86	21.86	21.86	2,000,408
25 Nov 15	21.86000 +0.16	22.14	21.68	21.70	1,504,316
24 Nov 15	21.70500 -0.51	22.16	21.66	22.09	2,087,682
23 Nov 15	22.21500 -0.11	22.44	22.18	22.30	1,230,991
20 Nov 15	22.32500 +0.06	22.36	22.00	22.30	1,801,950
19 Nov 15	22.26500 +0.37	22.38	22.02	22.06	1,526,059
18 Nov 15	21.89500 -0.33	22.16	21.83	22.15	1,492,596
17 Nov 15	22.22500 +0.47	22.28	21.99	22.00	2,412,935
16 Nov 15	21.76000 +0.32	21.78	21.11	21.26	1,081,740
13 Nov 15	21.44500 -0.17	21.63	21.34	21.57	1,468,343
12 Nov 15	21.61500 -0.10	21.95	21.56	21.77	1,165,730
11 Nov 15	21.72000 -0.29	22.13	21.66	21.99	1,470,665
10 Nov 15	22.01000 +0.28	22.02	21.74	21.76	1,483,559
09 Nov 15	21.72500 -0.41	22.19	21.70	22.09	1,574,708
06 Nov 15	22.14000 -0.43	22.57	22.01	22.56	2,628,743
05 Nov 15	22.56500 +1.39	22.68	21.34	21.55	4,032,889
04 Nov 15	21.18000 -0.04	21.50	21.18	21.24	1,419,546
03 Nov 15	21.22000 -0.13	21.35	21.10	21.33	1,781,710
02 Nov 15	21.35000 +0.18	21.58	21.05	21.10	1,812,834
30 Oct 15	21.17500 -0.03	21.28	20.98	21.25	1,479,859
29 Oct 15	21.21000 -0.16	21.45	21.14	21.42	1,547,557
28 Oct 15	21.36500 +0.05	21.56	21.33	21.38	1,318,295
27 Oct 15	21.32000 -0.10	21.63	21.31	21.38	1,784,789
26 Oct 15	21.42500 +0.06	21.48	21.11	21.30	1,782,572
23 Oct 15	21.36000 +0.24	21.42	21.13	21.27	2,348,313
22 Oct 15	21.12000 +0.02	21.33	20.89	21.01	2,721,624
21 Oct 15	21.10000 +0.43	21.11	20.55	20.72	2,555,695
20 Oct 15	20.67000 +0.21	20.73	20.44	20.46	1,376,178
19 Oct 15	20.46000 +0.00	20.75	20.32	20.45	1,269,215
16 Oct 15	20.46000 +0.48	20.51	20.07	20.11	2,482,147
15 Oct 15	19.97500 +0.27	20.00	19.74	19.98	1,961,597
14 Oct 15	19.71000 +0.01	19.88	19.44	19.58	2,367,797
13 Oct 15	19.70000 +0.10	19.81	19.42	19.61	3,020,411
12 Oct 15	19.60500 -0.36	20.07	19.54	20.03	3,149,574
09 Oct 15	19.96500 -0.28	20.50	19.87	20.30	3,497,099
08 Oct 15	20.24500 -0.28	20.57	20.03	20.48	2,776,189
07 Oct 15	20.52500 +0.07	20.87	20.48	20.61	2,039,566
06 Oct 15	20.46000 -0.04	20.63	20.30	20.53	2,506,074
05 Oct 15	20.49500 +0.09	20.89	20.42	20.75	3,261,816
02 Oct 15	20.41000 +0.05	20.61	20.10	20.61	2,799,035
01 Oct 15	20.36000 -0.07	20.89	20.31	20.63	2,850,227
30 Sep 15	20.43000 +0.66	20.45	19.91	20.08	3,463,862
29 Sep 15	19.77000 -0.34	20.18	19.75	19.88	2,629,725
28 Sep 15	20.11000 -0.40	20.55	20.06	20.40	2,364,711
25 Sep 15	20.51500 +0.72	20.65	19.98	20.01	2,356,365
24 Sep 15	19.79500 -0.25	20.11	19.63	20.07	2,056,942
23 Sep 15	20.04000 +0.04	20.17	19.91	20.02	2,271,259
22 Sep 15	20.00000 -0.44	20.48	19.93	20.41	2,604,771
21 Sep 15	20.44500 +0.01	20.79	20.40	20.43	2,254,066
18 Sep 15	20.43000 -0.25	20.72	20.27	20.65	3,668,754
17 Sep 15	20.68500 +0.23	20.80	20.34	20.46	3,803,811
16 Sep 15	20.45500 +0.26	20.53	20.32	20.39	2,824,044
15 Sep 15	20.19500 +0.16	20.39	20.04	20.09	2,822,172
14 Sep 15	20.03000 +0.19	20.37	19.84	19.88	2,496,202
11 Sep 15	19.84500 -0.21	20.06	19.76	20.06	1,853,014
10 Sep 15	20.05500 +0.00	20.28	19.80	19.85	2,056,871
09 Sep 15	20.05500 +0.26	20.22	20.02	20.20	1,590,762
08 Sep 15	19.80000 +0.45	19.92	19.45	19.46	1,807,201
07 Sep 15	19.35000 +0.13	19.54	19.24	19.34	1,086,240
04 Sep 15	19.22500 -0.35	19.50	19.13	19.36	2,348,849
03 Sep 15	19.58000 +0.53	19.71	19.11	19.21	2,777,783
02 Sep 15	19.04500 +0.01	19.18	18.75	19.11	2,163,746
01 Sep 15	19.03500 -0.51	19.44	18.92	19.35	3,144,558
31 Aug 15	19.55000 -0.13	19.75	19.42	19.60	1,566,587
28 Aug 15	19.67500 +0.07	19.68	19.44	19.65	1,336,645
27 Aug 15	19.60500 +0.74	19.74	19.24	19.35	2,939,320
26 Aug 15	18.86000 -0.33	19.29	18.65	18.94	2,590,551
25 Aug 15	19.19500 +1.03	19.26	18.22	18.22	3,831,411
24 Aug 15	18.16000 -1.05	19.10	17.83	18.75	6,512,728
21 Aug 15	19.20500 -0.64	19.78	19.20	19.53	2,925,559
20 Aug 15	19.84000 -0.82	20.56	19.77	20.56	2,439,042
19 Aug 15	20.65500 -0.27	20.83	20.62	20.80	1,907,713
18 Aug 15	20.92500 +0.35	21.08	20.53	20.53	2,062,414
17 Aug 15	20.57000 +0.14	20.65	20.31	20.59	1,429,797
14 Aug 15	20.43500 -0.10	20.47	20.15	20.40	2,389,968
13 Aug 15	20.53000 +0.34	20.64	20.35	20.40	1,539,840
12 Aug 15	20.19000 -0.69	20.80	20.09	20.78	2,801,595
11 Aug 15	20.88000 -0.15	20.99	20.77	20.94	1,807,753
10 Aug 15	21.02500 +0.28	21.05	20.73	20.83	1,354,669
07 Aug 15	20.74500 -0.38	21.10	20.68	21.10	2,242,672
06 Aug 15	21.12000 +0.07	21.23	20.93	21.05	1,635,830
05 Aug 15	21.05000 +0.37	21.15	20.70	20.70	3,437,741
04 Aug 15	20.68000 +0.65	20.72	19.93	20.05	3,718,322
03 Aug 15	20.03500 -0.29	20.42	19.82	20.42	3,213,907
31 Jul 15	20.32500 +0.08	20.39	20.11	20.22	2,349,491
30 Jul 15	20.25000 +0.05	20.45	20.05	20.42	2,180,404
29 Jul 15	20.20000 -0.03	20.57	20.02	20.34	3,110,639
28 Jul 15	20.23000 +0.15	20.32	20.06	20.12	2,233,216
27 Jul 15	20.08500 -0.35	20.41	20.08	20.36	2,623,601
24 Jul 15	20.43000 -0.07	20.66	20.42	20.43	1,861,287
23 Jul 15	20.50000 +0.64	20.59	20.00	20.00	3,181,345
22 Jul 15	19.86000 +0.19	19.95	19.51	19.63	1,546,178
21 Jul 15	19.66500 -0.21	19.99	19.64	19.89	1,973,093
20 Jul 15	19.87500 +0.02	20.08	19.81	19.95	1,665,643
17 Jul 15	19.85500 -0.04	20.00	19.82	19.89	2,611,989
16 Jul 15	19.89500 +0.19	19.99	19.75	19.75	1,796,471
15 Jul 15	19.70000 +0.26	19.75	19.36	19.38	2,127,199
14 Jul 15	19.44500 +0.10	19.44	19.27	19.30	2,014,506
13 Jul 15	19.34000 +0.27	19.48	19.20	19.25	1,894,200
10 Jul 15	19.07000 +0.75	19.14	18.66	18.75	2,683,766
09 Jul 15	18.31500 +0.41	18.43	17.95	18.00	2,402,216
08 Jul 15	17.91000 +0.10	18.05	17.79	17.86	1,689,163
07 Jul 15	17.81000 -0.27	18.19	17.78	18.18	2,872,187
06 Jul 15	18.08000 -0.48	18.47	18.05	18.22	2,730,045
03 Jul 15	18.56000 -0.08	18.77	18.42	18.67	1,576,041
02 Jul 15	18.63500 +0.18	18.92	18.48	18.57	2,083,232
01 Jul 15	18.45000 +0.16	18.74	18.27	18.45	2,832,955
30 Jun 15	18.29000 -0.36	18.79	18.29	18.54	2,981,216
29 Jun 15	18.65000 -0.53	18.92	18.19	18.31	2,803,307
26 Jun 15	19.18500 -0.05	19.28	19.00	19.15	1,429,588
25 Jun 15	19.23000 +0.03	19.32	19.00	19.01	2,927,795
24 Jun 15	19.19500 +0.00	19.29	19.06	19.20	2,156,296
23 Jun 15	19.19500 +0.24	19.26	19.03	19.10	2,391,680
22 Jun 15	18.95000 +0.81	19.00	18.46	18.60	2,947,500
19 Jun 15	18.14500 +0.04	18.30	17.91	18.02	2,555,816
18 Jun 15	18.10500 +0.22	18.13	17.57	17.86	2,189,657
17 Jun 15	17.89000 -0.28	18.22	17.85	18.21	2,175,943
16 Jun 15	18.17000 +0.21	18.24	17.75	17.86	1,969,815
15 Jun 15	17.96000 -0.55	18.40	17.89	18.32	3,198,217
12 Jun 15	18.50500 -0.30	18.90	18.33	18.80	2,453,848
11 Jun 15	18.80000 +0.34	18.86	18.38	18.44	2,878,369
10 Jun 15	18.46000 +0.27	18.49	18.07	18.15	2,417,230
09 Jun 15	18.19000 -0.10	18.27	17.91	18.22	2,459,829
08 Jun 15	18.29500 -0.27	18.58	18.19	18.58	2,750,307
05 Jun 15	18.57000 -0.35	19.02	18.55	18.90	2,903,253
04 Jun 15	18.91500 -0.31	19.16	18.87	19.09	2,429,516
03 Jun 15	19.23000 +0.27	19.38	18.97	19.00	2,586,348
02 Jun 15	18.95500 -0.09	19.19	18.84	19.19	1,886,475
01 Jun 15	19.05000 +0.13	19.29	18.94	19.03	2,069,472
29 May 15	18.91500 -0.25	19.27	18.86	19.20	3,451,599
28 May 15	19.17000 -0.19	19.39	19.05	19.33	1,462,822
27 May 15	19.36500 +0.41	19.39	18.90	19.07	2,118,391
26 May 15	18.95500 -0.17	19.39	18.90	19.18	2,293,672
25 May 15	19.12000 -0.12	19.33	19.08	19.30	262,257
22 May 15	19.24000 -0.05	19.40	19.20	19.31	1,169,813
21 May 15	19.28500 -0.06	19.37	19.21	19.31	1,443,662
20 May 15	19.34000 +0.12	19.37	19.10	19.20	1,477,454
19 May 15	19.22000 +0.30	19.27	18.99	19.00	1,861,859
18 May 15	18.91500 -0.05	19.03	18.60	18.98	1,353,504
15 May 15	18.97000 -0.06	19.15	18.85	19.09	1,748,487
14 May 15	19.02500 +0.30	19.09	18.59	18.74	1,879,270
13 May 15	18.73000 +0.24	18.90	18.47	18.56	2,852,180
12 May 15	18.48500 -0.17	18.65	18.39	18.51	2,584,059
11 May 15	18.66000 +0.13	18.69	18.46	18.58	1,699,120
08 May 15	18.53500 +0.33	18.55	18.12	18.33	2,810,298
07 May 15	18.21000 +0.16	18.28	17.73	18.00	3,113,094
06 May 15	18.04500 -0.14	18.36	17.97	18.18	3,302,650
05 May 15	18.18000 -1.37	18.96	18.16	18.94	3,816,639
04 May 15	19.55000 +0.63	19.73	18.97	19.03	2,952,613
30 Apr 15	18.92000 +0.02	19.02	18.61	18.85	2,943,950
29 Apr 15	18.90000 -0.65	19.65	18.82	19.51	2,897,390
28 Apr 15	19.54500 -0.08	19.64	19.37	19.61	2,627,830
27 Apr 15	19.62500 +0.06	19.67	19.27	19.59	2,512,213
24 Apr 15	19.56500 +0.55	19.59	19.00	19.12	2,749,528
23 Apr 15	19.01500 -0.06	19.18	18.86	19.03	2,233,954
22 Apr 15	19.07000 -0.10	19.29	18.96	19.16	2,291,469
21 Apr 15	19.17500 +0.09	19.35	19.00	19.11	1,941,478
20 Apr 15	19.08000 +0.09	19.20	18.88	19.00	2,262,638
17 Apr 15	18.99000 -0.01	19.24	18.83	18.99	3,397,450
16 Apr 15	18.99500 +0.00	19.05	18.76	19.00	1,572,229
15 Apr 15	19.00000 +0.31	19.07	18.69	18.75	1,998,102
14 Apr 15	18.69000 -0.14	18.92	18.61	18.81	1,771,119
13 Apr 15	18.83000 +0.00	18.88	18.71	18.80	1,622,215
10 Apr 15	18.82500 +0.24	18.83	18.59	18.66	2,483,198
09 Apr 15	18.59000 +0.51	18.59	18.14	18.21	3,297,214
08 Apr 15	18.08000 +0.12	18.17	17.92	18.00	2,533,080
07 Apr 15	17.96000 +0.34	18.14	17.69	17.75	2,731,852
02 Apr 15	17.62000 -0.01	17.68	17.51	17.60	1,413,248
01 Apr 15	17.63500 +0.02	17.76	17.48	17.53	3,065,873
31 Mar 15	17.61500 -0.36	18.05	17.61	17.91	3,222,739
30 Mar 15	17.97500 -0.09	18.17	17.93	18.10	2,443,259
27 Mar 15	18.07000 +0.53	18.13	17.55	17.56	5,186,170
26 Mar 15	17.53500 -0.16	17.70	17.42	17.69	3,692,950
25 Mar 15	17.69500 +0.11	17.71	17.46	17.55	3,729,136
24 Mar 15	17.58000 +0.01	17.65	17.49	17.55	2,590,235
23 Mar 15	17.57000 +0.06	17.63	17.42	17.49	2,406,618
20 Mar 15	17.51000 +0.07	17.61	17.41	17.45	6,498,738
19 Mar 15	17.44000 +0.05	17.56	17.33	17.43	3,507,102
18 Mar 15	17.39000 +0.07	17.41	17.22	17.33	2,556,920
17 Mar 15	17.32000 -0.08	17.41	17.22	17.40	2,797,698
16 Mar 15	17.39500 +0.10	17.45	17.28	17.35	3,396,874
13 Mar 15	17.30000 +0.00	17.42	17.16	17.30	3,030,467
12 Mar 15	17.30000 +0.22	17.32	17.05	17.10	3,546,003
11 Mar 15	17.08500 +0.10	17.10	17.01	17.02	3,846,003
10 Mar 15	16.98000 -0.02	17.08	16.81	17.00	2,369,235
09 Mar 15	17.00500 -0.02	17.01	16.81	16.96	2,406,460
06 Mar 15	17.02000 -0.06	17.14	17.01	17.09	3,481,068
05 Mar 15	17.08000 +0.08	17.09	16.99	17.02	2,141,890
04 Mar 15	17.00000 +0.08	17.01	16.73	16.98	4,219,716
03 Mar 15	16.92000 -0.51	17.16	16.89	17.15	6,069,337
02 Mar 15	17.43500 +0.03	17.66	17.39	17.48	3,220,191
27 Feb 15	17.40000 +0.42	17.40	16.98	17.00	3,389,738
26 Feb 15	16.98000 +0.14	17.21	16.40	17.20	5,130,188
25 Feb 15	16.84000 -0.23	17.17	16.61	17.14	4,722,740
24 Feb 15	17.07000 +0.42	17.15	16.64	16.69	3,662,215
23 Feb 15	16.64500 +0.06	16.69	16.53	16.66	1,928,587
20 Feb 15	16.59000 +0.07	16.66	16.46	16.49	2,167,287
19 Feb 15	16.52000 +0.13	16.52	16.26	16.33	2,060,140
18 Feb 15	16.39000 +0.06	16.49	16.32	16.35	1,923,201
17 Feb 15	16.33000 -0.03	16.35	16.13	16.31	1,369,740
16 Feb 15	16.36000 -0.07	16.45	16.30	16.42	1,365,256
13 Feb 15	16.43000 +0.16	16.49	16.25	16.33	3,317,736
12 Feb 15	16.27500 -0.02	16.44	16.05	16.27	2,701,601
11 Feb 15	16.29500 +0.05	16.42	16.15	16.25	1,587,659
10 Feb 15	16.25000 +0.21	16.28	16.03	16.09	2,605,907
09 Feb 15	16.04000 -0.24	16.18	15.90	16.17	2,525,633
06 Feb 15	16.28000 -0.20	16.48	16.20	16.48	2,147,396
05 Feb 15	16.48500 +0.01	16.68	16.33	16.38	2,677,474
04 Feb 15	16.48000 +0.06	16.49	16.31	16.44	2,279,110
03 Feb 15	16.42500 +0.34	16.64	16.11	16.15	3,925,156
02 Feb 15	16.08500 -0.17	16.44	15.89	16.27	3,701,982
30 Jan 15	16.25500 -0.20	16.51	16.17	16.50	2,184,284
29 Jan 15	16.45500 +0.25	16.50	16.06	16.14	2,644,434
28 Jan 15	16.21000 +0.07	16.28	15.96	16.25	2,167,753
27 Jan 15	16.14000 -0.16	16.33	15.91	16.25	3,693,763
26 Jan 15	16.29500 +0.04	16.50	16.15	16.20	2,841,318
23 Jan 15	16.25500 +0.00	16.57	16.18	16.32	3,783,385
22 Jan 15	16.25000 +0.39	16.36	15.80	15.81	4,128,700
21 Jan 15	15.86000 +0.01	15.90	15.65	15.85	2,705,037
20 Jan 15	15.84500 +0.06	15.89	15.72	15.88	2,554,865
19 Jan 15	15.79000 +0.19	15.88	15.60	15.64	2,950,883
16 Jan 15	15.60500 +0.16	15.69	15.26	15.38	3,605,096
15 Jan 15	15.44000 +0.22	15.51	14.80	15.31	4,500,727
14 Jan 15	15.22000 +0.01	15.37	14.99	15.07	3,043,083
13 Jan 15	15.21000 +0.61	15.30	14.71	14.77	6,038,160
12 Jan 15	14.60500 -0.10	14.96	14.48	14.78	1,957,893
09 Jan 15	14.70000 +0.20	14.98	14.51	14.55	3,593,643
08 Jan 15	14.49500 +0.27	14.56	14.29	14.39	3,130,475
07 Jan 15	14.23000 +0.11	14.37	14.15	14.20	1,822,418
06 Jan 15	14.12000 -0.20	14.36	14.04	14.36	3,164,954
05 Jan 15	14.32000 -0.37	14.85	14.29	14.61	2,468,634
02 Jan 15	14.68500 -0.07	14.99	14.51	14.85	1,765,621
31 Dec 14	14.75500 +0.06	14.79	14.52	14.68	512,858
30 Dec 14	14.70000 -0.28	14.96	14.70	14.95	1,317,444
29 Dec 14	14.97500 +0.07	14.99	14.66	14.90	1,338,784
24 Dec 14	14.91000 +0.01	15.00	14.86	14.94	441,302
23 Dec 14	14.90000 +0.11	14.92	14.67	14.79	1,359,853
22 Dec 14	14.78500 +0.02	14.94	14.76	14.81	1,402,475
19 Dec 14	14.76500 +0.07	14.90	14.63	14.75	3,388,048
18 Dec 14	14.69500 +0.57	14.74	14.23	14.32	6,603,551
17 Dec 14	14.12000 -0.07	14.26	13.93	14.02	2,553,519
16 Dec 14	14.18500 +0.46	14.23	13.54	13.75	5,094,593
15 Dec 14	13.73000 -0.30	14.11	13.70	14.01	3,352,510
12 Dec 14	14.03000 -0.37	14.33	14.01	14.31	2,887,424
11 Dec 14	14.40000 -0.11	14.59	14.32	14.54	2,609,843
10 Dec 14	14.51000 +0.11	14.65	14.38	14.42	2,483,631
09 Dec 14	14.40000 -0.39	14.68	14.31	14.68	3,002,243
08 Dec 14	14.79000 +0.08	14.84	14.58	14.65	1,929,507
05 Dec 14	14.71000 +0.33	14.74	14.50	14.50	2,893,556
04 Dec 14	14.38000 -0.16	14.63	14.29	14.55	2,600,258
03 Dec 14	14.54000 +0.06	14.64	14.48	14.49	1,304,019
02 Dec 14	14.48500 -0.10	14.69	14.44	14.61	1,746,289
01 Dec 14	14.58000 -0.09	14.70	14.48	14.59	1,965,904
28 Nov 14	14.66500 +0.17	14.72	14.47	14.55	2,843,074
27 Nov 14	14.49500 +0.09	14.64	14.40	14.47	2,403,683
26 Nov 14	14.41000 +0.06	14.50	14.32	14.40	1,738,966
25 Nov 14	14.35500 +0.10	14.42	14.24	14.25	2,222,675
24 Nov 14	14.25500 +0.01	14.34	14.20	14.28	1,711,460
21 Nov 14	14.24500 +0.11	14.31	14.12	14.13	2,880,428
20 Nov 14	14.13500 -0.18	14.35	14.05	14.35	1,547,816
19 Nov 14	14.32000 +0.18	14.48	14.15	14.19	2,630,087
18 Nov 14	14.14000 +0.06	14.22	14.06	14.14	2,052,165
17 Nov 14	14.08500 +0.36	14.12	13.61	13.65	2,551,686
14 Nov 14	13.72500 -0.09	13.85	13.61	13.84	2,572,043
13 Nov 14	13.81000 -0.03	13.97	13.68	13.90	1,664,033
12 Nov 14	13.84000 -0.22	14.06	13.77	14.03	1,954,843
11 Nov 14	14.06500 -0.04	14.19	13.98	14.10	1,549,971
10 Nov 14	14.10500 +0.02	14.19	13.91	14.09	1,776,372
07 Nov 14	14.08000 +0.03	14.19	13.90	14.11	2,217,597
06 Nov 14	14.04500 +0.41	14.20	13.76	13.76	5,420,098
05 Nov 14	13.63500 +0.39	13.64	13.35	13.37	2,955,341
04 Nov 14	13.25000 -0.05	13.49	13.16	13.33	1,925,374
03 Nov 14	13.29500 -0.04	13.40	13.26	13.30	1,417,866
31 Oct 14	13.33500 +0.24	13.39	13.14	13.23	3,316,398
30 Oct 14	13.09500 +0.00	13.20	12.66	13.20	2,716,216
29 Oct 14	13.09500 -0.20	13.40	13.06	13.35	2,612,377
28 Oct 14	13.30000 +0.22	13.31	13.14	13.16	1,742,109
27 Oct 14	13.08000 -0.07	13.37	12.97	13.30	1,546,362
24 Oct 14	13.15500 -0.18	13.38	13.15	13.29	1,673,787
23 Oct 14	13.33000 +0.10	13.35	12.95	13.21	2,031,482
22 Oct 14	13.22500 +0.14	13.26	13.05	13.14	1,705,800
21 Oct 14	13.09000 +0.30	13.09	12.73	12.74	2,356,204
20 Oct 14	12.79000 -0.02	12.86	12.63	12.81	2,040,720
17 Oct 14	12.81500 +0.47	12.83	12.32	12.34	3,494,709
16 Oct 14	12.34000 -0.21	12.63	11.99	12.55	4,343,674
15 Oct 14	12.55000 -0.47	13.06	12.53	12.97	2,790,585
14 Oct 14	13.01500 -0.09	13.11	12.90	13.01	2,413,375
13 Oct 14	13.10500 +0.02	13.19	12.92	12.95	1,631,244
10 Oct 14	13.08500 -0.09	13.22	12.89	13.07	3,460,619
09 Oct 14	13.17500 -0.10	13.47	13.13	13.39	2,448,050
08 Oct 14	13.28000 -0.25	13.52	13.16	13.48	2,821,570
07 Oct 14	13.53000 -0.24	13.80	13.48	13.74	2,896,921
06 Oct 14	13.76500 +0.15	13.82	13.61	13.69	2,248,756
03 Oct 14	13.61500 +0.18	13.69	13.39	13.56	2,047,610
02 Oct 14	13.44000 -0.51	13.94	13.40	13.90	3,434,203
01 Oct 14	13.95000 -0.03	14.19	13.88	13.98	3,602,392
30 Sep 14	13.98000 +0.35	14.01	13.72	13.72	3,309,603
29 Sep 14	13.62500 +0.04	13.69	13.51	13.59	1,388,667
26 Sep 14	13.58500 +0.01	13.72	13.31	13.48	2,455,907
25 Sep 14	13.57500 -0.18	13.93	13.52	13.74	1,578,634
24 Sep 14	13.75000 +0.01	13.78	13.51	13.73	1,767,958
23 Sep 14	13.74000 -0.36	14.13	13.69	14.13	2,655,581
22 Sep 14	14.10500 -0.08	14.27	14.06	14.18	1,412,803
19 Sep 14	14.18500 +0.32	14.30	13.96	13.99	3,774,821
18 Sep 14	13.87000 -0.09	14.06	13.81	13.96	1,638,989
17 Sep 14	13.96000 -0.01	14.11	13.96	14.02	1,405,232
16 Sep 14	13.96500 -0.22	14.18	13.89	14.18	1,746,079
15 Sep 14	14.18000 -0.06	14.27	14.14	14.18	907,783
12 Sep 14	14.24000 +0.02	14.40	14.21	14.26	1,195,741
11 Sep 14	14.22000 +0.00	14.28	14.12	14.18	1,253,198
10 Sep 14	14.22000 +0.01	14.27	14.14	14.19	1,023,778
09 Sep 14	14.21000 -0.15	14.39	14.16	14.28	1,322,157
08 Sep 14	14.36000 -0.07	14.49	14.35	14.40	1,152,734
05 Sep 14	14.42500 +0.14	14.48	14.24	14.24	1,668,083
04 Sep 14	14.28500 +0.06	14.34	14.05	14.23	2,284,279
03 Sep 14	14.23000 +0.13	14.31	14.07	14.07	1,953,828
02 Sep 14	14.10500 +0.04	14.19	14.04	14.10	1,731,622
01 Sep 14	14.06000 +0.09	14.08	13.90	14.00	1,767,487
29 Aug 14	13.97500 +0.22	13.98	13.70	13.78	2,616,008
28 Aug 14	13.75500 -0.11	14.10	13.55	13.94	2,808,115
27 Aug 14	13.86500 +0.06	14.01	13.76	13.84	2,377,935
26 Aug 14	13.80500 +0.30	13.98	13.58	13.58	2,958,938
25 Aug 14	13.50500 +0.19	13.53	13.33	13.48	894,641
22 Aug 14	13.31000 +0.02	13.41	13.14	13.31	1,516,588
21 Aug 14	13.29500 +0.56	13.31	12.77	12.77	3,064,376
20 Aug 14	12.73500 -0.02	12.80	12.63	12.75	1,367,445
19 Aug 14	12.75000 -0.06	12.95	12.73	12.86	985,504
18 Aug 14	12.81000 +0.09	12.93	12.77	12.89	827,681
15 Aug 14	12.72000 -0.05	12.94	12.69	12.82	1,223,796
14 Aug 14	12.77000 +0.01	12.89	12.65	12.71	1,228,123
13 Aug 14	12.76000 +0.22	12.81	12.61	12.66	1,747,667
12 Aug 14	12.54500 +0.02	12.61	12.43	12.52	1,113,672
11 Aug 14	12.52500 +0.16	12.65	12.41	12.48	1,192,386
08 Aug 14	12.36000 -0.05	12.40	12.16	12.26	1,623,254
07 Aug 14	12.41000 -0.23	12.73	12.40	12.60	2,361,695
06 Aug 14	12.64000 -0.15	12.79	12.56	12.72	1,867,843
05 Aug 14	12.79500 +0.06	12.95	12.73	12.77	1,886,791
04 Aug 14	12.73500 -0.06	12.95	12.72	12.82	1,806,325
01 Aug 14	12.79000 -0.44	13.19	12.77	13.15	2,760,647
31 Jul 14	13.23000 -0.17	13.44	13.10	13.40	2,206,024
30 Jul 14	13.40000 +0.02	13.65	13.33	13.40	2,067,846
29 Jul 14	13.37500 +0.02	13.53	13.27	13.38	998,137
28 Jul 14	13.35500 +0.04	13.36	13.16	13.35	1,147,692
25 Jul 14	13.31000 -0.25	13.58	13.26	13.52	1,890,711
24 Jul 14	13.56500 +0.13	13.61	13.34	13.47	1,779,208
23 Jul 14	13.44000 +0.04	13.51	13.28	13.39	1,275,530
22 Jul 14	13.40000 +0.21	13.44	13.18	13.23	1,627,911
21 Jul 14	13.19000 -0.06	13.29	13.09	13.27	1,310,758
18 Jul 14	13.25000 +0.34	13.26	12.85	12.88	2,221,308
17 Jul 14	12.91000 -0.23	13.09	12.87	13.09	1,962,957
16 Jul 14	13.14000 +0.15	13.22	12.96	13.01	1,506,470
15 Jul 14	12.99500 +0.02	13.08	12.85	12.93	1,323,790
14 Jul 14	12.98000 +0.10	13.02	12.86	12.94	1,211,516
11 Jul 14	12.87500 +0.01	12.99	12.80	12.88	2,081,662
10 Jul 14	12.86500 -0.20	13.15	12.77	13.10	2,225,552
09 Jul 14	13.06000 -0.02	13.13	12.92	13.10	2,115,996
08 Jul 14	13.08500 -0.40	13.51	13.01	13.51	3,903,993
07 Jul 14	13.48500 -0.19	13.73	13.44	13.69	1,946,193
04 Jul 14	13.67500 -0.02	13.69	13.59	13.66	1,245,441
03 Jul 14	13.70000 -0.02	13.76	13.57	13.73	2,595,606
02 Jul 14	13.71500 -0.41	13.91	13.64	13.90	3,873,541
01 Jul 14	14.12500 +0.21	14.21	13.93	13.96	1,885,230
30 Jun 14	13.91500 -0.33	14.24	13.88	14.19	3,377,777
27 Jun 14	14.24500 -0.27	14.55	14.18	14.55	2,296,708
26 Jun 14	14.51500 -0.15	14.77	14.35	14.70	2,881,124
25 Jun 14	14.66500 -0.02	14.71	14.48	14.60	4,080,856
24 Jun 14	14.68000 -0.01	14.85	14.60	14.69	1,507,187
23 Jun 14	14.69500 +0.04	14.76	14.47	14.66	1,792,190
20 Jun 14	14.65500 +0.11	14.77	14.42	14.53	2,603,760
19 Jun 14	14.54000 +0.02	14.64	14.44	14.63	1,663,348
18 Jun 14	14.52500 +0.06	14.59	14.39	14.50	1,369,905
17 Jun 14	14.46000 +0.05	14.55	14.40	14.42	1,566,854
16 Jun 14	14.41000 -0.16	14.49	14.33	14.46	2,161,566
13 Jun 14	14.57000 +0.02	14.60	14.41	14.52	1,943,870
12 Jun 14	14.55000 +0.19	14.65	14.36	14.44	3,031,166
11 Jun 14	14.36000 -0.02	14.49	14.27	14.39	1,521,101
10 Jun 14	14.37500 +0.10	14.44	14.23	14.25	1,929,368
09 Jun 14	14.27500 +0.14	14.36	14.07	14.11	1,358,294
06 Jun 14	14.13000 +0.13	14.18	13.96	14.08	1,903,893
05 Jun 14	14.00500 -0.04	14.10	13.93	14.02	2,382,883
04 Jun 14	14.04500 +0.06	14.10	13.94	14.04	1,416,260
03 Jun 14	13.98500 -0.12	14.24	13.90	14.11	2,000,969
02 Jun 14	14.10500 +0.08	14.11	13.95	14.08	1,332,637
30 May 14	14.02000 +0.02	14.11	13.93	14.00	4,719,530
29 May 14	14.00000 +0.13	14.03	13.69	13.84	1,983,132
28 May 14	13.87500 +0.09	13.88	13.70	13.78	1,444,956
27 May 14	13.79000 -0.02	13.87	13.73	13.82	1,291,930
26 May 14	13.81500 -0.01	13.93	13.77	13.86	1,152,422
23 May 14	13.82500 +0.14	13.85	13.67	13.71	1,493,756
22 May 14	13.68000 +0.14	13.73	13.45	13.57	1,921,755
21 May 14	13.54500 +0.10	13.59	13.43	13.46	1,761,402
20 May 14	13.45000 +0.10	13.46	13.24	13.32	1,776,946
19 May 14	13.35000 -0.02	13.43	13.18	13.41	2,254,848
16 May 14	13.37000 +0.07	13.37	13.14	13.34	2,385,038
15 May 14	13.30000 -0.24	13.64	13.20	13.59	2,457,053
14 May 14	13.54500 +0.05	13.55	13.41	13.52	2,368,736
13 May 14	13.50000 +0.13	13.65	13.36	13.37	3,774,237
12 May 14	13.37500 +0.29	13.43	13.05	13.12	3,032,674
09 May 14	13.08500 -0.17	13.26	12.98	13.23	2,026,972
08 May 14	13.25500 +0.27	13.27	12.95	13.06	2,880,506
07 May 14	12.98500 -0.35	13.30	12.77	13.24	6,903,934
06 May 14	13.33500 -0.07	13.54	13.24	13.46	1,763,018
05 May 14	13.40500 +0.03	13.46	13.19	13.38	1,473,461
02 May 14	13.37500 -0.06	13.50	13.28	13.50	2,222,475
30 Apr 14	13.44000 -0.80	13.56	13.35	13.52	2,637,334
29 Apr 14	14.23500 +0.07	14.31	14.01	14.26	2,136,680
28 Apr 14	14.16000 +0.02	14.34	14.09	14.22	1,326,274
25 Apr 14	14.14000 -0.15	14.32	14.05	14.31	1,637,628
24 Apr 14	14.29000 +0.10	14.29	14.06	14.19	2,335,643
23 Apr 14	14.19000 -0.30	14.52	14.13	14.48	1,876,188
22 Apr 14	14.48500 +0.14	14.49	14.32	14.35	1,599,777
17 Apr 14	14.34500 -0.03	14.41	14.10	14.30	1,811,542
16 Apr 14	14.37500 +0.59	14.40	13.95	14.01	3,640,093
15 Apr 14	13.78500 -0.20	14.03	13.76	13.95	1,883,185
14 Apr 14	13.99000 -0.27	14.17	13.89	14.14	2,187,170
11 Apr 14	14.25500 -0.19	14.35	14.02	14.30	2,735,900
10 Apr 14	14.44500 -0.09	14.60	14.39	14.59	1,501,649
09 Apr 14	14.53000 +0.06	14.62	14.40	14.44	1,218,396
08 Apr 14	14.47000 -0.14	14.63	14.24	14.61	2,008,431
07 Apr 14	14.61500 +0.22	14.68	14.27	14.28	1,627,405
04 Apr 14	14.39500 +0.01	14.70	14.35	14.43	2,100,921
03 Apr 14	14.39000 -0.26	14.65	14.31	14.60	1,874,401
02 Apr 14	14.65000 +0.05	14.84	14.56	14.56	2,996,977
01 Apr 14	14.59500 +0.24	14.75	14.32	14.38	2,153,769
31 Mar 14	14.36000 -0.18	14.63	14.25	14.59	2,127,628
28 Mar 14	14.54000 +0.23	14.56	14.35	14.36	2,043,310
27 Mar 14	14.31500 -0.26	14.52	14.28	14.51	1,970,356
26 Mar 14	14.57000 +0.05	14.68	14.42	14.51	1,559,023
25 Mar 14	14.52500 +0.19	14.64	14.34	14.35	2,871,835
24 Mar 14	14.33500 +0.11	14.39	14.13	14.19	2,970,165
21 Mar 14	14.23000 -0.01	14.35	14.19	14.23	2,970,586
20 Mar 14	14.24000 +0.08	14.24	14.03	14.11	2,080,675
19 Mar 14	14.16000 +0.02	14.22	14.06	14.19	1,829,225
18 Mar 14	14.13500 -0.03	14.30	14.05	14.10	2,181,806
17 Mar 14	14.17000 +0.24	14.23	13.90	13.90	1,589,909
14 Mar 14	13.92500 -0.14	14.13	13.63	14.01	3,738,869
13 Mar 14	14.07000 -0.18	14.32	14.06	14.26	2,559,952
12 Mar 14	14.24500 -0.03	14.27	14.06	14.20	1,913,285
11 Mar 14	14.28000 -0.02	14.44	14.10	14.37	2,679,182
10 Mar 14	14.30000 +0.05	14.36	14.05	14.22	2,401,590
07 Mar 14	14.25500 +0.26	14.27	13.93	14.01	3,873,045
06 Mar 14	13.99500 +0.04	14.05	13.90	13.98	2,095,081
05 Mar 14	13.95500 +0.18	13.97	13.71	13.75	2,360,276
04 Mar 14	13.77000 +0.37	13.83	13.48	13.53	3,003,662
03 Mar 14	13.40500 -0.31	13.63	13.38	13.60	3,315,452
28 Feb 14	13.71000 -0.09	13.81	13.55	13.80	4,376,902
27 Feb 14	13.80000 +1.05	13.85	13.27	13.50	12,290,476
26 Feb 14	12.75000 -0.19	12.97	12.69	12.94	2,579,581
25 Feb 14	12.94000 -0.02	12.99	12.86	12.99	1,972,162
24 Feb 14	12.96000 +0.07	12.98	12.82	12.94	2,542,859
21 Feb 14	12.89000 +0.20	12.97	12.70	12.70	3,368,738
20 Feb 14	12.69000 +0.38	12.75	12.26	12.26	4,536,182
19 Feb 14	12.30500 +0.01	12.35	12.19	12.31	1,404,230
18 Feb 14	12.30000 -0.01	12.36	12.15	12.34	1,812,538
17 Feb 14	12.31000 +0.18	12.42	12.15	12.18	2,388,789
14 Feb 14	12.13500 +0.09	12.14	11.88	12.07	2,410,752
13 Feb 14	12.05000 -0.09	12.18	11.95	12.15	1,960,071
12 Feb 14	12.13500 -0.01	12.24	12.12	12.19	1,432,421
11 Feb 14	12.15000 +0.16	12.16	12.02	12.04	1,965,134
10 Feb 14	11.99000 +0.10	12.05	11.85	11.93	1,886,371
07 Feb 14	11.89000 -0.01	12.01	11.85	11.96	2,412,422
06 Feb 14	11.90000 +0.08	12.16	11.85	11.95	4,639,088
05 Feb 14	11.82000 +0.09	11.98	11.67	11.74	2,214,488
04 Feb 14	11.73000 +0.02	11.86	11.59	11.66	1,767,574
03 Feb 14	11.70500 +0.05	11.94	11.70	11.72	1,975,681
31 Jan 14	11.66000 -0.20	11.91	11.56	11.86	2,605,747
30 Jan 14	11.86000 +0.17	11.97	11.64	11.72	1,784,756
29 Jan 14	11.68500 -0.10	12.04	11.49	11.93	3,232,084
28 Jan 14	11.79000 +0.02	11.88	11.61	11.85	2,066,279
27 Jan 14	11.77500 -0.23	12.01	11.73	11.97	2,310,335
24 Jan 14	12.00000 -0.31	12.36	11.93	12.32	2,881,852
23 Jan 14	12.30500 -0.06	12.60	12.23	12.39	2,164,845
22 Jan 14	12.36500 +0.23	12.38	12.13	12.21	1,900,725
21 Jan 14	12.13000 -0.03	12.25	12.10	12.19	1,310,126
20 Jan 14	12.16000 -0.03	12.28	12.10	12.20	1,118,807
17 Jan 14	12.19000 +0.00	12.35	12.16	12.22	1,467,425
16 Jan 14	12.19000 -0.23	12.49	12.19	12.45	2,684,285
15 Jan 14	12.41500 +0.00	12.58	12.38	12.45	2,396,515
14 Jan 14	12.41500 +0.13	12.45	11.99	12.05	3,291,269
13 Jan 14	12.28500 +0.38	12.30	11.97	12.00	2,573,645
10 Jan 14	11.90500 +0.11	11.99	11.82	11.86	2,165,725
09 Jan 14	11.79500 -0.10	11.97	11.77	11.94	2,064,253
08 Jan 14	11.89000 +0.06	11.91	11.78	11.87	1,684,131
07 Jan 14	11.83500 +0.14	11.94	11.65	11.70	1,917,302
06 Jan 14	11.70000 +0.07	11.78	11.60	11.65	1,627,652
03 Jan 14	11.62500 +0.06	11.74	11.57	11.60	1,526,166
02 Jan 14	11.56000 -0.29	11.91	11.55	11.91	1,902,591
31 Dec 13	11.85500 +0.12	11.85	11.73	11.80	442,540
30 Dec 13	11.73500 -0.02	11.80	11.65	11.75	949,764
27 Dec 13	11.75000 +0.15	11.78	11.60	11.60	1,356,750
24 Dec 13	11.60500 +0.23	11.62	11.31	11.31	673,010
23 Dec 13	11.37500 +0.03	11.39	11.30	11.32	1,073,808
20 Dec 13	11.34000 +0.13	11.39	11.11	11.20	2,863,000
19 Dec 13	11.21500 -0.06	11.45	11.16	11.34	2,496,662
18 Dec 13	11.28000 +0.05	11.36	11.22	11.28	1,229,764
17 Dec 13	11.22500 -0.20	11.41	11.15	11.38	1,658,851
16 Dec 13	11.43000 +0.19	11.45	11.16	11.26	1,925,258
13 Dec 13	11.24000 -0.06	11.48	11.18	11.40	1,942,846
12 Dec 13	11.30000 -0.07	11.40	11.20	11.37	2,232,955
11 Dec 13	11.37000 +0.10	11.48	11.31	11.34	2,996,054
10 Dec 13	11.26500 +0.02	11.40	11.19	11.21	1,894,529
09 Dec 13	11.24500 -0.06	11.31	11.13	11.30	2,322,310
06 Dec 13	11.30000 +0.02	11.32	11.09	11.29	3,384,385
05 Dec 13	11.28000 -0.02	11.44	11.22	11.34	2,401,621
04 Dec 13	11.29500 -0.11	11.49	11.27	11.40	3,007,859
03 Dec 13	11.40500 -0.41	11.85	11.34	11.85	4,316,118
02 Dec 13	11.81500 -0.11	11.94	11.81	11.81	1,770,447
29 Nov 13	11.92000 -0.06	12.07	11.88	11.97	1,942,083
28 Nov 13	11.98000 +0.16	12.02	11.84	11.88	2,182,065
27 Nov 13	11.82000 -0.37	12.10	11.80	12.10	9,330,252
26 Nov 13	12.18500 -0.13	12.36	12.19	12.31	2,316,881
25 Nov 13	12.31000 -0.03	12.49	12.30	12.40	1,833,729
22 Nov 13	12.34000 +0.26	12.38	12.10	12.14	2,076,338
21 Nov 13	12.08000 -0.11	12.25	12.05	12.17	2,322,202
20 Nov 13	12.19500 -0.25	12.43	12.10	12.43	2,126,467
19 Nov 13	12.44500 -0.08	12.60	12.40	12.45	1,820,527
18 Nov 13	12.52500 +0.02	12.71	12.35	12.45	1,916,735
15 Nov 13	12.50500 +0.21	12.52	12.30	12.34	2,066,033
14 Nov 13	12.29500 -0.28	12.66	12.16	12.65	3,089,531
13 Nov 13	12.57500 +0.01	12.66	12.40	12.53	1,682,196
12 Nov 13	12.57000 +0.01	12.63	12.46	12.52	1,277,300
11 Nov 13	12.56500 +0.13	12.57	12.33	12.41	1,267,246
08 Nov 13	12.43000 -0.19	12.59	12.31	12.57	3,598,061
07 Nov 13	12.62000 +0.42	13.17	12.54	12.76	9,455,519
06 Nov 13	12.20000 -0.07	12.36	12.15	12.28	3,957,392
05 Nov 13	12.27500 -0.30	12.51	12.23	12.38	2,806,587
04 Nov 13	12.57000 +0.15	12.62	12.43	12.47	1,958,680
01 Nov 13	12.42000 -0.20	12.70	12.40	12.70	1,779,999
31 Oct 13	12.62000 +0.01	12.70	12.50	12.56	2,098,984
30 Oct 13	12.61500 +0.18	12.65	12.34	12.43	3,160,538
29 Oct 13	12.44000 -0.41	12.84	12.32	12.78	5,298,911
28 Oct 13	12.85000 -0.13	12.99	12.72	12.91	3,506,826
25 Oct 13	12.98000 -0.06	13.09	12.90	13.07	2,496,298
24 Oct 13	13.04000 +0.05	13.18	12.83	13.06	2,782,655
23 Oct 13	12.99000 +0.14	13.03	12.75	12.78	2,627,869
22 Oct 13	12.85000 -0.37	13.15	12.66	13.13	4,390,026
21 Oct 13	13.22000 -0.25	13.35	13.03	13.31	2,687,139
18 Oct 13	13.47000 -0.05	13.56	13.31	13.53	2,846,416
17 Oct 13	13.52000 -0.39	13.88	13.44	13.82	3,752,826
16 Oct 13	13.91000 +0.12	13.94	13.69	13.81	3,436,855
15 Oct 13	13.79000 +0.07	13.84	13.69	13.78	2,455,570
14 Oct 13	13.71500 +0.24	13.74	13.42	13.45	1,623,567
11 Oct 13	13.48000 -0.11	13.65	13.45	13.60	2,794,393
10 Oct 13	13.58500 +0.04	13.59	13.35	13.36	2,575,521
09 Oct 13	13.54500 +0.44	13.67	13.10	13.13	3,412,959
08 Oct 13	13.10000 -0.09	13.23	13.09	13.17	2,053,356
07 Oct 13	13.18500 +0.09	13.19	12.93	13.10	2,503,619
04 Oct 13	13.10000 +0.15	13.19	12.88	12.89	1,736,099
03 Oct 13	12.95000 +0.02	12.98	12.84	12.92	1,595,870
02 Oct 13	12.93000 +0.11	13.09	12.78	12.78	1,590,084
01 Oct 13	12.82500 +0.20	12.87	12.56	12.60	1,862,748
30 Sep 13	12.62500 -0.16	12.73	12.52	12.65	1,929,587
27 Sep 13	12.79000 -0.04	12.92	12.73	12.84	2,051,901
26 Sep 13	12.83000 -0.02	12.86	12.59	12.81	1,787,919
25 Sep 13	12.85000 +0.05	12.86	12.74	12.75	1,526,098
24 Sep 13	12.80500 +0.16	12.90	12.60	12.61	1,629,570
23 Sep 13	12.64000 -0.15	12.79	12.60	12.75	2,281,643
20 Sep 13	12.79000 -0.31	13.06	12.78	13.01	3,900,628
19 Sep 13	13.09500 -0.01	13.31	13.05	13.27	2,126,040
18 Sep 13	13.10000 -0.10	13.22	12.99	13.15	1,747,487
17 Sep 13	13.20000 +0.01	13.30	13.06	13.13	2,061,177
16 Sep 13	13.18500 +0.33	13.26	12.93	12.98	3,372,772
13 Sep 13	12.86000 +0.04	12.89	12.70	12.80	1,367,932
12 Sep 13	12.82000 +0.22	12.84	12.53	12.58	2,290,625
11 Sep 13	12.60500 +0.16	12.65	12.41	12.47	2,433,508
10 Sep 13	12.44500 -0.03	12.89	12.33	12.70	4,249,281
09 Sep 13	12.47500 +0.42	12.49	11.93	12.06	2,957,533
06 Sep 13	12.05500 -0.32	12.52	11.76	12.35	6,023,337
05 Sep 13	12.37500 +0.33	12.44	12.03	12.04	3,105,921
04 Sep 13	12.04500 -0.02	12.12	11.82	12.08	3,602,140
03 Sep 13	12.06000 +0.18	12.13	11.78	11.89	2,635,759
02 Sep 13	11.88000 +0.23	11.95	11.73	11.73	1,932,701
30 Aug 13	11.65500 -0.19	11.82	11.60	11.81	1,951,276
29 Aug 13	11.84500 +0.14	11.85	11.59	11.70	1,844,572
28 Aug 13	11.71000 +0.49	11.81	11.15	11.15	3,799,641
27 Aug 13	11.22000 -0.24	11.55	11.19	11.50	2,521,280
26 Aug 13	11.46500 -0.01	11.65	11.32	11.55	1,518,855
23 Aug 13	11.47500 -0.30	11.82	11.30	11.81	5,581,941
22 Aug 13	11.77000 +0.32	12.00	11.39	11.41	7,203,909
21 Aug 13	11.45500 +0.88	11.52	10.94	10.97	8,405,230
20 Aug 13	10.57500 -0.17	10.72	10.48	10.71	2,212,097
19 Aug 13	10.74500 -0.15	10.91	10.73	10.90	1,575,343
16 Aug 13	10.90000 +0.10	11.03	10.86	10.89	2,460,242
15 Aug 13	10.79500 -0.07	10.93	10.75	10.84	1,908,386
14 Aug 13	10.87000 -0.03	10.94	10.81	10.91	1,312,956
13 Aug 13	10.90000 -0.05	10.99	10.80	10.99	1,874,200
12 Aug 13	10.95000 +0.16	10.99	10.69	10.78	2,326,268
09 Aug 13	10.79000 +0.04	10.85	10.69	10.78	2,207,424
08 Aug 13	10.75000 +0.22	10.77	10.43	10.53	2,344,191
07 Aug 13	10.53500 +0.31	10.65	10.15	10.22	3,529,014
06 Aug 13	10.22000 -0.40	10.60	10.18	10.57	4,238,428
05 Aug 13	10.62000 +0.35	10.83	10.15	10.40	6,530,043
02 Aug 13	10.27000 +0.11	10.31	10.15	10.24	3,423,663
01 Aug 13	10.16500 +0.08	10.24	10.10	10.15	2,574,071
31 Jul 13	10.08500 +0.10	10.18	9.99	9.99	3,014,018
30 Jul 13	9.98700 +0.12	10.07	9.86	9.88	2,626,113
29 Jul 13	9.86300 +0.05	9.90	9.82	9.82	1,527,949
26 Jul 13	9.81400 +0.01	9.90	9.73	9.79	1,845,383
25 Jul 13	9.80200 -0.06	9.87	9.71	9.84	2,436,871
24 Jul 13	9.86200 +0.01	10.02	9.83	9.93	2,887,037
23 Jul 13	9.85400 -0.08	10.05	9.84	9.99	2,273,405
22 Jul 13	9.93000 +0.03	10.04	9.80	9.89	2,152,895
19 Jul 13	9.90200 -0.01	9.94	9.76	9.93	2,976,647
18 Jul 13	9.91300 +0.17	9.94	9.68	9.72	2,752,613
17 Jul 13	9.73900 +0.09	9.86	9.67	9.71	2,788,910
16 Jul 13	9.65300 -0.02	9.83	9.63	9.65	3,631,922
15 Jul 13	9.67500 +0.19	9.69	9.51	9.53	2,157,665
12 Jul 13	9.48800 -0.09	9.62	9.45	9.56	2,235,970
11 Jul 13	9.57900 +0.21	9.69	9.47	9.65	4,175,212
10 Jul 13	9.37000 +0.25	9.42	9.01	9.11	5,014,906
09 Jul 13	9.11800 +0.16	9.26	8.97	9.00	4,299,778
08 Jul 13	8.96100 +0.37	9.00	8.59	8.63	4,711,197
05 Jul 13	8.58800 +0.03	8.74	8.57	8.61	4,322,509
04 Jul 13	8.56300 -0.05	8.70	8.51	8.66	4,603,425
03 Jul 13	8.61200 -0.16	8.71	8.56	8.69	3,470,718
02 Jul 13	8.77400 +0.01	8.81	8.63	8.79	2,443,716
01 Jul 13	8.76700 +0.03	8.93	8.73	8.88	2,880,330
28 Jun 13	8.74100 -0.05	8.85	8.63	8.79	2,760,419
27 Jun 13	8.79500 -0.09	8.89	8.68	8.89	3,931,415
26 Jun 13	8.88000 +0.18	8.97	8.68	8.70	3,516,979
25 Jun 13	8.69800 +0.05	8.74	8.63	8.73	3,751,420
24 Jun 13	8.65100 -0.06	8.80	8.55	8.71	4,663,724
21 Jun 13	8.71200 -0.22	9.02	8.70	9.00	5,272,100
20 Jun 13	8.92900 -0.24	9.14	8.90	9.10	4,373,517
19 Jun 13	9.16700 -0.22	9.41	9.16	9.40	4,011,150
18 Jun 13	9.38700 +0.02	9.45	9.32	9.36	2,887,623
17 Jun 13	9.36300 +0.08	9.54	9.31	9.34	3,028,553
14 Jun 13	9.28500 -0.03	9.39	9.28	9.37	1,744,262
13 Jun 13	9.31100 +0.03	9.41	9.12	9.20	2,202,009
12 Jun 13	9.28100 -0.01	9.41	9.24	9.26	2,483,035
11 Jun 13	9.29500 -0.03	9.43	9.20	9.32	2,913,005
10 Jun 13	9.32600 -0.11	9.46	9.31	9.36	2,016,008
07 Jun 13	9.43900 +0.09	9.48	9.31	9.39	2,867,901
06 Jun 13	9.35100 -0.02	9.62	9.35	9.40	2,693,222
05 Jun 13	9.37000 -0.19	9.67	9.36	9.55	4,424,323
04 Jun 13	9.56300 -0.14	9.80	9.55	9.78	2,973,525
03 Jun 13	9.70000 +0.09	9.76	9.46	9.58	3,387,609
31 May 13	9.60800 -0.02	9.73	9.55	9.62	4,984,710
30 May 13	9.62700 +0.11	9.69	9.53	9.53	3,506,823
29 May 13	9.52000 -0.26	9.88	9.52	9.73	4,053,951
28 May 13	9.78000 +0.14	9.86	9.57	9.68	4,789,777
27 May 13	9.64200 +0.02	9.75	9.59	9.60	3,065,199
24 May 13	9.62300 -0.23	9.97	9.62	9.89	4,022,057
23 May 13	9.85200 -0.13	9.89	9.75	9.83	3,783,111
22 May 13	9.97800 -0.02	10.09	9.95	9.96	2,238,370
21 May 13	9.99800 -0.06	10.18	9.98	10.10	3,309,924
20 May 13	10.06000 -0.56	10.20	9.91	10.00	3,708,054
17 May 13	10.62500 -0.03	10.76	10.57	10.61	4,422,154
16 May 13	10.66000 +0.01	10.73	10.51	10.73	3,656,470
15 May 13	10.65000 +0.25	10.72	10.36	10.40	5,366,919
14 May 13	10.39500 -0.06	10.60	10.35	10.51	3,098,619
13 May 13	10.45500 +0.22	10.51	10.15	10.25	3,161,747
10 May 13	10.23500 +0.05	10.30	10.14	10.17	2,839,825
09 May 13	10.18000 -0.22	10.42	10.17	10.35	3,068,201
08 May 13	10.40000 -0.09	10.51	10.35	10.48	2,736,147
07 May 13	10.48500 -0.25	10.85	10.41	10.78	3,111,218
06 May 13	10.73500 +0.09	10.81	10.30	10.61	4,431,133
03 May 13	10.65000 +0.21	11.10	10.34	10.75	6,867,518
02 May 13	10.44000 -0.03	10.59	10.23	10.44	4,027,125
30 Apr 13	10.46500 +0.07	10.55	10.40	10.44	4,074,888
29 Apr 13	10.39500 +0.26	10.44	10.14	10.15	4,918,171
26 Apr 13	10.13500 +0.09	10.28	10.00	10.03	4,517,102
25 Apr 13	10.04500 +0.19	10.10	9.85	9.91	3,586,887
24 Apr 13	9.85600 +0.12	9.95	9.72	9.72	3,691,152
23 Apr 13	9.73800 +0.24	9.79	9.52	9.52	4,479,845
22 Apr 13	9.49800 +0.11	9.74	9.37	9.37	4,463,946
19 Apr 13	9.38900 -0.11	9.58	9.31	9.57	4,872,246
18 Apr 13	9.50000 -0.47	10.02	9.45	10.00	8,397,531
17 Apr 13	9.96600 -0.03	10.12	9.82	10.10	6,419,834
16 Apr 13	10.00000 -0.19	10.22	9.95	10.14	3,723,269
15 Apr 13	10.18500 -0.09	10.41	10.16	10.31	2,990,730
12 Apr 13	10.27500 +0.13	10.40	10.16	10.20	4,446,118
11 Apr 13	10.15000 -0.01	10.29	10.09	10.15	2,491,146
10 Apr 13	10.15500 +0.40	10.19	9.81	9.83	4,764,768
09 Apr 13	9.75200 +0.20	9.83	9.60	9.65	3,627,698
08 Apr 13	9.55300 -0.05	9.72	9.51	9.65	3,098,484
05 Apr 13	9.60400 -0.17	9.95	9.55	9.81	4,320,716
04 Apr 13	9.77500 +0.06	9.94	9.69	9.74	4,573,578
03 Apr 13	9.71200 -0.24	10.02	9.69	9.93	3,205,874
02 Apr 13	9.95500 +0.12	10.07	9.87	9.90	3,245,141
28 Mar 13	9.83800 +0.19	9.92	9.65	9.69	4,571,036
27 Mar 13	9.65000 -0.19	9.92	9.51	9.91	4,046,454
26 Mar 13	9.84400 -0.05	9.99	9.81	9.90	3,427,015
25 Mar 13	9.89500 -0.13	10.15	9.82	10.10	3,503,168
22 Mar 13	10.03000 +0.03	10.11	9.91	10.01	2,116,729
21 Mar 13	10.00000 -0.16	10.27	9.91	10.13	3,984,118
20 Mar 13	10.16500 +0.16	10.18	9.92	10.10	2,630,419
19 Mar 13	10.00500 -0.01	10.06	9.90	9.99	3,690,974
18 Mar 13	10.01000 +0.03	10.07	9.85	9.88	4,261,033
15 Mar 13	9.98100 -0.28	10.30	9.98	10.27	7,080,868
14 Mar 13	10.26500 +0.06	10.40	10.23	10.30	3,293,579
13 Mar 13	10.21000 -0.09	10.33	10.06	10.27	3,801,975
12 Mar 13	10.30000 -0.05	10.52	10.30	10.33	3,165,024
11 Mar 13	10.35000 -0.27	10.40	10.04	10.40	3,646,196
08 Mar 13	10.62500 +0.09	10.79	10.53	10.55	3,178,978
07 Mar 13	10.54000 +0.02	10.70	10.43	10.52	3,299,800
06 Mar 13	10.52000 +0.11	10.64	10.31	10.38	4,725,892
05 Mar 13	10.41500 +0.20	10.49	10.27	10.28	4,648,785
04 Mar 13	10.21500 +0.57	10.35	9.53	9.58	8,908,931
01 Mar 13	9.64000 +0.00	9.69	9.40	9.61	5,647,013
28 Feb 13	9.63800 +0.13	10.31	9.43	10.02	14,663,758
27 Feb 13	9.51300 +0.47	9.56	9.05	9.13	6,818,608
26 Feb 13	9.03800 -0.21	9.29	9.00	9.03	5,654,484
25 Feb 13	9.25200 +0.11	9.54	9.15	9.19	7,426,844
22 Feb 13	9.14500 +0.12	9.22	9.03	9.12	3,834,530
21 Feb 13	9.03000 -0.34	9.30	9.03	9.30	4,213,015
20 Feb 13	9.37100 -0.19	9.57	9.34	9.56	3,209,337
19 Feb 13	9.56100 +0.09	9.64	9.44	9.45	2,696,596
18 Feb 13	9.47100 +0.10	9.55	9.30	9.36	1,988,919
15 Feb 13	9.37500 +0.09	9.44	9.11	9.27	4,311,216
14 Feb 13	9.28100 -0.43	9.70	9.28	9.68	7,017,244
13 Feb 13	9.71600 +0.01	9.81	9.60	9.71	2,503,831
12 Feb 13	9.70800 +0.14	9.71	9.48	9.58	2,677,747
11 Feb 13	9.56400 -0.14	9.76	9.53	9.72	2,949,430
08 Feb 13	9.70000 +0.09	9.80	9.59	9.65	4,197,946
07 Feb 13	9.61200 +0.10	9.90	9.49	9.53	5,947,157
06 Feb 13	9.51400 +0.08	9.65	9.37	9.51	5,806,544
05 Feb 13	9.43700 +0.13	9.58	9.26	9.28	3,125,576
04 Feb 13	9.30900 -0.15	9.78	9.30	9.52	5,809,057
01 Feb 13	9.45700 -0.04	9.63	9.42	9.54	3,099,624
31 Jan 13	9.49600 -0.01	9.60	9.39	9.52	3,951,905
30 Jan 13	9.50700 -0.16	9.80	9.44	9.65	4,713,545
29 Jan 13	9.66500 +0.10	9.67	9.42	9.59	2,862,546
28 Jan 13	9.56900 +0.11	9.62	9.39	9.50	3,145,863
25 Jan 13	9.46100 +0.06	9.68	9.32	9.35	5,941,781
24 Jan 13	9.40600 +0.30	9.49	9.07	9.14	6,645,145
23 Jan 13	9.11100 -0.09	9.28	9.03	9.19	3,522,279
22 Jan 13	9.20300 +0.00	9.37	9.06	9.20	4,218,358
21 Jan 13	9.20000 +0.22	9.27	9.05	9.05	3,998,602
18 Jan 13	8.98100 +0.10	9.13	8.80	8.90	6,082,317
17 Jan 13	8.88100 +0.27	9.03	8.72	8.72	6,998,674
16 Jan 13	8.60600 +0.06	8.65	8.49	8.52	2,842,953
15 Jan 13	8.54500 -0.08	8.70	8.52	8.62	3,869,264
14 Jan 13	8.62400 -0.08	8.85	8.61	8.80	3,329,924
11 Jan 13	8.70600 +0.02	8.82	8.62	8.77	3,455,564
10 Jan 13	8.69000 -0.30	8.92	8.65	8.92	5,900,085
09 Jan 13	8.99400 +0.00	9.09	8.89	9.05	2,755,518
08 Jan 13	8.99500 +0.02	9.16	8.95	8.98	2,742,632
07 Jan 13	8.98000 -0.14	9.11	8.95	9.08	3,554,172
04 Jan 13	9.11900 -0.01	9.18	9.02	9.12	2,356,668
03 Jan 13	9.12900 -0.18	9.33	9.02	9.30	3,529,458
02 Jan 13	9.30400 +0.15	9.37	9.22	9.25	2,561,141
31 Dec 12	9.15500 +0.10	9.24	8.98	9.01	759,885
28 Dec 12	9.05000 -0.10	9.18	9.00	9.15	1,324,923
27 Dec 12	9.14500 +0.03	9.17	9.05	9.07	1,833,161
24 Dec 12	9.11300 -0.09	9.17	8.97	9.15	945,847
21 Dec 12	9.20100 -0.06	9.29	9.14	9.18	3,071,169
20 Dec 12	9.25800 +0.04	9.29	9.11	9.17	2,107,738
19 Dec 12	9.22000 -0.04	9.36	9.18	9.26	2,799,844
18 Dec 12	9.25800 +0.18	9.26	9.12	9.15	3,327,183
17 Dec 12	9.08000 +0.18	9.11	8.89	8.89	2,762,095
14 Dec 12	8.90000 -0.16	9.10	8.89	9.06	2,866,144
13 Dec 12	9.05700 +0.23	9.09	8.80	8.80	4,203,325
12 Dec 12	8.82500 -0.28	9.14	8.82	9.11	4,163,426
11 Dec 12	9.10600 +0.49	9.15	8.62	8.68	8,271,533
10 Dec 12	8.61900 +0.10	8.66	8.48	8.52	2,447,567
07 Dec 12	8.52000 -0.06	8.63	8.45	8.61	3,675,932
06 Dec 12	8.58000 +0.01	8.73	8.52	8.64	3,722,103
05 Dec 12	8.57400 +0.04	8.78	8.57	8.60	5,423,277
04 Dec 12	8.53000 +0.14	8.59	8.32	8.35	3,871,694
03 Dec 12	8.39000 +0.03	8.48	8.31	8.36	2,997,821
30 Nov 12	8.36000 -0.13	8.55	8.36	8.50	4,163,896
29 Nov 12	8.49200 +0.29	8.52	8.21	8.24	8,997,859
28 Nov 12	8.20000 +0.28	8.25	7.93	7.96	5,748,073
27 Nov 12	7.92300 -0.03	8.09	7.90	8.03	2,413,219
26 Nov 12	7.95700 -0.16	8.11	7.96	8.08	2,283,510
23 Nov 12	8.11200 -0.02	8.19	7.99	8.18	3,449,181
22 Nov 12	8.13000 +0.23	8.20	7.95	7.98	4,512,996
21 Nov 12	7.90000 +0.10	8.09	7.89	7.95	5,106,669
20 Nov 12	7.80000 +0.30	7.92	7.42	7.50	5,884,881
19 Nov 12	7.50000 +0.12	7.55	7.41	7.48	2,725,993
16 Nov 12	7.37700 -0.18	7.59	7.38	7.55	4,190,851
15 Nov 12	7.55300 -0.18	7.75	7.55	7.71	3,913,262
14 Nov 12	7.73700 +0.04	7.82	7.69	7.75	3,335,632
13 Nov 12	7.69700 +0.00	7.77	7.59	7.65	4,347,464
12 Nov 12	7.70100 -0.20	7.97	7.68	7.94	3,981,431
09 Nov 12	7.90000 -0.17	8.15	7.83	8.08	4,252,999
08 Nov 12	8.07400 +0.08	8.18	8.01	8.08	4,736,740
07 Nov 12	7.99000 +0.37	8.25	7.92	8.02	10,972,110
06 Nov 12	7.61600 +0.00	7.76	7.61	7.65	3,268,876
05 Nov 12	7.61900 -0.15	7.76	7.60	7.75	2,489,832
02 Nov 12	7.77000 +0.08	7.90	7.49	7.71	7,561,700
01 Nov 12	7.68700 +0.05	7.76	7.57	7.60	2,750,089
31 Oct 12	7.63700 +0.04	7.76	7.63	7.64	3,194,866
30 Oct 12	7.59600 +0.07	7.71	7.58	7.60	3,338,706
29 Oct 12	7.52600 -0.38	7.90	7.50	7.89	6,192,543
26 Oct 12	7.90600 -0.04	8.03	7.86	7.92	3,260,838
25 Oct 12	7.94600 -0.09	8.18	7.93	8.02	3,673,696
24 Oct 12	8.03700 +0.12	8.05	7.81	7.95	3,393,216
23 Oct 12	7.91500 -0.17	8.18	7.88	8.14	5,440,449
22 Oct 12	8.08900 -0.42	8.42	8.00	8.39	7,383,092
19 Oct 12	8.51200 -0.18	8.77	8.49	8.63	4,567,182
18 Oct 12	8.69500 +0.05	8.71	8.54	8.60	3,124,043
17 Oct 12	8.65000 +0.20	8.67	8.40	8.50	4,939,066
16 Oct 12	8.45000 +0.33	8.45	8.07	8.25	5,691,060
15 Oct 12	8.12400 -0.09	8.29	8.07	8.20	3,126,651
12 Oct 12	8.21600 +0.14	8.32	7.98	8.03	4,639,398
11 Oct 12	8.07400 +0.15	8.12	7.80	7.93	5,274,999
10 Oct 12	7.92300 -0.07	8.16	7.92	7.98	5,785,260
09 Oct 12	7.99400 -0.18	8.15	7.99	8.15	4,391,882
08 Oct 12	8.17000 -0.16	8.33	8.17	8.30	2,193,648
05 Oct 12	8.33000 +0.00	8.39	8.25	8.33	2,645,125
04 Oct 12	8.33000 -0.11	8.50	8.30	8.50	3,045,684
03 Oct 12	8.44300 +0.03	8.51	8.36	8.43	2,086,376
02 Oct 12	8.41600 -0.03	8.64	8.36	8.41	2,659,369
01 Oct 12	8.44500 +0.05	8.47	8.33	8.35	2,558,247
28 Sep 12	8.39600 -0.23	8.79	8.40	8.67	3,586,945
27 Sep 12	8.62500 -0.07	8.82	8.60	8.71	2,754,308
26 Sep 12	8.69800 -0.36	8.98	8.62	8.97	4,437,065
25 Sep 12	9.06000 -0.01	9.11	8.97	8.97	2,219,250
24 Sep 12	9.06800 -0.04	9.11	8.95	9.07	2,265,289
21 Sep 12	9.10400 -0.01	9.20	9.05	9.17	4,578,713
20 Sep 12	9.11000 -0.18	9.24	9.08	9.20	4,005,147
19 Sep 12	9.29000 -0.05	9.44	9.24	9.33	4,025,720
18 Sep 12	9.33800 -0.05	9.39	9.19	9.31	2,872,476
17 Sep 12	9.38500 -0.16	9.54	9.37	9.51	2,982,536
14 Sep 12	9.54800 +0.21	9.57	9.46	9.50	3,754,565
13 Sep 12	9.33600 -0.13	9.48	9.26	9.44	2,656,105
12 Sep 12	9.46200 +0.13	9.52	9.32	9.33	4,608,126
11 Sep 12	9.33200 +0.09	9.36	9.18	9.20	2,832,730
10 Sep 12	9.24200 -0.02	9.25	9.05	9.17	2,552,340
07 Sep 12	9.26200 +0.57	9.27	8.70	8.72	7,050,220
06 Sep 12	8.69200 +0.28	8.75	8.42	8.42	3,309,486
05 Sep 12	8.41000 -0.25	8.73	8.38	8.67	3,672,919
04 Sep 12	8.65900 +0.24	8.86	8.52	8.54	4,515,143
03 Sep 12	8.42000 +0.00	8.52	8.39	8.41	1,818,990
31 Aug 12	8.41600 +0.01	8.56	8.35	8.37	2,169,459
30 Aug 12	8.40900 -0.08	8.62	8.39	8.45	1,391,706
29 Aug 12	8.49000 -0.12	8.67	8.45	8.63	1,534,513
28 Aug 12	8.61200 -0.01	8.69	8.51	8.61	1,467,138
27 Aug 12	8.61800 +0.13	8.66	8.48	8.50	1,815,017
24 Aug 12	8.48800 +0.05	8.54	8.42	8.45	1,645,366
23 Aug 12	8.44200 -0.16	8.71	8.33	8.65	2,972,536
22 Aug 12	8.60000 -0.04	8.72	8.53	8.60	1,354,937
21 Aug 12	8.64200 +0.00	8.70	8.52	8.57	1,971,834
20 Aug 12	8.63900 -0.13	8.82	8.54	8.80	2,077,157
17 Aug 12	8.76600 +0.04	8.85	8.73	8.77	3,147,828
16 Aug 12	8.73000 +0.44	8.74	8.33	8.34	5,323,409
15 Aug 12	8.29000 +0.04	8.39	8.22	8.24	1,919,917
14 Aug 12	8.25000 +0.11	8.26	8.12	8.22	2,058,255
13 Aug 12	8.13800 -0.05	8.34	8.13	8.21	2,987,811
10 Aug 12	8.18700 -0.07	8.23	8.09	8.19	2,487,026
09 Aug 12	8.26000 +0.01	8.32	8.11	8.27	2,523,931
08 Aug 12	8.25000 -0.09	8.37	8.12	8.32	3,638,450
07 Aug 12	8.34400 +0.06	8.44	8.20	8.26	4,002,510
06 Aug 12	8.28600 -0.06	8.43	8.25	8.36	4,025,962
03 Aug 12	8.35000 +0.20	8.35	8.08	8.23	5,581,527
02 Aug 12	8.14900 -1.08	8.88	8.09	8.64	18,457,328
01 Aug 12	9.22500 +0.05	9.41	9.13	9.15	4,164,717
31 Jul 12	9.17500 -0.13	9.35	9.07	9.32	3,020,490
30 Jul 12	9.30000 +0.35	9.36	9.02	9.03	4,835,795
27 Jul 12	8.94700 +0.10	8.97	8.58	8.89	3,483,407
26 Jul 12	8.84200 +0.33	8.88	8.38	8.53	4,609,915
25 Jul 12	8.51600 +0.09	8.73	8.36	8.37	3,721,137
24 Jul 12	8.42400 -0.18	8.69	8.39	8.65	3,783,051
23 Jul 12	8.60300 -0.31	8.84	8.48	8.82	4,860,734
20 Jul 12	8.91500 -0.43	9.32	8.85	9.30	5,458,132
19 Jul 12	9.34500 +0.13	9.58	9.20	9.47	5,216,682
18 Jul 12	9.21600 +0.09	9.29	9.10	9.15	3,518,122
17 Jul 12	9.12200 +0.10	9.22	8.98	9.04	3,233,555
16 Jul 12	9.02000 -0.01	9.13	8.90	8.98	2,420,717
13 Jul 12	9.03100 +0.28	9.09	8.87	8.88	4,974,709
12 Jul 12	8.75500 -0.15	8.94	8.71	8.81	3,163,506
11 Jul 12	8.90800 -0.03	9.06	8.83	8.86	3,163,698
10 Jul 12	8.93700 +0.10	9.10	8.80	8.84	3,912,504
09 Jul 12	8.83700 -0.20	9.19	8.82	9.08	5,413,599
06 Jul 12	9.04000 -0.39	9.43	9.04	9.43	5,951,301
05 Jul 12	9.42600 -0.58	9.80	9.39	9.78	8,100,980
04 Jul 12	10.00500 -0.10	10.10	9.88	10.10	3,678,001
03 Jul 12	10.10000 +0.04	10.29	9.98	10.08	3,191,900
02 Jul 12	10.06000 +0.08	10.09	9.83	9.98	3,742,920
29 Jun 12	9.98400 -0.33	10.56	9.82	10.49	8,381,403
28 Jun 12	10.31000 +0.12	10.60	10.19	10.40	4,982,252
27 Jun 12	10.19500 +0.36	10.20	9.82	9.88	3,137,287
26 Jun 12	9.83300 +0.09	10.06	9.77	9.85	3,440,915
25 Jun 12	9.74600 -0.39	10.10	9.65	10.02	4,014,125
22 Jun 12	10.13500 -0.03	10.31	9.95	9.97	2,025,748
21 Jun 12	10.17000 -0.01	10.45	9.97	10.14	3,502,925
20 Jun 12	10.17500 +0.35	10.22	9.81	9.86	3,958,546
19 Jun 12	9.82400 +0.12	9.92	9.59	9.74	3,215,491
18 Jun 12	9.70300 -0.28	10.23	9.67	10.19	3,688,139
15 Jun 12	9.98800 +0.45	10.01	9.61	9.62	5,662,093
14 Jun 12	9.53500 +0.02	9.65	9.40	9.54	3,016,290
13 Jun 12	9.51200 -0.05	9.69	9.42	9.65	3,493,520
12 Jun 12	9.56200 -0.03	9.77	9.42	9.63	4,623,603
11 Jun 12	9.58800 -0.35	10.18	9.56	10.15	6,670,150
08 Jun 12	9.94100 +0.24	10.04	9.61	9.67	5,221,369
07 Jun 12	9.70000 -0.08	9.86	9.64	9.86	3,847,942
06 Jun 12	9.77900 +0.57	9.80	9.20	9.31	7,035,790
05 Jun 12	9.21100 +0.05	9.26	9.07	9.23	2,371,338
04 Jun 12	9.16600 +0.09	9.38	9.02	9.02	4,017,800
01 Jun 12	9.07800 -0.16	9.37	8.98	9.28	5,307,165
31 May 12	9.23600 -0.09	9.46	9.12	9.32	5,570,649
30 May 12	9.32700 -0.13	9.54	9.26	9.33	3,441,999
29 May 12	9.46000 -0.03	9.65	9.31	9.60	3,169,701
28 May 12	9.49400 -0.10	9.78	9.45	9.70	2,275,267
25 May 12	9.59000 -0.01	9.77	9.49	9.61	3,600,363
24 May 12	9.59900 +0.21	9.67	9.26	9.48	4,031,602
23 May 12	9.39000 -0.28	9.62	9.35	9.55	4,922,527
22 May 12	9.67400 -0.55	9.75	9.44	9.60	6,518,340
21 May 12	10.22500 +0.14	10.23	9.92	10.02	3,995,842
18 May 12	10.08500 +0.05	10.30	9.88	9.89	4,161,373
17 May 12	10.04000 +0.01	10.22	9.93	10.03	3,842,581
16 May 12	10.03000 +0.09	10.09	9.65	9.90	6,293,752
15 May 12	9.93600 -0.24	10.34	9.79	10.28	6,245,031
14 May 12	10.17500 -0.35	10.40	10.08	10.30	4,295,587
11 May 12	10.52000 +0.05	10.66	10.32	10.49	3,419,807
10 May 12	10.47500 +0.29	10.52	10.11	10.38	3,763,294
09 May 12	10.19000 -0.28	10.61	10.01	10.56	4,021,129
08 May 12	10.47000 -0.20	10.73	10.38	10.66	3,611,271
07 May 12	10.67000 +0.19	10.73	10.15	10.32	3,161,218
04 May 12	10.47500 +0.05	11.10	10.45	11.00	6,854,560
03 May 12	10.43000 -0.15	10.93	10.40	10.60	4,855,996
02 May 12	10.58500 -0.48	11.25	10.42	11.16	5,955,851
30 Apr 12	11.06500 -0.03	11.35	10.97	11.19	3,700,755
27 Apr 12	11.09500 +0.31	11.17	10.56	10.69	3,159,054
26 Apr 12	10.78500 -0.13	10.94	10.56	10.90	2,331,975
25 Apr 12	10.91500 +0.47	11.01	10.50	10.52	3,888,466
24 Apr 12	10.45000 +0.18	10.52	10.02	10.28	3,664,692
23 Apr 12	10.26500 -0.43	10.59	10.16	10.56	4,203,078
20 Apr 12	10.70000 +0.12	10.78	10.48	10.53	2,743,203
19 Apr 12	10.58000 -0.19	10.99	10.56	10.80	3,534,190
18 Apr 12	10.76500 -0.26	11.05	10.67	10.97	3,475,903
17 Apr 12	11.02000 +0.34	11.14	10.66	10.69	3,821,165
16 Apr 12	10.68000 -0.09	10.91	10.60	10.73	3,399,863
13 Apr 12	10.77000 -0.43	11.18	10.61	11.12	4,513,841
12 Apr 12	11.20500 +0.08	11.25	10.66	11.07	5,081,149
11 Apr 12	11.12500 +0.15	11.23	10.89	10.91	4,166,634
10 Apr 12	10.97500 -0.23	11.40	10.88	11.40	4,742,576
05 Apr 12	11.21000 -0.10	11.39	10.82	11.39	5,381,887
04 Apr 12	11.30500 -0.61	11.84	11.27	11.84	7,330,129
03 Apr 12	11.92000 -0.49	12.45	11.92	12.45	4,315,636
02 Apr 12	12.41500 -0.02	12.61	12.05	12.56	3,002,865
30 Mar 12	12.43500 +0.22	12.52	12.22	12.24	2,603,345
29 Mar 12	12.21500 -0.13	12.58	12.09	12.31	3,780,724
28 Mar 12	12.34500 -0.41	12.76	12.30	12.66	3,363,773
27 Mar 12	12.76000 +0.20	12.98	12.61	12.70	3,205,024
26 Mar 12	12.55500 +0.36	12.63	12.11	12.34	2,470,430
23 Mar 12	12.20000 -0.07	12.40	12.07	12.38	2,839,358
22 Mar 12	12.27000 -0.32	12.58	12.15	12.53	3,346,030
21 Mar 12	12.59500 +0.07	12.98	12.34	12.72	3,270,375
20 Mar 12	12.52000 -0.23	12.72	12.43	12.65	3,318,930
19 Mar 12	12.75500 +0.00	13.00	12.60	12.82	4,108,021
16 Mar 12	12.75500 +0.61	13.06	12.23	12.33	9,675,574
15 Mar 12	12.14000 +0.13	12.22	11.93	12.04	4,538,535
14 Mar 12	12.01000 +0.10	12.23	11.94	12.00	4,707,377
13 Mar 12	11.91500 +0.42	11.97	11.57	11.62	5,267,615
12 Mar 12	11.49500 +0.19	11.77	11.35	11.36	5,202,457
09 Mar 12	11.30500 +0.31	11.42	10.93	11.04	4,957,471
08 Mar 12	11.00000 +0.44	11.02	10.57	10.66	5,140,254
07 Mar 12	10.56000 +0.15	10.65	10.35	10.36	3,512,616
06 Mar 12	10.41500 -0.53	10.86	10.41	10.86	5,578,223
05 Mar 12	10.94500 -0.11	11.04	10.77	10.98	4,567,950
02 Mar 12	11.05000 +0.50	11.27	10.53	10.53	9,024,140
01 Mar 12	10.55000 +1.36	10.59	9.44	9.44	18,419,244
29 Feb 12	9.18500 +0.19	9.32	8.98	8.98	6,516,223
28 Feb 12	8.99700 +0.01	9.10	8.86	9.01	3,286,587
27 Feb 12	8.98500 -0.08	9.03	8.75	8.91	4,328,244
24 Feb 12	9.06000 +0.13	9.12	8.92	9.02	2,858,231
23 Feb 12	8.92900 -0.16	9.18	8.84	9.05	3,969,167
22 Feb 12	9.09000 -0.12	9.30	9.09	9.21	2,976,374
21 Feb 12	9.20800 -0.08	9.34	9.06	9.34	5,227,113
20 Feb 12	9.29000 -0.30	9.66	9.13	9.66	8,047,759
17 Feb 12	9.58600 +0.27	9.61	9.31	9.33	3,843,248
16 Feb 12	9.31400 +0.14	9.32	9.03	9.15	4,062,853
15 Feb 12	9.17500 -0.14	9.48	9.15	9.41	3,105,409
14 Feb 12	9.31800 -0.17	9.59	9.25	9.40	2,944,954
13 Feb 12	9.48500 +0.07	9.69	9.44	9.50	2,170,354
10 Feb 12	9.41300 -0.06	9.62	9.32	9.43	3,117,616
09 Feb 12	9.46900 -0.16	9.67	9.30	9.65	5,324,752
08 Feb 12	9.62700 -0.04	9.75	9.52	9.72	3,164,873
07 Feb 12	9.67100 +0.06	9.79	9.41	9.65	3,809,112
06 Feb 12	9.61000 +0.13	9.68	9.37	9.48	4,499,584
03 Feb 12	9.48200 +0.25	9.49	9.15	9.21	4,324,278
02 Feb 12	9.22800 +0.04	9.36	8.92	9.23	5,506,989
01 Feb 12	9.19000 +0.50	9.21	8.69	8.73	7,797,097
31 Jan 12	8.68800 +0.45	8.73	8.36	8.48	6,170,134
30 Jan 12	8.23600 -0.36	8.58	8.23	8.58	3,670,779
27 Jan 12	8.60000 -0.03	8.74	8.43	8.60	4,337,290
26 Jan 12	8.62700 +0.42	8.66	8.22	8.26	5,494,480
25 Jan 12	8.20600 -0.02	8.37	8.06	8.28	3,128,387
24 Jan 12	8.22600 +0.27	8.23	7.95	7.96	4,630,829
23 Jan 12	7.95200 -0.17	8.16	7.92	8.15	4,429,289
20 Jan 12	8.12400 +0.04	8.16	8.02	8.13	3,363,513
19 Jan 12	8.08000 -0.06	8.20	7.88	8.15	6,420,060
18 Jan 12	8.13900 -0.48	8.58	8.10	8.57	6,815,965
17 Jan 12	8.61400 +0.11	8.75	8.52	8.60	3,372,755
16 Jan 12	8.50900 +0.14	8.53	8.26	8.31	1,716,457
13 Jan 12	8.37000 -0.06	8.60	8.22	8.52	2,376,438
12 Jan 12	8.43000 +0.22	8.55	8.24	8.28	3,357,188
11 Jan 12	8.21200 +0.01	8.35	8.13	8.16	2,369,911
10 Jan 12	8.19800 +0.21	8.28	8.02	8.09	3,226,232
09 Jan 12	7.98400 -0.14	8.23	7.93	8.19	2,618,835
06 Jan 12	8.12800 -0.08	8.40	8.07	8.28	3,480,432
05 Jan 12	8.21100 -0.28	8.54	8.16	8.54	3,932,133
04 Jan 12	8.48700 -0.35	8.82	8.49	8.80	3,284,435
03 Jan 12	8.83600 -0.10	8.94	8.68	8.93	3,411,186
02 Jan 12	8.93500 +0.47	8.95	8.52	8.54	2,545,115
30 Dec 11	8.46900 +0.11	8.56	8.41	8.48	2,442,553
29 Dec 11	8.35800 +0.21	8.36	8.10	8.17	2,222,106
28 Dec 11	8.14800 -0.25	8.43	8.13	8.43	1,631,871
27 Dec 11	8.39900 -0.02	8.53	8.35	8.50	1,088,255
23 Dec 11	8.41500 +0.29	8.41	8.21	8.23	1,939,928
22 Dec 11	8.12300 +0.25	8.15	7.93	7.97	2,205,384
21 Dec 11	7.87000 -0.18	8.19	7.80	8.13	4,209,200
20 Dec 11	8.05100 +0.12	8.09	7.80	7.84	3,203,387
19 Dec 11	7.93000 -0.16	8.24	7.87	8.07	3,132,728
16 Dec 11	8.08700 -0.17	8.36	8.06	8.29	3,422,609
15 Dec 11	8.25600 +0.21	8.37	8.07	8.08	2,934,114
14 Dec 11	8.04900 -0.21	8.28	8.04	8.15	3,719,242
13 Dec 11	8.26300 -0.20	8.57	8.23	8.48	4,469,679
12 Dec 11	8.46600 -0.32	8.83	8.47	8.77	3,115,840
09 Dec 11	8.79000 +0.27	8.85	8.49	8.49	3,072,784
08 Dec 11	8.51700 -0.59	9.22	8.49	9.19	6,548,217
07 Dec 11	9.10400 +0.01	9.49	8.99	9.21	4,660,801
06 Dec 11	9.09400 -0.43	9.95	8.98	9.72	9,343,823
05 Dec 11	9.52200 +0.11	9.68	9.45	9.65	3,586,181
02 Dec 11	9.41400 -0.07	9.76	9.39	9.51	3,560,826
01 Dec 11	9.48800 +0.03	9.59	9.22	9.45	3,059,133
30 Nov 11	9.45700 +0.45	9.48	8.77	8.78	7,190,418
29 Nov 11	9.00200 +0.14	9.09	8.71	8.78	3,161,504
28 Nov 11	8.86300 +0.49	8.86	8.47	8.51	3,246,096
25 Nov 11	8.37200 +0.05	8.41	8.11	8.35	3,094,047
24 Nov 11	8.32000 +0.16	8.55	8.22	8.22	3,804,312
23 Nov 11	8.16000 +0.01	8.38	8.12	8.30	5,715,488
22 Nov 11	8.15200 -0.29	8.73	8.02	8.47	6,607,441
21 Nov 11	8.44000 -0.34	8.76	8.42	8.76	3,647,692
18 Nov 11	8.77500 +0.11	8.88	8.58	8.63	2,951,232
17 Nov 11	8.66800 -0.06	8.81	8.58	8.74	4,405,877
16 Nov 11	8.73000 +0.15	8.81	8.43	8.55	4,418,077
15 Nov 11	8.58300 -0.33	8.99	8.56	8.86	4,483,617
14 Nov 11	8.91600 -0.43	9.44	8.90	9.39	3,748,911
11 Nov 11	9.35000 +0.20	9.38	8.98	9.15	3,286,278
10 Nov 11	9.14500 +0.11	9.34	8.60	8.84	7,477,337
09 Nov 11	9.03400 -0.62	9.87	9.03	9.77	7,365,058
08 Nov 11	9.65200 -0.12	9.96	9.63	9.83	3,498,603
07 Nov 11	9.76800 -0.01	10.05	9.51	9.68	4,255,633
04 Nov 11	9.78200 -0.52	10.42	9.73	10.35	3,497,202
03 Nov 11	10.30500 +0.50	10.35	9.54	9.58	4,392,223
02 Nov 11	9.80900 +0.20	9.98	9.49	9.80	4,008,041
01 Nov 11	9.60500 -0.67	10.13	9.58	10.10	6,652,967
31 Oct 11	10.27500 -0.42	10.69	10.27	10.61	2,955,198
28 Oct 11	10.69500 -0.37	11.19	10.60	11.02	3,288,361
27 Oct 11	11.06500 +0.52	11.08	10.72	10.98	4,498,019
26 Oct 11	10.54000 -0.11	10.88	10.46	10.81	2,661,857
25 Oct 11	10.64500 -0.58	11.18	10.60	11.14	3,425,344
24 Oct 11	11.23000 +0.21	11.27	10.91	11.07	1,900,004
21 Oct 11	11.01500 +0.54	11.02	10.59	10.60	2,969,969
20 Oct 11	10.48000 -0.44	10.85	10.44	10.81	2,348,568
19 Oct 11	10.91500 +0.24	11.16	10.73	10.74	2,779,959
18 Oct 11	10.67000 -0.23	10.79	10.47	10.77	2,317,100
17 Oct 11	10.89500 -0.32	11.45	10.85	11.31	2,317,748
14 Oct 11	11.21500 +0.05	11.49	11.10	11.26	2,169,978
13 Oct 11	11.16500 -0.41	11.64	11.05	11.48	2,530,832
12 Oct 11	11.57500 +0.62	11.57	10.82	11.02	4,316,526
11 Oct 11	10.95500 -0.05	11.13	10.76	10.96	1,724,984
10 Oct 11	11.00500 +0.28	11.01	10.63	10.76	2,236,463
07 Oct 11	10.72000 -0.18	10.85	10.40	10.40	3,258,688
06 Oct 11	10.90500 +0.48	10.94	10.53	10.53	4,347,555
05 Oct 11	10.42000 +0.14	10.61	10.30	10.57	3,316,159
04 Oct 11	10.28000 -0.53	10.66	10.02	10.61	4,447,585
03 Oct 11	10.81000 -0.26	11.03	10.48	10.74	2,141,915
30 Sep 11	11.07000 -0.32	11.48	10.94	11.44	3,267,395
29 Sep 11	11.39000 +0.27	11.48	11.04	11.20	2,579,764
28 Sep 11	11.12500 -0.08	11.28	10.81	11.06	3,208,517
27 Sep 11	11.20500 +0.73	11.20	10.61	10.77	4,272,219
26 Sep 11	10.47000 +0.32	10.61	9.93	9.97	3,045,093
23 Sep 11	10.15500 -0.16	10.56	9.72	10.48	4,255,863
22 Sep 11	10.31000 -0.68	10.69	10.31	10.65	3,138,113
21 Sep 11	10.99000 -0.20	11.19	10.92	11.14	2,504,954
20 Sep 11	11.19500 +0.17	11.27	10.91	10.94	2,698,037
19 Sep 11	11.02000 -0.14	11.15	10.80	10.90	2,972,749
16 Sep 11	11.16500 +0.11	11.40	10.94	11.19	4,458,916
15 Sep 11	11.05500 +0.52	11.19	10.57	10.59	3,575,434
14 Sep 11	10.53500 +0.61	10.56	9.72	9.82	4,605,315
13 Sep 11	9.92000 +0.24	9.98	9.38	9.82	5,213,245
12 Sep 11	9.68100 -0.53	10.07	9.63	10.06	5,534,561
09 Sep 11	10.21500 -0.65	10.76	10.20	10.73	5,259,957
08 Sep 11	10.86500 +0.06	11.14	10.73	10.85	2,990,508
07 Sep 11	10.80000 +0.48	10.81	10.54	10.60	3,257,982
06 Sep 11	10.32000 -0.14	10.82	10.26	10.44	3,525,891
05 Sep 11	10.46000 -0.67	11.03	10.46	10.98	3,493,616
02 Sep 11	11.13000 -0.51	11.52	11.11	11.51	2,634,467
01 Sep 11	11.64000 +0.06	11.80	11.27	11.60	2,996,393
31 Aug 11	11.58500 +0.36	11.59	11.23	11.28	2,990,885
30 Aug 11	11.22000 -0.06	11.50	11.05	11.39	2,531,158
29 Aug 11	11.28500 +0.59	11.33	10.85	10.98	2,274,222
26 Aug 11	10.69500 -0.48	11.17	10.39	11.14	4,613,031
25 Aug 11	11.17000 -0.05	11.52	11.10	11.27	4,381,099
24 Aug 11	11.21500 +0.59	11.22	10.69	10.77	3,748,018
23 Aug 11	10.63000 -0.10	11.07	10.49	10.86	2,575,960
22 Aug 11	10.72500 +0.10	11.06	10.47	10.49	2,710,935
19 Aug 11	10.63000 +0.18	10.98	9.91	10.50	6,207,050
18 Aug 11	10.45000 -1.00	11.35	10.41	11.35	5,806,209
17 Aug 11	11.45000 +0.28	11.50	11.01	11.18	2,838,114
16 Aug 11	11.17000 -0.48	11.70	11.10	11.66	4,831,276
15 Aug 11	11.65500 -0.16	11.95	11.40	11.94	4,179,323
12 Aug 11	11.82000 +0.72	11.82	10.72	11.11	6,141,908
11 Aug 11	11.10000 +1.02	11.13	10.12	10.59	10,453,374
10 Aug 11	10.08500 -0.27	11.21	10.07	10.94	7,228,864
09 Aug 11	10.36000 +0.10	10.52	9.70	10.29	10,722,445
08 Aug 11	10.25500 -0.89	11.27	10.26	11.03	8,268,282
05 Aug 11	11.15000 -0.45	11.88	10.97	11.40	11,656,532
04 Aug 11	11.60000 -2.70	14.74	11.55	14.73	15,401,189
03 Aug 11	14.30000 -0.40	14.92	14.24	14.55	4,766,913
02 Aug 11	14.70500 -0.27	15.19	14.66	14.97	4,577,390
01 Aug 11	14.97000 -0.84	15.97	14.97	15.89	5,513,568
29 Jul 11	15.80500 -1.66	16.56	15.54	16.56	9,796,165
28 Jul 11	17.46500 -0.09	17.55	17.23	17.35	1,722,182
27 Jul 11	17.56000 -0.40	18.00	17.50	17.90	1,761,702
26 Jul 11	17.95500 -0.09	18.22	17.91	18.13	915,217
25 Jul 11	18.04000 -0.20	18.29	18.03	18.08	1,136,610
22 Jul 11	18.24500 +0.22	18.37	18.07	18.19	1,529,652
21 Jul 11	18.02500 +0.20	18.16	17.58	17.91	2,403,584
20 Jul 11	17.82000 +0.30	17.92	17.51	17.75	2,325,470
19 Jul 11	17.52000 -0.02	17.68	17.42	17.59	2,470,460
18 Jul 11	17.54500 -0.27	17.80	17.55	17.75	1,920,012
15 Jul 11	17.81500 -0.15	17.99	17.75	17.93	1,665,160
14 Jul 11	17.97000 -0.16	18.14	17.89	17.98	2,097,934
13 Jul 11	18.12500 +0.11	18.24	17.89	17.97	2,578,692
12 Jul 11	18.01500 -0.16	18.05	17.26	17.95	5,251,099
11 Jul 11	18.17500 -0.50	18.65	18.06	18.57	3,275,018
08 Jul 11	18.67500 -0.64	19.30	18.41	19.30	5,566,833
07 Jul 11	19.31500 +0.00	19.67	19.24	19.67	2,681,958
06 Jul 11	19.31500 -0.45	19.85	19.26	19.79	2,153,615
05 Jul 11	19.76500 +0.00	19.87	19.67	19.76	1,353,328
04 Jul 11	19.76500 +0.08	19.89	19.68	19.78	1,161,317
01 Jul 11	19.68000 +0.23	19.74	19.45	19.54	1,553,511
30 Jun 11	19.45000 +0.52	19.45	19.01	19.01	2,035,224
29 Jun 11	18.93000 +0.10	18.99	18.75	18.91	2,212,968
28 Jun 11	18.82500 -0.05	19.02	18.63	18.84	2,365,532
27 Jun 11	18.87000 +0.08	18.92	18.70	18.81	1,231,827
24 Jun 11	18.79500 +0.01	19.09	18.69	19.00	1,876,222
23 Jun 11	18.78000 -0.47	19.22	18.68	19.17	1,958,720
22 Jun 11	19.25000 -0.22	19.48	19.14	19.42	1,494,048
21 Jun 11	19.46500 +0.30	19.47	19.09	19.27	1,984,413
20 Jun 11	19.17000 -0.28	19.25	18.99	19.14	1,794,525
17 Jun 11	19.45500 -0.09	19.54	19.21	19.39	3,204,615
16 Jun 11	19.54500 -0.10	19.61	19.33	19.61	2,092,950
15 Jun 11	19.65000 -0.41	20.06	19.61	20.05	1,522,912
14 Jun 11	20.05500 +0.34	20.08	19.80	20.00	1,877,258
13 Jun 11	19.71500 -0.07	19.88	19.65	19.81	936,641
10 Jun 11	19.78500 -0.42	20.24	19.77	20.20	1,720,150
09 Jun 11	20.20500 +0.36	20.27	19.85	19.87	2,063,455
08 Jun 11	19.84000 -0.16	20.12	19.77	19.96	2,174,602
07 Jun 11	19.99500 +0.09	20.24	19.94	19.95	2,393,797
06 Jun 11	19.90500 -0.34	20.20	19.88	20.11	1,974,786
03 Jun 11	20.25000 -0.20	20.48	20.03	20.44	1,319,582
02 Jun 11	20.45000 -0.43	20.77	20.45	20.69	1,566,449
01 Jun 11	20.88000 -0.13	21.16	20.87	21.04	1,568,339
31 May 11	21.00500 +0.29	21.18	20.77	20.86	2,742,663
30 May 11	20.71500 +0.09	20.81	20.55	20.59	699,349
27 May 11	20.63000 +0.08	20.85	20.47	20.75	1,864,942
26 May 11	20.54500 -0.07	20.80	20.48	20.68	1,411,990
25 May 11	20.61500 +0.26	20.67	20.11	20.23	2,090,700
24 May 11	20.35500 -0.13	20.67	20.28	20.58	2,251,505
23 May 11	20.48500 -1.77	21.03	20.42	20.78	3,371,959
20 May 11	22.26000 +0.06	22.57	22.22	22.24	2,456,523
19 May 11	22.20500 +0.21	22.23	21.97	22.13	1,759,345
18 May 11	21.99500 +0.05	22.09	21.80	22.00	1,570,806
17 May 11	21.94500 -0.14	22.28	21.85	22.06	1,597,059
16 May 11	22.08000 -0.07	22.08	21.81	21.95	1,801,947
13 May 11	22.14500 -0.09	22.46	22.11	22.37	2,102,404
12 May 11	22.23500 -0.26	22.41	22.02	22.19	1,707,954
11 May 11	22.50000 +0.00	22.60	22.33	22.43	1,980,669
10 May 11	22.50000 +0.29	22.56	22.10	22.16	1,539,851
09 May 11	22.21000 -0.37	22.52	22.08	22.22	1,768,061
06 May 11	22.57500 +0.31	22.60	22.02	22.12	1,945,214
05 May 11	22.26500 +0.11	22.45	22.10	22.31	2,541,024
04 May 11	22.15000 -0.41	22.60	22.11	22.38	2,491,056
03 May 11	22.55500 -0.14	22.81	22.47	22.64	1,736,724
02 May 11	22.69000 +0.14	22.77	22.55	22.60	1,050,324
29 Apr 11	22.55500 -0.06	22.61	22.42	22.51	1,244,821
28 Apr 11	22.61500 +0.78	22.80	21.90	21.90	3,659,055
27 Apr 11	21.83500 -0.12	21.97	21.75	21.77	1,420,267
26 Apr 11	21.95000 +0.24	21.98	21.36	21.36	1,526,854
21 Apr 11	21.71500 -0.08	21.90	21.56	21.60	1,348,913
20 Apr 11	21.79500 +0.40	21.86	21.26	21.27	1,620,050
19 Apr 11	21.40000 +0.02	21.50	21.21	21.30	1,900,138
18 Apr 11	21.38000 -0.67	21.97	21.25	21.65	2,355,322
15 Apr 11	22.05000 +0.09	22.17	21.77	21.78	1,274,395
14 Apr 11	21.96000 -0.25	22.19	21.87	22.12	1,059,847
13 Apr 11	22.20500 +0.20	22.30	21.97	22.00	1,281,528
12 Apr 11	22.00000 -0.32	22.28	21.95	22.23	2,142,381
11 Apr 11	22.31500 +0.13	22.34	21.96	22.10	1,695,593
08 Apr 11	22.19000 +0.42	22.20	22.00	22.01	1,577,624
07 Apr 11	21.77500 -0.02	22.08	21.74	21.82	1,322,118
06 Apr 11	21.80000 +0.02	21.91	21.51	21.74	1,905,673
05 Apr 11	21.77500 -0.17	21.96	21.62	21.85	1,363,905
04 Apr 11	21.94000 -0.03	22.06	21.84	21.94	1,322,289
01 Apr 11	21.97500 +0.03	22.16	21.86	22.05	1,586,136
31 Mar 11	21.94000 -0.15	22.15	21.86	22.08	1,210,794
30 Mar 11	22.09500 +0.40	22.11	21.77	21.86	1,529,240
29 Mar 11	21.69500 +0.02	21.77	21.42	21.73	1,341,108
28 Mar 11	21.67500 -0.44	22.02	21.64	21.98	2,378,461
25 Mar 11	22.11500 +0.01	22.19	21.88	22.16	1,637,792
24 Mar 11	22.10000 +0.07	22.23	21.86	22.02	1,709,395
23 Mar 11	22.03000 +0.07	22.11	21.82	21.85	1,235,446
22 Mar 11	21.96000 -0.02	22.14	21.82	22.00	1,477,924
21 Mar 11	21.97500 +0.23	22.20	21.84	22.07	1,865,888
18 Mar 11	21.75000 +0.63	22.03	21.55	21.68	4,718,344
17 Mar 11	21.12500 +0.61	21.25	20.60	20.82	2,678,601
16 Mar 11	20.51000 -0.13	21.26	20.48	21.26	3,699,551
15 Mar 11	20.64000 -0.64	21.08	20.16	20.80	4,356,096
14 Mar 11	21.28000 -0.40	21.60	21.01	21.54	3,652,691
11 Mar 11	21.68500 -0.48	22.16	21.68	22.00	2,645,201
10 Mar 11	22.16000 -0.26	22.40	22.06	22.32	1,473,618
09 Mar 11	22.42000 +0.06	22.61	22.24	22.38	1,721,007
08 Mar 11	22.36500 +0.18	22.49	22.05	22.49	2,039,860
07 Mar 11	22.18000 +0.03	22.41	21.98	22.20	1,987,550
04 Mar 11	22.14500 -0.85	22.95	22.08	22.84	4,988,901
03 Mar 11	23.00000 -0.01	23.35	22.92	23.31	2,105,562
02 Mar 11	23.01000 -0.49	23.43	22.98	23.41	2,276,500
01 Mar 11	23.50000 -0.33	24.00	23.48	23.79	1,495,029
28 Feb 11	23.83000 +0.20	24.05	23.47	23.60	1,354,257
25 Feb 11	23.63000 +0.32	23.69	23.13	23.32	990,650
24 Feb 11	23.31000 +0.14	23.48	22.95	23.05	1,671,418
23 Feb 11	23.17000 -0.53	23.82	23.08	23.65	1,763,023
22 Feb 11	23.70000 -0.15	23.85	23.34	23.73	1,568,228
21 Feb 11	23.85500 -0.34	24.28	23.85	24.17	1,172,607
18 Feb 11	24.19000 -0.07	24.30	24.02	24.24	1,380,226
17 Feb 11	24.26000 +0.24	24.27	23.95	24.09	1,955,583
16 Feb 11	24.02500 +0.01	24.13	23.83	24.05	1,468,094
15 Feb 11	24.01500 +0.06	24.28	23.88	23.88	1,514,640
14 Feb 11	23.96000 -0.09	24.12	23.64	24.07	1,412,422
11 Feb 11	24.04500 +0.17	24.06	23.65	23.66	1,779,262
10 Feb 11	23.88000 +0.10	23.90	23.56	23.75	2,138,399
09 Feb 11	23.77500 +0.57	23.88	23.29	23.32	2,205,365
08 Feb 11	23.20000 -0.26	23.45	23.13	23.44	1,296,769
07 Feb 11	23.46500 +0.63	23.47	23.04	23.10	2,378,342
04 Feb 11	22.84000 -0.09	23.13	22.50	22.99	1,794,030
03 Feb 11	22.93000 -0.28	23.48	22.76	23.39	1,485,286
02 Feb 11	23.21000 -0.04	23.49	23.14	23.42	1,184,296
01 Feb 11	23.24500 +0.42	23.33	22.72	22.84	1,500,544
31 Jan 11	22.83000 +0.16	22.98	22.27	22.60	1,801,520
28 Jan 11	22.67500 -0.16	23.14	22.67	22.82	1,425,335
27 Jan 11	22.83500 +0.07	23.04	22.52	22.74	1,430,784
26 Jan 11	22.76500 -0.15	23.27	22.64	22.90	2,334,408
25 Jan 11	22.91500 -0.20	23.29	22.78	23.19	1,280,778
24 Jan 11	23.11500 -0.06	23.26	22.93	23.17	1,384,684
21 Jan 11	23.17500 -0.01	23.58	23.14	23.26	2,547,166
20 Jan 11	23.18500 +0.24	23.36	22.91	23.01	1,386,041
19 Jan 11	22.94500 -0.45	23.45	22.94	23.40	1,711,089
18 Jan 11	23.40000 +0.31	23.40	23.01	23.10	1,713,049
17 Jan 11	23.09500 +0.27	23.14	22.86	22.90	1,230,109
14 Jan 11	22.82500 -0.07	22.99	22.68	22.80	1,616,261
13 Jan 11	22.90000 +0.37	22.98	22.42	22.53	2,099,193
12 Jan 11	22.53000 +0.65	22.53	21.82	21.82	1,787,216
11 Jan 11	21.88000 +0.24	21.95	21.67	21.78	1,412,260
10 Jan 11	21.64000 -0.57	22.24	21.56	22.24	1,809,278
07 Jan 11	22.21000 -0.03	22.40	22.13	22.21	884,958
06 Jan 11	22.23500 +0.14	22.53	22.10	22.17	1,832,060
05 Jan 11	22.10000 -0.26	22.34	21.92	22.34	1,797,723
04 Jan 11	22.36000 +0.01	22.44	22.17	22.42	1,526,814
03 Jan 11	22.35500 +0.48	22.44	22.05	22.06	1,032,207
31 Dec 10	21.87000 -0.41	22.28	21.87	22.00	461,156
30 Dec 10	22.28500 -0.13	22.54	22.27	22.37	717,994
29 Dec 10	22.41000 +0.34	22.45	22.09	22.09	728,331
28 Dec 10	22.07000 +0.10	22.15	21.88	22.00	546,450
27 Dec 10	21.97000 -0.56	22.64	21.96	22.57	958,030
24 Dec 10	22.53000 -0.05	22.58	22.19	22.58	251,819
23 Dec 10	22.58500 +0.00	22.67	22.47	22.58	840,635
22 Dec 10	22.58500 +0.21	22.64	22.43	22.50	1,683,379
21 Dec 10	22.37500 +0.28	22.38	21.95	22.18	1,409,213
20 Dec 10	22.09500 +0.44	22.20	21.73	21.77	1,219,239
17 Dec 10	21.65500 -0.21	21.87	21.57	21.81	1,771,599
16 Dec 10	21.86500 -0.07	22.06	21.75	21.87	1,760,054
15 Dec 10	21.93000 -0.08	22.05	21.90	21.92	1,578,591
14 Dec 10	22.01500 +0.31	22.11	21.86	22.01	2,451,967
13 Dec 10	21.70000 +0.17	21.74	21.51	21.66	1,564,884
10 Dec 10	21.53000 +0.10	21.63	21.28	21.45	1,138,158
09 Dec 10	21.43500 +0.23	21.53	21.31	21.45	1,722,350
08 Dec 10	21.20000 +0.08	21.41	20.95	21.00	2,300,773
07 Dec 10	21.12500 +0.58	21.26	20.83	20.88	2,684,881
06 Dec 10	20.55000 -0.13	20.78	20.53	20.76	1,047,557
03 Dec 10	20.67500 +0.31	20.76	20.47	20.64	2,830,330
02 Dec 10	20.36000 +0.13	20.45	19.98	20.24	2,996,941
01 Dec 10	20.23000 -0.06	20.52	20.07	20.48	2,315,968
30 Nov 10	20.28500 -0.24	20.66	20.15	20.52	2,196,426
29 Nov 10	20.52000 -0.49	21.12	20.51	20.89	2,090,783
26 Nov 10	21.01500 -0.50	21.42	20.90	21.39	2,657,726
25 Nov 10	21.51500 -0.18	21.72	21.31	21.65	1,364,919
24 Nov 10	21.69000 -0.28	22.05	21.64	22.01	1,865,367
23 Nov 10	21.97000 -0.36	22.29	21.97	22.11	2,713,740
22 Nov 10	22.33000 -0.14	22.59	22.24	22.52	1,829,739
19 Nov 10	22.47000 +0.36	22.47	22.02	22.18	1,948,436
18 Nov 10	22.11000 +0.43	22.11	21.78	21.78	1,528,179
17 Nov 10	21.68000 +0.01	21.73	21.52	21.60	1,685,283
16 Nov 10	21.66500 -0.11	22.00	21.48	21.54	2,868,687
15 Nov 10	21.78000 +0.05	21.88	21.51	21.55	1,090,619
12 Nov 10	21.73000 -0.05	21.85	21.31	21.50	1,570,245
11 Nov 10	21.78000 +0.16	21.97	21.51	21.60	2,672,187
10 Nov 10	21.62500 +0.75	21.67	20.64	20.66	3,336,830
09 Nov 10	20.87000 -0.18	21.18	20.77	21.08	1,798,574
08 Nov 10	21.05500 -0.31	21.38	20.95	21.34	1,382,627
05 Nov 10	21.36000 +0.26	21.38	21.14	21.17	1,573,061
04 Nov 10	21.10000 +0.20	21.21	20.97	21.10	1,381,831
03 Nov 10	20.90000 -0.39	21.33	20.85	21.32	1,222,678
02 Nov 10	21.28500 +0.24	21.28	20.96	21.04	950,137
01 Nov 10	21.05000 -0.06	21.28	20.77	21.24	1,116,096
29 Oct 10	21.10500 +0.09	21.19	20.86	20.98	1,281,919
28 Oct 10	21.01000 +0.18	21.11	20.78	20.83	1,272,789
27 Oct 10	20.82500 -0.02	21.04	20.72	20.80	1,651,191
26 Oct 10	20.85000 +0.01	20.94	20.63	20.89	1,426,535
25 Oct 10	20.84000 +0.15	20.92	20.70	20.80	1,193,378
22 Oct 10	20.69500 +0.18	20.76	20.39	20.42	1,427,080
21 Oct 10	20.51500 +0.19	20.58	20.15	20.29	2,099,919
20 Oct 10	20.32000 +0.06	20.38	20.05	20.15	1,523,204
19 Oct 10	20.26000 -0.04	20.38	20.08	20.08	1,323,071
18 Oct 10	20.30000 +0.19	20.38	20.05	20.07	1,449,487
15 Oct 10	20.10500 +0.01	20.22	19.95	20.19	1,874,393
14 Oct 10	20.09500 +0.03	20.29	19.80	19.81	1,612,072
13 Oct 10	20.06000 +0.14	20.11	19.96	20.01	1,324,937
12 Oct 10	19.92000 -0.08	20.00	19.68	19.85	1,706,317
11 Oct 10	20.00500 +0.21	20.05	19.76	19.76	1,317,514
08 Oct 10	19.79000 -0.01	19.92	19.60	19.69	1,333,612
07 Oct 10	19.80000 +0.48	19.92	19.51	19.62	2,727,239
06 Oct 10	19.31500 +0.19	19.34	19.20	19.21	1,779,576
05 Oct 10	19.12000 +0.23	19.20	18.77	18.86	1,809,988
04 Oct 10	18.89500 -0.19	19.10	18.80	19.01	1,493,021
01 Oct 10	19.08500 -0.24	19.43	19.01	19.24	1,937,454
30 Sep 10	19.32000 -0.35	19.67	19.32	19.42	2,468,157
29 Sep 10	19.67000 -0.05	19.85	19.55	19.67	1,496,375
28 Sep 10	19.71500 -0.08	19.88	19.44	19.72	1,827,104
27 Sep 10	19.79000 -0.25	20.01	19.72	19.96	1,636,324
24 Sep 10	20.04000 +0.20	20.07	19.45	19.63	2,892,326
23 Sep 10	19.84000 -0.20	20.24	19.62	20.06	1,853,689
22 Sep 10	20.04000 -0.06	20.33	19.97	20.30	1,877,867
21 Sep 10	20.10000 -0.01	20.21	20.02	20.06	1,548,863
20 Sep 10	20.11000 +0.55	20.13	19.50	19.50	2,078,415
17 Sep 10	19.56000 +0.26	19.67	19.36	19.42	7,022,190
16 Sep 10	19.30000 -0.28	19.67	19.30	19.55	1,938,679
15 Sep 10	19.58500 -0.05	19.69	19.55	19.60	1,803,432
14 Sep 10	19.63500 -0.22	19.97	19.53	19.93	2,144,616
13 Sep 10	19.85000 +0.05	20.03	19.81	19.95	1,635,618
10 Sep 10	19.80500 -0.53	20.05	19.50	20.00	3,306,066
09 Sep 10	20.33500 +0.10	20.43	19.99	20.16	2,059,054
08 Sep 10	20.23000 +0.40	20.25	19.72	19.83	2,569,374
07 Sep 10	19.83000 -0.09	19.92	19.68	19.90	2,032,777
06 Sep 10	19.92500 +0.63	19.93	19.66	19.66	2,750,054
03 Sep 10	19.29500 +0.36	19.43	18.97	19.00	2,575,247
02 Sep 10	18.93500 +0.11	18.97	18.66	18.80	2,143,712
01 Sep 10	18.82500 +0.45	18.83	18.19	18.45	2,176,549
31 Aug 10	18.37000 -0.08	18.39	18.13	18.23	1,594,565
30 Aug 10	18.45000 -0.04	18.67	18.35	18.56	993,727
27 Aug 10	18.49000 +0.20	18.49	18.20	18.24	1,896,557
26 Aug 10	18.28500 -0.30	18.75	17.97	18.75	3,676,411
25 Aug 10	18.58000 -0.15	18.80	18.50	18.73	1,920,412
24 Aug 10	18.73000 -0.44	19.06	18.69	19.03	2,111,914
23 Aug 10	19.17000 -0.07	19.40	19.08	19.30	1,318,364
20 Aug 10	19.24000 -0.30	19.61	19.19	19.51	2,225,672
19 Aug 10	19.54000 -0.43	20.15	19.49	20.03	1,705,679
18 Aug 10	19.97500 -0.38	20.34	19.93	20.29	1,424,242
17 Aug 10	20.35000 +0.52	20.38	19.89	19.90	1,507,364
16 Aug 10	19.83500 -0.21	20.15	19.75	20.05	1,178,448
13 Aug 10	20.04500 -0.41	20.56	19.78	20.54	2,146,768
12 Aug 10	20.46000 -0.04	20.64	20.30	20.38	1,721,901
11 Aug 10	20.50000 -0.56	21.05	20.47	21.00	1,394,974
10 Aug 10	21.06000 -0.09	21.23	20.88	21.14	1,463,700
09 Aug 10	21.15000 -0.03	21.40	21.02	21.33	1,433,260
06 Aug 10	21.18500 -0.52	21.98	20.86	21.95	3,142,927
05 Aug 10	21.70000 -0.13	21.94	21.64	21.78	1,472,997
04 Aug 10	21.83000 +0.02	21.85	21.56	21.80	1,586,436
03 Aug 10	21.80500 +0.31	21.84	21.43	21.55	2,664,131
02 Aug 10	21.50000 +1.13	21.50	20.34	20.47	2,694,171
30 Jul 10	20.37500 -0.25	20.61	20.14	20.50	1,742,690
29 Jul 10	20.63000 +0.31	20.86	20.32	20.36	1,456,413
28 Jul 10	20.32000 -0.22	20.69	20.27	20.58	1,106,060
27 Jul 10	20.54000 +0.46	20.56	20.06	20.06	2,047,962
26 Jul 10	20.08500 +0.00	20.22	19.88	20.22	977,649
23 Jul 10	20.08500 +0.42	20.11	19.60	19.67	1,709,189
22 Jul 10	19.66500 +0.37	19.67	19.15	19.19	1,426,622
21 Jul 10	19.30000 -0.09	19.64	19.27	19.56	1,454,911
20 Jul 10	19.39000 -0.06	19.67	19.16	19.58	1,470,578
19 Jul 10	19.45000 -0.11	19.75	19.33	19.42	1,278,983
16 Jul 10	19.56000 -0.56	20.25	19.53	20.17	2,718,277
15 Jul 10	20.12000 -0.34	20.57	20.06	20.50	1,629,861
14 Jul 10	20.46000 -0.05	20.63	20.32	20.60	1,161,062
13 Jul 10	20.50500 +0.59	20.50	19.83	19.98	2,114,611
12 Jul 10	19.91000 -0.02	20.13	19.72	20.01	1,472,205
09 Jul 10	19.93500 -0.05	20.12	19.85	20.08	805,174
08 Jul 10	19.98000 +0.18	19.98	19.69	19.98	1,477,676
07 Jul 10	19.80000 +0.48	19.80	18.99	19.13	1,891,206
06 Jul 10	19.32000 +0.39	19.56	19.00	19.06	1,521,307
05 Jul 10	18.93500 -0.11	19.15	18.85	19.05	923,182
02 Jul 10	19.04000 +0.18	19.22	18.75	19.04	2,394,426
01 Jul 10	18.86500 -0.49	19.09	18.74	19.07	3,364,762
30 Jun 10	19.35500 -0.41	20.05	19.25	19.94	3,685,619
29 Jun 10	19.76000 -0.61	20.28	19.67	20.27	2,484,972
28 Jun 10	20.37500 +0.08	20.47	20.20	20.43	1,864,498
25 Jun 10	20.30000 -0.56	21.05	20.25	20.94	2,037,453
24 Jun 10	20.86000 -0.36	21.54	20.75	21.33	1,795,935
23 Jun 10	21.22000 -0.36	21.63	21.11	21.48	1,686,514
22 Jun 10	21.58000 -0.09	21.75	21.35	21.52	1,376,355
21 Jun 10	21.66500 -0.06	21.99	21.57	21.99	1,422,221
18 Jun 10	21.73000 +0.25	21.75	21.50	21.50	2,597,904
17 Jun 10	21.47500 +0.10	21.67	21.32	21.36	2,018,258
16 Jun 10	21.37000 +0.08	21.49	21.30	21.40	1,889,652
15 Jun 10	21.29000 +0.01	21.42	21.01	21.08	2,011,310
14 Jun 10	21.28500 +0.35	21.30	21.05	21.07	1,818,136
11 Jun 10	20.93000 +0.01	21.14	20.82	20.95	1,814,406
10 Jun 10	20.91500 +0.46	20.98	20.27	20.32	2,599,769
09 Jun 10	20.45500 +0.07	20.59	20.16	20.55	2,078,245
08 Jun 10	20.39000 -0.09	20.90	20.25	20.85	2,420,815
07 Jun 10	20.48000 -0.26	20.76	20.29	20.40	2,892,702
04 Jun 10	20.74000 -0.66	21.58	20.65	21.40	2,391,823
03 Jun 10	21.39500 +0.33	21.58	21.09	21.24	1,972,214
02 Jun 10	21.07000 -0.05	21.10	20.55	20.93	1,929,434
01 Jun 10	21.11500 +0.17	21.16	20.52	20.80	1,840,668
31 May 10	20.94500 -0.06	21.23	20.88	21.06	961,859
28 May 10	21.00500 +0.22	21.32	20.81	20.83	2,352,165
27 May 10	20.78000 +0.48	20.81	20.42	20.42	2,441,212
26 May 10	20.30000 +0.18	20.70	20.15	20.40	5,375,852
25 May 10	20.12000 -0.34	20.28	19.89	20.08	2,784,130
24 May 10	20.46500 +0.08	20.68	20.34	20.58	2,256,218
21 May 10	20.39000 -0.25	20.98	20.14	20.73	3,729,505
20 May 10	20.63500 -0.42	21.28	20.48	21.18	3,087,922
19 May 10	21.05500 -0.33	21.40	20.84	21.10	2,951,412
18 May 10	21.39000 +0.27	21.69	21.33	21.45	2,884,907
17 May 10	21.11500 -0.20	21.47	21.01	21.15	3,522,860
14 May 10	21.31500 -2.26	22.29	21.24	22.29	4,599,347
13 May 10	23.57500 -0.24	23.95	23.20	23.85	2,904,576
12 May 10	23.82000 +0.25	23.87	23.25	23.48	2,873,336
11 May 10	23.57000 +0.42	23.59	22.86	23.10	3,473,296
10 May 10	23.14500 +1.48	23.17	22.06	22.45	6,895,612
07 May 10	21.67000 -1.20	22.75	21.33	22.48	8,636,326
06 May 10	22.87500 -0.35	23.42	22.88	23.32	4,015,681
05 May 10	23.23000 -0.42	23.85	23.18	23.74	3,558,851
04 May 10	23.65000 -0.28	24.16	23.53	23.93	3,119,509
03 May 10	23.93000 +0.18	23.95	23.50	23.55	1,324,888
30 Apr 10	23.74500 -0.01	23.86	23.40	23.72	2,900,241
29 Apr 10	23.76000 -0.10	24.02	23.66	23.90	2,999,646
28 Apr 10	23.86000 -0.35	24.32	23.76	24.00	4,291,063
27 Apr 10	24.21500 -0.34	24.62	24.22	24.44	2,022,209
26 Apr 10	24.55500 +0.10	24.66	24.33	24.45	2,287,274
23 Apr 10	24.45500 -0.14	24.67	24.32	24.54	2,604,474
22 Apr 10	24.59000 -0.33	24.98	24.47	24.75	2,097,743
21 Apr 10	24.92000 -0.30	25.26	24.85	25.13	1,755,404
20 Apr 10	25.21500 +0.15	25.30	24.83	25.10	1,621,078
19 Apr 10	25.06500 -0.39	25.35	24.83	25.00	2,305,753
16 Apr 10	25.46000 -0.74	26.14	25.33	26.05	4,639,126
15 Apr 10	26.20000 +0.10	26.27	26.01	26.05	1,353,962
14 Apr 10	26.10500 +0.00	26.27	26.02	26.11	1,416,497
13 Apr 10	26.10000 -0.11	26.49	26.08	26.11	1,435,472
12 Apr 10	26.21500 +0.03	26.29	26.01	26.18	1,423,228
09 Apr 10	26.18000 +0.30	26.26	25.96	26.00	1,418,532
08 Apr 10	25.88000 -0.10	26.00	25.65	25.92	1,872,422
07 Apr 10	25.98000 -0.14	26.14	25.83	26.02	1,898,475
06 Apr 10	26.12000 +0.15	26.17	25.84	25.94	1,512,586
01 Apr 10	25.97000 +0.29	25.97	25.60	25.75	1,649,273
31 Mar 10	25.68000 -0.41	26.08	25.47	26.05	2,672,498
30 Mar 10	26.09000 +0.10	26.20	25.95	26.19	2,125,001
29 Mar 10	25.99000 +0.27	26.00	25.67	25.74	1,683,824
26 Mar 10	25.71500 -0.27	25.88	25.50	25.51	3,126,606
25 Mar 10	25.99000 +0.35	26.14	25.64	25.75	3,401,573
24 Mar 10	25.64000 +0.29	25.70	25.23	25.27	3,197,455
23 Mar 10	25.35000 +1.00	25.43	24.61	24.75	5,035,801
22 Mar 10	24.35500 -0.15	24.53	24.16	24.50	1,959,519
19 Mar 10	24.50500 -0.10	24.68	24.38	24.64	3,243,102
18 Mar 10	24.60000 -0.14	24.77	24.53	24.68	1,333,709
17 Mar 10	24.73500 +0.30	24.84	24.40	24.58	2,693,209
16 Mar 10	24.43500 +0.07	24.55	24.28	24.50	2,219,682
15 Mar 10	24.36000 +0.06	24.62	24.27	24.38	2,029,743
12 Mar 10	24.30000 +0.39	24.35	23.99	24.03	4,096,474
11 Mar 10	23.90500 +0.19	24.08	23.60	23.72	2,057,624
10 Mar 10	23.72000 +0.21	23.81	23.42	23.54	2,200,545
09 Mar 10	23.51000 -0.28	23.89	23.32	23.71	3,657,131
08 Mar 10	23.79500 -0.15	23.91	23.51	23.89	3,251,493
05 Mar 10	23.94000 -1.06	25.25	23.57	25.20	8,088,133
04 Mar 10	25.00500 -0.21	25.20	24.89	25.08	1,601,768
03 Mar 10	25.21500 +0.56	25.22	24.63	24.65	2,345,687
02 Mar 10	24.65500 +0.46	24.72	24.16	24.23	2,162,983
01 Mar 10	24.19500 +0.39	24.20	23.78	24.05	2,175,936
26 Feb 10	23.81000 +0.10	23.81	23.42	23.61	3,203,488
25 Feb 10	23.70500 -0.56	24.13	23.64	24.07	2,763,599
24 Feb 10	24.26500 +0.21	24.48	24.01	24.16	1,817,106
23 Feb 10	24.05500 -0.23	24.58	23.99	24.37	1,592,921
22 Feb 10	24.28000 +0.10	24.48	24.08	24.19	1,584,278
19 Feb 10	24.18500 +0.14	24.25	23.75	23.90	1,320,893
18 Feb 10	24.04000 +0.12	24.07	23.81	23.81	1,183,221
17 Feb 10	23.92500 +0.22	24.00	23.80	23.88	1,518,355
16 Feb 10	23.70500 +0.16	23.79	23.42	23.70	1,444,073
15 Feb 10	23.54500 -0.05	23.83	23.48	23.71	677,945
12 Feb 10	23.59500 +0.08	23.85	23.53	23.80	1,440,877
11 Feb 10	23.51500 +0.07	23.78	23.24	23.50	2,033,542
10 Feb 10	23.44500 +0.40	23.70	23.26	23.58	2,383,690
09 Feb 10	23.05000 -0.18	23.26	22.81	23.19	2,249,205
08 Feb 10	23.23000 -0.15	23.67	23.14	23.50	2,078,446
05 Feb 10	23.38000 -0.36	23.93	23.25	23.70	2,986,103
04 Feb 10	23.74000 -0.71	24.51	23.72	24.42	2,118,014
03 Feb 10	24.45000 -0.35	24.94	24.41	24.81	1,593,751
02 Feb 10	24.80500 +0.35	24.98	24.21	24.50	2,168,205
01 Feb 10	24.45000 +0.61	24.63	23.83	23.90	1,908,166
29 Jan 10	23.84000 -0.22	24.21	23.60	24.17	2,730,726
28 Jan 10	24.05500 -0.49	24.80	24.05	24.80	1,653,808
27 Jan 10	24.55000 +0.01	24.60	24.24	24.40	1,671,125
26 Jan 10	24.54000 -0.06	24.65	24.31	24.45	1,959,523
25 Jan 10	24.60000 -0.20	24.96	24.56	24.60	1,842,002
22 Jan 10	24.80000 -0.28	25.20	24.72	25.00	2,105,417
21 Jan 10	25.07500 +0.03	25.57	25.00	25.17	2,486,141
20 Jan 10	25.04500 -0.37	25.43	24.98	25.30	2,934,468
19 Jan 10	25.41500 +0.18	25.49	24.99	25.26	1,336,511
18 Jan 10	25.23500 +0.10	25.44	25.14	25.32	1,461,293
15 Jan 10	25.13500 -0.40	25.69	25.02	25.56	1,678,452
14 Jan 10	25.53500 +0.41	25.58	25.06	25.26	2,704,818
13 Jan 10	25.13000 +0.06	25.16	24.94	25.02	1,675,484
12 Jan 10	25.07000 -0.24	25.47	24.77	25.39	2,655,522
11 Jan 10	25.30500 +0.20	25.55	25.17	25.30	2,347,584
08 Jan 10	25.10000 +0.94	25.90	25.04	25.50	5,696,514
07 Jan 10	24.15500 +0.28	24.30	23.60	23.84	2,361,297
06 Jan 10	23.87500 +0.34	23.98	23.46	23.55	2,380,556
05 Jan 10	23.53000 +0.18	23.60	23.25	23.36	1,852,091
04 Jan 10	23.35000 +0.23	23.41	23.16	23.25	1,488,959
31 Dec 09	23.12500 +0.00	23.30	23.03	23.03	395,518
30 Dec 09	23.13000 +0.08	23.20	22.91	23.00	786,364
29 Dec 09	23.04500 +0.15	23.15	22.99	23.01	1,123,139
28 Dec 09	22.89500 +0.00	22.99	22.82	22.97	662,796