FUNDMANAGER.co.uk

Vivendi SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	1.55600 +0.00	1.57	1.54	1.54	1,028,793
19 Oct 26	1.56100 -0.01	1.57	1.54	1.56	2,189,130
16 Oct 26	1.56700 +0.05	1.58	1.52	1.52	2,365,015
15 Oct 26	1.52200 +0.04	1.53	1.47	1.48	1,700,501
14 Oct 26	1.47700 -0.03	1.53	1.48	1.51	1,118,845
13 Oct 26	1.50900 +0.04	1.52	1.46	1.47	2,052,962
12 Oct 26	1.46700 +0.01	1.48	1.46	1.46	2,539,667
09 Oct 26	1.45400 +0.00	1.48	1.45	1.46	1,859,353
08 Oct 26	1.45000 +0.03	1.48	1.42	1.42	3,547,659
07 Oct 26	1.42400 -0.01	1.45	1.41	1.42	1,588,441
06 Oct 26	1.43100 +0.01	1.45	1.42	1.42	1,258,204
05 Oct 26	1.41700 +0.00	1.43	1.41	1.42	1,171,184
02 Oct 26	1.42200 +0.01	1.45	1.41	1.41	2,206,576
01 Oct 26	1.41100 -0.01	1.44	1.40	1.41	2,550,519
30 Sep 26	1.42000 -0.03	1.47	1.42	1.47	1,751,466
29 Sep 26	1.45100 -0.01	1.48	1.45	1.48	2,086,191
28 Sep 26	1.46500 +0.01	1.48	1.46	1.47	1,737,627
25 Sep 26	1.45700 -0.01	1.48	1.45	1.46	1,911,817
24 Sep 26	1.46300 -0.01	1.49	1.46	1.47	1,823,731
23 Sep 26	1.47400 -0.01	1.49	1.47	1.48	2,175,399
22 Sep 26	1.48600 -0.03	1.55	1.49	1.52	1,476,950
21 Sep 26	1.51600 +0.02	1.53	1.50	1.50	1,489,017
18 Sep 26	1.49300 -0.04	1.53	1.49	1.53	6,478,783
17 Sep 26	1.53300 -0.02	1.59	1.53	1.57	1,916,577
16 Sep 26	1.55600 +0.03	1.57	1.52	1.52	1,583,089
15 Sep 26	1.53000 -0.02	1.56	1.52	1.55	1,679,775
14 Sep 26	1.55000 +0.02	1.55	1.52	1.53	1,953,116
11 Sep 26	1.52800 +0.07	1.53	1.46	1.46	2,512,012
10 Sep 26	1.45600 -0.02	1.48	1.46	1.48	2,786,393
09 Sep 26	1.48100 -0.01	1.51	1.46	1.46	3,228,554
08 Sep 26	1.48800 +0.00	1.50	1.49	1.49	1,824,772
07 Sep 26	1.49000 +0.00	1.51	1.48	1.49	1,994,578
04 Sep 26	1.49000 -0.11	1.55	1.49	1.52	7,441,648
03 Sep 26	1.59700 +0.01	1.61	1.59	1.59	2,196,424
02 Sep 26	1.58700 +0.00	1.60	1.56	1.58	2,125,171
01 Sep 26	1.58900 -0.02	1.62	1.59	1.62	1,880,373
31 Aug 26	1.61300 -0.02	1.63	1.61	1.62	3,159,542
28 Aug 26	1.62900 +0.00	1.65	1.61	1.64	2,366,276
27 Aug 26	1.63400 -0.02	1.65	1.61	1.64	2,464,864
26 Aug 26	1.65300 -0.02	1.68	1.64	1.68	1,281,711
25 Aug 26	1.67300 +0.00	1.68	1.65	1.67	1,123,263
24 Aug 26	1.66900 +0.01	1.67	1.64	1.66	1,939,790
21 Aug 26	1.66200 +0.01	1.67	1.64	1.66	2,206,134
20 Aug 26	1.65500 +0.00	1.67	1.63	1.66	2,371,887
19 Aug 26	1.65700 +0.00	1.66	1.63	1.65	1,500,506
18 Aug 26	1.65800 +0.00	1.67	1.63	1.64	1,889,208
17 Aug 26	1.66000 -0.03	1.70	1.66	1.69	1,717,007
14 Aug 26	1.69400 +0.06	1.70	1.63	1.63	2,479,817
13 Aug 26	1.63000 +0.00	1.63	1.61	1.62	2,800,532
12 Aug 26	1.63100 -0.05	1.67	1.63	1.67	1,924,436
11 Aug 26	1.68000 -0.01	1.70	1.66	1.68	2,460,107
10 Aug 26	1.68700 -0.03	1.72	1.68	1.72	2,100,761
07 Aug 26	1.72000 +0.04	1.73	1.67	1.69	3,063,552
06 Aug 26	1.68200 +0.03	1.72	1.68	1.69	2,564,499
05 Aug 26	1.65300 -0.04	1.73	1.65	1.71	2,813,558
04 Aug 26	1.69400 +0.07	1.69	1.61	1.62	4,335,695
03 Aug 26	1.62300 +0.03	1.67	1.60	1.63	5,033,658
31 Jul 26	1.59600 -0.39	1.90	1.56	1.90	15,935,621
30 Jul 26	1.98200 -0.05	2.05	1.98	2.02	2,514,900
29 Jul 26	2.03000 +0.04	2.04	1.98	1.98	1,413,098
28 Jul 26	1.98500 +0.05	1.99	1.93	1.94	1,941,890
27 Jul 26	1.93700 +0.04	1.94	1.92	1.92	1,123,176
24 Jul 26	1.89900 +0.03	1.91	1.87	1.87	1,164,568
23 Jul 26	1.87300 -0.02	1.89	1.86	1.89	1,357,706
22 Jul 26	1.89200 +0.01	1.91	1.86	1.87	1,038,648
21 Jul 26	1.88300 -0.01	1.89	1.86	1.89	917,504
20 Jul 26	1.89100 +0.01	1.91	1.87	1.87	968,230
17 Jul 26	1.88000 -0.03	1.91	1.87	1.89	1,544,104
16 Jul 26	1.90900 -0.01	1.92	1.89	1.92	1,060,815
15 Jul 26	1.92300 +0.01	1.93	1.88	1.91	1,324,006
14 Jul 26	1.91600 -0.05	1.96	1.90	1.95	1,447,697
13 Jul 26	1.96500 +0.04	1.97	1.91	1.91	1,754,660
10 Jul 26	1.93000 -0.01	1.95	1.90	1.94	2,328,626
09 Jul 26	1.94100 +0.00	2.00	1.93	1.97	2,111,803
08 Jul 26	1.94200 -0.26	2.18	1.77	2.18	9,705,358
07 Jul 26	2.19800 -0.05	2.27	2.16	2.26	2,041,870
06 Jul 26	2.25200 +0.03	2.31	2.21	2.21	2,183,880
03 Jul 26	2.22000 -0.02	2.33	2.21	2.26	4,827,677
02 Jul 26	2.24200 +0.03	2.28	2.20	2.20	1,827,701
01 Jul 26	2.21600 +0.06	2.23	2.16	2.16	1,597,521
30 Jun 26	2.16000 -0.05	2.22	2.15	2.21	2,830,483
29 Jun 26	2.20600 +0.02	2.24	2.19	2.20	1,944,950
26 Jun 26	2.18400 +0.00	2.19	2.13	2.18	1,039,488
25 Jun 26	2.18400 +0.05	2.21	2.13	2.13	2,307,381
24 Jun 26	2.13800 -0.03	2.18	2.13	2.16	1,888,875
23 Jun 26	2.17000 +0.01	2.19	2.14	2.15	1,200,415
22 Jun 26	2.16200 -0.03	2.19	2.15	2.18	1,242,484
19 Jun 26	2.19000 +0.00	2.23	2.18	2.18	2,405,333
18 Jun 26	2.19000 -0.01	2.20	2.13	2.20	2,455,583
17 Jun 26	2.19800 +0.04	2.20	2.15	2.16	1,336,659
16 Jun 26	2.15600 +0.01	2.19	2.15	2.15	1,314,287
15 Jun 26	2.14800 +0.01	2.20	2.15	2.18	2,244,983
12 Jun 26	2.14200 +0.01	2.18	2.14	2.18	1,212,557
11 Jun 26	2.13600 +0.02	2.14	2.08	2.09	2,019,244
10 Jun 26	2.11800 -0.02	2.15	2.10	2.15	1,118,363
09 Jun 26	2.14000 -0.06	2.23	2.14	2.20	2,034,061
08 Jun 26	2.19800 +0.00	2.24	2.18	2.19	2,044,926
05 Jun 26	2.19600 -0.03	2.25	2.20	2.20	2,696,383
04 Jun 26	2.22400 -0.08	2.25	2.13	2.25	5,335,841
03 Jun 26	2.30800 -0.05	2.36	2.29	2.32	2,299,986
02 Jun 26	2.35800 -0.01	2.41	2.31	2.38	2,209,160
01 Jun 26	2.36400 +0.01	2.42	2.36	2.40	6,486,506
29 May 26	2.35000 +0.07	2.47	2.33	2.33	6,255,359
28 May 26	2.27600 -0.03	2.29	2.24	2.29	1,832,026
27 May 26	2.30400 -0.01	2.33	2.27	2.30	2,052,534
26 May 26	2.31000 -0.01	2.35	2.28	2.30	1,238,465
25 May 26	2.32400 -0.02	2.38	2.32	2.38	1,655,056
22 May 26	2.34600 +0.04	2.37	2.30	2.31	3,018,431
21 May 26	2.30600 +0.02	2.32	2.27	2.27	2,742,197
20 May 26	2.28400 +0.04	2.39	2.21	2.24	7,168,071
19 May 26	2.24200 -0.02	2.29	2.24	2.26	2,893,138
18 May 26	2.25800 +0.06	2.26	2.16	2.17	1,895,714
15 May 26	2.19400 +0.03	2.21	2.16	2.16	3,173,672
14 May 26	2.16200 +0.05	2.17	2.12	2.12	1,654,242
13 May 26	2.11200 +0.00	2.12	2.09	2.11	1,266,505
12 May 26	2.10800 -0.04	2.13	2.09	2.13	1,483,235
11 May 26	2.14800 +0.04	2.15	2.09	2.09	1,819,656
08 May 26	2.10800 +0.04	2.11	2.04	2.06	1,852,170
07 May 26	2.07000 +0.03	2.09	2.04	2.04	1,713,078
06 May 26	2.03600 +0.08	2.05	1.97	1.97	3,096,888
05 May 26	1.96100 +0.01	1.98	1.93	1.95	1,583,638
04 May 26	1.94700 -0.04	2.02	1.95	1.99	2,166,715
30 Apr 26	1.98500 -0.09	2.07	1.95	2.07	3,313,177
29 Apr 26	2.07200 +0.01	2.07	2.05	2.07	1,380,078
28 Apr 26	2.06600 -0.06	2.14	2.07	2.12	2,078,597
27 Apr 26	2.13000 -0.03	2.15	2.11	2.15	1,376,978
24 Apr 26	2.16000 -0.01	2.18	2.14	2.17	2,157,543
23 Apr 26	2.16800 -0.02	2.19	2.17	2.19	1,809,458
22 Apr 26	2.18400 -0.04	2.24	2.15	2.18	1,856,753
21 Apr 26	2.22800 +0.03	2.24	2.18	2.18	1,993,294
20 Apr 26	2.19800 -0.06	2.24	2.19	2.23	2,399,414
17 Apr 26	2.26000 +0.07	2.30	2.20	2.20	2,458,034
16 Apr 26	2.19000 +0.00	2.21	2.18	2.20	1,986,597
15 Apr 26	2.18600 +0.06	2.19	2.13	2.13	2,068,700
14 Apr 26	2.12800 +0.04	2.14	2.09	2.10	2,334,606
13 Apr 26	2.09000 +0.00	2.09	2.03	2.07	3,624,690
10 Apr 26	2.08600 +0.09	2.12	2.01	2.01	4,496,262
09 Apr 26	2.00000 -0.08	2.06	2.00	2.06	3,752,937
08 Apr 26	2.08000 +0.08	2.12	2.02	2.07	6,071,089
07 Apr 26	1.99600 +0.17	2.15	1.96	2.10	9,538,357
02 Apr 26	1.82950 +0.02	1.85	1.78	1.80	1,519,414
01 Apr 26	1.81400 +0.04	1.84	1.78	1.81	1,356,164
31 Mar 26	1.77500 +0.02	1.79	1.75	1.76	2,304,750
30 Mar 26	1.75450 +0.06	1.77	1.69	1.69	4,961,688
27 Mar 26	1.69000 +0.01	1.70	1.67	1.69	3,138,085
26 Mar 26	1.67900 -0.04	1.73	1.68	1.70	2,724,034
25 Mar 26	1.71950 +0.03	1.75	1.70	1.71	1,739,127
24 Mar 26	1.68900 -0.01	1.71	1.65	1.70	2,919,644
23 Mar 26	1.69750 -0.02	1.75	1.65	1.67	2,356,581
20 Mar 26	1.71350 -0.06	1.79	1.71	1.78	8,736,195
19 Mar 26	1.77300 -0.05	1.85	1.77	1.82	2,228,015
18 Mar 26	1.82800 -0.13	1.97	1.83	1.96	3,829,734
17 Mar 26	1.95500 +0.00	1.96	1.92	1.95	2,407,276
16 Mar 26	1.95250 -0.01	1.98	1.92	1.96	1,285,318
13 Mar 26	1.96150 -0.02	1.98	1.84	1.92	3,229,332
12 Mar 26	1.97700 +0.01	2.00	1.94	1.97	2,042,259
11 Mar 26	1.96200 -0.07	2.03	1.96	2.02	1,475,133
10 Mar 26	2.03400 +0.01	2.07	2.03	2.07	1,357,834
09 Mar 26	2.02000 +0.00	2.04	1.97	1.99	1,790,170
06 Mar 26	2.02100 -0.08	2.12	1.98	2.12	2,224,861
05 Mar 26	2.09600 -0.01	2.14	2.10	2.11	1,410,782
04 Mar 26	2.10900 +0.03	2.14	2.07	2.08	1,975,945
03 Mar 26	2.07600 -0.08	2.13	2.05	2.12	2,814,411
02 Mar 26	2.15400 -0.05	2.19	2.13	2.14	955,353
27 Feb 26	2.20200 +0.00	2.22	2.18	2.19	1,975,307
26 Feb 26	2.20500 +0.02	2.22	2.16	2.18	1,328,340
25 Feb 26	2.18100 +0.01	2.20	2.16	2.16	947,346
24 Feb 26	2.17000 -0.05	2.22	2.17	2.21	1,139,195
23 Feb 26	2.22000 +0.01	2.26	2.19	2.19	2,132,341
20 Feb 26	2.20900 +0.02	2.22	2.18	2.19	914,457
19 Feb 26	2.19000 +0.02	2.22	2.17	2.17	996,950
18 Feb 26	2.17000 -0.03	2.22	2.16	2.22	2,465,167
17 Feb 26	2.19800 +0.04	2.20	2.15	2.15	1,101,574
16 Feb 26	2.15400 -0.08	2.23	2.15	2.23	960,160
13 Feb 26	2.22900 +0.05	2.23	2.16	2.18	2,238,320
12 Feb 26	2.17600 -0.03	2.24	2.17	2.24	1,768,073
11 Feb 26	2.21000 -0.06	2.25	2.20	2.22	2,222,417
10 Feb 26	2.27000 +0.03	2.30	2.25	2.26	1,788,877
09 Feb 26	2.23800 +0.02	2.24	2.19	2.22	1,335,415
06 Feb 26	2.21600 -0.03	2.25	2.16	2.22	2,043,520
05 Feb 26	2.24900 +0.00	2.34	2.24	2.27	1,647,770
04 Feb 26	2.24700 -0.02	2.28	2.22	2.26	3,103,193
03 Feb 26	2.26900 -0.07	2.35	2.27	2.35	2,688,752
02 Feb 26	2.34000 -0.01	2.37	2.33	2.35	1,861,667
30 Jan 26	2.35400 +0.00	2.38	2.34	2.36	2,508,825
29 Jan 26	2.35300 -0.05	2.41	2.35	2.41	1,808,724
28 Jan 26	2.40400 +0.03	2.42	2.36	2.40	2,176,335
27 Jan 26	2.37500 -0.05	2.43	2.38	2.41	1,350,139
26 Jan 26	2.42000 +0.01	2.44	2.40	2.41	1,121,383
23 Jan 26	2.40700 +0.01	2.41	2.36	2.39	1,763,079
22 Jan 26	2.39800 +0.02	2.41	2.36	2.40	1,921,429
21 Jan 26	2.37800 +0.02	2.39	2.34	2.35	2,254,641
20 Jan 26	2.36200 -0.03	2.39	2.35	2.38	2,085,685
19 Jan 26	2.39400 -0.03	2.40	2.37	2.39	1,778,969
16 Jan 26	2.42200 -0.03	2.45	2.41	2.45	1,151,851
15 Jan 26	2.45400 +0.01	2.45	2.41	2.44	1,431,741
14 Jan 26	2.44000 +0.04	2.44	2.40	2.40	1,425,928
13 Jan 26	2.39600 -0.03	2.44	2.38	2.43	1,084,860
12 Jan 26	2.42300 +0.01	2.43	2.39	2.42	1,074,060
09 Jan 26	2.41400 +0.06	2.42	2.35	2.35	1,780,004
08 Jan 26	2.35700 -0.03	2.40	2.34	2.39	1,513,312
07 Jan 26	2.38800 -0.02	2.43	2.36	2.43	1,983,682
06 Jan 26	2.40500 -0.03	2.43	2.38	2.42	2,102,369
05 Jan 26	2.43000 +0.08	2.43	2.36	2.36	2,364,280
02 Jan 26	2.35100 -0.01	2.38	2.34	2.36	1,628,891
31 Dec 25	2.36600 -0.01	2.37	2.35	2.36	570,436
30 Dec 25	2.37200 +0.02	2.38	2.34	2.34	1,244,637
29 Dec 25	2.34800 -0.02	2.38	2.35	2.35	1,284,437
24 Dec 25	2.37000 +0.02	2.38	2.34	2.35	296,964
23 Dec 25	2.34500 +0.00	2.35	2.33	2.35	1,474,164
22 Dec 25	2.34600 -0.02	2.37	2.32	2.36	1,108,496
19 Dec 25	2.36300 +0.00	2.36	2.33	2.35	3,577,668
18 Dec 25	2.36400 +0.02	2.37	2.32	2.35	1,929,216
17 Dec 25	2.34500 +0.02	2.36	2.31	2.32	1,158,620
16 Dec 25	2.32200 -0.05	2.37	2.32	2.37	2,210,845
15 Dec 25	2.37300 +0.02	2.39	2.35	2.35	1,152,017
12 Dec 25	2.35600 -0.01	2.40	2.36	2.37	1,983,522
11 Dec 25	2.36500 +0.02	2.39	2.34	2.35	1,156,243
10 Dec 25	2.35000 -0.01	2.38	2.33	2.34	1,040,702
09 Dec 25	2.35800 +0.01	2.41	2.32	2.36	2,274,301
08 Dec 25	2.35300 -0.05	2.42	2.35	2.39	2,324,065
05 Dec 25	2.40200 +0.04	2.44	2.36	2.36	1,776,746
04 Dec 25	2.35900 +0.02	2.36	2.33	2.35	1,730,234
03 Dec 25	2.34000 -0.03	2.38	2.32	2.38	3,061,734
02 Dec 25	2.36500 -0.08	2.44	2.35	2.44	4,099,230
01 Dec 25	2.44600 -0.07	2.48	2.30	2.31	2,706,506
28 Nov 25	2.51600 +0.00	2.61	2.39	2.52	5,917,466
27 Nov 25	2.51700 +0.08	2.52	2.45	2.45	2,399,688
26 Nov 25	2.43700 -0.03	2.51	2.44	2.47	2,190,208
25 Nov 25	2.47000 -0.06	2.56	2.45	2.54	2,613,624
24 Nov 25	2.52600 -0.01	2.58	2.50	2.55	2,415,732
21 Nov 25	2.54000 +0.04	2.54	2.44	2.47	1,642,772
20 Nov 25	2.49700 +0.00	2.55	2.43	2.49	3,867,622
19 Nov 25	2.50000 -0.39	2.92	2.31	2.90	10,929,939
18 Nov 25	2.89400 -0.03	2.90	2.86	2.90	1,630,184
17 Nov 25	2.92000 +0.00	2.96	2.91	2.95	933,073
14 Nov 25	2.92200 -0.07	2.97	2.90	2.97	1,137,105
13 Nov 25	2.98800 -0.01	3.03	2.96	3.01	1,996,408
12 Nov 25	2.99300 -0.01	3.06	2.99	3.02	1,418,149
11 Nov 25	3.00500 +0.03	3.01	2.95	2.98	1,068,241
10 Nov 25	2.97500 +0.00	3.02	2.97	3.00	923,153
07 Nov 25	2.97200 -0.03	3.00	2.94	3.00	1,668,828
06 Nov 25	3.00200 -0.01	3.04	2.98	3.03	1,153,474
05 Nov 25	3.01400 +0.02	3.04	2.97	2.98	1,231,209
04 Nov 25	2.99000 -0.07	3.05	2.98	3.05	2,280,172
03 Nov 25	3.06300 -0.06	3.14	3.04	3.13	875,873
31 Oct 25	3.12200 +0.10	3.13	3.04	3.04	1,301,999
30 Oct 25	3.02500 -0.02	3.04	2.99	3.04	1,504,111
29 Oct 25	3.04500 -0.07	3.13	3.05	3.13	1,054,902
28 Oct 25	3.11800 -0.01	3.12	3.09	3.12	1,024,411
27 Oct 25	3.12500 -0.03	3.17	3.12	3.16	1,116,737
24 Oct 25	3.15800 -0.01	3.16	3.10	3.15	1,250,005
23 Oct 25	3.17000 +0.06	3.21	3.11	3.11	1,838,541
22 Oct 25	3.11500 +0.05	3.16	3.08	3.14	2,925,174
21 Oct 25	3.06700 +0.05	3.08	3.03	3.04	1,495,688
20 Oct 25	3.01600 +0.01	3.03	2.98	3.03	1,238,844
17 Oct 25	3.01100 -0.02	3.03	2.96	3.01	657,221
16 Oct 25	3.03500 +0.00	3.05	3.01	3.03	988,647
15 Oct 25	3.04000 +0.04	3.07	3.02	3.05	1,118,691
14 Oct 25	3.00400 +0.05	3.02	2.94	2.96	1,605,165
13 Oct 25	2.95400 +0.03	2.97	2.92	2.93	896,302
10 Oct 25	2.92400 -0.02	2.97	2.92	2.94	1,011,463
09 Oct 25	2.94900 -0.04	3.01	2.95	3.00	802,334
08 Oct 25	2.98600 -0.03	3.04	2.97	3.02	1,320,930
07 Oct 25	3.01400 -0.03	3.05	3.01	3.04	741,126
06 Oct 25	3.04400 -0.05	3.07	3.01	3.06	1,859,176
03 Oct 25	3.09300 -0.01	3.15	3.09	3.12	1,878,051
02 Oct 25	3.10600 +0.06	3.12	3.05	3.06	1,494,090
01 Oct 25	3.05000 +0.05	3.08	2.97	2.99	1,772,520
30 Sep 25	2.99800 +0.05	3.01	2.93	2.93	1,848,268
29 Sep 25	2.94600 +0.02	2.95	2.91	2.92	971,858
26 Sep 25	2.92300 +0.01	2.93	2.89	2.92	1,182,637
25 Sep 25	2.91300 +0.00	2.95	2.91	2.93	1,162,634
24 Sep 25	2.91800 -0.02	2.94	2.91	2.92	1,021,231
23 Sep 25	2.93400 -0.01	2.96	2.92	2.95	1,417,119
22 Sep 25	2.94100 -0.03	2.96	2.92	2.95	1,726,757
19 Sep 25	2.96600 -0.03	3.00	2.95	2.99	1,657,470
18 Sep 25	2.99200 -0.03	3.04	2.97	3.02	1,054,127
17 Sep 25	3.01900 -0.02	3.07	3.01	3.07	739,812
16 Sep 25	3.03500 -0.05	3.08	3.03	3.07	860,173
15 Sep 25	3.08600 +0.02	3.10	3.06	3.08	956,244
12 Sep 25	3.06600 +0.01	3.08	3.04	3.08	1,505,847
11 Sep 25	3.05200 -0.05	3.10	3.03	3.09	817,618
10 Sep 25	3.10200 -0.03	3.17	3.10	3.13	1,049,351
09 Sep 25	3.12800 +0.05	3.19	3.10	3.10	2,086,280
08 Sep 25	3.07400 +0.03	3.10	3.04	3.05	1,375,539
05 Sep 25	3.04400 +0.00	3.06	3.03	3.05	792,131
04 Sep 25	3.04000 +0.07	3.05	2.97	2.97	1,293,806
03 Sep 25	2.96600 -0.03	3.01	2.94	3.01	1,290,488
02 Sep 25	2.99700 -0.05	3.05	2.98	3.05	1,066,524
01 Sep 25	3.04300 -0.01	3.09	3.03	3.06	829,459
29 Aug 25	3.05600 -0.03	3.09	3.05	3.07	928,273
28 Aug 25	3.08500 -0.05	3.18	3.08	3.15	1,104,482
27 Aug 25	3.13800 +0.01	3.17	3.12	3.13	1,016,582
26 Aug 25	3.12700 -0.04	3.16	3.11	3.13	1,938,122
25 Aug 25	3.16600 +0.02	3.19	3.12	3.13	927,992
22 Aug 25	3.14400 +0.02	3.15	3.11	3.11	725,995
21 Aug 25	3.12000 -0.01	3.15	3.10	3.10	793,568
20 Aug 25	3.13400 -0.03	3.17	3.11	3.15	934,623
19 Aug 25	3.16000 +0.00	3.20	3.15	3.16	754,880
18 Aug 25	3.15800 -0.01	3.18	3.13	3.16	888,765
15 Aug 25	3.16500 +0.00	3.21	3.16	3.18	785,550
14 Aug 25	3.16300 -0.01	3.19	3.15	3.18	945,217
13 Aug 25	3.17500 -0.02	3.21	3.17	3.20	1,131,835
12 Aug 25	3.19800 -0.06	3.27	3.18	3.27	1,675,754
11 Aug 25	3.25500 +0.01	3.28	3.24	3.27	1,177,109
08 Aug 25	3.24800 -0.02	3.30	3.23	3.30	1,073,117
07 Aug 25	3.26500 +0.01	3.30	3.26	3.26	2,089,818
06 Aug 25	3.25100 -0.02	3.29	3.24	3.29	1,755,197
05 Aug 25	3.27100 +0.04	3.31	3.22	3.25	1,379,134
04 Aug 25	3.23300 +0.02	3.25	3.18	3.20	2,138,763
01 Aug 25	3.21200 -0.11	3.32	3.14	3.26	3,136,135
31 Jul 25	3.32500 +0.01	3.38	3.26	3.28	2,812,725
30 Jul 25	3.31300 +0.01	3.36	3.29	3.30	2,482,115
29 Jul 25	3.30200 -0.05	3.38	3.30	3.35	3,014,127
28 Jul 25	3.35100 -0.13	3.50	3.35	3.50	2,886,683
25 Jul 25	3.47900 -0.06	3.54	3.48	3.52	3,087,810
24 Jul 25	3.54400 +0.01	3.58	3.54	3.56	3,025,674
23 Jul 25	3.53400 +0.03	3.56	3.46	3.54	2,596,679
22 Jul 25	3.50000 +0.09	3.50	3.37	3.40	2,342,336
21 Jul 25	3.40700 +0.08	3.52	3.36	3.46	4,519,025
18 Jul 25	3.33200 +0.39	3.34	3.09	3.11	7,377,401
17 Jul 25	2.94200 +0.01	2.96	2.90	2.94	1,932,747
16 Jul 25	2.93000 +0.08	2.94	2.85	2.85	1,803,833
15 Jul 25	2.85500 +0.00	2.88	2.82	2.86	1,345,351
14 Jul 25	2.85300 -0.05	2.89	2.85	2.87	1,580,519
11 Jul 25	2.89900 +0.02	2.90	2.85	2.87	1,611,269
10 Jul 25	2.87400 +0.03	2.90	2.84	2.86	1,579,725
09 Jul 25	2.84500 +0.00	2.86	2.80	2.84	1,867,057
08 Jul 25	2.85000 +0.01	2.87	2.83	2.84	1,484,542
07 Jul 25	2.84400 -0.01	2.87	2.84	2.86	1,342,453
04 Jul 25	2.85100 -0.02	2.87	2.85	2.86	566,096
03 Jul 25	2.86700 -0.03	2.91	2.85	2.91	1,205,896
02 Jul 25	2.89300 +0.04	2.90	2.84	2.87	1,339,672
01 Jul 25	2.85300 -0.08	2.93	2.85	2.93	1,189,001
30 Jun 25	2.92900 +0.02	2.94	2.91	2.91	1,386,426
27 Jun 25	2.90700 +0.02	2.95	2.90	2.90	1,223,507
26 Jun 25	2.88500 +0.03	2.90	2.87	2.87	1,257,364
25 Jun 25	2.85800 -0.06	2.93	2.86	2.91	1,520,291
24 Jun 25	2.92100 +0.04	2.95	2.91	2.91	1,587,007
23 Jun 25	2.87800 +0.00	2.92	2.85	2.86	1,423,306
20 Jun 25	2.87900 +0.03	2.91	2.86	2.87	7,320,747
19 Jun 25	2.84900 -0.04	2.89	2.85	2.86	1,177,915
18 Jun 25	2.88800 -0.01	2.93	2.87	2.90	1,128,907
17 Jun 25	2.89800 -0.07	2.94	2.87	2.94	2,212,462
16 Jun 25	2.96400 +0.03	2.98	2.92	2.92	1,949,639
13 Jun 25	2.93600 +0.00	2.94	2.88	2.89	1,573,229
12 Jun 25	2.93400 +0.01	2.95	2.91	2.91	1,053,146
11 Jun 25	2.92600 +0.02	2.94	2.89	2.90	1,111,035
10 Jun 25	2.90300 +0.02	2.90	2.88	2.88	1,456,666
09 Jun 25	2.88800 +0.01	2.90	2.87	2.87	726,410
06 Jun 25	2.87600 -0.01	2.89	2.86	2.87	1,023,117
05 Jun 25	2.88300 -0.01	2.90	2.87	2.90	1,304,860
04 Jun 25	2.88900 +0.03	2.90	2.86	2.87	1,533,348
03 Jun 25	2.86200 -0.02	2.90	2.84	2.89	1,232,737
02 Jun 25	2.88000 -0.09	2.96	2.88	2.95	2,654,937
30 May 25	2.96900 +0.00	3.02	2.97	2.97	3,286,686
29 May 25	2.96700 +0.01	3.00	2.95	2.98	2,085,848
28 May 25	2.96100 +0.00	2.99	2.94	2.95	1,989,084
27 May 25	2.95800 +0.00	3.04	2.96	2.96	2,011,419
26 May 25	2.96000 +0.04	2.97	2.93	2.93	1,605,637
23 May 25	2.92300 +0.03	2.95	2.86	2.90	2,181,400
22 May 25	2.89500 +0.01	2.91	2.85	2.87	1,395,996
21 May 25	2.88400 -0.01	2.89	2.85	2.88	2,094,689
20 May 25	2.89900 +0.04	2.90	2.84	2.86	1,134,159
19 May 25	2.86000 +0.04	2.86	2.81	2.81	1,456,705
16 May 25	2.82200 +0.02	2.84	2.79	2.81	1,141,907
15 May 25	2.80400 +0.02	2.80	2.76	2.77	1,699,144
14 May 25	2.78800 -0.03	2.81	2.76	2.81	2,540,661
13 May 25	2.81500 +0.08	2.82	2.75	2.75	1,950,413
12 May 25	2.73900 +0.00	2.84	2.74	2.78	2,216,453
09 May 25	2.73500 +0.01	2.76	2.72	2.73	1,738,884
08 May 25	2.72600 -0.05	2.80	2.73	2.79	2,184,415
07 May 25	2.78000 +0.02	2.79	2.73	2.75	3,039,760
06 May 25	2.75500 +0.03	2.76	2.69	2.72	2,143,649
05 May 25	2.72500 -0.01	2.77	2.72	2.74	1,140,618
02 May 25	2.73700 +0.00	2.77	2.72	2.74	3,281,182
30 Apr 25	2.73400 +0.12	2.78	2.62	2.68	4,100,896
29 Apr 25	2.61600 -0.01	2.62	2.57	2.57	2,597,370
28 Apr 25	2.62800 +0.02	2.67	2.61	2.64	3,297,347
25 Apr 25	2.60500 +0.01	2.64	2.59	2.62	1,662,411
24 Apr 25	2.60000 +0.00	2.61	2.56	2.59	1,944,608
23 Apr 25	2.59900 +0.03	2.63	2.55	2.60	3,708,583
22 Apr 25	2.57400 +0.09	2.58	2.45	2.48	3,275,920
17 Apr 25	2.47900 +0.02	2.50	2.45	2.46	1,654,461
16 Apr 25	2.46300 +0.02	2.47	2.39	2.41	3,112,843
15 Apr 25	2.44700 +0.04	2.48	2.40	2.42	4,305,362
14 Apr 25	2.41200 +0.05	2.45	2.38	2.41	2,961,690
11 Apr 25	2.36400 +0.00	2.40	2.34	2.39	1,815,641
10 Apr 25	2.36600 +0.07	2.50	2.37	2.50	3,836,535
09 Apr 25	2.29800 -0.07	2.36	2.29	2.30	3,753,360
08 Apr 25	2.37200 +0.05	2.42	2.30	2.36	3,480,608
07 Apr 25	2.31800 -0.14	2.44	2.29	2.30	5,489,821
04 Apr 25	2.45500 -0.18	2.61	2.41	2.58	6,789,863
03 Apr 25	2.63300 -0.10	2.71	2.62	2.69	3,685,054
02 Apr 25	2.73200 -0.02	2.75	2.68	2.75	2,426,987
01 Apr 25	2.74800 -0.01	2.79	2.74	2.78	2,903,078
31 Mar 25	2.75700 -0.09	2.85	2.74	2.84	3,631,159
28 Mar 25	2.84700 +0.03	2.89	2.79	2.82	3,439,891
27 Mar 25	2.82000 +0.00	2.84	2.77	2.80	2,588,939
26 Mar 25	2.81900 -0.03	2.87	2.80	2.86	3,716,285
25 Mar 25	2.85000 +0.04	2.87	2.81	2.82	2,794,306
24 Mar 25	2.81000 +0.05	2.83	2.77	2.79	2,460,520
21 Mar 25	2.76200 +0.02	2.78	2.72	2.73	4,842,720
20 Mar 25	2.73800 -0.01	2.76	2.71	2.74	2,745,806
19 Mar 25	2.74600 +0.04	2.77	2.70	2.70	2,980,918
18 Mar 25	2.70800 -0.07	2.78	2.71	2.77	3,466,484
17 Mar 25	2.78200 +0.01	2.80	2.76	2.77	2,981,783
14 Mar 25	2.77000 -0.09	2.80	2.67	2.80	6,067,387
13 Mar 25	2.85600 +0.05	2.88	2.80	2.82	4,024,492
12 Mar 25	2.80500 +0.02	2.85	2.78	2.79	2,940,700
11 Mar 25	2.78300 -0.05	2.90	2.78	2.86	4,461,059
10 Mar 25	2.83700 -0.12	2.97	2.81	2.94	3,703,199
07 Mar 25	2.95300 +0.11	2.99	2.87	2.90	6,650,855
06 Mar 25	2.84200 +0.03	2.89	2.83	2.85	2,716,544
05 Mar 25	2.81000 -0.06	2.91	2.81	2.91	3,489,115
04 Mar 25	2.86800 -0.08	2.94	2.84	2.94	3,293,174
03 Mar 25	2.95100 +0.04	2.96	2.89	2.90	3,154,656
28 Feb 25	2.91000 -0.02	2.94	2.89	2.90	7,204,808
27 Feb 25	2.92900 +0.06	2.93	2.86	2.86	4,607,115
26 Feb 25	2.87300 -0.09	2.97	2.87	2.96	3,119,196
25 Feb 25	2.96000 +0.01	3.00	2.94	2.95	2,688,395
24 Feb 25	2.95300 +0.04	3.01	2.91	2.91	3,395,811
21 Feb 25	2.91700 -0.03	2.98	2.92	2.94	4,080,258
20 Feb 25	2.94500 -0.01	3.00	2.94	2.95	2,196,744
19 Feb 25	2.95800 -0.02	3.01	2.95	2.98	1,846,618
18 Feb 25	2.98100 +0.04	3.02	2.94	2.95	3,024,170
17 Feb 25	2.94500 -0.10	3.06	2.94	3.04	3,675,653
14 Feb 25	3.04900 +0.04	3.08	2.98	3.01	6,482,822
13 Feb 25	3.00700 +0.04	3.02	2.96	2.98	3,438,877
12 Feb 25	2.97100 +0.01	2.99	2.95	2.96	3,533,577
11 Feb 25	2.96100 +0.06	2.96	2.86	2.88	2,349,875
10 Feb 25	2.89800 +0.08	2.91	2.82	2.82	4,494,879
07 Feb 25	2.81500 +0.10	2.87	2.71	2.71	7,695,023
06 Feb 25	2.71100 +0.00	2.74	2.69	2.71	2,505,464
05 Feb 25	2.70700 -0.04	2.76	2.69	2.76	2,280,287
04 Feb 25	2.75000 -0.02	2.80	2.74	2.79	4,055,560
03 Feb 25	2.77000 +0.04	2.77	2.61	2.67	3,272,400
31 Jan 25	2.72600 +0.04	2.75	2.69	2.69	4,199,249
30 Jan 25	2.69100 +0.05	2.70	2.62	2.63	3,265,569
29 Jan 25	2.63700 +0.05	2.64	2.58	2.58	4,072,045
28 Jan 25	2.58900 -0.01	2.64	2.57	2.60	6,709,268
27 Jan 25	2.59800 +0.15	2.60	2.42	2.44	5,800,679
24 Jan 25	2.44500 +0.01	2.48	2.44	2.46	3,653,087
23 Jan 25	2.43300 -0.03	2.47	2.42	2.46	4,714,042
22 Jan 25	2.46400 -0.06	2.52	2.46	2.50	3,965,785
21 Jan 25	2.52000 -0.06	2.60	2.51	2.58	3,982,448
20 Jan 25	2.58300 +0.04	2.59	2.53	2.55	4,774,582
17 Jan 25	2.54600 -0.03	2.59	2.49	2.49	9,063,582
16 Jan 25	2.57200 +0.00	2.58	2.54	2.57	4,622,508
15 Jan 25	2.56900 +0.06	2.57	2.51	2.53	7,582,546
14 Jan 25	2.51000 -0.02	2.60	2.51	2.58	6,400,041
13 Jan 25	2.53000 +0.05	2.54	2.46	2.46	5,850,381
10 Jan 25	2.47700 -0.02	2.50	2.46	2.48	4,063,865
09 Jan 25	2.49400 +0.04	2.49	2.41	2.44	3,497,349
08 Jan 25	2.45100 -0.12	2.55	2.44	2.55	7,461,406
07 Jan 25	2.56700 -0.04	2.69	2.56	2.58	6,105,796
06 Jan 25	2.60900 +0.05	2.62	2.55	2.56	5,779,540
03 Jan 25	2.55500 -0.02	2.60	2.55	2.58	3,811,551
02 Jan 25	2.57500 +0.00	2.59	2.55	2.58	5,892,577
31 Dec 24	2.57300 +0.06	2.58	2.50	2.51	2,238,024
30 Dec 24	2.51400 -0.02	2.56	2.51	2.51	5,863,962
27 Dec 24	2.53400 +0.01	2.53	2.49	2.51	4,215,731
24 Dec 24	2.52800 +0.03	2.55	2.50	2.50	3,448,800
23 Dec 24	2.50100 -0.01	2.55	2.48	2.50	7,185,485
20 Dec 24	2.51000 +0.06	2.52	2.39	2.43	26,797,896
19 Dec 24	2.45100 -0.14	2.57	2.42	2.55	20,043,820
18 Dec 24	2.59600 +0.09	2.62	2.50	2.53	20,722,058
17 Dec 24	2.50700 -0.10	2.62	2.35	2.57	29,788,514
16 Dec 24	2.60800 -5.69	2.67	2.32	2.40	77,174,936
13 Dec 24	8.30000 -0.24	8.61	8.26	8.48	45,678,556
12 Dec 24	8.54000 -0.04	8.65	8.38	8.53	13,358,562
11 Dec 24	8.57800 -0.11	8.78	8.57	8.66	9,752,943
10 Dec 24	8.69000 -0.17	8.85	8.69	8.80	8,894,582
09 Dec 24	8.86000 +0.11	8.97	8.79	8.82	9,516,096
06 Dec 24	8.75200 +0.16	8.79	8.51	8.52	10,231,581
05 Dec 24	8.58800 +0.14	8.60	8.42	8.46	6,715,789
04 Dec 24	8.44800 -0.04	8.53	8.44	8.48	6,439,255
03 Dec 24	8.49200 -0.07	8.61	8.45	8.58	6,644,064
02 Dec 24	8.56200 -0.13	8.65	8.50	8.59	5,820,946
29 Nov 24	8.69000 +0.01	8.71	8.60	8.65	5,715,127
28 Nov 24	8.68400 -0.15	8.86	8.67	8.83	6,207,157
27 Nov 24	8.83000 +0.00	8.83	8.73	8.80	4,085,827
26 Nov 24	8.82800 -0.11	8.90	8.81	8.85	3,839,984
25 Nov 24	8.93800 +0.10	8.98	8.79	8.88	12,450,393
22 Nov 24	8.83800 +0.19	8.85	8.52	8.68	5,210,443
21 Nov 24	8.64400 -0.09	8.74	8.60	8.74	6,939,030
20 Nov 24	8.73600 -0.01	8.80	8.63	8.77	8,582,528
19 Nov 24	8.75000 -0.19	8.98	8.60	8.91	9,898,724
18 Nov 24	8.94000 -0.15	9.06	8.91	8.95	4,383,863
15 Nov 24	9.09000 -0.06	9.23	9.03	9.09	4,308,007
14 Nov 24	9.14800 +0.26	9.15	8.92	8.99	4,455,296
13 Nov 24	8.89000 -0.07	9.00	8.80	8.94	4,800,428
12 Nov 24	8.95800 -0.29	9.17	8.96	9.16	6,112,958
11 Nov 24	9.24600 -0.06	9.37	9.25	9.35	3,930,919
08 Nov 24	9.30400 -0.04	9.44	9.19	9.34	7,261,807
07 Nov 24	9.34000 -0.02	9.50	9.34	9.38	6,340,073
06 Nov 24	9.35600 -0.18	9.68	9.32	9.56	8,207,757
05 Nov 24	9.53400 -0.16	9.74	9.53	9.67	4,010,035
04 Nov 24	9.69400 -0.08	9.84	9.69	9.71	2,685,325
01 Nov 24	9.77600 -0.02	9.97	9.78	9.84	2,748,073
31 Oct 24	9.79400 -0.17	9.97	9.77	9.92	6,986,867
30 Oct 24	9.96600 -0.39	10.33	9.97	10.27	7,138,959
29 Oct 24	10.36000 +0.04	10.49	10.34	10.47	3,800,770
28 Oct 24	10.32000 +0.09	10.35	10.23	10.27	1,715,748
25 Oct 24	10.22500 +0.11	10.25	10.02	10.10	2,116,957
24 Oct 24	10.12000 -0.11	10.26	10.12	10.26	3,388,607
23 Oct 24	10.23500 -0.19	10.44	10.19	10.30	4,473,836
22 Oct 24	10.42500 -0.05	10.47	10.36	10.47	2,607,287
21 Oct 24	10.48000 -0.08	10.59	10.42	10.53	2,887,530
18 Oct 24	10.56000 -0.02	10.59	10.47	10.56	3,800,459
17 Oct 24	10.58000 +0.18	10.60	10.36	10.39	3,553,288
16 Oct 24	10.40000 +0.13	10.47	10.31	10.31	4,726,221
15 Oct 24	10.27000 +0.03	10.32	10.22	10.31	3,332,852
14 Oct 24	10.24500 -0.01	10.27	10.18	10.25	1,960,468
11 Oct 24	10.25500 +0.01	10.32	10.18	10.23	2,736,387
10 Oct 24	10.24500 -0.06	10.34	10.23	10.30	2,430,184
09 Oct 24	10.30000 +0.07	10.33	10.26	10.27	1,910,532
08 Oct 24	10.23000 -0.03	10.27	10.16	10.21	1,971,029
07 Oct 24	10.25500 +0.04	10.29	10.18	10.26	1,636,819
04 Oct 24	10.21500 -0.05	10.35	10.15	10.24	3,079,351
03 Oct 24	10.26000 -0.13	10.37	10.18	10.35	3,629,897
02 Oct 24	10.38500 -0.03	10.43	10.31	10.42	1,749,877
01 Oct 24	10.42000 +0.04	10.46	10.32	10.39	2,038,281
30 Sep 24	10.38000 -0.23	10.60	10.33	10.60	3,916,764
27 Sep 24	10.61500 +0.12	10.64	10.49	10.53	3,011,869
26 Sep 24	10.49500 +0.13	10.55	10.39	10.45	4,267,465
25 Sep 24	10.37000 -0.13	10.48	10.35	10.43	3,185,230
24 Sep 24	10.49500 +0.31	10.52	10.28	10.28	3,409,695
23 Sep 24	10.18500 +0.00	10.20	10.05	10.14	1,545,466
20 Sep 24	10.18500 -0.14	10.33	10.15	10.31	4,719,567
19 Sep 24	10.32500 +0.24	10.35	10.16	10.18	3,397,500
18 Sep 24	10.08500 -0.04	10.17	10.06	10.11	2,485,548
17 Sep 24	10.12500 +0.02	10.31	10.09	10.20	2,798,347
16 Sep 24	10.10000 +0.01	10.14	10.02	10.06	1,833,598
13 Sep 24	10.09000 +0.13	10.16	9.97	9.98	2,355,725
12 Sep 24	9.96400 -0.10	10.17	9.95	10.15	2,674,968
11 Sep 24	10.06500 +0.08	10.06	9.95	9.98	2,614,194
10 Sep 24	9.98200 -0.10	10.11	9.92	10.07	1,640,408
09 Sep 24	10.08500 -0.02	10.19	10.07	10.12	1,701,957
06 Sep 24	10.10500 -0.10	10.22	10.09	10.20	1,617,771
05 Sep 24	10.20000 +0.07	10.27	10.12	10.12	2,235,251
04 Sep 24	10.12500 -0.01	10.14	10.00	10.00	2,044,110
03 Sep 24	10.13000 -0.02	10.22	10.10	10.15	1,865,486
02 Sep 24	10.15000 +0.00	10.15	10.07	10.15	1,049,705
30 Aug 24	10.14500 -0.02	10.20	10.10	10.14	4,605,730
29 Aug 24	10.16500 +0.05	10.23	10.13	10.14	2,141,090
28 Aug 24	10.11500 +0.08	10.11	10.00	10.05	1,981,586
27 Aug 24	10.03500 +0.07	10.05	9.97	10.00	2,506,120
26 Aug 24	9.96000 +0.07	10.01	9.89	9.89	2,624,500
23 Aug 24	9.89000 +0.09	9.90	9.79	9.81	2,305,586
22 Aug 24	9.80400 +0.05	9.83	9.76	9.79	2,156,583
21 Aug 24	9.75200 +0.05	9.76	9.60	9.69	2,872,006
20 Aug 24	9.69800 -0.03	9.80	9.70	9.73	2,160,131
19 Aug 24	9.73000 +0.12	9.76	9.61	9.61	2,672,774
16 Aug 24	9.60800 +0.08	9.61	9.51	9.53	5,654,526
15 Aug 24	9.52800 +0.01	9.58	9.49	9.54	3,300,596
14 Aug 24	9.51400 +0.01	9.60	9.48	9.53	2,670,812
13 Aug 24	9.50400 +0.02	9.55	9.46	9.52	2,190,185
12 Aug 24	9.48800 +0.04	9.56	9.46	9.49	2,105,825
09 Aug 24	9.44600 +0.01	9.54	9.42	9.46	2,063,672
08 Aug 24	9.43200 -0.07	9.49	9.38	9.43	2,880,024
07 Aug 24	9.50400 +0.28	9.53	9.24	9.28	4,262,585
06 Aug 24	9.22000 -0.02	9.35	9.14	9.33	3,624,201
05 Aug 24	9.24400 -0.15	9.29	9.03	9.10	5,343,836
02 Aug 24	9.39800 -0.23	9.58	9.38	9.54	4,104,809
01 Aug 24	9.62800 -0.24	9.88	9.63	9.85	3,788,873
31 Jul 24	9.87200 +0.00	10.02	9.78	10.00	4,829,638
30 Jul 24	9.87600 -0.09	10.02	9.88	9.98	3,623,439
29 Jul 24	9.96600 +0.05	10.03	9.89	9.98	4,112,414
26 Jul 24	9.91400 -0.18	10.15	9.82	10.10	8,300,069
25 Jul 24	10.09500 -0.65	10.41	9.75	10.20	11,770,662
24 Jul 24	10.75000 +0.07	10.75	10.55	10.62	5,592,292
23 Jul 24	10.68000 -0.11	10.81	10.68	10.81	5,490,525
22 Jul 24	10.79500 -0.07	11.03	10.80	10.93	6,091,313
19 Jul 24	10.86500 -0.13	10.94	10.85	10.94	3,484,534
18 Jul 24	10.99000 +0.00	11.10	10.92	10.95	3,292,997
17 Jul 24	10.99000 -0.03	11.05	10.93	11.05	2,958,125
16 Jul 24	11.02000 -0.06	11.11	11.01	11.04	3,795,944
15 Jul 24	11.08000 +0.10	11.17	10.90	10.98	3,852,077
12 Jul 24	10.98500 +0.09	10.99	10.83	10.89	4,523,658
11 Jul 24	10.89000 +0.57	10.98	10.41	10.41	11,573,897
10 Jul 24	10.32000 +0.32	10.32	10.01	10.02	4,766,116
09 Jul 24	10.00000 -0.09	10.10	9.98	10.07	4,260,493
08 Jul 24	10.09000 +0.01	10.28	10.01	10.06	3,711,994
05 Jul 24	10.08500 +0.09	10.15	10.00	10.03	2,245,494
04 Jul 24	9.99800 +0.10	10.01	9.92	9.94	2,105,435
03 Jul 24	9.89600 +0.06	9.93	9.83	9.87	2,245,251
02 Jul 24	9.83800 -0.04	9.84	9.76	9.83	2,940,396
01 Jul 24	9.87400 +0.12	10.02	9.87	9.90	3,276,917
28 Jun 24	9.75600 -0.02	9.83	9.73	9.82	4,224,532
27 Jun 24	9.78000 -0.05	9.88	9.76	9.85	3,733,395
26 Jun 24	9.83400 -0.01	9.92	9.77	9.88	2,537,374
25 Jun 24	9.84600 -0.04	9.94	9.82	9.88	1,917,418
24 Jun 24	9.88800 +0.10	9.91	9.74	9.79	2,464,191
21 Jun 24	9.79000 -0.13	9.96	9.79	9.90	10,058,345
20 Jun 24	9.92000 +0.15	9.92	9.79	9.80	2,521,249
19 Jun 24	9.77200 +0.02	9.86	9.74	9.74	4,324,374
18 Jun 24	9.75200 +0.23	9.79	9.59	9.59	4,522,124
17 Jun 24	9.51800 +0.02	9.62	9.50	9.50	3,785,303
14 Jun 24	9.50000 -0.30	9.78	9.38	9.77	7,509,465
13 Jun 24	9.80200 -0.06	9.86	9.79	9.84	2,937,165
12 Jun 24	9.85800 +0.12	9.89	9.75	9.75	2,289,677
11 Jun 24	9.73800 -0.10	9.85	9.66	9.85	3,613,417
10 Jun 24	9.83600 -0.10	9.84	9.70	9.78	3,372,796
07 Jun 24	9.93400 -0.15	10.09	9.91	10.08	2,299,571
06 Jun 24	10.08500 +0.02	10.12	10.05	10.10	1,514,185
05 Jun 24	10.07000 -0.06	10.18	10.07	10.15	1,778,779
04 Jun 24	10.12500 -0.07	10.19	10.07	10.19	1,676,245
03 Jun 24	10.20000 +0.10	10.23	9.99	10.16	2,656,828
31 May 24	10.10000 +0.07	10.15	10.06	10.07	13,685,529
30 May 24	10.03000 +0.07	10.03	9.96	9.96	5,324,779
29 May 24	9.95800 -0.14	10.07	9.95	10.03	1,621,633
28 May 24	10.10000 -0.05	10.19	10.07	10.17	1,870,110
27 May 24	10.14500 +0.07	10.18	10.06	10.09	1,147,634
24 May 24	10.08000 -0.05	10.14	10.02	10.09	2,308,793
23 May 24	10.13000 +0.05	10.22	10.06	10.06	2,275,747
22 May 24	10.08500 +0.05	10.11	10.02	10.02	2,146,152
21 May 24	10.03500 -0.09	10.10	9.97	10.10	2,807,192
20 May 24	10.12500 -0.02	10.23	10.11	10.15	1,774,035
17 May 24	10.14500 +0.09	10.15	10.02	10.02	3,909,417
16 May 24	10.05500 +0.06	10.07	10.00	10.02	3,262,239
15 May 24	10.00000 -0.02	10.14	9.98	10.05	2,214,960
14 May 24	10.02000 +0.01	10.09	10.00	10.03	2,092,106
13 May 24	10.01000 +0.06	10.02	9.94	9.97	1,969,092
10 May 24	9.95400 +0.01	10.00	9.92	9.97	2,783,885
09 May 24	9.94600 -0.02	9.99	9.93	9.96	1,270,859
08 May 24	9.97000 +0.13	10.02	9.87	9.87	3,459,834
07 May 24	9.84200 +0.03	9.90	9.82	9.82	1,517,228
06 May 24	9.81400 +0.03	9.86	9.73	9.80	1,625,356
03 May 24	9.78800 +0.19	9.86	9.63	9.64	3,369,062
02 May 24	9.59600 +0.03	9.67	9.57	9.57	4,157,397
30 Apr 24	9.56600 -0.27	9.65	9.53	9.60	3,481,365
29 Apr 24	9.83600 -0.01	9.88	9.71	9.84	4,867,077
26 Apr 24	9.84800 +0.08	9.95	9.84	9.84	3,550,961
25 Apr 24	9.76400 -0.18	9.95	9.71	9.94	3,432,976
24 Apr 24	9.94800 -0.07	10.10	9.90	10.06	2,827,515
23 Apr 24	10.02000 +0.07	10.05	10.00	10.01	2,359,398
22 Apr 24	9.95000 +0.05	10.06	9.90	9.94	1,918,419
19 Apr 24	9.89600 +0.05	9.91	9.79	9.79	2,963,178
18 Apr 24	9.85000 +0.08	9.88	9.79	9.79	2,817,328
17 Apr 24	9.76600 +0.03	9.86	9.70	9.71	3,040,096
16 Apr 24	9.73200 -0.20	9.89	9.67	9.83	4,353,619
15 Apr 24	9.93400 +0.01	10.02	9.91	9.92	1,796,721
12 Apr 24	9.92800 -0.06	10.06	9.88	10.06	2,914,770
11 Apr 24	9.98800 +0.11	10.01	9.87	9.87	3,661,406
10 Apr 24	9.88200 -0.04	9.96	9.79	9.94	3,855,360
09 Apr 24	9.92400 -0.08	10.01	9.92	9.97	4,909,259
08 Apr 24	10.00000 -0.02	10.01	9.91	9.99	2,962,202
05 Apr 24	10.02500 -0.15	10.08	9.99	10.08	3,545,829
04 Apr 24	10.17500 -0.01	10.28	10.15	10.19	2,410,278
03 Apr 24	10.18000 +0.21	10.31	9.97	9.97	4,966,409
02 Apr 24	9.97200 -0.13	10.16	9.96	10.06	4,530,210
28 Mar 24	10.10000 +0.06	10.14	9.97	10.05	4,059,032
27 Mar 24	10.04000 +0.08	10.05	9.95	9.96	5,081,610
26 Mar 24	9.95600 -0.01	10.01	9.94	9.97	2,879,845
25 Mar 24	9.96600 -0.04	9.99	9.91	9.98	2,922,183
22 Mar 24	10.00500 +0.10	10.06	9.92	9.92	3,933,129
21 Mar 24	9.90600 -0.06	10.03	9.90	10.00	4,307,962
20 Mar 24	9.96400 +0.04	10.01	9.89	9.90	3,107,054
19 Mar 24	9.92000 -0.02	9.98	9.89	9.92	2,991,099
18 Mar 24	9.94400 -0.03	10.03	9.91	9.97	3,225,894
15 Mar 24	9.97000 -0.05	10.05	9.89	9.98	9,785,509
14 Mar 24	10.02500 +0.23	10.03	9.76	9.79	4,196,622
13 Mar 24	9.79200 -0.19	10.00	9.79	10.00	4,615,843
12 Mar 24	9.98400 -0.01	10.00	9.86	9.99	6,836,160
11 Mar 24	9.99600 -0.02	10.02	9.82	9.98	6,104,089
08 Mar 24	10.01500 -0.23	10.25	9.77	10.25	7,363,483
07 Mar 24	10.25000 +0.06	10.34	10.11	10.16	3,816,922
06 Mar 24	10.19500 -0.17	10.40	10.19	10.39	4,849,353
05 Mar 24	10.36500 +0.00	10.45	10.31	10.35	2,684,168
04 Mar 24	10.36500 -0.10	10.49	10.31	10.47	3,527,415
01 Mar 24	10.46500 +0.14	10.48	10.35	10.39	2,738,993
29 Feb 24	10.33000 +0.12	10.48	10.22	10.25	5,605,047
28 Feb 24	10.21000 +0.06	10.22	10.13	10.14	2,951,186
27 Feb 24	10.15000 +0.01	10.23	10.10	10.15	1,936,946
26 Feb 24	10.14000 -0.09	10.23	10.10	10.21	2,155,379
23 Feb 24	10.23000 -0.04	10.31	10.19	10.30	2,625,339
22 Feb 24	10.27000 +0.08	10.35	10.20	10.22	2,709,485
21 Feb 24	10.19500 -0.03	10.30	10.19	10.23	2,198,821
20 Feb 24	10.22500 -0.01	10.23	10.14	10.23	2,393,916
19 Feb 24	10.23500 -0.07	10.30	10.15	10.28	1,876,256
16 Feb 24	10.30500 -0.02	10.39	10.30	10.36	2,037,517
15 Feb 24	10.32500 -0.03	10.42	10.28	10.42	2,708,792
14 Feb 24	10.35500 +0.05	10.41	10.28	10.28	2,477,773
13 Feb 24	10.30000 -0.14	10.48	10.25	10.48	2,501,597
12 Feb 24	10.44500 +0.13	10.44	10.34	10.40	2,165,192
09 Feb 24	10.32000 +0.15	10.34	10.19	10.23	3,563,975
08 Feb 24	10.17000 -0.06	10.28	10.15	10.23	2,324,292
07 Feb 24	10.22500 -0.07	10.37	10.23	10.30	2,972,626
06 Feb 24	10.30000 +0.01	10.35	10.23	10.31	2,445,548
05 Feb 24	10.29000 -0.01	10.35	10.26	10.28	2,279,091
02 Feb 24	10.30000 +0.00	10.47	10.30	10.35	2,925,723
01 Feb 24	10.30000 -0.15	10.40	10.23	10.36	4,328,780
31 Jan 24	10.45500 +0.16	10.54	10.28	10.48	7,048,155
30 Jan 24	10.29000 +0.02	10.30	10.19	10.28	3,213,467
29 Jan 24	10.27500 +0.06	10.36	10.15	10.23	5,199,632
26 Jan 24	10.21000 +0.16	10.26	10.06	10.10	5,881,306
25 Jan 24	10.05000 +0.08	10.06	9.96	9.96	2,420,398
24 Jan 24	9.97200 +0.16	10.05	9.85	9.90	3,738,312
23 Jan 24	9.81600 -0.02	9.91	9.76	9.84	2,618,142
22 Jan 24	9.83600 +0.03	9.90	9.81	9.85	1,756,425
19 Jan 24	9.81000 +0.04	9.89	9.78	9.85	1,816,517
18 Jan 24	9.77400 -0.04	9.87	9.77	9.81	2,328,652
17 Jan 24	9.81400 -0.06	9.81	9.69	9.79	2,887,854
16 Jan 24	9.87000 -0.09	10.02	9.84	9.95	3,194,008
15 Jan 24	9.96000 +0.03	9.97	9.88	9.93	2,037,436
12 Jan 24	9.92800 +0.18	10.03	9.80	9.81	3,647,988
11 Jan 24	9.75000 -0.12	9.89	9.72	9.89	3,144,301
10 Jan 24	9.86600 -0.05	9.97	9.82	9.88	2,124,226
09 Jan 24	9.91800 +0.05	9.94	9.81	9.88	2,770,619
08 Jan 24	9.86800 +0.07	9.94	9.74	9.78	3,458,247
05 Jan 24	9.79800 +0.11	9.80	9.65	9.69	3,301,687
04 Jan 24	9.69000 +0.02	9.71	9.65	9.65	2,320,416
03 Jan 24	9.67200 -0.02	9.79	9.63	9.68	3,252,512
02 Jan 24	9.69400 +0.02	9.79	9.69	9.70	3,234,096
29 Dec 23	9.67600 +0.02	9.72	9.65	9.65	1,288,921
28 Dec 23	9.65800 -0.02	9.71	9.62	9.69	1,989,464
27 Dec 23	9.67400 +0.07	9.67	9.61	9.63	1,590,838
22 Dec 23	9.60600 +0.03	9.62	9.52	9.56	2,162,914
21 Dec 23	9.57600 -0.03	9.61	9.51	9.53	2,248,973
20 Dec 23	9.60400 +0.00	9.69	9.51	9.65	3,104,680
19 Dec 23	9.60000 +0.03	9.62	9.55	9.55	2,393,852
18 Dec 23	9.57000 -0.03	9.65	9.36	9.55	3,974,978
15 Dec 23	9.60000 -0.25	9.83	9.60	9.77	22,822,640
14 Dec 23	9.85000 +0.89	10.06	9.57	9.99	21,578,460
13 Dec 23	8.95800 +0.06	9.08	8.93	8.93	4,158,032
12 Dec 23	8.90000 -0.13	9.11	8.90	9.00	2,798,715
11 Dec 23	9.02600 +0.14	9.08	8.91	8.99	5,806,842
08 Dec 23	8.89000 +0.21	9.09	8.85	8.99	6,096,472
07 Dec 23	8.68000 -0.07	8.71	8.57	8.68	2,417,972
06 Dec 23	8.74600 +0.00	8.80	8.73	8.75	1,904,363
05 Dec 23	8.74600 -0.01	8.76	8.59	8.72	2,521,387
04 Dec 23	8.76000 +0.05	8.85	8.71	8.71	1,837,793
01 Dec 23	8.70800 +0.02	8.74	8.62	8.70	3,105,696
30 Nov 23	8.68600 -0.07	8.79	8.68	8.76	6,450,365
29 Nov 23	8.75400 +0.01	8.80	8.73	8.73	1,582,931
28 Nov 23	8.74200 -0.05	8.78	8.71	8.76	1,232,456
27 Nov 23	8.79400 -0.03	8.82	8.77	8.78	1,630,530
24 Nov 23	8.82200 +0.11	8.82	8.71	8.72	2,235,987
23 Nov 23	8.71400 +0.00	8.76	8.70	8.73	1,023,503
22 Nov 23	8.71200 +0.06	8.82	8.66	8.66	1,872,016
21 Nov 23	8.65600 -0.10	8.82	8.64	8.72	2,221,723
20 Nov 23	8.75800 -0.04	8.81	8.70	8.77	1,671,794
17 Nov 23	8.79400 +0.09	8.85	8.69	8.71	1,809,118
16 Nov 23	8.70000 +0.04	8.79	8.63	8.63	1,908,792
15 Nov 23	8.65600 -0.04	8.77	8.65	8.72	1,709,352
14 Nov 23	8.70000 +0.15	8.73	8.56	8.57	1,727,669
13 Nov 23	8.55400 -0.02	8.64	8.55	8.61	1,044,465
10 Nov 23	8.57800 -0.15	8.71	8.55	8.69	2,293,614
09 Nov 23	8.72400 +0.05	8.75	8.65	8.67	1,413,835
08 Nov 23	8.67800 +0.11	8.71	8.47	8.52	4,041,852
07 Nov 23	8.56800 +0.03	8.61	8.46	8.51	1,372,643
06 Nov 23	8.54000 -0.12	8.70	8.42	8.66	4,298,895
03 Nov 23	8.66200 +0.07	8.67	8.59	8.63	2,374,343
02 Nov 23	8.59200 +0.12	8.63	8.50	8.50	2,786,816
01 Nov 23	8.47400 +0.02	8.53	8.38	8.46	1,873,811
31 Oct 23	8.45600 +0.08	8.51	8.40	8.40	2,152,934
30 Oct 23	8.37400 +0.03	8.44	8.36	8.36	1,370,294
27 Oct 23	8.34600 -0.11	8.44	8.19	8.34	2,723,116
26 Oct 23	8.45400 +0.04	8.51	8.34	8.36	2,224,570
25 Oct 23	8.41400 -0.04	8.46	8.34	8.45	1,455,351
24 Oct 23	8.45000 +0.04	8.50	8.41	8.42	2,208,642
23 Oct 23	8.40600 -0.09	8.53	8.34	8.51	2,790,820
20 Oct 23	8.49400 +0.24	8.56	8.21	8.21	5,956,436
19 Oct 23	8.25600 -0.20	8.44	8.26	8.40	4,078,047
18 Oct 23	8.45600 -0.04	8.56	8.44	8.48	2,241,077
17 Oct 23	8.49600 -0.03	8.64	8.50	8.53	2,880,235
16 Oct 23	8.53000 +0.04	8.56	8.44	8.50	2,020,354
13 Oct 23	8.49000 -0.16	8.64	8.48	8.64	2,133,717
12 Oct 23	8.65000 +0.09	8.69	8.59	8.60	3,151,725
11 Oct 23	8.55800 +0.06	8.62	8.49	8.49	2,421,810
10 Oct 23	8.50200 +0.16	8.56	8.41	8.42	2,334,076
09 Oct 23	8.34400 +0.02	8.41	8.21	8.30	3,463,347
06 Oct 23	8.32400 -0.01	8.36	8.24	8.35	2,866,879
05 Oct 23	8.33200 -0.12	8.50	8.33	8.46	2,803,968
04 Oct 23	8.44800 +0.03	8.57	8.33	8.34	4,797,733
03 Oct 23	8.41400 +0.06	8.50	8.29	8.31	4,461,629
02 Oct 23	8.35200 +0.06	8.67	8.34	8.65	3,312,285
29 Sep 23	8.29600 +0.16	8.34	8.20	8.20	4,184,169
28 Sep 23	8.14000 +0.06	8.16	8.04	8.06	2,847,381
27 Sep 23	8.08200 -0.09	8.21	8.07	8.15	2,110,467
26 Sep 23	8.17000 -0.12	8.30	8.17	8.25	3,865,121
25 Sep 23	8.29000 -0.17	8.50	8.28	8.41	2,775,122
22 Sep 23	8.45600 +0.17	8.47	8.23	8.26	4,795,183
21 Sep 23	8.28600 -0.04	8.31	8.22	8.30	2,678,923
20 Sep 23	8.32600 +0.07	8.36	8.25	8.27	2,407,887
19 Sep 23	8.25600 +0.15	8.26	8.08	8.09	2,829,731
18 Sep 23	8.11000 -0.11	8.30	8.10	8.20	2,289,981
15 Sep 23	8.22000 -0.06	8.31	8.21	8.30	13,890,659
14 Sep 23	8.28000 +0.15	8.29	8.16	8.17	3,517,682
13 Sep 23	8.13000 -0.02	8.17	8.11	8.14	2,366,227
12 Sep 23	8.15400 -0.09	8.27	8.13	8.25	1,487,112
11 Sep 23	8.24600 +0.05	8.27	8.17	8.20	1,130,009
08 Sep 23	8.19400 +0.03	8.22	8.17	8.18	1,823,279
07 Sep 23	8.16200 -0.18	8.31	8.16	8.30	2,622,409
06 Sep 23	8.34000 -0.04	8.38	8.30	8.36	2,039,691
05 Sep 23	8.37800 -0.03	8.46	8.35	8.37	2,005,296
04 Sep 23	8.41200 -0.05	8.52	8.41	8.46	2,377,072
01 Sep 23	8.46400 +0.05	8.47	8.38	8.42	2,060,362
31 Aug 23	8.41000 +0.08	8.43	8.32	8.33	7,269,623
30 Aug 23	8.32600 -0.03	8.40	8.32	8.37	2,035,479
29 Aug 23	8.35800 +0.13	8.38	8.26	8.26	3,466,925
28 Aug 23	8.22400 +0.04	8.26	8.19	8.22	1,794,269
25 Aug 23	8.18200 +0.01	8.22	8.14	8.15	1,906,970
24 Aug 23	8.17600 -0.04	8.26	8.18	8.22	3,283,711
23 Aug 23	8.22000 +0.00	8.25	8.18	8.24	2,338,764
22 Aug 23	8.22000 +0.15	8.23	8.10	8.11	3,080,226
21 Aug 23	8.07000 +0.04	8.10	8.02	8.02	1,863,411
18 Aug 23	8.03000 -0.04	8.06	7.99	8.06	2,050,154
17 Aug 23	8.07400 +0.02	8.11	8.02	8.05	2,027,970
16 Aug 23	8.05800 +0.00	8.09	8.03	8.06	1,852,441
15 Aug 23	8.05600 +0.01	8.06	7.99	8.05	1,982,865
14 Aug 23	8.04400 -0.06	8.10	8.03	8.09	1,703,593
11 Aug 23	8.10000 -0.11	8.23	8.09	8.20	2,214,951
10 Aug 23	8.20800 +0.03	8.22	8.18	8.19	2,068,735
09 Aug 23	8.17400 -0.01	8.28	8.17	8.25	1,695,704
08 Aug 23	8.18200 -0.03	8.20	8.10	8.16	2,123,090
07 Aug 23	8.21400 -0.05	8.28	8.20	8.25	1,691,014
04 Aug 23	8.26400 +0.02	8.29	8.17	8.24	2,329,515
03 Aug 23	8.24000 +0.17	8.24	8.03	8.06	4,677,039
02 Aug 23	8.07200 -0.07	8.16	8.05	8.06	3,605,868
01 Aug 23	8.14200 +0.02	8.22	8.05	8.09	3,321,038
31 Jul 23	8.12200 -0.10	8.23	8.11	8.21	3,247,472
28 Jul 23	8.22400 -0.21	8.45	8.11	8.26	5,843,797
27 Jul 23	8.43000 +0.08	8.70	8.40	8.45	7,154,903
26 Jul 23	8.35400 -0.02	8.42	8.33	8.34	2,716,817
25 Jul 23	8.37000 +0.00	8.45	8.34	8.39	3,366,649
24 Jul 23	8.36600 +0.00	8.44	8.34	8.34	2,816,639
21 Jul 23	8.36800 -0.01	8.54	8.36	8.41	4,497,870
20 Jul 23	8.37400 -0.03	8.51	8.32	8.38	4,869,832
19 Jul 23	8.40000 +0.00	8.52	8.36	8.43	5,698,143
18 Jul 23	8.40000 +0.02	8.44	8.31	8.32	5,780,262
17 Jul 23	8.38200 -0.11	8.48	8.38	8.47	2,337,254
14 Jul 23	8.48800 -0.06	8.59	8.49	8.55	2,197,190
13 Jul 23	8.55200 +0.02	8.60	8.53	8.57	1,603,910
12 Jul 23	8.53400 +0.10	8.56	8.41	8.47	2,574,950
11 Jul 23	8.43000 +0.04	8.43	8.36	8.40	2,041,808
10 Jul 23	8.39200 -0.06	8.47	8.36	8.43	1,844,055
07 Jul 23	8.45600 +0.03	8.51	8.39	8.43	1,976,853
06 Jul 23	8.42200 -0.16	8.53	8.40	8.53	3,403,905
05 Jul 23	8.58600 -0.05	8.65	8.55	8.60	3,397,962
04 Jul 23	8.63200 +0.10	8.68	8.54	8.54	2,110,217
03 Jul 23	8.53000 +0.12	8.55	8.43	8.43	2,318,711
30 Jun 23	8.40600 +0.01	8.49	8.41	8.41	3,133,480
29 Jun 23	8.40000 -0.05	8.48	8.38	8.45	1,794,696
28 Jun 23	8.45000 +0.14	8.45	8.33	8.36	3,033,758
27 Jun 23	8.31200 +0.06	8.36	8.22	8.32	2,363,377
26 Jun 23	8.25000 -0.02	8.27	8.17	8.22	3,019,857
23 Jun 23	8.26600 +0.00	8.30	8.23	8.25	2,263,825
22 Jun 23	8.27000 -0.04	8.31	8.23	8.28	1,974,259
21 Jun 23	8.30800 -0.01	8.34	8.23	8.26	2,288,423
20 Jun 23	8.32000 +0.00	8.36	8.25	8.30	2,195,288
19 Jun 23	8.32400 -0.02	8.35	8.27	8.31	3,653,493
16 Jun 23	8.34800 +0.09	8.35	8.23	8.27	24,492,006
15 Jun 23	8.25800 +0.02	8.30	8.17	8.20	4,173,299
14 Jun 23	8.24200 +0.10	8.30	8.11	8.14	6,326,192
13 Jun 23	8.14200 +0.14	8.21	8.09	8.10	5,617,236
12 Jun 23	8.00400 -0.14	8.20	8.00	8.20	6,491,192
09 Jun 23	8.14000 -0.20	8.29	8.12	8.20	6,912,106
08 Jun 23	8.33600 -0.01	8.39	8.29	8.32	3,040,097
07 Jun 23	8.34800 +0.00	8.39	8.26	8.32	3,252,369
06 Jun 23	8.34800 +0.07	8.37	8.22	8.25	3,128,401
05 Jun 23	8.28000 -0.10	8.42	8.26	8.41	2,915,131
02 Jun 23	8.37600 +0.04	8.40	8.34	8.35	4,254,903
01 Jun 23	8.33600 +0.05	8.40	8.31	8.35	4,415,450
31 May 23	8.29000 -0.16	8.52	8.24	8.45	25,682,008
30 May 23	8.45400 -0.02	8.55	8.45	8.52	2,993,985
29 May 23	8.47400 -0.02	8.53	8.45	8.51	1,745,969
26 May 23	8.49800 -0.02	8.54	8.41	8.53	4,168,233
25 May 23	8.52000 -0.28	8.83	8.51	8.82	5,080,161
24 May 23	8.80000 -0.30	9.04	8.77	8.99	9,019,580
23 May 23	9.10000 -0.34	9.15	8.52	9.10	18,976,572
22 May 23	9.44000 -0.05	9.49	9.32	9.48	5,097,406
19 May 23	9.49200 -0.03	9.55	9.46	9.55	7,865,722
18 May 23	9.52200 +0.05	9.56	9.49	9.50	12,915,877
17 May 23	9.47600 -0.02	9.61	9.45	9.48	10,797,953
16 May 23	9.50000 -0.24	9.75	9.50	9.75	4,912,262
15 May 23	9.73800 +0.02	9.83	9.72	9.76	3,029,200
12 May 23	9.72200 -0.03	9.83	9.69	9.82	2,973,087
11 May 23	9.75600 +0.03	9.83	9.68	9.76	3,331,200
10 May 23	9.72800 -0.10	9.84	9.72	9.84	3,355,272
09 May 23	9.82600 +0.05	9.90	9.75	9.82	4,203,611
08 May 23	9.77400 -0.05	9.82	9.73	9.80	1,937,025
05 May 23	9.82200 +0.10	9.86	9.76	9.79	3,910,631
04 May 23	9.72600 +0.07	9.76	9.51	9.65	6,274,993
03 May 23	9.65600 -0.20	9.95	9.66	9.93	3,289,628
02 May 23	9.86000 -0.09	9.92	9.78	9.89	9,549,333
28 Apr 23	9.95400 +0.16	10.01	9.75	9.76	8,816,443
27 Apr 23	9.79600 +0.03	9.84	9.66	9.76	5,885,894
26 Apr 23	9.76800 +0.16	9.82	9.58	9.60	5,866,891
25 Apr 23	9.61000 -0.21	9.61	9.45	9.57	4,893,924
24 Apr 23	9.82200 -0.12	9.90	9.70	9.90	5,260,812
21 Apr 23	9.93800 -0.02	10.02	9.90	9.96	6,400,331
20 Apr 23	9.95800 +0.06	9.98	9.85	9.88	5,828,041
19 Apr 23	9.90200 -0.17	10.17	9.83	10.10	6,088,305
18 Apr 23	10.07500 +0.60	10.22	9.46	9.48	10,894,052
17 Apr 23	9.47600 +0.01	9.53	9.41	9.50	3,619,913
14 Apr 23	9.47000 +0.05	9.53	9.42	9.44	3,621,210
13 Apr 23	9.42400 -0.03	9.48	9.28	9.48	4,913,447
12 Apr 23	9.45200 +0.13	9.58	9.32	9.33	4,599,833
11 Apr 23	9.32000 +0.03	9.40	9.32	9.33	4,298,353
06 Apr 23	9.29000 +0.06	9.30	9.18	9.22	2,359,960
05 Apr 23	9.23000 -0.09	9.35	9.19	9.32	3,223,526
04 Apr 23	9.32400 +0.04	9.35	9.29	9.34	3,333,417
03 Apr 23	9.28200 -0.02	9.37	9.27	9.32	2,721,724
31 Mar 23	9.30000 +0.00	9.37	9.28	9.29	3,119,579
30 Mar 23	9.30000 +0.09	9.35	9.23	9.24	3,141,137
29 Mar 23	9.21400 +0.05	9.26	9.13	9.19	3,397,881
28 Mar 23	9.16800 +0.03	9.25	9.09	9.21	2,420,623
27 Mar 23	9.13600 +0.00	9.24	9.14	9.20	2,164,017
24 Mar 23	9.13600 -0.10	9.27	9.05	9.27	4,702,214
23 Mar 23	9.24000 +0.09	9.28	9.09	9.13	3,484,590
22 Mar 23	9.14800 -0.06	9.23	9.14	9.21	2,987,307
21 Mar 23	9.20400 +0.19	9.24	9.04	9.05	5,002,882
20 Mar 23	9.01800 +0.18	9.02	8.75	8.90	4,432,475
17 Mar 23	8.83400 -0.10	9.02	8.73	8.97	12,506,113
16 Mar 23	8.93600 -0.05	9.18	8.88	9.08	7,533,130
15 Mar 23	8.99000 -0.43	9.20	8.84	9.20	13,794,360
14 Mar 23	9.42400 -0.03	9.56	9.38	9.45	6,848,900
13 Mar 23	9.45000 -0.08	9.55	9.25	9.55	5,796,377
10 Mar 23	9.53400 -0.25	9.66	9.41	9.64	6,017,765
09 Mar 23	9.78400 -0.07	9.93	9.55	9.93	8,479,377
08 Mar 23	9.85600 +0.05	9.88	9.75	9.75	3,196,423
07 Mar 23	9.80400 -0.10	9.95	9.80	9.86	2,833,340
06 Mar 23	9.90200 +0.04	9.94	9.84	9.87	3,085,991
03 Mar 23	9.86000 +0.05	9.89	9.71	9.84	3,574,489
02 Mar 23	9.81000 +0.02	9.82	9.72	9.76	2,801,741
01 Mar 23	9.78600 +0.04	9.82	9.74	9.77	3,024,350
28 Feb 23	9.74800 +0.02	9.80	9.68	9.71	4,413,976
27 Feb 23	9.73000 +0.02	9.76	9.71	9.73	3,308,835
24 Feb 23	9.70600 -0.05	9.83	9.68	9.79	3,507,041
23 Feb 23	9.75200 -0.03	9.85	9.75	9.80	2,987,677
22 Feb 23	9.78200 -0.05	9.81	9.68	9.79	2,751,263
21 Feb 23	9.83000 +0.01	9.85	9.74	9.78	2,043,609
20 Feb 23	9.81600 -0.06	9.91	9.77	9.90	1,611,925
17 Feb 23	9.88000 +0.08	9.92	9.73	9.74	4,009,620
16 Feb 23	9.80400 +0.07	9.92	9.76	9.81	3,497,397
15 Feb 23	9.73600 -0.02	9.77	9.68	9.75	4,383,272
14 Feb 23	9.75800 -0.02	9.81	9.74	9.80	2,879,269
13 Feb 23	9.78000 +0.00	9.80	9.74	9.76	2,682,167
10 Feb 23	9.78000 -0.13	9.90	9.70	9.86	3,655,701
09 Feb 23	9.90800 +0.02	10.06	9.91	9.92	3,803,276
08 Feb 23	9.89000 +0.09	9.94	9.84	9.85	3,300,098
07 Feb 23	9.79800 -0.06	9.87	9.78	9.87	2,654,064
06 Feb 23	9.85800 -0.04	9.91	9.82	9.86	2,829,748
03 Feb 23	9.90000 -0.07	9.97	9.78	9.94	4,821,623
02 Feb 23	9.97000 +0.08	10.02	9.89	9.96	4,110,855
01 Feb 23	9.89200 +0.03	9.95	9.84	9.95	3,420,417
31 Jan 23	9.85800 -0.09	9.97	9.82	9.95	4,171,702
30 Jan 23	9.95000 +0.04	10.00	9.85	9.88	4,962,316
27 Jan 23	9.90600 +0.12	9.95	9.80	9.83	4,932,595
26 Jan 23	9.79000 +0.27	9.84	9.58	9.59	4,604,623
25 Jan 23	9.51800 -0.06	9.59	9.43	9.58	2,098,182
24 Jan 23	9.57600 -0.02	9.64	9.55	9.64	2,211,359
23 Jan 23	9.60000 -0.01	9.65	9.57	9.64	2,360,383
20 Jan 23	9.60600 +0.14	9.66	9.50	9.51	3,625,232
19 Jan 23	9.46200 -0.14	9.63	9.45	9.55	3,378,804
18 Jan 23	9.59800 +0.01	9.70	9.58	9.58	2,985,242
17 Jan 23	9.59000 -0.06	9.68	9.54	9.65	3,842,470
16 Jan 23	9.65400 +0.08	9.70	9.54	9.62	2,333,051
13 Jan 23	9.57200 +0.02	9.70	9.52	9.60	3,041,151
12 Jan 23	9.55600 -0.08	9.68	9.56	9.66	4,018,447
11 Jan 23	9.64000 +0.23	9.73	9.43	9.43	4,817,525
10 Jan 23	9.41200 -0.06	9.51	9.35	9.45	3,424,687
09 Jan 23	9.47600 +0.03	9.52	9.38	9.48	3,479,347
06 Jan 23	9.45000 +0.08	9.47	9.33	9.40	2,517,957
05 Jan 23	9.37200 -0.18	9.54	9.35	9.54	3,088,004
04 Jan 23	9.54800 +0.22	9.57	9.31	9.33	4,408,488
03 Jan 23	9.32400 +0.25	9.33	9.08	9.09	5,756,639
02 Jan 23	9.07200 +0.16	9.08	8.94	8.95	2,330,478
30 Dec 22	8.91400 -0.10	9.02	8.91	8.98	2,804,595
29 Dec 22	9.01400 +0.14	9.04	8.83	8.87	2,461,354
28 Dec 22	8.87600 -0.01	8.95	8.87	8.89	1,986,698
27 Dec 22	8.89000 -0.05	9.00	8.84	8.99	2,310,614
23 Dec 22	8.94000 +0.00	9.01	8.82	8.90	1,934,337
22 Dec 22	8.94000 -0.04	9.09	8.93	8.98	2,909,922
21 Dec 22	8.98200 +0.26	8.98	8.76	8.77	5,349,645
20 Dec 22	8.72400 -0.01	8.76	8.63	8.65	3,247,485
19 Dec 22	8.73200 +0.06	8.79	8.63	8.69	4,819,794
16 Dec 22	8.67000 -0.04	8.74	8.58	8.70	9,023,810
15 Dec 22	8.71400 -0.21	8.89	8.71	8.87	4,352,720
14 Dec 22	8.92800 -0.01	8.95	8.86	8.90	2,907,571
13 Dec 22	8.93600 +0.02	9.08	8.87	8.95	3,659,925
12 Dec 22	8.91200 -0.09	8.95	8.87	8.95	2,682,739
09 Dec 22	9.00000 +0.07	9.03	8.90	8.97	3,600,144
08 Dec 22	8.92600 +0.00	8.95	8.86	8.95	3,073,155
07 Dec 22	8.92400 +0.02	8.97	8.86	8.91	4,064,701
06 Dec 22	8.90400 +0.00	8.92	8.79	8.86	4,304,684
05 Dec 22	8.90400 -0.05	8.97	8.86	8.92	3,605,326
02 Dec 22	8.95200 +0.05	8.95	8.82	8.90	3,622,179
01 Dec 22	8.90400 +0.32	8.90	8.60	8.64	4,934,383
30 Nov 22	8.58000 +0.03	8.64	8.48	8.61	13,373,622
29 Nov 22	8.55000 -0.10	8.67	8.54	8.66	3,262,877
28 Nov 22	8.65400 -0.05	8.74	8.59	8.72	2,440,222
25 Nov 22	8.70800 +0.04	8.76	8.66	8.69	2,101,757
24 Nov 22	8.66600 +0.08	8.74	8.61	8.65	2,287,219
23 Nov 22	8.58600 +0.05	8.59	8.48	8.58	2,345,281
22 Nov 22	8.53800 +0.06	8.60	8.30	8.46	4,081,576
21 Nov 22	8.47600 +0.03	8.56	8.43	8.44	2,653,459
18 Nov 22	8.45000 +0.03	8.56	8.42	8.46	2,896,877
17 Nov 22	8.42200 -0.15	8.60	8.34	8.60	3,653,091
16 Nov 22	8.57600 -0.16	8.77	8.55	8.74	3,517,503
15 Nov 22	8.73600 +0.07	8.77	8.62	8.67	2,914,496
14 Nov 22	8.67000 +0.01	8.75	8.62	8.72	3,511,613
11 Nov 22	8.65600 +0.10	8.71	8.56	8.58	4,302,984
10 Nov 22	8.55400 +0.22	8.59	8.24	8.26	3,699,568
09 Nov 22	8.33800 -0.19	8.50	8.26	8.48	2,676,289
08 Nov 22	8.53200 +0.08	8.56	8.41	8.46	3,063,459
07 Nov 22	8.45600 +0.08	8.51	8.32	8.34	3,003,622
04 Nov 22	8.37600 +0.08	8.48	8.28	8.30	3,799,302
03 Nov 22	8.29400 -0.02	8.30	8.21	8.28	3,229,278
02 Nov 22	8.31800 -0.04	8.38	8.28	8.36	5,791,199
01 Nov 22	8.35400 +0.07	8.43	8.33	8.33	2,261,630
31 Oct 22	8.28400 +0.11	8.32	8.19	8.21	2,904,810
28 Oct 22	8.17000 -0.17	8.27	8.13	8.27	4,139,633
27 Oct 22	8.34000 +0.08	8.35	8.24	8.25	3,246,923
26 Oct 22	8.26000 -0.06	8.30	8.16	8.30	3,136,395
25 Oct 22	8.32000 +0.37	8.33	8.06	8.10	6,688,963
24 Oct 22	7.95400 +0.07	8.00	7.81	7.91	3,729,242
21 Oct 22	7.88200 -0.23	8.05	7.75	8.01	6,702,195
20 Oct 22	8.11600 -0.02	8.18	8.05	8.11	3,973,668
19 Oct 22	8.13400 +0.01	8.19	8.08	8.15	2,838,286
18 Oct 22	8.12200 +0.17	8.23	8.01	8.05	3,938,072
17 Oct 22	7.95400 +0.10	8.02	7.89	7.89	3,039,257
14 Oct 22	7.85400 -0.03	7.99	7.83	7.94	4,306,798
13 Oct 22	7.88400 +0.20	7.91	7.63	7.66	3,353,891
12 Oct 22	7.68600 -0.04	7.72	7.59	7.70	2,817,046
11 Oct 22	7.73000 -0.08	7.79	7.64	7.79	3,054,298
10 Oct 22	7.81000 -0.07	7.92	7.81	7.83	3,067,138
07 Oct 22	7.87800 -0.24	8.13	7.88	8.09	3,999,883
06 Oct 22	8.11600 -0.07	8.26	8.10	8.26	2,435,766
05 Oct 22	8.18200 -0.11	8.31	8.11	8.29	4,172,914
04 Oct 22	8.29600 +0.22	8.30	8.09	8.14	4,606,962
03 Oct 22	8.07200 +0.10	8.08	7.84	7.90	3,904,450
30 Sep 22	7.97200 +0.20	8.01	7.80	7.80	6,136,509
29 Sep 22	7.76800 -0.43	8.13	7.76	8.12	6,752,527
28 Sep 22	8.19600 +0.00	8.20	7.97	8.14	5,176,301
27 Sep 22	8.19800 +0.04	8.33	8.16	8.16	3,671,660
26 Sep 22	8.15400 -0.13	8.26	8.10	8.23	3,233,969
23 Sep 22	8.28200 -0.11	8.45	8.26	8.37	4,152,907
22 Sep 22	8.39200 +0.01	8.45	8.25	8.28	3,236,244
21 Sep 22	8.38000 -0.08	8.44	8.35	8.40	3,778,260
20 Sep 22	8.45800 -0.06	8.60	8.44	8.54	2,541,785
19 Sep 22	8.51600 +0.00	8.54	8.44	8.52	2,612,529
16 Sep 22	8.52000 +0.01	8.55	8.44	8.47	11,450,287
15 Sep 22	8.51200 +0.00	8.59	8.49	8.53	3,650,396
14 Sep 22	8.51200 -0.27	8.77	8.49	8.72	4,412,978
13 Sep 22	8.78600 -0.11	9.01	8.79	8.89	3,979,585
12 Sep 22	8.89800 +0.21	8.92	8.69	8.69	3,298,647
09 Sep 22	8.68600 +0.15	8.76	8.52	8.52	3,523,805
08 Sep 22	8.54000 -0.21	8.82	8.50	8.78	4,433,603
07 Sep 22	8.74800 -0.05	8.80	8.71	8.75	3,273,542
06 Sep 22	8.80200 -0.05	8.91	8.79	8.84	2,175,243
05 Sep 22	8.85000 -0.07	8.89	8.77	8.82	3,115,507
02 Sep 22	8.92000 +0.13	8.93	8.80	8.84	4,116,846
01 Sep 22	8.79200 -0.26	9.04	8.72	9.02	4,868,244
31 Aug 22	9.05400 +0.01	9.13	9.01	9.07	6,572,864
30 Aug 22	9.04000 +0.02	9.10	9.00	9.05	3,954,795
29 Aug 22	9.02000 -0.02	9.05	8.90	8.97	2,461,358
26 Aug 22	9.03800 +0.00	9.12	8.99	9.06	4,481,378
25 Aug 22	9.03600 -0.02	9.11	9.02	9.09	2,102,282
24 Aug 22	9.05600 +0.01	9.06	8.99	9.06	2,709,171
23 Aug 22	9.04800 +0.06	9.07	8.92	8.93	3,750,810
22 Aug 22	8.98800 +0.01	8.99	8.86	8.95	6,957,967
19 Aug 22	8.98200 -0.04	9.07	8.98	9.05	3,415,155
18 Aug 22	9.02400 -0.14	9.17	8.99	9.16	2,983,616
17 Aug 22	9.16800 -0.16	9.39	9.13	9.32	2,802,378
16 Aug 22	9.33000 -0.04	9.41	9.29	9.39	3,155,401
15 Aug 22	9.36600 -0.05	9.45	9.33	9.42	2,322,063
12 Aug 22	9.41600 -0.02	9.48	9.40	9.44	2,666,992
11 Aug 22	9.44000 +0.05	9.47	9.33	9.44	2,181,250
10 Aug 22	9.39000 +0.08	9.43	9.27	9.32	2,881,510
09 Aug 22	9.31200 -0.08	9.42	9.26	9.40	2,422,886
08 Aug 22	9.39000 -0.01	9.44	9.35	9.40	2,692,189
05 Aug 22	9.39800 +0.12	9.42	9.22	9.30	3,569,673
04 Aug 22	9.27400 +0.01	9.36	9.24	9.30	2,927,327
03 Aug 22	9.26400 +0.09	9.30	9.14	9.17	3,511,118
02 Aug 22	9.17400 +0.01	9.20	9.06	9.19	3,108,155
01 Aug 22	9.16000 -0.10	9.42	9.16	9.30	4,818,891
29 Jul 22	9.25800 -0.72	9.83	9.25	9.83	11,666,959
28 Jul 22	9.97800 -0.01	10.06	9.93	10.06	3,102,385
27 Jul 22	9.99200 +0.04	10.06	9.89	9.96	3,368,211
26 Jul 22	9.94800 -0.11	10.06	9.89	10.05	2,991,720
25 Jul 22	10.05500 +0.05	10.07	9.96	10.01	2,602,706
22 Jul 22	10.01000 +0.01	10.05	9.94	9.96	3,128,796
21 Jul 22	9.99600 -0.01	10.11	9.95	9.95	3,594,792
20 Jul 22	10.01000 +0.15	10.03	9.83	9.90	4,453,241
19 Jul 22	9.85600 +0.09	9.91	9.72	9.76	4,918,356
18 Jul 22	9.77000 +0.20	9.77	9.61	9.64	2,819,668
15 Jul 22	9.57400 +0.08	9.61	9.47	9.53	3,693,045
14 Jul 22	9.49400 +0.04	9.55	9.35	9.42	6,292,285
13 Jul 22	9.45400 +0.15	9.49	9.22	9.25	7,994,964
12 Jul 22	9.30400 -0.09	9.38	9.21	9.35	7,224,688
11 Jul 22	9.39200 -0.33	9.65	9.39	9.62	4,685,493
08 Jul 22	9.71800 +0.22	9.73	9.46	9.48	4,284,945
07 Jul 22	9.49600 +0.19	9.50	9.31	9.38	5,550,241
06 Jul 22	9.30600 +0.04	9.39	9.24	9.34	4,672,098
05 Jul 22	9.26400 -0.21	9.54	9.20	9.53	5,957,498
04 Jul 22	9.47400 -0.09	9.63	9.47	9.63	3,746,671
01 Jul 22	9.56800 -0.13	9.70	9.53	9.63	5,210,712
30 Jun 22	9.69600 +0.01	9.73	9.50	9.63	7,424,615
29 Jun 22	9.68200 -0.31	9.97	9.66	9.95	5,043,621
28 Jun 22	9.99600 +0.00	10.05	9.94	10.02	4,107,542
27 Jun 22	9.99600 -0.07	10.15	9.96	10.10	4,729,669
24 Jun 22	10.06500 +0.04	10.10	9.99	10.06	6,524,380
23 Jun 22	10.02500 -0.22	10.22	9.98	10.16	5,635,006
22 Jun 22	10.24500 -0.21	10.41	10.20	10.38	6,213,999
21 Jun 22	10.45500 -0.02	10.51	10.42	10.44	5,139,051
20 Jun 22	10.47000 -0.19	10.74	10.47	10.67	5,120,779
17 Jun 22	10.66500 +0.03	10.66	10.39	10.61	17,324,608
16 Jun 22	10.63000 -0.31	11.02	10.56	10.98	9,705,638
15 Jun 22	10.94500 +0.03	11.05	10.94	11.01	8,005,843
14 Jun 22	10.91000 +0.03	11.00	10.85	10.85	6,654,804
13 Jun 22	10.88000 -0.10	10.97	10.81	10.90	7,884,789
10 Jun 22	10.98000 -0.06	11.05	10.95	11.02	6,322,942
09 Jun 22	11.04000 -0.05	11.14	11.02	11.07	3,032,135
08 Jun 22	11.08500 -0.02	11.12	10.99	11.10	2,932,660
07 Jun 22	11.10000 -0.16	11.26	11.00	11.24	4,678,492
06 Jun 22	11.26500 -0.09	11.44	11.19	11.44	3,008,065
03 Jun 22	11.35000 +0.04	11.39	11.29	11.32	3,124,074
02 Jun 22	11.31000 +0.29	11.31	11.03	11.07	4,516,165
01 Jun 22	11.02000 -0.08	11.24	11.02	11.20	4,053,448
31 May 22	11.10000 +0.05	11.10	10.97	11.02	18,498,534
30 May 22	11.05500 +0.03	11.09	10.95	10.99	5,000,477
27 May 22	11.03000 +0.03	11.10	10.98	11.02	3,141,238
26 May 22	10.99500 -0.03	11.02	10.94	10.98	5,263,899
25 May 22	11.03000 +0.08	11.10	10.94	10.98	4,792,701
24 May 22	10.95000 -0.16	11.10	10.95	11.01	4,917,085
23 May 22	11.11000 +0.17	11.11	10.99	11.01	4,191,321
20 May 22	10.94000 +0.15	11.01	10.74	10.77	8,466,459
19 May 22	10.79000 -0.11	10.87	10.69	10.77	6,305,057
18 May 22	10.90500 -0.13	11.04	10.89	11.00	6,015,734
17 May 22	11.03500 +0.04	11.06	10.92	10.92	4,308,712
16 May 22	10.99500 -0.03	11.06	10.91	10.91	3,972,523
13 May 22	11.02000 +0.06	11.10	10.90	10.90	4,813,345
12 May 22	10.96500 -0.03	11.02	10.78	10.78	6,385,793
11 May 22	10.99500 +0.15	11.10	10.90	10.99	5,953,308
10 May 22	10.84500 -0.01	10.95	10.81	10.81	5,515,047
09 May 22	10.85500 -0.08	10.91	10.74	10.75	5,772,982
06 May 22	10.93500 -0.12	11.07	10.88	10.90	6,915,865
05 May 22	11.05500 -0.24	11.52	11.03	11.40	4,482,894
04 May 22	11.29500 +0.19	11.37	11.06	11.06	4,336,970
03 May 22	11.11000 +0.18	11.19	10.84	10.84	5,342,959
02 May 22	10.92500 -0.03	11.01	10.05	10.90	7,593,305
29 Apr 22	10.96000 -0.11	11.11	10.96	11.11	5,837,844
28 Apr 22	11.07000 -0.05	11.28	11.02	11.15	3,233,574
27 Apr 22	11.11500 +0.01	11.25	10.99	11.16	3,875,905
26 Apr 22	11.11000 -0.43	11.34	11.11	11.32	4,915,651
25 Apr 22	11.53500 +0.04	11.59	11.34	11.40	4,708,186
22 Apr 22	11.49500 -0.28	11.74	11.40	11.69	4,817,337
21 Apr 22	11.77000 -0.09	11.95	11.77	11.81	4,881,536
20 Apr 22	11.86000 -0.03	12.02	11.85	11.90	4,158,334
19 Apr 22	11.89000 -0.03	12.04	11.89	11.93	3,933,578
14 Apr 22	11.92500 +0.02	12.02	11.85	11.95	3,134,845
13 Apr 22	11.90500 +0.06	11.94	11.80	11.89	3,703,969
12 Apr 22	11.84000 -0.01	11.85	11.65	11.66	3,253,760
11 Apr 22	11.85000 +0.19	11.95	11.63	11.63	4,184,851
08 Apr 22	11.66500 +0.03	11.74	11.61	11.74	3,825,340
07 Apr 22	11.63500 -0.01	11.84	11.63	11.70	3,467,254
06 Apr 22	11.64000 -0.20	11.93	11.60	11.81	5,692,972
05 Apr 22	11.84500 -0.25	12.07	11.81	12.05	5,643,986
04 Apr 22	12.09500 +0.19	12.10	11.92	11.99	4,931,268
01 Apr 22	11.91000 +0.07	12.02	11.81	11.81	5,360,198
31 Mar 22	11.84000 -0.06	11.99	11.80	11.93	3,400,764
30 Mar 22	11.89500 -0.06	12.05	11.85	11.93	3,610,016
29 Mar 22	11.95500 +0.06	12.15	11.94	11.98	5,335,985
28 Mar 22	11.89000 -0.01	12.13	11.87	11.98	5,153,673
25 Mar 22	11.90500 +0.12	11.96	11.78	11.82	4,015,611
24 Mar 22	11.78500 -0.11	11.85	11.75	11.82	4,255,621
23 Mar 22	11.89500 +0.05	11.94	11.82	11.83	3,935,591
22 Mar 22	11.84500 +0.10	11.85	11.66	11.76	3,190,630
21 Mar 22	11.75000 +0.10	11.80	11.60	11.60	3,617,316
18 Mar 22	11.64500 -0.14	11.77	11.56	11.73	13,706,501
17 Mar 22	11.79000 +0.06	11.85	11.65	11.73	6,645,991
16 Mar 22	11.73000 +0.17	11.85	11.65	11.73	8,992,166
15 Mar 22	11.56000 -0.17	11.66	11.38	11.65	7,551,488
14 Mar 22	11.73500 +0.21	11.78	11.61	11.61	5,939,059
11 Mar 22	11.52500 +0.10	11.75	11.44	11.50	9,632,818
10 Mar 22	11.42000 +0.16	11.52	11.21	11.40	11,992,979
09 Mar 22	11.25500 +0.51	11.27	10.92	10.92	9,787,941
08 Mar 22	10.75000 +0.01	11.02	10.65	10.66	9,006,140
07 Mar 22	10.74000 -0.01	10.82	10.19	10.45	13,332,045
04 Mar 22	10.74500 -0.29	10.99	10.64	10.94	11,981,185
03 Mar 22	11.03500 -0.09	11.31	10.98	11.09	6,275,611
02 Mar 22	11.12000 +0.06	11.17	10.95	10.99	5,762,735
01 Mar 22	11.06500 -0.25	11.29	11.04	11.23	6,898,735
28 Feb 22	11.31000 -0.01	11.31	11.03	11.13	9,772,332
25 Feb 22	11.32500 +0.17	11.38	11.14	11.20	6,822,207
24 Feb 22	11.15500 -0.15	11.36	10.98	11.02	9,657,701
23 Feb 22	11.30000 -0.03	11.47	11.30	11.35	3,449,155
22 Feb 22	11.33500 +0.01	11.38	11.06	11.20	5,351,746
21 Feb 22	11.32500 -0.13	11.60	11.31	11.53	3,703,056
18 Feb 22	11.45000 -0.07	11.62	11.41	11.53	4,062,369
17 Feb 22	11.52000 -0.06	11.57	11.44	11.45	3,749,312
16 Feb 22	11.58500 -0.08	11.78	11.53	11.69	3,913,147
15 Feb 22	11.66500 -0.05	11.80	11.62	11.65	4,608,342
14 Feb 22	11.71500 -0.04	11.72	11.42	11.65	6,210,953
11 Feb 22	11.75500 -0.04	11.80	11.66	11.67	3,470,687
10 Feb 22	11.79500 -0.02	11.91	11.72	11.84	3,357,121
09 Feb 22	11.81500 +0.19	11.86	11.66	11.68	3,407,507
08 Feb 22	11.62000 +0.05	11.66	11.49	11.53	3,904,273
07 Feb 22	11.57500 +0.07	11.59	11.40	11.53	3,085,228
04 Feb 22	11.50000 -0.10	11.68	11.37	11.61	3,373,920
03 Feb 22	11.59500 -0.16	11.77	11.53	11.73	3,423,472
02 Feb 22	11.75500 -0.04	11.85	11.74	11.77	3,744,140
01 Feb 22	11.79500 +0.19	11.81	11.57	11.64	5,015,618
31 Jan 22	11.60000 +0.13	11.60	11.44	11.57	4,569,381
28 Jan 22	11.47500 +0.04	11.52	11.28	11.41	4,507,360
27 Jan 22	11.44000 +0.03	11.47	11.22	11.29	3,668,586
26 Jan 22	11.41000 +0.22	11.48	11.24	11.26	5,256,593
25 Jan 22	11.18500 +0.01	11.26	11.12	11.24	5,293,268
24 Jan 22	11.17500 -0.37	11.55	11.15	11.52	8,355,413
21 Jan 22	11.54500 -0.20	11.64	11.48	11.62	4,841,642
20 Jan 22	11.75000 +0.17	11.84	11.66	11.71	4,397,069
19 Jan 22	11.58000 -0.27	11.78	11.44	11.76	6,684,868
18 Jan 22	11.84500 -0.16	12.01	11.84	11.97	4,903,259
17 Jan 22	12.01000 +0.01	12.06	11.95	12.03	2,524,643
14 Jan 22	12.00000 -0.10	12.21	12.00	12.10	4,779,624
13 Jan 22	12.10000 +0.22	12.10	11.84	12.00	5,839,661
12 Jan 22	11.88000 +0.07	11.96	11.81	11.85	2,873,017
11 Jan 22	11.81000 +0.02	11.94	11.81	11.82	3,409,699
10 Jan 22	11.79000 -0.11	11.98	11.75	11.94	3,643,416
07 Jan 22	11.90000 -0.10	12.02	11.79	12.01	4,979,449
06 Jan 22	12.00000 -0.15	12.08	11.98	12.03	6,276,172
05 Jan 22	12.14500 +0.15	12.18	11.96	11.98	4,893,546
04 Jan 22	12.00000 +0.02	12.11	11.98	12.07	4,557,337
03 Jan 22	11.97500 +0.09	12.05	11.89	11.91	3,108,037
31 Dec 21	11.89000 -0.06	11.96	11.88	11.92	1,056,445
30 Dec 21	11.95000 -0.01	12.05	11.92	11.93	2,405,680
29 Dec 21	11.96000 +0.02	12.09	11.94	11.94	2,356,445
28 Dec 21	11.94500 +0.05	11.97	11.90	11.94	1,769,146
27 Dec 21	11.90000 -0.05	11.95	11.79	11.95	2,289,493
24 Dec 21	11.95000 +0.06	11.99	11.89	11.89	550,149
23 Dec 21	11.89000 +0.04	11.97	11.85	11.90	3,263,550
22 Dec 21	11.85500 +0.11	11.88	11.71	11.73	4,503,296
21 Dec 21	11.74500 +0.51	11.78	11.41	11.42	12,355,113
20 Dec 21	11.24000 -0.05	11.27	11.07	11.15	6,136,495
17 Dec 21	11.28500 +0.00	11.30	11.18	11.27	15,648,079
16 Dec 21	11.28500 +0.10	11.30	11.15	11.23	6,051,561
15 Dec 21	11.18000 -0.03	11.25	11.10	11.23	6,573,323
14 Dec 21	11.21000 -0.05	11.32	11.11	11.32	10,136,486
13 Dec 21	11.26000 +0.01	11.56	11.23	11.28	7,056,147
10 Dec 21	11.25000 -0.04	11.33	11.20	11.25	4,907,103
09 Dec 21	11.29000 +0.04	11.35	11.19	11.20	4,677,830
08 Dec 21	11.25000 -0.15	11.44	11.24	11.36	5,071,736
07 Dec 21	11.40000 +0.09	11.49	11.27	11.37	7,181,341
06 Dec 21	11.31000 +0.06	11.43	11.27	11.28	5,078,721
03 Dec 21	11.25000 +0.01	11.44	11.21	11.36	4,779,651
02 Dec 21	11.24000 -0.22	11.36	11.23	11.29	5,998,543
01 Dec 21	11.46000 +0.21	11.52	11.27	11.34	4,781,248
30 Nov 21	11.25000 +0.05	11.34	11.12	11.15	24,282,722
29 Nov 21	11.20000 +0.02	11.37	11.20	11.21	6,718,020
26 Nov 21	11.17500 -0.26	11.28	11.12	11.14	7,771,279
25 Nov 21	11.44000 +0.04	11.51	11.41	11.42	5,819,612
24 Nov 21	11.40000 +0.20	11.49	11.32	11.35	7,730,715
23 Nov 21	11.20000 -0.07	11.27	11.15	11.24	5,283,567
22 Nov 21	11.26500 +0.22	11.40	11.21	11.35	8,464,063
19 Nov 21	11.05000 -0.02	11.12	10.99	11.10	5,414,077
18 Nov 21	11.07000 -0.03	11.13	11.05	11.11	4,193,965
17 Nov 21	11.09500 -0.01	11.24	11.06	11.11	5,663,508
16 Nov 21	11.10500 -0.18	11.31	11.06	11.29	5,596,595
15 Nov 21	11.28500 -0.14	11.39	11.26	11.35	4,327,549
12 Nov 21	11.42500 +0.10	11.43	11.27	11.28	4,168,041
11 Nov 21	11.33000 +0.12	11.36	11.15	11.19	6,157,832
10 Nov 21	11.21000 +0.24	11.21	10.94	10.95	5,741,788
09 Nov 21	10.97000 +0.02	11.10	10.92	10.95	4,993,162
08 Nov 21	10.95000 -0.16	11.14	10.92	11.10	6,914,107
05 Nov 21	11.11000 +0.03	11.15	11.05	11.09	3,708,269
04 Nov 21	11.08000 +0.18	11.16	10.94	10.95	7,105,476
03 Nov 21	10.90000 -0.10	11.02	10.89	10.97	9,792,804
02 Nov 21	10.99500 -0.09	11.07	10.97	11.07	6,688,211
01 Nov 21	11.08500 -0.05	11.22	11.06	11.18	5,334,276
29 Oct 21	11.13500 +0.06	11.14	11.01	11.05	6,911,988
28 Oct 21	11.07500 +0.02	11.10	11.02	11.05	5,815,495
27 Oct 21	11.05000 -0.05	11.14	10.99	11.06	4,702,415
26 Oct 21	11.10000 -0.15	11.25	11.03	11.25	6,569,900
25 Oct 21	11.25000 -0.19	11.43	11.25	11.40	5,109,418
22 Oct 21	11.44500 +0.13	11.75	11.44	11.47	10,065,269
21 Oct 21	11.31500 +0.09	11.36	11.20	11.20	5,474,588
20 Oct 21	11.23000 -0.03	11.30	11.20	11.23	4,559,794
19 Oct 21	11.25500 +0.09	11.31	11.10	11.17	7,120,549
18 Oct 21	11.17000 +0.03	11.28	11.10	11.11	7,286,746
15 Oct 21	11.14000 +0.14	11.19	10.96	11.02	12,339,896
14 Oct 21	11.00000 +0.00	11.06	10.98	11.05	7,695,643
13 Oct 21	11.00000 -0.10	11.15	11.00	11.08	6,120,340
12 Oct 21	11.10000 +0.05	11.10	11.00	11.00	8,228,716
11 Oct 21	11.05000 +0.00	11.09	10.97	11.06	8,126,876
08 Oct 21	11.05000 +0.09	11.16	11.01	11.15	8,067,937
07 Oct 21	10.96000 -0.04	11.08	10.94	11.07	8,480,576
06 Oct 21	11.00000 +0.06	11.04	10.83	10.92	12,818,460
05 Oct 21	10.94500 +0.07	11.02	10.82	10.83	9,632,117
04 Oct 21	10.87500 +0.01	10.97	10.81	10.84	14,202,896
01 Oct 21	10.87000 -0.03	10.96	10.81	10.84	16,202,765
30 Sep 21	10.90500 +0.27	10.97	10.66	10.73	17,825,516
29 Sep 21	10.63500 -0.16	10.92	10.60	10.66	16,992,328
28 Sep 21	10.79500 -0.15	10.97	10.73	10.95	20,302,100
27 Sep 21	10.95000 -0.03	11.10	10.94	11.07	14,500,574
24 Sep 21	10.98000 +0.08	11.01	10.89	10.93	17,792,628
23 Sep 21	10.89500 +0.17	11.02	10.71	10.87	19,407,034
22 Sep 21	10.72500 +0.23	10.85	10.50	10.70	34,201,032
21 Sep 21	10.50000 -21.03	11.50	10.00	10.35	99,248,160
20 Sep 21	31.53000 -0.22	31.83	31.25	31.30	19,787,664
17 Sep 21	31.75000 -0.14	32.27	31.49	31.82	52,653,188
16 Sep 21	31.89000 +0.18	32.07	31.21	31.85	30,346,200
15 Sep 21	31.71000 -0.82	32.50	31.62	32.40	19,803,600
14 Sep 21	32.53000 -0.07	32.82	32.42	32.53	12,513,130
13 Sep 21	32.60000 -0.30	33.10	32.55	32.90	11,498,677
10 Sep 21	32.90000 +0.15	32.98	32.68	32.80	25,253,360
09 Sep 21	32.75000 +0.05	32.84	32.45	32.58	10,599,518
08 Sep 21	32.70000 -0.30	33.01	32.37	33.00	17,222,528
07 Sep 21	33.00000 -0.41	33.36	32.99	33.26	20,940,464
06 Sep 21	33.41000 +0.48	33.48	32.91	32.93	17,080,256
03 Sep 21	32.93000 +0.18	33.06	32.55	32.70	22,038,568
02 Sep 21	32.75000 +0.22	32.93	32.56	32.69	24,909,028
01 Sep 21	32.53000 +0.21	32.80	32.34	32.42	17,745,352
31 Aug 21	32.32000 -0.64	33.01	32.19	33.01	19,560,240
30 Aug 21	32.96000 +0.48	33.04	32.30	32.48	10,733,593
27 Aug 21	32.48000 +0.25	32.56	32.07	32.21	13,275,174
26 Aug 21	32.23000 +0.83	32.86	31.98	32.00	18,724,568
25 Aug 21	31.40000 +0.15	31.40	31.07	31.19	15,560,561
24 Aug 21	31.25000 -0.06	31.37	31.19	31.35	7,082,835
23 Aug 21	31.31000 -0.13	31.64	31.24	31.57	8,414,217
20 Aug 21	31.44000 +0.52	31.58	30.88	30.98	9,669,765
19 Aug 21	30.92000 -0.06	31.03	30.62	30.86	9,947,510
18 Aug 21	30.98000 +0.21	31.05	30.69	30.85	8,538,759
17 Aug 21	30.77000 +0.22	30.92	30.51	30.55	8,248,628
16 Aug 21	30.55000 +0.10	30.68	30.28	30.40	7,556,579
13 Aug 21	30.45000 +0.28	30.54	30.18	30.25	8,251,791
12 Aug 21	30.17000 +0.12	30.36	29.97	30.11	8,538,321
11 Aug 21	30.05000 +0.48	30.25	29.53	29.56	10,113,977
10 Aug 21	29.57000 -0.05	29.73	29.55	29.61	5,315,982
09 Aug 21	29.62000 +0.15	29.67	29.48	29.50	7,424,105
06 Aug 21	29.47000 +0.47	29.63	28.97	28.98	9,879,224
05 Aug 21	29.00000 +0.14	29.09	28.83	28.87	6,200,892
04 Aug 21	28.86000 +0.10	29.03	28.70	28.74	8,639,216
03 Aug 21	28.76000 +0.22	29.01	28.49	28.55	11,277,809
02 Aug 21	28.54000 +0.04	28.70	28.26	28.57	8,726,891
30 Jul 21	28.50000 +0.00	28.75	28.20	28.30	10,033,849
29 Jul 21	28.50000 +0.44	29.22	28.24	29.02	11,375,602
28 Jul 21	28.06000 -0.04	28.06	27.37	27.40	7,590,895
27 Jul 21	28.10000 -0.23	28.41	28.10	28.23	6,512,986
26 Jul 21	28.33000 -0.13	28.37	27.96	28.31	7,282,450
23 Jul 21	28.46000 -0.04	28.62	28.46	28.57	5,978,818
22 Jul 21	28.50000 +0.49	28.59	28.13	28.16	7,775,563
21 Jul 21	28.01000 +0.47	28.19	27.63	27.63	11,998,458
20 Jul 21	27.54000 -0.03	27.91	27.54	27.63	8,270,956
19 Jul 21	27.57000 -0.43	27.83	27.37	27.79	11,491,877
16 Jul 21	28.00000 -0.17	28.24	27.95	28.18	5,552,214
15 Jul 21	28.17000 -0.01	28.19	28.01	28.07	6,320,318
14 Jul 21	28.18000 -0.06	28.21	28.02	28.13	3,675,754
13 Jul 21	28.24000 +0.10	28.24	28.03	28.10	5,426,156
12 Jul 21	28.14000 -0.11	28.26	28.00	28.19	5,520,509
09 Jul 21	28.25000 +0.37	28.36	27.89	27.89	7,918,011
08 Jul 21	27.88000 -0.57	28.41	27.74	28.30	12,909,083
07 Jul 21	28.45000 -0.05	28.57	28.33	28.50	6,760,713
06 Jul 21	28.50000 +0.04	28.51	28.22	28.43	7,972,101
05 Jul 21	28.46000 -0.14	28.58	28.26	28.52	5,011,398
02 Jul 21	28.60000 +0.10	28.71	28.46	28.48	6,524,440
01 Jul 21	28.50000 +0.17	28.62	28.23	28.49	8,535,379
30 Jun 21	28.33000 -0.03	28.60	28.23	28.35	10,505,534
29 Jun 21	28.36000 +0.12	28.60	28.33	28.51	6,178,585
28 Jun 21	28.24000 -0.01	28.30	28.03	28.30	5,532,592
25 Jun 21	28.25000 +0.06	28.30	27.97	28.24	6,707,734
24 Jun 21	28.19000 +0.20	28.21	27.95	28.06	7,902,883
23 Jun 21	27.99000 -0.93	28.74	27.99	28.33	9,310,617
22 Jun 21	28.92000 +0.08	29.09	28.69	28.81	10,847,090
21 Jun 21	28.84000 -0.07	29.15	28.71	28.75	8,779,216
18 Jun 21	28.91000 -0.27	29.21	28.78	29.19	35,395,756
17 Jun 21	29.18000 -0.09	29.19	28.93	29.10	6,969,016
16 Jun 21	29.27000 +0.17	29.27	28.81	29.09	10,725,143
15 Jun 21	29.10000 -0.09	29.43	29.10	29.42	6,634,484
14 Jun 21	29.19000 +0.13	29.86	28.75	29.17	11,124,675
11 Jun 21	29.06000 +0.13	29.26	28.79	28.88	7,906,230
10 Jun 21	28.93000 -0.07	29.18	28.86	29.12	6,253,253
09 Jun 21	29.00000 -0.27	29.24	28.95	29.20	7,169,538
08 Jun 21	29.27000 -0.16	29.72	29.27	29.48	8,322,075
07 Jun 21	29.43000 +0.26	29.56	29.06	29.17	9,028,423
04 Jun 21	29.17000 -0.08	29.67	28.95	29.24	13,215,338
03 Jun 21	29.25000 +0.04	29.33	29.02	29.16	6,064,099
02 Jun 21	29.21000 -0.40	29.31	28.94	29.25	9,596,273
01 Jun 21	29.61000 -0.11	29.88	29.58	29.81	6,962,988
31 May 21	29.72000 -0.18	29.98	29.72	29.85	4,061,524
28 May 21	29.90000 +0.20	30.12	29.69	29.81	7,767,472
27 May 21	29.70000 +0.20	29.70	29.31	29.40	52,502,472
26 May 21	29.50000 +0.03	29.90	29.47	29.47	6,167,098
25 May 21	29.47000 +0.03	29.62	29.36	29.36	6,527,533
24 May 21	29.44000 -0.10	29.61	29.29	29.56	4,179,581
21 May 21	29.54000 +0.17	29.76	29.39	29.39	10,450,978
20 May 21	29.37000 +0.28	29.42	29.14	29.20	7,097,885
19 May 21	29.09000 -0.52	29.42	28.85	29.41	8,186,096
18 May 21	29.61000 +0.47	30.31	29.56	30.15	13,223,683
17 May 21	29.14000 +0.09	29.28	28.98	29.13	7,865,506
14 May 21	29.05000 +0.21	29.05	28.84	28.97	8,470,154
13 May 21	28.84000 +0.18	28.87	28.24	28.60	9,790,989
12 May 21	28.66000 -0.74	29.35	28.38	29.28	20,579,472
11 May 21	29.40000 -0.62	30.00	29.29	29.70	10,935,133
10 May 21	30.02000 +0.20	30.02	29.75	29.81	8,000,235
07 May 21	29.82000 +0.16	29.85	29.61	29.75	11,519,905
06 May 21	29.66000 +0.12	29.66	29.43	29.49	11,931,153
05 May 21	29.54000 +0.62	29.58	29.02	29.04	9,221,741
04 May 21	28.92000 -0.17	29.22	28.85	29.12	8,518,871
03 May 21	29.09000 +0.09	29.18	28.99	29.00	4,263,698
30 Apr 21	29.00000 -0.30	29.41	29.00	29.35	7,473,243
29 Apr 21	29.30000 +0.11	29.40	29.16	29.24	5,714,329
28 Apr 21	29.19000 +0.14	29.41	29.06	29.08	6,282,699
27 Apr 21	29.05000 -0.14	29.26	28.90	29.26	6,302,215
26 Apr 21	29.19000 -0.23	29.47	29.17	29.47	7,387,578
23 Apr 21	29.42000 +0.79	29.63	28.83	28.90	15,107,747
22 Apr 21	28.63000 +0.33	28.73	28.36	28.40	5,926,150
21 Apr 21	28.30000 -0.17	28.58	28.24	28.46	7,285,384
20 Apr 21	28.47000 -0.13	28.65	28.27	28.56	11,717,555
19 Apr 21	28.60000 +0.09	28.68	28.48	28.50	5,543,796
16 Apr 21	28.51000 -0.04	28.72	28.49	28.50	10,389,405
15 Apr 21	28.55000 +0.04	28.70	28.51	28.57	6,269,468
14 Apr 21	28.51000 -0.18	28.85	28.51	28.74	5,925,946
13 Apr 21	28.69000 +0.69	28.80	28.26	28.30	10,478,025
12 Apr 21	28.00000 -0.25	28.22	28.00	28.22	6,295,604
09 Apr 21	28.25000 +0.10	28.35	28.07	28.12	4,794,474
08 Apr 21	28.15000 -0.04	28.38	28.09	28.21	6,434,721
07 Apr 21	28.19000 +0.03	28.49	28.14	28.18	6,314,875
06 Apr 21	28.16000 +0.16	28.22	27.84	28.02	7,032,361
01 Apr 21	28.00000 +0.00	28.15	27.62	28.11	7,438,501
31 Mar 21	28.00000 +0.09	28.13	27.85	27.95	12,316,380
30 Mar 21	27.91000 -0.06	28.31	27.91	27.97	8,110,589
29 Mar 21	27.97000 -0.07	28.24	27.90	27.94	7,373,979
26 Mar 21	28.04000 +0.03	28.31	28.03	28.09	5,534,059
25 Mar 21	28.01000 -0.13	28.16	27.85	28.01	6,756,308
24 Mar 21	28.14000 -0.27	28.30	28.05	28.28	6,295,955
23 Mar 21	28.41000 +0.31	28.52	27.87	28.01	7,151,182
22 Mar 21	28.10000 +0.05	28.10	27.75	27.91	6,001,779
19 Mar 21	28.05000 -0.08	28.19	27.93	28.17	18,171,710
18 Mar 21	28.13000 +0.10	28.34	27.99	28.10	8,459,215
17 Mar 21	28.03000 +0.38	28.03	27.62	27.65	8,061,284
16 Mar 21	27.65000 +0.08	27.78	27.49	27.68	8,132,651
15 Mar 21	27.57000 -0.09	27.95	27.56	27.78	7,154,251
12 Mar 21	27.66000 -0.16	27.77	27.53	27.67	4,684,324
11 Mar 21	27.82000 +0.11	28.13	27.62	27.70	6,958,686
10 Mar 21	27.71000 +0.06	27.89	27.45	27.64	10,971,959
09 Mar 21	27.65000 -0.19	27.89	27.61	27.84	9,782,947
08 Mar 21	27.84000 +0.24	28.04	27.51	27.69	11,119,085
05 Mar 21	27.60000 -0.42	27.93	27.30	27.86	12,229,191
04 Mar 21	28.02000 -1.23	28.90	27.92	28.50	17,902,424
03 Mar 21	29.25000 -0.07	29.52	29.05	29.44	8,688,934
02 Mar 21	29.32000 +0.67	29.53	28.57	28.69	9,846,203
01 Mar 21	28.65000 +0.08	29.03	28.54	28.83	10,128,377
26 Feb 21	28.57000 -0.40	29.01	28.50	28.60	11,811,225
25 Feb 21	28.97000 -0.43	29.45	28.93	29.45	10,025,092
24 Feb 21	29.40000 -0.24	29.56	29.09	29.50	8,968,007
23 Feb 21	29.64000 +0.01	29.74	29.19	29.59	10,758,757
22 Feb 21	29.63000 +0.29	29.67	28.88	29.28	11,424,221
19 Feb 21	29.34000 -0.40	29.77	29.26	29.62	11,325,602
18 Feb 21	29.74000 -0.51	30.32	29.74	30.18	10,161,231
17 Feb 21	30.25000 -0.44	30.63	30.07	30.51	14,275,346
16 Feb 21	30.69000 -0.53	31.10	30.20	31.00	18,272,004
15 Feb 21	31.22000 +5.12	32.35	30.13	31.50	51,841,548
12 Feb 21	26.10000 +0.15	26.18	25.85	25.85	6,536,458
11 Feb 21	25.95000 -0.05	26.14	25.95	26.00	6,436,895
10 Feb 21	26.00000 +0.23	26.13	25.79	25.82	8,930,834
09 Feb 21	25.77000 -0.16	26.03	25.51	25.92	10,426,721
08 Feb 21	25.93000 +0.01	26.16	25.93	26.01	6,822,412
05 Feb 21	25.92000 -0.04	26.22	25.91	25.93	7,949,761
04 Feb 21	25.96000 +0.04	26.09	25.82	25.83	7,528,976
03 Feb 21	25.92000 -0.05	26.30	25.89	26.13	10,053,472
02 Feb 21	25.97000 +0.32	26.19	25.65	25.71	12,248,176
01 Feb 21	25.65000 +0.33	25.77	25.39	25.43	11,615,197
29 Jan 21	25.32000 -0.79	25.96	25.31	25.87	15,227,957
28 Jan 21	26.11000 -0.02	26.29	25.96	25.97	8,889,297
27 Jan 21	26.13000 -0.18	26.42	25.94	26.35	10,469,987
26 Jan 21	26.31000 +0.03	26.46	26.19	26.21	6,577,729
25 Jan 21	26.28000 -0.28	26.66	26.18	26.60	7,006,066
22 Jan 21	26.56000 -0.05	26.59	26.22	26.45	7,462,345
21 Jan 21	26.61000 +0.21	26.75	26.45	26.50	9,190,313
20 Jan 21	26.40000 +0.25	26.48	26.12	26.20	6,816,246
19 Jan 21	26.15000 -0.03	26.40	25.96	26.21	9,251,955
18 Jan 21	26.18000 +0.07	26.23	25.95	26.00	4,484,888
15 Jan 21	26.11000 -0.14	26.19	26.00	26.12	8,604,286
14 Jan 21	26.25000 +0.09	26.28	26.03	26.24	8,113,826
13 Jan 21	26.16000 +0.16	26.16	25.91	25.98	7,688,688
12 Jan 21	26.00000 -0.14	26.27	25.88	26.25	9,234,257
11 Jan 21	26.14000 +0.13	26.24	25.98	26.00	8,646,449
08 Jan 21	26.01000 -0.16	26.34	25.99	26.27	8,318,769
07 Jan 21	26.17000 -0.30	26.52	26.09	26.52	7,210,666
06 Jan 21	26.47000 +0.41	26.51	25.98	26.02	9,069,412
05 Jan 21	26.06000 -0.27	26.40	26.00	26.20	6,663,173
04 Jan 21	26.33000 -0.05	26.60	26.17	26.58	6,786,886
31 Dec 20	26.38000 -0.02	26.52	26.24	26.36	2,243,944
30 Dec 20	26.40000 -0.18	26.61	26.40	26.55	5,068,909
29 Dec 20	26.58000 +0.28	26.59	26.32	26.36	5,798,196
28 Dec 20	26.30000 +0.37	26.45	26.02	26.13	4,499,084
24 Dec 20	25.93000 -0.21	26.24	25.93	26.08	1,877,241
23 Dec 20	26.14000 +0.01	26.27	26.07	26.11	4,326,283
22 Dec 20	26.13000 +0.08	26.18	26.01	26.13	7,871,529
21 Dec 20	26.05000 -0.55	26.46	25.96	26.45	12,022,310
18 Dec 20	26.60000 +0.61	26.85	26.12	26.41	32,142,352
17 Dec 20	25.99000 +0.11	26.06	25.88	25.88	9,838,157
16 Dec 20	25.88000 +0.30	26.03	25.58	25.62	9,789,665
15 Dec 20	25.58000 -0.15	25.80	25.58	25.73	9,994,621
14 Dec 20	25.73000 +0.11	26.03	25.72	25.72	9,134,592
11 Dec 20	25.62000 +0.22	25.72	25.15	25.40	11,674,007
10 Dec 20	25.40000 -0.50	25.85	25.31	25.75	13,667,327
09 Dec 20	25.90000 +0.76	26.02	25.25	25.25	13,529,713
08 Dec 20	25.14000 +0.24	25.21	24.90	24.93	12,114,603
07 Dec 20	24.90000 -0.04	25.03	24.72	24.87	12,288,005
04 Dec 20	24.94000 -0.24	25.37	24.94	25.15	14,201,400
03 Dec 20	25.18000 -0.02	25.35	25.10	25.20	11,219,812
02 Dec 20	25.20000 +0.02	25.33	25.13	25.18	11,687,598
01 Dec 20	25.18000 +0.00	25.35	24.97	25.19	13,409,229
30 Nov 20	25.18000 -0.21	25.41	25.11	25.36	24,261,368
27 Nov 20	25.39000 -0.06	25.56	25.39	25.49	12,646,625
26 Nov 20	25.45000 +0.00	25.53	25.36	25.50	8,043,390
25 Nov 20	25.45000 +0.21	25.52	25.27	25.28	11,810,967
24 Nov 20	25.24000 -0.05	25.52	25.23	25.45	10,633,524
23 Nov 20	25.29000 -0.20	25.63	25.29	25.54	8,231,372
20 Nov 20	25.49000 -0.01	25.64	25.40	25.40	10,452,841
19 Nov 20	25.50000 -0.14	25.61	25.47	25.56	9,959,050
18 Nov 20	25.64000 +0.24	25.86	25.44	25.44	8,223,796
17 Nov 20	25.40000 -0.06	25.56	25.28	25.31	11,320,376
16 Nov 20	25.46000 -0.11	25.76	25.46	25.67	10,091,168
13 Nov 20	25.57000 +0.09	25.70	25.50	25.52	8,637,018
12 Nov 20	25.48000 -0.08	25.89	25.36	25.41	9,103,741
11 Nov 20	25.56000 +0.08	25.70	25.41	25.51	15,062,597
10 Nov 20	25.48000 -0.29	26.25	25.44	25.68	20,515,518
09 Nov 20	25.77000 +0.26	26.65	25.62	25.77	22,071,132
06 Nov 20	25.51000 -0.25	25.79	25.49	25.60	8,163,478
05 Nov 20	25.76000 +0.01	26.09	25.68	25.90	11,426,227
04 Nov 20	25.75000 +0.17	25.76	25.31	25.33	14,331,855
03 Nov 20	25.58000 +0.39	25.68	25.13	25.13	10,675,306
02 Nov 20	25.19000 +0.40	25.42	24.75	24.88	10,991,879
30 Oct 20	24.79000 +0.03	24.90	24.45	24.49	15,077,831
29 Oct 20	24.76000 +0.34	25.02	24.21	24.38	12,540,966
28 Oct 20	24.42000 -0.63	24.79	24.17	24.70	16,770,988
27 Oct 20	25.05000 -0.23	25.23	24.92	25.21	9,984,058
26 Oct 20	25.28000 -0.15	25.54	25.17	25.23	8,944,568
23 Oct 20	25.43000 +0.14	25.64	25.20	25.22	8,813,770
22 Oct 20	25.29000 +0.04	25.58	24.97	25.15	13,421,496
21 Oct 20	25.25000 +0.39	25.75	25.05	25.05	13,661,712
20 Oct 20	24.86000 -0.13	25.09	24.79	24.79	12,683,676
19 Oct 20	24.99000 +0.13	25.09	24.88	24.92	4,718,309
16 Oct 20	24.86000 -0.10	25.15	24.86	25.07	10,288,249
15 Oct 20	24.96000 -0.12	25.03	24.70	24.90	11,478,544
14 Oct 20	25.08000 +0.03	25.61	25.08	25.50	8,140,105
13 Oct 20	25.05000 +0.12	25.08	24.88	25.03	11,175,219
12 Oct 20	24.93000 -0.07	25.07	24.91	25.00	11,551,263
09 Oct 20	25.00000 +0.42	25.02	24.54	24.54	12,613,870
08 Oct 20	24.58000 +0.25	24.75	24.36	24.42	12,765,103
07 Oct 20	24.33000 -0.20	24.72	24.16	24.60	16,874,436
06 Oct 20	24.53000 +0.18	24.64	24.24	24.32	10,349,499
05 Oct 20	24.35000 +0.37	24.44	23.98	23.98	9,630,439
02 Oct 20	23.98000 +0.22	24.00	23.28	23.30	10,599,510
01 Oct 20	23.76000 -0.04	24.21	23.63	23.98	11,838,280
30 Sep 20	23.80000 -0.06	24.02	23.65	23.69	13,331,998
29 Sep 20	23.86000 +0.02	24.09	23.68	23.68	10,207,741
28 Sep 20	23.84000 +0.31	24.10	23.74	23.74	12,279,456
25 Sep 20	23.53000 -0.19	23.89	23.23	23.75	11,952,283
24 Sep 20	23.72000 +0.11	23.99	23.25	23.47	9,094,882
23 Sep 20	23.61000 +0.15	24.08	23.61	23.71	9,213,025
22 Sep 20	23.46000 +0.25	23.84	23.27	23.27	10,724,583
21 Sep 20	23.21000 -0.63	23.80	23.06	23.80	14,360,291
18 Sep 20	23.84000 -0.42	24.41	23.84	24.22	29,716,856
17 Sep 20	24.26000 -0.28	24.48	24.08	24.17	6,648,173
16 Sep 20	24.54000 -0.01	24.74	24.37	24.55	7,627,133
15 Sep 20	24.55000 +0.09	24.60	24.36	24.37	7,055,482
14 Sep 20	24.46000 +0.02	24.63	24.40	24.53	5,322,030
11 Sep 20	24.44000 +0.01	24.57	24.25	24.32	6,860,398
10 Sep 20	24.43000 -0.01	24.58	24.24	24.50	6,209,314
09 Sep 20	24.44000 +0.38	24.78	24.04	24.06	10,648,607
08 Sep 20	24.06000 -0.22	24.46	23.91	24.38	7,613,341
07 Sep 20	24.28000 +0.43	24.37	23.90	23.90	5,282,131
04 Sep 20	23.85000 -0.14	24.36	23.60	23.80	10,636,050
03 Sep 20	23.99000 -0.17	24.45	23.90	24.25	8,828,803
02 Sep 20	24.16000 +0.29	24.46	24.02	24.02	7,694,552
01 Sep 20	23.87000 +0.07	24.12	23.77	23.92	8,257,961
31 Aug 20	23.80000 -0.18	24.11	23.80	24.00	8,924,839
28 Aug 20	23.98000 -0.04	24.17	23.85	24.05	8,202,952
27 Aug 20	24.02000 -0.18	24.35	23.99	24.28	7,151,566
26 Aug 20	24.20000 +0.16	24.20	23.94	23.99	5,471,089
25 Aug 20	24.04000 -0.13	24.43	23.99	24.23	6,312,717
24 Aug 20	24.17000 +0.24	24.24	24.00	24.08	7,426,140
21 Aug 20	23.93000 +0.07	24.11	23.59	23.90	11,519,345
20 Aug 20	23.86000 -0.24	23.96	23.60	23.88	7,543,674
19 Aug 20	24.10000 +0.37	24.17	23.60	23.69	5,523,287
18 Aug 20	23.73000 -0.14	24.01	23.62	23.75	5,349,592
17 Aug 20	23.87000 -0.07	23.98	23.75	23.94	3,457,870
14 Aug 20	23.94000 -0.31	24.26	23.82	24.26	5,982,946
13 Aug 20	24.25000 +0.05	24.33	24.10	24.10	5,230,775
12 Aug 20	24.20000 +0.03	24.39	24.06	24.06	6,577,014
11 Aug 20	24.17000 +0.82	24.20	23.37	23.37	10,356,449
10 Aug 20	23.35000 -0.07	23.58	23.34	23.44	6,239,209
07 Aug 20	23.42000 -0.08	23.59	23.30	23.39	6,309,101
06 Aug 20	23.50000 -0.02	23.52	23.08	23.42	9,425,994
05 Aug 20	23.52000 +0.02	23.71	23.41	23.64	7,261,349
04 Aug 20	23.50000 -0.34	23.94	23.48	23.87	9,339,932
03 Aug 20	23.84000 +1.44	23.84	22.42	22.48	18,295,516
31 Jul 20	22.40000 +0.39	22.67	21.82	22.45	18,674,454
30 Jul 20	22.01000 -0.43	22.30	21.77	22.20	12,011,951
29 Jul 20	22.44000 +0.26	22.62	22.21	22.23	9,757,052
28 Jul 20	22.18000 -0.18	22.46	22.00	22.44	9,648,905
27 Jul 20	22.36000 -0.39	22.76	22.22	22.75	9,476,006
24 Jul 20	22.75000 -0.67	23.14	22.70	23.13	11,021,223
23 Jul 20	23.42000 -0.17	23.86	23.29	23.82	12,622,859
22 Jul 20	23.59000 -0.53	24.14	23.54	24.08	9,786,862
21 Jul 20	24.12000 +0.18	24.21	23.88	24.03	8,281,682
20 Jul 20	23.94000 +0.25	24.02	23.49	23.60	8,039,190
17 Jul 20	23.69000 +0.04	23.72	23.54	23.68	9,701,107
16 Jul 20	23.65000 -0.06	23.74	23.30	23.46	5,584,696
15 Jul 20	23.71000 +0.42	23.82	23.28	23.51	10,235,009
14 Jul 20	23.29000 -0.22	23.43	23.15	23.24	6,441,296
13 Jul 20	23.51000 +0.33	23.55	23.24	23.29	4,654,363
10 Jul 20	23.18000 +0.07	23.27	23.04	23.18	7,040,052
09 Jul 20	23.11000 -0.19	23.45	22.99	23.31	8,551,786
08 Jul 20	23.30000 -0.15	23.73	23.24	23.49	7,554,393
07 Jul 20	23.45000 -0.15	23.57	23.18	23.52	5,142,658
06 Jul 20	23.60000 +0.51	23.60	23.37	23.53	7,877,475
03 Jul 20	23.09000 -0.49	23.65	23.09	23.58	7,592,113
02 Jul 20	23.58000 +0.78	23.59	23.08	23.16	12,779,115
01 Jul 20	22.80000 -0.04	23.00	22.52	22.81	9,299,838
30 Jun 20	22.84000 -0.36	23.25	22.59	23.09	16,309,699
29 Jun 20	23.20000 +0.20	23.37	23.00	23.05	8,748,193
26 Jun 20	23.00000 -0.07	23.46	23.00	23.22	5,720,394
25 Jun 20	23.07000 +0.19	23.08	22.62	22.95	8,660,832
24 Jun 20	22.88000 -0.57	23.34	22.83	23.30	12,983,519
23 Jun 20	23.45000 +0.47	23.47	23.06	23.15	11,960,583
22 Jun 20	22.98000 -0.05	23.30	22.78	22.91	11,378,973
19 Jun 20	23.03000 +0.26	23.31	22.77	22.87	25,010,364
18 Jun 20	22.77000 -0.33	23.14	22.54	23.07	8,889,399
17 Jun 20	23.10000 +0.52	23.11	22.58	22.64	12,392,250
16 Jun 20	22.58000 +0.38	22.70	22.22	22.68	12,277,000
15 Jun 20	22.20000 +0.08	22.36	21.67	21.80	9,695,497
12 Jun 20	22.12000 +0.01	22.65	21.94	22.12	11,758,675
11 Jun 20	22.11000 -1.21	23.11	22.11	23.06	15,900,789
10 Jun 20	23.32000 +0.46	23.40	22.97	22.97	12,938,190
09 Jun 20	22.86000 -0.03	23.03	22.55	23.00	10,948,221
08 Jun 20	22.89000 +0.20	22.95	22.57	22.60	11,771,743
05 Jun 20	22.69000 +0.21	22.86	22.46	22.60	18,150,310
04 Jun 20	22.48000 +0.61	22.74	22.13	22.33	17,126,588
03 Jun 20	21.87000 +0.17	22.10	21.59	21.99	14,092,627
02 Jun 20	21.70000 +0.94	21.80	20.83	20.85	15,014,228
01 Jun 20	20.76000 +0.33	20.81	20.50	20.63	8,385,118
29 May 20	20.43000 -0.16	20.69	20.41	20.59	14,370,560
28 May 20	20.59000 +0.41	20.65	20.19	20.30	16,972,388
27 May 20	20.18000 +0.22	20.19	19.86	19.86	14,114,534
26 May 20	19.96000 +0.01	20.10	19.71	20.02	14,617,352
25 May 20	19.95000 +0.33	19.99	19.59	19.59	10,543,172
22 May 20	19.62000 +0.49	19.62	18.88	18.98	15,651,272
21 May 20	19.13000 -0.41	19.43	19.11	19.41	12,205,547
20 May 20	19.54000 -0.03	19.55	19.25	19.33	12,984,516
19 May 20	19.57500 +0.08	19.79	19.50	19.58	13,061,240
18 May 20	19.49500 +0.25	19.55	19.33	19.34	13,440,252
15 May 20	19.24500 +0.28	19.33	19.06	19.06	15,100,588
14 May 20	18.97000 -0.36	19.27	18.81	19.05	16,119,213
13 May 20	19.33000 -0.75	19.81	19.33	19.67	10,818,768
12 May 20	20.08000 +0.03	20.13	19.83	19.92	10,587,660
11 May 20	20.05000 +0.09	20.05	19.59	19.82	9,526,349
08 May 20	19.96000 +0.46	20.04	19.45	19.45	7,169,844
07 May 20	19.50000 +0.05	19.58	19.20	19.20	9,606,669
06 May 20	19.45000 -0.13	19.59	19.34	19.42	9,264,308
05 May 20	19.58000 +0.09	19.83	19.12	19.20	10,020,042
04 May 20	19.49000 -0.22	19.73	19.08	19.21	12,813,550
30 Apr 20	19.70500 -0.35	20.52	19.56	19.87	14,020,880
29 Apr 20	20.06000 +0.44	20.06	19.45	19.51	11,642,755
28 Apr 20	19.61500 -0.32	20.13	19.43	19.95	10,649,142
27 Apr 20	19.93500 +0.28	20.23	19.61	20.18	9,097,432
24 Apr 20	19.65000 -0.51	20.31	19.53	20.05	15,259,082
23 Apr 20	20.16000 -0.16	20.37	19.99	20.24	9,957,170
22 Apr 20	20.32000 -0.13	20.61	20.05	20.61	10,940,404
21 Apr 20	20.45000 -1.01	21.00	20.17	20.60	13,029,359
20 Apr 20	21.46000 +0.83	21.89	21.09	21.57	15,987,153
17 Apr 20	20.63000 +1.05	20.64	19.73	19.81	19,934,772
16 Apr 20	19.58000 -1.02	20.86	19.48	20.75	19,881,624
15 Apr 20	20.60000 -0.53	21.28	20.60	20.90	12,294,146
14 Apr 20	21.13000 +0.03	21.37	20.57	21.29	13,501,223
09 Apr 20	21.10000 -0.06	21.32	20.65	21.20	11,684,983
08 Apr 20	21.16000 +0.28	21.16	20.50	20.57	12,568,982
07 Apr 20	20.88000 +0.82	20.96	20.42	20.71	15,259,144
06 Apr 20	20.06000 +0.66	20.26	19.55	19.91	12,894,303
03 Apr 20	19.40000 -0.42	20.05	19.33	20.00	13,057,305
02 Apr 20	19.81500 -0.11	20.07	18.89	19.93	16,749,249
01 Apr 20	19.93000 +0.41	20.34	19.07	19.15	28,859,966
31 Mar 20	19.52500 +1.34	20.45	18.37	18.66	26,541,958
30 Mar 20	18.18000 +0.00	18.33	17.42	18.25	16,737,489
27 Mar 20	18.18000 -1.09	19.17	18.13	18.89	20,722,816
26 Mar 20	19.27000 +0.54	19.27	17.97	18.23	22,895,044
25 Mar 20	18.73000 -0.11	19.23	18.06	18.99	21,318,536
24 Mar 20	18.84000 +0.66	18.98	17.75	18.80	24,176,820
23 Mar 20	18.18000 -1.18	19.64	18.18	18.63	23,573,768
20 Mar 20	19.36500 -0.15	21.22	19.08	20.05	32,685,482
19 Mar 20	19.51500 +0.75	19.94	18.20	18.20	24,808,224
18 Mar 20	18.76500 +0.44	18.76	17.16	17.96	24,356,080
17 Mar 20	18.32500 +0.76	18.52	16.60	18.30	31,067,056
16 Mar 20	17.57000 -1.37	18.32	17.00	18.09	52,649,436
13 Mar 20	18.94000 +0.79	20.05	18.40	18.77	47,435,880
12 Mar 20	18.15000 -2.63	20.09	18.14	19.74	46,579,996
11 Mar 20	20.78000 -0.28	21.46	20.70	21.25	25,880,662
10 Mar 20	21.06000 -0.14	22.24	20.90	21.52	31,229,452
09 Mar 20	21.20000 -1.65	22.17	21.05	21.52	45,071,424
06 Mar 20	22.85000 -1.05	23.79	22.78	23.55	27,486,688
05 Mar 20	23.90000 -0.07	24.13	23.69	24.01	24,865,800
04 Mar 20	23.97000 +0.52	24.13	23.34	23.43	27,098,932
03 Mar 20	23.45000 +0.09	23.78	23.41	23.53	27,646,960
02 Mar 20	23.36000 +0.34	23.72	23.05	23.28	35,932,464
28 Feb 20	23.02000 -1.11	23.68	22.87	23.65	56,497,888
27 Feb 20	24.13000 -0.77	24.67	23.95	24.59	36,400,336
26 Feb 20	24.90000 +0.07	24.98	24.52	24.85	30,205,560
25 Feb 20	24.83000 -0.07	25.06	24.81	24.97	24,438,692
24 Feb 20	24.90000 -0.24	25.19	24.63	24.85	24,916,908
21 Feb 20	25.14000 +0.22	25.15	24.84	24.89	16,224,680
20 Feb 20	24.92000 -0.15	25.17	24.92	25.10	9,902,451
19 Feb 20	25.07000 -0.18	25.34	25.04	25.34	13,109,291
18 Feb 20	25.25000 +0.01	25.32	25.19	25.20	10,705,819
17 Feb 20	25.24000 -0.06	25.33	25.11	25.28	6,452,595
14 Feb 20	25.30000 +0.07	25.75	25.17	25.70	14,306,389
13 Feb 20	25.23000 -0.17	25.44	25.08	25.19	13,627,244
12 Feb 20	25.40000 -0.11	25.65	25.40	25.41	14,670,216
11 Feb 20	25.51000 -0.12	25.75	25.51	25.75	9,098,535
10 Feb 20	25.63000 +0.14	25.77	25.46	25.50	9,587,696
07 Feb 20	25.49000 -0.08	25.76	25.38	25.50	11,685,616
06 Feb 20	25.57000 +0.29	25.59	25.32	25.38	10,030,053
05 Feb 20	25.28000 +0.17	25.32	25.03	25.03	13,081,120
04 Feb 20	25.11000 +0.21	25.14	24.85	24.94	10,464,871
03 Feb 20	24.90000 +0.14	24.92	24.75	24.92	14,148,883
31 Jan 20	24.76000 +0.10	25.04	24.67	24.90	19,507,460
30 Jan 20	24.66000 -0.05	24.66	24.47	24.56	16,710,352
29 Jan 20	24.71000 -0.06	24.89	24.70	24.71	11,667,081
28 Jan 20	24.77000 +0.27	24.90	24.55	24.57	14,738,870
27 Jan 20	24.50000 -0.33	24.65	24.41	24.60	15,553,238
24 Jan 20	24.83000 -0.15	25.07	24.73	25.07	11,259,094
23 Jan 20	24.98000 +0.15	25.03	24.73	24.75	11,067,353
22 Jan 20	24.83000 -0.37	25.21	24.77	25.19	13,119,830
21 Jan 20	25.20000 +0.10	25.23	24.92	25.02	6,703,056
20 Jan 20	25.10000 -0.11	25.15	25.03	25.11	4,659,001
17 Jan 20	25.21000 -0.10	25.40	25.15	25.39	8,620,186
16 Jan 20	25.31000 +0.09	25.34	25.16	25.20	8,434,828
15 Jan 20	25.22000 -0.08	25.25	25.06	25.22	9,942,733
14 Jan 20	25.30000 -0.40	25.57	25.22	25.55	12,988,942
13 Jan 20	25.70000 -0.20	25.93	25.60	25.85	8,871,983
10 Jan 20	25.90000 -0.07	26.02	25.86	25.91	9,187,056
09 Jan 20	25.97000 +0.22	26.06	25.91	26.06	9,269,007
08 Jan 20	25.75000 -0.10	25.81	25.63	25.70	9,034,638
07 Jan 20	25.85000 -0.03	26.09	25.80	25.90	9,179,358
06 Jan 20	25.88000 -0.43	26.25	25.85	26.18	12,968,780
03 Jan 20	26.31000 +0.06	26.42	26.05	26.05	10,048,580
02 Jan 20	26.25000 +0.43	26.35	26.02	26.31	12,599,126
31 Dec 19	25.82000 +0.05	25.96	25.62	25.94	3,906,650
30 Dec 19	25.77000 -0.15	25.96	25.73	25.85	5,605,965
27 Dec 19	25.92000 -0.07	26.11	25.90	26.00	7,609,844
24 Dec 19	25.99000 +0.06	26.00	25.80	25.90	2,124,841
23 Dec 19	25.93000 +0.09	25.96	25.70	25.78	6,121,450
20 Dec 19	25.84000 +0.44	25.84	25.42	25.45	27,163,678
19 Dec 19	25.40000 +0.07	25.42	25.22	25.29	8,120,870
18 Dec 19	25.33000 -0.07	25.65	25.33	25.39	11,942,893
17 Dec 19	25.40000 -0.03	25.63	25.34	25.46	11,571,948
16 Dec 19	25.43000 +0.22	25.46	25.24	25.31	10,264,843
13 Dec 19	25.21000 +0.23	25.41	25.08	25.13	12,709,848
12 Dec 19	24.98000 +0.13	25.10	24.85	24.85	11,532,262
11 Dec 19	24.85000 +0.05	24.94	24.73	24.75	12,726,018
10 Dec 19	24.80000 -0.10	24.89	24.49	24.80	12,894,177
09 Dec 19	24.90000 +0.20	24.96	24.68	24.68	8,678,265
06 Dec 19	24.70000 +0.24	24.82	24.47	24.50	11,268,035
05 Dec 19	24.46000 +0.10	24.65	24.26	24.34	11,117,659
04 Dec 19	24.36000 -0.02	24.59	24.32	24.44	12,692,731
03 Dec 19	24.38000 -0.16	24.75	24.29	24.67	14,652,592
02 Dec 19	24.54000 -0.38	25.10	24.52	24.97	16,441,339
29 Nov 19	24.92000 +0.00	25.11	24.83	24.93	9,252,470
28 Nov 19	24.92000 -0.05	24.97	24.84	24.91	4,605,099
27 Nov 19	24.97000 +0.07	25.03	24.82	24.82	9,703,101
26 Nov 19	24.90000 -0.10	25.11	24.90	24.99	34,606,912
25 Nov 19	25.00000 +0.05	25.06	24.93	24.98	8,851,854
22 Nov 19	24.95000 +0.09	25.06	24.84	24.86	10,457,540
21 Nov 19	24.86000 +0.00	24.94	24.70	24.75	11,384,306
20 Nov 19	24.86000 +0.08	24.90	24.59	24.70	11,632,572
19 Nov 19	24.78000 -0.12	24.99	24.75	24.90	11,342,242
18 Nov 19	24.90000 +0.09	24.96	24.77	24.84	11,140,138
15 Nov 19	24.81000 +0.19	25.27	24.65	24.70	13,236,154
14 Nov 19	24.62000 -0.13	24.85	24.57	24.70	8,391,321
13 Nov 19	24.75000 -0.15	24.98	24.64	24.95	12,856,607
12 Nov 19	24.90000 -0.10	25.06	24.90	25.01	10,704,842
11 Nov 19	25.00000 +0.12	25.01	24.85	24.85	7,028,398
08 Nov 19	24.88000 -0.09	24.94	24.76	24.85	11,404,447
07 Nov 19	24.97000 +0.19	25.01	24.71	24.84	10,467,919
06 Nov 19	24.78000 -0.25	25.02	24.75	24.95	11,777,194
05 Nov 19	25.03000 +0.02	25.07	24.90	25.03	9,262,273
04 Nov 19	25.01000 +0.01	25.05	24.89	25.00	11,605,893
01 Nov 19	25.00000 +0.04	25.11	24.94	25.00	7,963,851
31 Oct 19	24.96000 -0.04	25.15	24.91	24.96	11,859,615
30 Oct 19	25.00000 -0.04	25.04	24.92	24.97	8,069,763
29 Oct 19	25.04000 -0.12	25.21	24.98	25.16	5,580,348
28 Oct 19	25.16000 +0.28	25.22	24.75	24.77	11,213,671
25 Oct 19	24.88000 -0.01	25.14	24.86	25.08	10,703,669
23 Oct 19	24.89000 -0.06	25.02	24.73	24.85	10,904,514
22 Oct 19	24.95000 +0.03	25.10	24.83	24.90	9,564,315
21 Oct 19	24.92000 -0.50	25.57	24.92	25.50	13,024,815
18 Oct 19	25.42000 +0.25	25.88	25.21	25.25	20,907,456
17 Oct 19	25.17000 +0.26	25.36	24.81	24.83	21,199,204
16 Oct 19	24.91000 +0.01	25.10	24.91	24.92	11,310,405
15 Oct 19	24.90000 -0.01	25.17	24.89	25.05	13,285,949
14 Oct 19	24.91000 +0.04	25.00	24.82	24.91	9,997,841
11 Oct 19	24.87000 +0.12	24.97	24.66	24.73	15,784,117
10 Oct 19	24.75000 +0.05	24.85	24.44	24.66	16,811,272
09 Oct 19	24.70000 -0.06	24.86	24.63	24.77	13,248,687
08 Oct 19	24.76000 -0.18	25.04	24.70	24.92	11,154,558
07 Oct 19	24.94000 -0.04	25.03	24.84	24.94	9,658,422
04 Oct 19	24.98000 +0.32	24.98	24.66	24.69	11,552,113
03 Oct 19	24.66000 +0.03	24.90	24.52	24.60	13,858,810
02 Oct 19	24.63000 -0.47	25.13	24.63	25.06	16,385,504
01 Oct 19	25.10000 -0.08	25.43	25.03	25.23	9,264,438
30 Sep 19	25.18000 -0.21	25.37	25.17	25.30	10,958,404
27 Sep 19	25.39000 +0.45	25.39	25.09	25.19	9,778,943
26 Sep 19	24.94000 +0.12	25.05	24.75	24.75	10,573,121
25 Sep 19	24.82000 -0.12	24.98	24.54	24.93	13,031,366
24 Sep 19	24.94000 -0.03	25.11	24.87	24.96	6,993,566
23 Sep 19	24.97000 +0.03	25.04	24.76	24.90	11,641,971
20 Sep 19	24.94000 -0.16	25.36	24.94	25.19	62,883,580
19 Sep 19	25.10000 +0.04	25.16	24.98	25.07	10,946,464
18 Sep 19	25.06000 +0.05	25.20	24.90	24.98	10,025,325
17 Sep 19	25.01000 -0.07	25.13	24.90	25.01	10,934,565
16 Sep 19	25.08000 +0.02	25.22	24.95	24.95	8,932,280
13 Sep 19	25.06000 -0.08	25.18	24.96	25.08	8,876,940
12 Sep 19	25.14000 +0.19	25.23	24.82	25.07	13,419,121
11 Sep 19	24.95000 +0.00	25.02	24.79	24.91	9,246,900
10 Sep 19	24.95000 -0.13	25.04	24.69	24.96	12,724,923
09 Sep 19	25.08000 -0.22	25.44	25.07	25.30	5,743,379
06 Sep 19	25.30000 +0.05	25.45	25.24	25.26	8,255,636
05 Sep 19	25.25000 -0.08	25.43	25.20	25.34	9,088,254
04 Sep 19	25.33000 +0.07	25.57	25.23	25.30	6,396,825
03 Sep 19	25.26000 -0.04	25.29	25.10	25.29	6,917,941
02 Sep 19	25.30000 -0.13	25.50	25.18	25.34	5,157,548
30 Aug 19	25.43000 -0.11	25.61	25.38	25.57	8,349,020
29 Aug 19	25.54000 +0.36	25.64	25.05	25.05	7,516,435
28 Aug 19	25.18000 -0.13	25.21	24.95	25.10	8,166,625
27 Aug 19	25.31000 -0.02	25.36	25.09	25.33	8,867,427
26 Aug 19	25.33000 -0.08	25.49	25.23	25.48	5,675,432
23 Aug 19	25.41000 -0.20	25.80	25.41	25.66	7,517,567
22 Aug 19	25.61000 -0.15	25.90	25.55	25.66	9,651,340
21 Aug 19	25.76000 +0.24	25.78	25.55	25.60	6,283,758
20 Aug 19	25.52000 -0.15	25.84	25.41	25.71	9,396,021
19 Aug 19	25.67000 +0.20	25.72	25.53	25.55	7,484,390
16 Aug 19	25.47000 +0.41	25.57	25.06	25.08	12,541,955
15 Aug 19	25.06000 +0.00	25.23	24.86	25.17	12,392,679
14 Aug 19	25.06000 -0.32	25.41	24.97	25.35	10,534,338
13 Aug 19	25.38000 +0.17	25.57	25.06	25.06	10,945,582
12 Aug 19	25.21000 +0.21	25.39	25.03	25.03	6,691,863
09 Aug 19	25.00000 -0.37	25.36	24.98	25.18	9,031,589
08 Aug 19	25.37000 +0.40	25.37	25.03	25.34	10,722,434
07 Aug 19	24.97000 +0.04	25.20	24.90	25.12	17,940,042
06 Aug 19	24.93000 +0.95	26.15	24.90	26.00	28,845,688
05 Aug 19	23.98000 -0.18	24.11	23.77	24.01	16,447,726
02 Aug 19	24.16000 -0.86	24.83	24.10	24.82	16,957,552
01 Aug 19	25.02000 -0.16	25.28	24.88	25.19	8,885,174
31 Jul 19	25.18000 +0.18	25.33	24.83	25.13	14,891,325
30 Jul 19	25.00000 -0.54	25.55	24.94	25.48	14,424,871
29 Jul 19	25.54000 -0.65	26.04	25.49	25.97	11,102,037
26 Jul 19	26.19000 +1.49	26.21	25.34	25.41	27,810,766
25 Jul 19	24.70000 -0.12	25.02	24.50	24.88	14,148,315
24 Jul 19	24.82000 +0.14	25.17	24.57	24.64	15,620,081
23 Jul 19	24.68000 -0.21	25.03	24.68	24.90	13,869,291
22 Jul 19	24.89000 -0.02	24.96	24.66	24.91	11,221,296
19 Jul 19	24.91000 -0.10	25.12	24.83	25.02	13,768,883
18 Jul 19	25.01000 +0.06	25.25	24.78	24.84	12,459,269
17 Jul 19	24.95000 +0.04	25.02	24.81	24.81	12,494,505
16 Jul 19	24.91000 +0.02	25.00	24.84	24.84	12,816,884
15 Jul 19	24.89000 -0.08	25.01	24.81	24.84	9,111,946
12 Jul 19	24.97000 +0.09	24.99	24.85	24.85	8,166,845
11 Jul 19	24.88000 -0.07	25.00	24.88	25.00	10,802,586
10 Jul 19	24.95000 -0.02	24.97	24.75	24.88	11,458,055
09 Jul 19	24.97000 +0.02	24.99	24.86	24.93	11,707,580
08 Jul 19	24.95000 +0.04	24.98	24.74	24.83	12,265,571
05 Jul 19	24.91000 +0.02	25.00	24.76	24.93	12,687,549
04 Jul 19	24.89000 -0.05	25.02	24.81	24.96	7,708,119
03 Jul 19	24.94000 +0.20	25.03	24.77	24.81	14,180,654
02 Jul 19	24.74000 +0.23	24.77	24.48	24.57	14,639,969
01 Jul 19	24.51000 +0.30	24.60	24.29	24.39	14,327,385
28 Jun 19	24.21000 +0.40	24.29	23.76	23.81	20,242,776
27 Jun 19	23.81000 -0.65	24.50	23.44	24.48	31,521,496
26 Jun 19	24.46000 -0.32	24.75	24.46	24.70	17,846,572
25 Jun 19	24.78000 -0.16	25.00	24.78	24.91	15,877,297
24 Jun 19	24.94000 +0.21	24.95	24.73	24.90	15,793,937
21 Jun 19	24.73000 -0.14	24.94	24.62	24.83	45,877,316
20 Jun 19	24.87000 +0.32	24.97	24.56	24.60	18,840,064
19 Jun 19	24.55000 -0.22	24.83	24.55	24.74	19,952,890
18 Jun 19	24.77000 +0.14	24.92	24.49	24.57	19,034,960
17 Jun 19	24.63000 +0.15	24.73	24.36	24.43	16,424,491
14 Jun 19	24.48000 +0.01	24.52	24.41	24.49	12,765,830
13 Jun 19	24.47000 -0.04	24.56	24.26	24.45	16,228,309
12 Jun 19	24.51000 +0.31	24.62	24.19	24.21	16,309,201
11 Jun 19	24.20000 -0.35	24.51	24.05	24.10	22,043,184
10 Jun 19	24.55000 +0.11	24.73	24.48	24.51	7,407,756
07 Jun 19	24.44000 +0.33	24.67	24.11	24.15	20,185,596
06 Jun 19	24.11000 -0.41	24.65	24.11	24.49	23,662,308
05 Jun 19	24.52000 +0.27	24.70	24.25	24.30	16,832,144
04 Jun 19	24.25000 -0.16	24.59	24.20	24.26	20,016,636
03 Jun 19	24.41000 +0.28	24.43	24.04	24.06	18,240,984
31 May 19	24.13000 +0.03	24.21	23.87	23.90	20,851,424
30 May 19	24.10000 +0.45	24.21	23.73	23.73	13,757,147
29 May 19	23.65000 +0.02	23.82	23.54	23.55	19,271,660
28 May 19	23.63000 +0.23	23.91	23.39	23.41	70,316,928
27 May 19	23.40000 -0.20	23.69	23.38	23.61	9,333,415
24 May 19	23.60000 +0.03	23.93	23.59	23.70	16,922,136
23 May 19	23.57000 -0.98	24.15	23.35	23.90	29,598,170
22 May 19	24.55000 -0.10	24.71	24.46	24.59	9,380,734
21 May 19	24.65000 +0.09	24.74	24.50	24.59	8,787,703
20 May 19	24.56000 -0.34	24.92	24.51	24.76	10,761,723
17 May 19	24.90000 -0.08	25.00	24.71	24.82	15,840,622
16 May 19	24.98000 +0.14	25.02	24.69	24.69	12,804,879
15 May 19	24.84000 +0.06	24.84	24.53	24.70	13,891,378
14 May 19	24.78000 +0.16	24.82	24.63	24.65	11,325,394
13 May 19	24.62000 -0.14	24.83	24.45	24.69	10,392,245
10 May 19	24.76000 -0.12	25.15	24.76	24.99	13,804,185
09 May 19	24.88000 -0.53	25.29	24.88	25.05	14,121,750
08 May 19	25.41000 +0.29	25.41	25.02	25.03	10,731,129
07 May 19	25.12000 -0.30	25.50	25.12	25.21	11,979,077
06 May 19	25.42000 -0.14	25.43	25.04	25.09	9,052,748
03 May 19	25.56000 -0.23	25.75	25.54	25.54	9,946,889
02 May 19	25.79000 -0.08	25.93	25.60	25.69	10,797,262
30 Apr 19	25.87000 -0.12	25.98	25.79	25.91	10,598,112
29 Apr 19	25.99000 +0.14	26.02	25.41	25.41	10,292,532
26 Apr 19	25.85000 +0.27	25.86	25.57	25.59	9,160,949
25 Apr 19	25.58000 -0.08	25.71	25.41	25.63	8,578,755
24 Apr 19	25.66000 -0.08	25.79	25.52	25.65	10,676,541
23 Apr 19	25.74000 -0.15	25.88	25.66	25.83	14,488,196
18 Apr 19	25.89000 +0.21	25.94	25.62	25.79	15,598,420
17 Apr 19	25.68000 -0.15	25.76	25.62	25.62	12,444,526
16 Apr 19	25.83000 -0.54	26.10	25.63	26.09	14,681,903
15 Apr 19	26.37000 +0.09	26.69	26.35	26.47	16,578,761
12 Apr 19	26.28000 -0.04	26.43	26.20	26.40	8,867,766
11 Apr 19	26.32000 +0.00	26.42	26.17	26.26	7,253,094
10 Apr 19	26.32000 +0.19	26.60	26.24	26.29	14,148,291
09 Apr 19	26.13000 +0.08	26.30	25.97	26.01	8,975,550
08 Apr 19	26.05000 -0.37	26.48	26.03	26.47	10,103,018
05 Apr 19	26.42000 +0.24	26.55	26.20	26.25	14,094,609
04 Apr 19	26.18000 -0.12	26.36	26.17	26.28	9,482,438
03 Apr 19	26.30000 +0.51	26.30	25.81	25.86	15,322,256
02 Apr 19	25.79000 +0.04	25.84	25.62	25.83	11,428,197
01 Apr 19	25.75000 -0.08	26.07	25.75	25.89	12,609,305
29 Mar 19	25.83000 +0.05	25.95	25.75	25.78	10,351,207
28 Mar 19	25.78000 +0.01	25.93	25.70	25.76	8,808,638
27 Mar 19	25.77000 -0.03	25.90	25.60	25.84	10,330,922
26 Mar 19	25.80000 +0.34	25.80	25.43	25.59	11,719,888
25 Mar 19	25.46000 -0.05	25.60	25.26	25.34	11,180,821
22 Mar 19	25.51000 -0.35	26.03	25.49	25.98	15,041,430
21 Mar 19	25.86000 -0.03	25.91	25.68	25.78	11,115,861
20 Mar 19	25.89000 -0.22	26.24	25.89	26.05	11,625,062
19 Mar 19	26.11000 +0.17	26.12	25.85	25.85	9,933,192
18 Mar 19	25.94000 +0.04	26.02	25.82	25.82	10,249,524
15 Mar 19	25.90000 -0.03	26.15	25.78	25.93	35,030,696
14 Mar 19	25.93000 +0.11	26.02	25.70	25.78	14,317,635
13 Mar 19	25.82000 +0.21	25.91	25.52	25.53	12,491,665
12 Mar 19	25.61000 +0.00	25.74	25.56	25.60	10,660,477
11 Mar 19	25.61000 +0.04	25.81	25.48	25.74	10,280,367
08 Mar 19	25.57000 +0.02	25.67	25.40	25.49	18,215,544
07 Mar 19	25.55000 -0.15	25.85	25.55	25.65	15,453,488
06 Mar 19	25.70000 +0.09	25.84	25.58	25.62	13,541,506
05 Mar 19	25.61000 +0.16	25.61	25.25	25.29	14,167,525
04 Mar 19	25.45000 -0.17	25.68	25.32	25.40	11,465,545
01 Mar 19	25.62000 -0.08	25.83	25.42	25.72	18,546,864
28 Feb 19	25.70000 +1.31	25.90	24.81	24.95	38,507,260
27 Feb 19	24.39000 -0.03	24.46	24.12	24.39	11,540,807
26 Feb 19	24.42000 +0.15	24.44	24.11	24.21	11,607,303
25 Feb 19	24.27000 +0.04	24.44	24.20	24.22	11,354,386
22 Feb 19	24.23000 +0.26	24.26	23.91	23.99	13,999,983
21 Feb 19	23.97000 +0.02	24.13	23.85	23.88	14,429,820
20 Feb 19	23.95000 +0.11	24.06	23.82	23.95	12,581,943
19 Feb 19	23.84000 -0.09	24.12	23.67	23.95	10,384,351
18 Feb 19	23.93000 -0.08	24.05	23.71	23.93	11,183,992
15 Feb 19	24.01000 +1.28	24.45	23.41	23.45	44,038,604
14 Feb 19	22.73000 +0.32	23.23	22.46	22.60	16,221,428
13 Feb 19	22.41000 -0.03	22.57	22.39	22.44	10,815,360
12 Feb 19	22.44000 -0.06	22.75	22.44	22.63	9,848,553
11 Feb 19	22.50000 +0.30	22.50	22.28	22.29	8,648,459
08 Feb 19	22.20000 -0.19	22.48	22.15	22.45	11,494,186
07 Feb 19	22.39000 -0.40	22.78	22.37	22.62	14,475,803
06 Feb 19	22.79000 -0.07	23.11	22.77	22.80	14,118,248
05 Feb 19	22.86000 +0.27	22.86	22.38	22.68	12,233,567
04 Feb 19	22.59000 +0.20	22.59	22.24	22.40	9,470,497
01 Feb 19	22.39000 +0.15	22.41	22.16	22.27	9,291,387
31 Jan 19	22.24000 +0.00	22.50	22.02	22.26	16,204,183
30 Jan 19	22.24000 +0.10	22.25	21.96	21.98	12,166,838
29 Jan 19	22.14000 +0.48	22.14	21.66	21.73	13,067,558
28 Jan 19	21.66000 +0.02	21.66	21.49	21.55	7,639,641
25 Jan 19	21.64000 +0.11	21.75	21.57	21.60	8,998,891
24 Jan 19	21.53000 +0.04	21.57	21.38	21.52	8,619,794
23 Jan 19	21.49000 -0.24	21.81	21.49	21.64	8,155,342
22 Jan 19	21.73000 -0.03	21.86	21.64	21.68	7,813,876
21 Jan 19	21.76000 -0.21	21.92	21.69	21.86	6,231,514
18 Jan 19	21.97000 +0.09	22.08	21.91	21.99	13,082,779
17 Jan 19	21.88000 +0.12	21.95	21.59	21.61	8,273,003
16 Jan 19	21.76000 +0.17	21.81	21.51	21.61	9,586,773
15 Jan 19	21.59000 -0.12	21.99	21.54	21.92	8,936,555
14 Jan 19	21.71000 -0.05	21.71	21.42	21.60	7,318,160
11 Jan 19	21.76000 -0.02	21.98	21.73	21.84	8,299,392
10 Jan 19	21.78000 +0.06	22.10	21.59	21.84	14,916,533
09 Jan 19	21.72000 +0.02	21.92	21.72	21.78	11,271,291
08 Jan 19	21.70000 +0.06	21.97	21.60	21.67	11,053,525
07 Jan 19	21.64000 +0.23	21.75	21.50	21.56	12,126,298
04 Jan 19	21.41000 +0.36	21.49	21.07	21.19	13,176,956
03 Jan 19	21.05000 -0.19	21.25	20.97	21.08	10,277,506
02 Jan 19	21.24000 -0.04	21.28	20.80	21.04	9,841,912
31 Dec 18	21.28000 +0.26	21.28	20.93	20.95	2,532,988
28 Dec 18	21.02000 +0.05	21.20	20.97	21.06	11,928,648
27 Dec 18	20.97000 -0.03	21.19	20.81	21.05	16,206,807
24 Dec 18	21.00000 -0.22	21.19	21.00	21.02	3,955,257
21 Dec 18	21.22000 +0.23	21.32	20.90	21.02	29,699,568
20 Dec 18	20.99000 -0.35	21.12	20.99	21.05	23,656,428
19 Dec 18	21.34000 +0.27	21.47	21.00	21.00	14,080,798
18 Dec 18	21.07000 +0.04	21.31	21.00	21.00	15,307,362
17 Dec 18	21.03000 -0.26	21.28	21.03	21.12	9,923,908
14 Dec 18	21.29000 -0.17	21.49	21.16	21.38	11,386,737
13 Dec 18	21.46000 +0.01	21.60	21.25	21.60	8,841,536
12 Dec 18	21.45000 +0.35	21.57	21.21	21.25	12,762,553
11 Dec 18	21.10000 +0.17	21.39	21.06	21.11	11,008,036
10 Dec 18	20.93000 -0.32	21.30	20.93	21.20	18,641,812
07 Dec 18	21.25000 +0.15	21.79	21.22	21.22	15,280,037
06 Dec 18	21.10000 -0.70	21.73	21.05	21.70	17,140,428
05 Dec 18	21.80000 -0.21	21.96	21.62	21.78	11,373,919
04 Dec 18	22.01000 -0.44	22.47	22.01	22.31	13,079,232
03 Dec 18	22.45000 +0.45	22.65	22.16	22.50	15,216,009
30 Nov 18	22.00000 -0.29	22.43	21.93	22.34	12,898,757
29 Nov 18	22.29000 +0.34	22.46	22.02	22.02	14,721,356
28 Nov 18	21.95000 +0.07	22.17	21.89	21.92	10,442,572
27 Nov 18	21.88000 +0.16	21.90	21.61	21.67	8,539,551
26 Nov 18	21.72000 +0.49	21.72	21.31	21.39	11,343,157
23 Nov 18	21.23000 +0.13	21.51	21.16	21.36	7,220,862
22 Nov 18	21.10000 -0.43	21.42	21.10	21.42	8,690,879
21 Nov 18	21.53000 +0.44	21.54	21.05	21.19	15,024,370
20 Nov 18	21.09000 -0.55	21.52	21.08	21.52	20,044,084
19 Nov 18	21.64000 -0.03	22.00	21.64	21.97	11,924,922
16 Nov 18	21.67000 +0.65	22.39	21.61	22.00	31,136,024
15 Nov 18	21.02000 -0.30	21.58	20.94	21.58	17,095,280
14 Nov 18	21.32000 -0.17	21.62	21.15	21.38	14,504,353
13 Nov 18	21.49000 +0.01	21.64	21.38	21.45	7,351,292
12 Nov 18	21.48000 +0.07	21.68	21.37	21.51	10,404,851
09 Nov 18	21.41000 -0.27	21.72	21.33	21.62	9,541,055
08 Nov 18	21.68000 +0.13	21.75	21.45	21.51	9,979,878
07 Nov 18	21.55000 +0.13	21.73	21.46	21.50	11,743,233
06 Nov 18	21.42000 -0.10	21.61	21.29	21.60	9,034,969
05 Nov 18	21.52000 -0.35	21.92	21.52	21.80	11,105,065
02 Nov 18	21.87000 +0.47	22.22	21.64	21.65	16,978,152
01 Nov 18	21.40000 +0.06	21.69	21.25	21.34	14,461,174
31 Oct 18	21.34000 -0.01	21.65	21.34	21.44	18,652,148
30 Oct 18	21.35000 -0.13	21.58	21.16	21.50	13,473,171
29 Oct 18	21.48000 +0.22	21.67	21.10	21.11	10,437,901
26 Oct 18	21.26000 -0.21	21.31	21.04	21.27	26,298,612
25 Oct 18	21.47000 -0.08	21.52	20.90	21.40	27,187,492
24 Oct 18	21.55000 +0.25	21.78	21.30	21.37	14,132,881
23 Oct 18	21.30000 -0.27	21.53	21.30	21.40	22,388,128
22 Oct 18	21.57000 -0.30	22.17	21.56	22.12	10,778,399
19 Oct 18	21.87000 -0.01	22.07	21.68	22.03	18,255,000
18 Oct 18	21.88000 +0.03	22.23	21.85	21.85	15,115,817
17 Oct 18	21.85000 -0.14	22.17	21.70	22.00	11,613,056
16 Oct 18	21.99000 +0.50	22.02	21.48	21.50	14,386,873
15 Oct 18	21.49000 +0.04	21.53	21.40	21.45	12,835,612
12 Oct 18	21.45000 +0.00	21.64	21.45	21.62	12,723,983
11 Oct 18	21.45000 -0.05	21.55	21.40	21.45	29,009,476
10 Oct 18	21.50000 -0.13	21.67	21.50	21.67	11,582,687
09 Oct 18	21.63000 +0.01	21.72	21.50	21.72	10,730,108
08 Oct 18	21.62000 -0.30	21.80	21.57	21.78	14,345,291
05 Oct 18	21.92000 -0.03	22.00	21.89	21.95	10,208,322
04 Oct 18	21.95000 -0.09	22.05	21.89	21.96	10,051,800
03 Oct 18	22.04000 +0.24	22.10	21.79	21.84	8,223,575
02 Oct 18	21.80000 -0.35	22.00	21.61	22.00	15,799,167
01 Oct 18	22.15000 -0.02	22.41	22.14	22.15	8,069,914
28 Sep 18	22.17000 -0.33	22.30	21.96	22.18	14,561,937
27 Sep 18	22.50000 -0.03	22.62	22.39	22.55	11,221,226
26 Sep 18	22.53000 +0.32	22.53	22.17	22.18	14,071,424
25 Sep 18	22.21000 -0.05	22.36	22.16	22.21	8,848,511
24 Sep 18	22.26000 +0.20	22.48	22.11	22.11	14,246,370
21 Sep 18	22.06000 +0.21	22.15	21.77	21.82	55,776,804
20 Sep 18	21.85000 -0.05	22.03	21.84	21.94	13,155,932
19 Sep 18	21.90000 +0.06	21.92	21.73	21.86	9,872,747
18 Sep 18	21.84000 +0.29	21.90	21.53	21.55	16,033,769
17 Sep 18	21.55000 +0.00	21.61	21.50	21.50	13,075,955
14 Sep 18	21.55000 -0.34	22.04	21.55	21.98	15,062,740
13 Sep 18	21.89000 -0.14	22.13	21.84	21.96	10,030,335
12 Sep 18	22.03000 +0.16	22.08	21.88	21.95	7,573,357
11 Sep 18	21.87000 +0.03	21.95	21.70	21.91	7,954,988
10 Sep 18	21.84000 -0.01	21.92	21.71	21.78	10,470,821
07 Sep 18	21.85000 +0.30	21.96	21.59	21.64	12,137,045
06 Sep 18	21.55000 -0.09	21.71	21.50	21.62	12,528,217
05 Sep 18	21.64000 -0.63	22.21	21.61	22.18	16,683,104
04 Sep 18	22.27000 -0.03	22.42	22.13	22.29	13,760,004
03 Sep 18	22.30000 -0.05	22.47	22.29	22.30	8,105,808
31 Aug 18	22.35000 -0.10	22.54	22.30	22.45	16,511,550
30 Aug 18	22.45000 -0.05	22.56	22.29	22.50	10,374,687
29 Aug 18	22.50000 -0.05	22.68	22.40	22.56	19,678,524
28 Aug 18	22.55000 +0.11	22.61	22.38	22.49	10,787,757
27 Aug 18	22.44000 +0.01	22.54	22.24	22.49	7,548,680
24 Aug 18	22.43000 +0.11	22.64	22.28	22.32	10,699,080
23 Aug 18	22.32000 -0.04	22.48	22.25	22.41	7,484,926
22 Aug 18	22.36000 +0.43	22.49	21.90	21.93	12,316,502
21 Aug 18	21.93000 +0.06	21.98	21.64	21.72	8,293,990
20 Aug 18	21.87000 +0.47	21.90	21.46	21.47	12,061,052
17 Aug 18	21.40000 +0.09	21.42	21.26	21.30	18,876,340
16 Aug 18	21.31000 -0.04	21.47	21.30	21.43	13,637,047
15 Aug 18	21.35000 -0.25	21.77	21.23	21.68	25,473,410
14 Aug 18	21.60000 -0.15	21.83	21.60	21.80	22,925,628
13 Aug 18	21.75000 -0.04	21.88	21.70	21.76	10,238,000
10 Aug 18	21.79000 -0.25	21.93	21.70	21.81	17,072,716
09 Aug 18	22.04000 +0.26	22.04	21.66	21.82	11,847,237
08 Aug 18	21.78000 -0.03	21.94	21.75	21.80	12,319,571
07 Aug 18	21.81000 -0.14	22.07	21.80	21.96	12,118,473
06 Aug 18	21.95000 -0.09	22.13	21.83	22.11	11,333,726
03 Aug 18	22.04000 +0.00	22.18	21.85	22.11	11,605,856
02 Aug 18	22.04000 -0.11	22.14	21.81	22.02	21,893,176
01 Aug 18	22.15000 -0.05	22.42	21.98	22.40	15,318,742
31 Jul 18	22.20000 +0.80	22.67	22.02	22.38	35,014,192
30 Jul 18	21.40000 +0.35	21.40	20.85	21.06	13,621,389
27 Jul 18	21.05000 +0.46	21.11	20.60	20.61	14,654,357
26 Jul 18	20.59000 +0.07	20.67	20.40	20.60	18,327,820
25 Jul 18	20.52000 -0.49	21.00	20.49	21.00	14,636,296
24 Jul 18	21.01000 -0.02	21.24	21.01	21.16	10,606,122
23 Jul 18	21.03000 +0.09	21.08	20.79	20.93	8,362,235
20 Jul 18	20.94000 -0.27	21.20	20.80	21.20	17,106,758
19 Jul 18	21.21000 -0.30	21.47	21.18	21.44	10,556,445
18 Jul 18	21.51000 +0.28	21.57	21.21	21.27	12,802,350
17 Jul 18	21.23000 -0.16	21.37	21.02	21.31	10,369,256
16 Jul 18	21.39000 -0.08	21.63	21.26	21.49	9,842,844
13 Jul 18	21.47000 -0.05	21.77	21.36	21.65	10,564,768
12 Jul 18	21.52000 +1.11	21.62	20.51	20.52	25,714,020
11 Jul 18	20.41000 -0.39	20.75	20.41	20.71	18,119,300
10 Jul 18	20.80000 -0.03	20.87	20.68	20.82	11,070,119
09 Jul 18	20.83000 -0.03	21.18	20.83	20.96	13,497,051
06 Jul 18	20.86000 +0.10	20.98	20.77	20.86	13,911,760
05 Jul 18	20.76000 +0.18	20.78	20.54	20.67	12,170,029
04 Jul 18	20.58000 +0.06	20.65	20.47	20.52	9,301,444
03 Jul 18	20.52000 -0.10	20.87	20.52	20.69	13,577,616
02 Jul 18	20.62000 -0.38	20.88	20.60	20.80	19,409,180
29 Jun 18	21.00000 -0.12	21.32	21.00	21.11	23,453,824
28 Jun 18	21.12000 -0.38	21.53	21.06	21.19	16,896,136
27 Jun 18	21.50000 +0.40	21.62	21.00	21.10	14,278,909
26 Jun 18	21.10000 -0.10	21.28	21.10	21.28	12,388,151
25 Jun 18	21.20000 -0.35	21.51	21.20	21.41	9,825,972
22 Jun 18	21.55000 +0.30	21.64	21.29	21.29	10,209,527
21 Jun 18	21.25000 -0.21	21.66	21.17	21.56	14,475,472
20 Jun 18	21.46000 +0.26	21.58	21.33	21.35	12,560,862
19 Jun 18	21.20000 -0.37	21.39	21.20	21.34	18,113,632
18 Jun 18	21.57000 -0.14	21.80	21.48	21.71	11,017,235
15 Jun 18	21.71000 -0.19	22.06	21.71	22.00	55,090,344
14 Jun 18	21.90000 +0.18	21.96	21.46	21.58	14,445,568
13 Jun 18	21.72000 +0.17	21.84	21.59	21.63	8,944,131
12 Jun 18	21.55000 -0.11	21.78	21.40	21.69	9,725,294
11 Jun 18	21.66000 +0.18	21.73	21.55	21.58	9,077,053
08 Jun 18	21.48000 -0.10	21.60	21.36	21.59	9,236,766
07 Jun 18	21.58000 -0.17	21.93	21.58	21.93	9,093,431
06 Jun 18	21.75000 +0.04	21.90	21.60	21.85	12,594,452
05 Jun 18	21.71000 -0.16	22.09	21.71	21.91	9,109,053
04 Jun 18	21.87000 +0.15	21.96	21.60	21.77	8,558,348
01 Jun 18	21.72000 +0.20	21.84	21.57	21.62	12,987,593
31 May 18	21.52000 +0.09	21.80	21.42	21.50	21,922,112
30 May 18	21.43000 -0.81	21.60	20.98	21.45	31,900,894
29 May 18	22.24000 -0.25	22.51	22.04	22.30	13,677,195
28 May 18	22.49000 -0.20	22.87	22.39	22.70	7,271,013
25 May 18	22.69000 +0.18	23.00	22.64	22.67	14,535,238
24 May 18	22.51000 -0.35	22.93	22.51	22.76	16,199,407
23 May 18	22.86000 -0.25	23.03	22.69	22.97	16,397,865
22 May 18	23.11000 +0.26	23.27	22.75	22.75	12,031,447
21 May 18	22.85000 +0.03	23.11	22.72	22.72	10,306,262
18 May 18	22.82000 -0.38	23.45	22.43	22.62	33,850,984
17 May 18	23.20000 -0.11	23.40	23.01	23.03	13,999,305
16 May 18	23.31000 +0.15	23.32	23.04	23.05	11,182,721
15 May 18	23.16000 -0.27	23.45	23.13	23.20	12,562,280
14 May 18	23.43000 +0.19	23.55	23.10	23.25	13,567,862
11 May 18	23.24000 +0.14	23.48	23.10	23.10	9,742,146
10 May 18	23.10000 +0.20	23.12	22.80	22.81	5,640,409
09 May 18	22.90000 -0.23	23.14	22.82	23.04	11,920,406
08 May 18	23.13000 -0.03	23.14	22.97	23.06	10,379,696
07 May 18	23.16000 +0.04	23.18	22.80	22.89	7,612,998
04 May 18	23.12000 +0.23	23.29	22.88	22.89	15,704,144
03 May 18	22.89000 +0.15	23.04	22.58	22.76	18,223,884
02 May 18	22.74000 +0.85	22.84	22.15	22.15	33,511,558
30 Apr 18	21.89000 +0.55	21.89	21.29	21.29	17,134,656
27 Apr 18	21.34000 -0.16	21.55	21.16	21.50	10,742,399
26 Apr 18	21.50000 +0.32	21.51	21.03	21.15	15,766,889
25 Apr 18	21.18000 +0.32	21.19	20.80	20.80	16,216,941
24 Apr 18	20.86000 -0.14	21.10	20.71	21.03	69,775,392
23 Apr 18	21.00000 -0.09	21.13	21.00	21.09	13,061,265
20 Apr 18	21.09000 -0.52	21.39	21.02	21.23	22,473,054
19 Apr 18	21.61000 +0.71	21.76	20.90	20.90	37,892,272
18 Apr 18	20.90000 +0.00	20.99	20.85	20.86	38,514,252
17 Apr 18	20.90000 -0.30	21.14	20.90	21.10	52,606,328
16 Apr 18	21.20000 +0.00	21.29	21.09	21.21	19,867,060
13 Apr 18	21.20000 -0.17	21.31	21.00	21.17	26,186,410
12 Apr 18	21.37000 +0.22	21.37	21.07	21.14	11,856,403
11 Apr 18	21.15000 -0.29	21.70	21.13	21.49	15,209,393
10 Apr 18	21.44000 +0.06	21.77	21.25	21.25	19,099,096
09 Apr 18	21.38000 +0.00	21.51	21.23	21.46	9,904,580
06 Apr 18	21.38000 -0.16	21.59	21.31	21.50	14,693,647
05 Apr 18	21.54000 +0.74	21.56	20.86	21.06	20,101,132
04 Apr 18	20.80000 -0.10	21.11	20.80	20.94	36,204,272
03 Apr 18	20.90000 -0.10	21.02	20.80	20.85	28,648,180
29 Mar 18	21.00000 +0.08	21.08	20.90	21.00	16,281,561
28 Mar 18	20.92000 -0.08	21.08	20.80	21.00	42,652,280
27 Mar 18	21.00000 +0.00	21.27	20.85	21.20	30,299,608
26 Mar 18	21.00000 -0.05	21.18	20.83	21.10	21,493,342
23 Mar 18	21.05000 -0.09	21.27	20.82	20.88	18,429,856
22 Mar 18	21.14000 -0.41	21.47	20.83	21.41	20,222,028
21 Mar 18	21.55000 +0.15	22.07	21.34	21.80	14,955,921
20 Mar 18	21.40000 -0.05	21.58	21.31	21.50	8,902,536
19 Mar 18	21.45000 -0.27	21.73	21.38	21.67	10,204,039
16 Mar 18	21.72000 -0.06	21.87	21.45	21.70	32,399,054
15 Mar 18	21.78000 +0.57	21.86	21.13	21.28	19,181,938
14 Mar 18	21.21000 -0.27	21.50	21.05	21.46	17,325,248
13 Mar 18	21.48000 -0.26	21.77	21.38	21.74	17,379,292
12 Mar 18	21.74000 +0.47	21.74	21.37	21.50	15,862,198
09 Mar 18	21.27000 +0.28	21.40	20.87	20.99	12,509,874
08 Mar 18	20.99000 +0.24	21.01	20.52	20.70	10,229,893
07 Mar 18	20.75000 +0.18	20.93	20.45	20.51	15,245,410
06 Mar 18	20.57000 +0.04	20.88	20.57	20.61	16,406,504
05 Mar 18	20.53000 +0.18	20.59	20.30	20.31	14,103,595
02 Mar 18	20.35000 -0.36	20.67	20.31	20.57	22,183,524
01 Mar 18	20.71000 -0.54	21.28	20.70	21.21	18,726,420
28 Feb 18	21.25000 +0.14	21.39	20.84	21.01	15,653,932
27 Feb 18	21.11000 +0.06	21.38	21.03	21.10	14,542,213
26 Feb 18	21.05000 +0.15	21.08	20.92	21.00	13,376,011
23 Feb 18	20.90000 -0.06	21.25	20.85	21.00	14,932,919
22 Feb 18	20.96000 +0.02	21.02	20.68	20.83	20,211,900
21 Feb 18	20.94000 -0.36	21.15	20.78	21.01	19,485,664
20 Feb 18	21.30000 +0.33	21.52	20.91	20.93	21,797,096
19 Feb 18	20.97000 +0.11	21.17	20.90	21.06	16,976,068
16 Feb 18	20.86000 -1.34	21.73	20.26	21.40	60,341,568
15 Feb 18	22.20000 +0.33	22.21	21.76	21.80	13,746,666
14 Feb 18	21.87000 +0.41	22.01	21.49	21.62	18,661,006
13 Feb 18	21.46000 -0.22	21.72	21.42	21.61	10,712,304
12 Feb 18	21.68000 +0.39	21.78	21.45	21.48	14,672,230
09 Feb 18	21.29000 -0.52	21.96	21.18	21.66	24,262,696
08 Feb 18	21.81000 -0.83	22.57	21.71	22.53	21,870,424
07 Feb 18	22.64000 +0.70	22.68	21.98	22.16	20,383,056
06 Feb 18	21.94000 -0.27	22.39	21.46	21.55	26,943,052
05 Feb 18	22.21000 -0.45	22.52	22.14	22.50	17,638,244
02 Feb 18	22.66000 -0.76	23.47	22.66	23.31	14,327,037
01 Feb 18	23.42000 -0.21	23.56	23.15	23.49	13,840,438
31 Jan 18	23.63000 +0.24	23.67	23.38	23.49	13,336,223
30 Jan 18	23.39000 +0.11	23.44	23.17	23.17	12,266,572
29 Jan 18	23.28000 +0.03	23.47	23.19	23.20	10,051,903
26 Jan 18	23.25000 +0.03	23.57	23.19	23.40	12,952,852
25 Jan 18	23.22000 -0.37	23.56	23.03	23.54	17,181,540
24 Jan 18	23.59000 -0.13	23.84	23.44	23.71	10,992,803
23 Jan 18	23.72000 -0.23	24.09	23.54	24.04	11,872,061
22 Jan 18	23.95000 +0.31	23.96	23.61	23.64	9,397,390
19 Jan 18	23.64000 +0.38	23.67	23.26	23.26	14,035,934
18 Jan 18	23.26000 -0.29	23.74	23.20	23.64	14,848,505
17 Jan 18	23.55000 -0.25	23.79	23.52	23.79	12,384,335
16 Jan 18	23.80000 -0.21	24.07	23.77	24.02	12,663,285
15 Jan 18	24.01000 +0.63	24.12	23.73	23.75	20,163,984
12 Jan 18	23.38000 -0.91	24.22	23.00	23.25	38,570,448
11 Jan 18	24.29000 -0.55	24.70	24.12	24.68	17,316,164
10 Jan 18	24.84000 +0.04	24.87	24.56	24.79	24,636,720
09 Jan 18	24.80000 +0.98	24.87	23.77	23.78	32,644,620
08 Jan 18	23.82000 +0.27	23.92	23.44	23.52	15,597,774
05 Jan 18	23.55000 +0.33	23.59	23.17	23.23	16,286,465
04 Jan 18	23.22000 +0.22	23.34	22.95	23.12	17,499,826
03 Jan 18	23.00000 +0.49	23.05	22.47	22.52	18,736,736
02 Jan 18	22.51000 +0.09	22.51	22.24	22.30	13,791,317
29 Dec 17	22.42000 -0.18	22.59	22.42	22.53	8,764,788
28 Dec 17	22.60000 -0.15	22.78	22.55	22.76	6,140,374
27 Dec 17	22.75000 -0.01	22.84	22.64	22.72	6,952,111
22 Dec 17	22.76500 -0.19	23.27	22.67	23.00	10,301,640
21 Dec 17	22.95500 +0.25	23.00	22.48	22.60	15,468,496
20 Dec 17	22.70500 -0.03	23.26	22.60	22.83	14,913,076
19 Dec 17	22.74000 +0.06	22.88	22.55	22.68	11,636,896
18 Dec 17	22.68500 +0.26	22.83	22.57	22.61	16,916,624
15 Dec 17	22.42000 +0.12	22.50	22.13	22.19	20,301,372
14 Dec 17	22.30000 -0.40	22.64	22.25	22.58	12,631,600
13 Dec 17	22.70000 -0.20	22.95	22.64	22.70	21,393,524
12 Dec 17	22.90000 +0.10	22.96	22.62	22.85	14,289,386
11 Dec 17	22.80000 +0.60	23.06	22.22	22.25	19,075,692
08 Dec 17	22.19500 +0.19	22.28	22.11	22.14	10,197,652
07 Dec 17	22.00000 -0.06	22.34	21.98	22.07	11,145,503
06 Dec 17	22.06000 -0.03	22.11	21.80	22.01	9,861,698
05 Dec 17	22.09500 +0.00	22.17	21.94	22.06	10,575,846
04 Dec 17	22.09500 +0.05	22.36	21.98	22.24	12,700,152
01 Dec 17	22.05000 -0.32	22.39	22.03	22.33	14,599,433
30 Nov 17	22.36500 -0.34	22.78	22.36	22.78	25,959,486
29 Nov 17	22.71000 -0.13	22.94	22.68	22.92	15,791,285
28 Nov 17	22.83500 -0.16	23.14	22.76	22.99	12,201,326
27 Nov 17	22.99000 -0.28	23.26	22.84	22.91	13,562,566
24 Nov 17	23.27500 +0.05	23.40	22.98	23.14	12,741,509
23 Nov 17	23.23000 +0.14	23.50	22.93	23.00	14,858,267
22 Nov 17	23.09000 -0.06	23.25	22.97	23.06	12,679,042
21 Nov 17	23.15000 +0.29	23.21	22.70	22.80	17,734,000
20 Nov 17	22.86000 +0.25	22.89	22.49	22.65	20,357,988
17 Nov 17	22.61000 +0.95	22.83	21.02	21.20	46,724,528
16 Nov 17	21.66000 +0.55	21.74	21.13	21.13	17,453,202
15 Nov 17	21.11000 -0.51	21.69	21.11	21.61	19,705,952
14 Nov 17	21.62500 +0.85	21.67	21.13	21.30	28,635,142
13 Nov 17	20.77000 -0.10	21.18	20.56	20.88	13,414,859
10 Nov 17	20.87500 -0.07	21.03	20.66	21.01	10,113,189
09 Nov 17	20.94500 -0.24	21.25	20.92	21.13	10,303,246
08 Nov 17	21.18500 -0.22	21.48	21.11	21.48	11,726,218
07 Nov 17	21.40000 -0.20	21.70	21.40	21.70	7,037,592
06 Nov 17	21.60500 -0.14	21.78	21.59	21.70	7,165,991
03 Nov 17	21.74000 +0.05	21.79	21.55	21.74	7,861,305
02 Nov 17	21.69500 -0.02	21.80	21.58	21.75	9,876,846
01 Nov 17	21.72000 +0.39	21.75	21.28	21.34	15,090,094
31 Oct 17	21.32500 +0.31	21.42	21.05	21.13	13,521,185
30 Oct 17	21.02000 +0.47	21.06	20.52	20.53	14,199,762
27 Oct 17	20.55500 -0.14	20.75	20.44	20.75	13,723,288
26 Oct 17	20.69500 +0.20	20.74	20.41	20.55	10,409,923
25 Oct 17	20.49500 +0.01	20.62	20.39	20.42	9,270,764
24 Oct 17	20.49000 +0.01	20.66	20.35	20.47	12,906,431
23 Oct 17	20.48000 -0.34	20.77	20.43	20.74	16,827,380
20 Oct 17	20.81500 -0.47	21.43	20.78	21.39	16,002,987
19 Oct 17	21.28000 -0.01	21.40	21.13	21.31	11,396,438
18 Oct 17	21.29000 +0.07	21.35	21.17	21.25	6,140,709
17 Oct 17	21.22000 +0.02	21.27	21.09	21.17	6,976,105
16 Oct 17	21.20000 -0.05	21.36	21.08	21.16	7,849,668
13 Oct 17	21.25500 -0.19	21.51	21.25	21.50	8,981,749
12 Oct 17	21.44500 +0.17	21.62	21.35	21.36	14,673,628
11 Oct 17	21.27000 -0.06	21.40	21.23	21.40	10,962,225
10 Oct 17	21.33000 +0.05	21.40	21.16	21.18	7,662,140
09 Oct 17	21.28000 +0.12	21.32	21.20	21.24	5,403,473
06 Oct 17	21.16000 +0.05	21.32	21.07	21.15	9,268,516
05 Oct 17	21.11000 -0.12	21.20	20.99	21.11	15,694,493
04 Oct 17	21.23000 -0.17	21.49	21.08	21.38	12,772,765
03 Oct 17	21.40000 -0.14	21.53	21.36	21.51	7,440,663
02 Oct 17	21.53500 +0.11	21.56	20.99	21.38	13,657,654
29 Sep 17	21.42000 +0.60	21.42	20.89	21.06	25,983,616
28 Sep 17	20.81500 +0.03	20.87	20.66	20.78	8,830,797
27 Sep 17	20.78500 +0.06	20.78	20.78	20.78	8,171,369
26 Sep 17	20.72500 -0.03	20.86	20.69	20.76	6,631,848
25 Sep 17	20.75500 +0.01	20.88	20.68	20.71	8,510,265
22 Sep 17	20.74500 -0.18	20.99	20.69	20.99	16,654,876
21 Sep 17	20.93000 -0.09	21.34	20.93	21.17	15,328,059
20 Sep 17	21.02000 -0.15	21.19	21.01	21.08	11,392,344
19 Sep 17	21.17000 +0.27	21.17	21.00	21.07	13,155,572
18 Sep 17	20.89500 -0.08	21.09	20.84	21.00	7,626,769
15 Sep 17	20.98000 -0.05	21.11	20.90	21.00	24,803,052
14 Sep 17	21.02500 -0.21	21.22	20.97	21.03	18,509,516
13 Sep 17	21.23500 +0.58	21.26	20.78	20.78	27,306,878
12 Sep 17	20.66000 +0.24	20.67	20.32	20.48	15,633,227
11 Sep 17	20.42000 +0.48	20.45	20.16	20.20	14,806,285
08 Sep 17	19.94000 -0.05	20.02	19.82	19.86	7,899,945
07 Sep 17	19.98500 -0.13	20.18	19.92	20.18	16,503,222
06 Sep 17	20.11500 -0.04	20.21	20.01	20.08	8,915,972
05 Sep 17	20.15500 +0.06	20.29	19.99	20.09	12,648,031
04 Sep 17	20.10000 -0.18	20.24	20.03	20.07	9,197,558
01 Sep 17	20.28000 +1.01	20.70	20.02	20.60	34,976,468
31 Aug 17	19.27500 -0.10	19.47	19.15	19.31	15,400,685
30 Aug 17	19.37000 +0.48	19.46	19.03	19.03	21,248,402
29 Aug 17	18.89000 +0.06	18.95	18.40	18.72	19,151,042
28 Aug 17	18.82500 -0.55	19.19	18.82	19.19	14,007,363
25 Aug 17	19.38000 +0.43	19.63	18.96	18.98	18,764,218
24 Aug 17	18.94500 -0.13	19.07	18.84	19.06	13,251,040
23 Aug 17	19.07500 +0.01	19.16	19.00	19.13	14,561,484
22 Aug 17	19.07000 +0.35	19.11	18.74	18.81	15,440,134
21 Aug 17	18.72000 -0.23	18.94	18.65	18.88	10,946,133
18 Aug 17	18.94500 -0.13	18.98	18.77	18.92	12,347,301
17 Aug 17	19.07000 -0.10	19.24	19.00	19.11	12,494,844
16 Aug 17	19.17500 +0.01	19.38	19.16	19.32	9,452,689
15 Aug 17	19.16500 -0.04	19.33	19.15	19.25	7,099,973
14 Aug 17	19.21000 +0.23	19.30	19.01	19.10	9,498,873
11 Aug 17	18.97500 -0.26	19.17	18.88	19.14	14,145,998
10 Aug 17	19.24000 -0.11	19.38	19.17	19.35	11,337,673
09 Aug 17	19.35000 -0.57	19.74	19.13	19.74	24,850,112
08 Aug 17	19.92500 -0.06	20.06	19.83	19.94	8,220,200
07 Aug 17	19.98500 -0.27	20.26	19.98	20.25	10,798,520
04 Aug 17	20.26000 +0.15	20.36	19.98	20.02	9,415,823
03 Aug 17	20.11500 +0.10	20.18	19.86	20.02	9,736,135
02 Aug 17	20.01500 -0.11	20.37	19.96	20.09	18,162,160
01 Aug 17	20.12500 +0.56	20.19	19.57	19.84	16,757,638
31 Jul 17	19.57000 -0.26	19.82	19.49	19.74	19,496,194
28 Jul 17	19.83000 -0.27	20.02	19.73	19.97	13,852,309
27 Jul 17	20.10500 +0.08	20.14	19.86	19.90	11,905,741
26 Jul 17	20.02500 +0.02	20.09	19.93	19.95	9,164,892
25 Jul 17	20.00000 +0.25	20.11	19.70	19.70	15,576,710
24 Jul 17	19.75000 +0.17	19.76	19.56	19.62	9,945,042
21 Jul 17	19.58500 -0.30	19.85	19.47	19.82	19,141,924
20 Jul 17	19.88000 +0.08	20.16	19.78	19.85	13,445,760
19 Jul 17	19.80000 +0.38	19.88	19.42	19.47	12,306,189
18 Jul 17	19.42000 -0.18	19.61	19.25	19.58	13,540,337
17 Jul 17	19.60500 -0.21	19.91	19.50	19.82	12,367,646
14 Jul 17	19.81500 +0.11	19.92	19.72	19.77	10,709,733
13 Jul 17	19.70500 -0.35	20.05	19.66	20.00	14,244,956
12 Jul 17	20.05500 +0.22	20.28	19.75	19.80	15,122,911
11 Jul 17	19.83500 +0.07	19.91	19.64	19.75	12,230,551
10 Jul 17	19.76000 +0.21	19.90	19.58	19.61	14,902,672
07 Jul 17	19.55000 +0.09	19.67	19.36	19.52	11,979,510
06 Jul 17	19.46000 -0.16	19.58	19.30	19.53	14,271,116
05 Jul 17	19.61500 +0.05	19.64	19.40	19.52	11,304,656
04 Jul 17	19.57000 -0.15	19.77	19.51	19.63	8,952,745
03 Jul 17	19.72000 +0.23	19.89	19.57	19.58	12,054,277
30 Jun 17	19.49000 -0.18	19.84	19.49	19.67	15,774,053
29 Jun 17	19.67500 -0.63	20.34	19.67	20.34	24,034,156
28 Jun 17	20.30000 +0.07	20.41	20.04	20.15	14,052,802
27 Jun 17	20.23000 -0.20	20.41	20.08	20.39	11,362,113
26 Jun 17	20.43500 -0.16	20.82	20.42	20.70	11,320,825
23 Jun 17	20.59500 +0.02	20.77	20.50	20.59	12,522,320
22 Jun 17	20.57500 +0.01	20.58	20.30	20.42	10,776,630
21 Jun 17	20.57000 -0.10	20.62	20.35	20.58	14,956,832
20 Jun 17	20.66500 +0.12	20.74	20.39	20.65	15,074,341
19 Jun 17	20.54500 -0.01	20.78	20.50	20.68	10,738,856
16 Jun 17	20.56000 +0.41	20.75	20.23	20.23	57,486,512
15 Jun 17	20.14500 +0.30	20.15	19.61	19.78	24,106,708
14 Jun 17	19.85000 +0.10	20.03	19.75	19.75	17,826,224
13 Jun 17	19.74500 +0.11	19.84	19.64	19.64	12,373,412
12 Jun 17	19.63500 -0.41	20.02	19.57	20.02	16,593,615
09 Jun 17	20.05000 -0.05	20.24	19.88	20.10	15,020,411
08 Jun 17	20.09500 -0.22	20.34	20.09	20.33	15,080,802
07 Jun 17	20.31500 +0.43	20.65	19.90	19.90	34,706,920
06 Jun 17	19.88500 -0.01	19.97	19.75	19.85	13,859,656
05 Jun 17	19.90000 -0.02	19.95	19.77	19.90	7,759,941
02 Jun 17	19.92000 +0.24	20.17	19.75	19.80	16,592,818
01 Jun 17	19.68500 +0.38	19.86	19.28	19.33	19,029,168
31 May 17	19.30500 -0.08	19.48	19.24	19.28	22,416,268
30 May 17	19.39000 -0.13	19.44	19.28	19.32	12,169,441
29 May 17	19.51500 -0.07	19.56	19.41	19.42	4,960,005
26 May 17	19.58000 +0.34	19.67	19.12	19.12	15,027,394
25 May 17	19.24000 +0.09	19.37	19.10	19.10	9,943,971
24 May 17	19.14500 -0.24	19.48	19.08	19.21	20,518,542
23 May 17	19.39000 +0.34	19.66	19.28	19.30	26,877,396
22 May 17	19.04500 +0.10	19.21	18.79	18.79	13,214,762
19 May 17	18.94000 +0.17	19.00	18.50	18.53	24,879,162
18 May 17	18.77000 -0.13	18.91	18.54	18.77	19,656,696
17 May 17	18.89500 -0.26	19.09	18.74	18.88	19,784,756
16 May 17	19.15500 -0.09	19.31	19.02	19.22	16,086,220
15 May 17	19.25000 +0.00	19.30	19.11	19.23	14,698,791
12 May 17	19.25000 +0.86	19.68	18.98	19.01	38,906,080
11 May 17	18.39000 -0.36	18.75	18.21	18.56	21,123,808
10 May 17	18.75000 -0.27	19.00	18.74	18.84	16,283,649
09 May 17	19.02500 +0.32	19.08	18.72	18.73	16,535,888
08 May 17	18.70000 -0.05	18.89	18.66	18.86	15,554,288
05 May 17	18.74500 +0.45	18.82	18.31	18.39	21,460,370
04 May 17	18.30000 +0.38	18.33	17.94	18.00	21,261,536
03 May 17	17.92000 -0.05	18.00	17.90	18.00	14,145,671
02 May 17	17.96500 -0.25	18.15	17.90	17.91	25,368,120
28 Apr 17	18.21500 -0.37	18.65	18.22	18.56	25,545,186
27 Apr 17	18.58500 -0.33	18.90	18.58	18.90	17,195,668
26 Apr 17	18.91500 +0.25	19.16	18.75	18.85	21,997,480
25 Apr 17	18.67000 -0.09	19.24	18.51	18.80	25,590,482
24 Apr 17	18.76500 +1.10	18.80	18.18	18.32	32,877,742
21 Apr 17	17.66000 -0.20	17.91	17.57	17.87	19,972,410
20 Apr 17	17.86500 +0.40	17.88	17.42	17.42	17,816,308
19 Apr 17	17.47000 -0.19	17.64	17.35	17.58	15,502,711
18 Apr 17	17.65500 -0.34	18.07	17.55	18.00	19,098,198
13 Apr 17	18.00000 +0.01	18.07	17.92	17.92	10,863,664
12 Apr 17	17.98500 +0.18	18.31	17.97	18.19	17,375,588
11 Apr 17	17.81000 -0.16	17.98	17.75	17.87	14,068,020
10 Apr 17	17.97000 -0.11	18.06	17.83	18.01	10,476,500
07 Apr 17	18.07500 +0.00	18.11	17.91	18.00	8,829,858
06 Apr 17	18.07500 -0.03	18.27	17.82	17.97	13,793,209
05 Apr 17	18.10500 -0.02	18.16	17.95	18.09	9,975,023
04 Apr 17	18.12500 +0.18	18.26	17.90	17.99	18,539,056
03 Apr 17	17.94000 -0.28	18.25	17.85	18.13	15,856,808
31 Mar 17	18.22500 +0.60	18.25	17.58	17.64	28,666,052
30 Mar 17	17.63000 -0.05	17.72	17.50	17.70	11,156,267
29 Mar 17	17.67500 +0.26	17.73	17.43	17.49	13,663,563
28 Mar 17	17.41000 +0.11	17.49	17.33	17.35	9,371,425
27 Mar 17	17.29500 +0.13	17.34	16.99	17.00	11,287,416
24 Mar 17	17.16500 -0.01	17.20	17.05	17.14	8,489,588
23 Mar 17	17.17500 +0.24	17.20	16.85	16.85	12,858,201
22 Mar 17	16.93000 -0.05	17.00	16.88	17.00	9,125,599
21 Mar 17	16.98000 -0.19	17.25	16.98	17.17	12,669,517
20 Mar 17	17.17000 +0.04	17.22	17.08	17.11	10,420,212
17 Mar 17	17.13000 +0.15	17.18	16.91	16.91	33,936,148
16 Mar 17	16.98000 -0.06	17.15	16.90	17.11	11,411,218
15 Mar 17	17.03500 -0.06	17.14	17.01	17.13	9,495,644
14 Mar 17	17.09000 -0.16	17.27	16.99	17.25	11,576,120
13 Mar 17	17.24500 -0.08	17.36	17.13	17.36	12,529,169
10 Mar 17	17.32500 -0.02	17.49	17.26	17.33	15,571,250
09 Mar 17	17.34500 +0.52	17.40	16.98	17.00	26,865,644
08 Mar 17	16.82500 +0.09	16.90	16.57	16.61	18,193,678
07 Mar 17	16.73500 +0.17	16.77	16.48	16.50	18,822,402
06 Mar 17	16.56500 +0.02	16.65	16.33	16.41	13,777,497
03 Mar 17	16.54500 -0.14	16.68	16.48	16.68	18,129,850
02 Mar 17	16.68000 -0.05	16.75	16.47	16.47	18,030,018
01 Mar 17	16.73000 +0.07	16.78	16.50	16.73	21,956,842
28 Feb 17	16.65500 +0.14	16.81	16.50	16.57	26,471,748
27 Feb 17	16.51500 +0.19	16.55	16.17	16.30	22,406,500
24 Feb 17	16.32000 -0.67	16.61	15.96	16.39	41,543,536
23 Feb 17	16.99000 -0.03	17.06	16.78	16.95	14,452,821
22 Feb 17	17.02000 +0.08	17.13	16.88	16.99	16,089,105
21 Feb 17	16.94500 +0.11	17.02	16.81	16.84	14,032,126
20 Feb 17	16.83500 -0.14	17.10	16.83	17.10	10,708,704
17 Feb 17	16.97000 -0.01	17.03	16.83	16.98	14,179,220
16 Feb 17	16.98000 -0.01	17.08	16.91	17.08	10,042,018
15 Feb 17	16.99000 -0.14	17.26	16.90	17.26	13,386,595
14 Feb 17	17.13000 -0.14	17.30	17.13	17.16	12,277,078
13 Feb 17	17.26500 +0.19	17.45	17.10	17.10	13,787,190
10 Feb 17	17.07000 -0.10	17.17	16.99	17.16	9,578,388
09 Feb 17	17.17500 +0.23	17.20	16.89	16.95	10,548,321
08 Feb 17	16.94500 +0.00	17.00	16.88	16.92	10,620,955
07 Feb 17	16.94000 -0.01	17.10	16.91	16.99	8,138,348
06 Feb 17	16.95000 -0.03	17.05	16.85	16.92	13,205,102
03 Feb 17	16.98000 -0.04	17.10	16.92	17.05	11,929,694
02 Feb 17	17.02000 -0.07	17.17	17.02	17.11	8,517,400
01 Feb 17	17.09500 +0.15	17.24	16.94	17.05	11,107,787
31 Jan 17	16.94000 -0.26	17.32	16.94	17.25	14,903,310
30 Jan 17	17.20000 -0.09	17.33	17.09	17.29	9,786,662
27 Jan 17	17.29000 -0.16	17.48	17.25	17.43	9,294,791
26 Jan 17	17.45500 -0.06	17.67	17.39	17.53	12,677,281
25 Jan 17	17.51000 -0.39	17.82	17.50	17.71	22,261,296
24 Jan 17	17.90000 +0.16	17.95	17.73	17.81	10,997,539
23 Jan 17	17.73500 -0.05	18.01	17.60	17.71	15,692,719
20 Jan 17	17.78500 +0.16	17.99	17.66	17.80	20,924,728
19 Jan 17	17.62500 +0.08	17.64	17.22	17.30	18,730,988
18 Jan 17	17.55000 -0.10	17.67	17.32	17.62	16,566,241
17 Jan 17	17.65000 -0.14	17.78	17.53	17.68	15,035,183
16 Jan 17	17.79000 -0.48	18.08	17.75	18.07	15,156,864
13 Jan 17	18.27000 +0.50	18.33	17.66	17.77	20,870,132
12 Jan 17	17.77500 -0.27	18.00	17.68	18.00	15,230,948
11 Jan 17	18.05000 -0.09	18.20	17.99	18.16	16,220,406
10 Jan 17	18.14000 -0.14	18.19	17.88	18.10	14,435,299
09 Jan 17	18.27500 -0.06	18.33	18.10	18.32	8,164,892
06 Jan 17	18.33000 +0.09	18.36	18.11	18.25	7,944,461
05 Jan 17	18.24000 +0.03	18.38	18.17	18.23	8,957,664
04 Jan 17	18.21000 +0.10	18.26	18.11	18.16	9,672,021
03 Jan 17	18.11000 +0.02	18.25	18.02	18.15	10,707,143
02 Jan 17	18.09500 +0.04	18.09	17.93	18.00	5,658,891
30 Dec 16	18.05500 +0.06	18.07	17.81	17.95	9,166,155
29 Dec 16	18.00000 +0.09	18.03	17.82	17.87	6,582,714
28 Dec 16	17.90500 +0.05	17.92	17.80	17.86	7,537,774
27 Dec 16	17.85500 +0.13	17.85	17.65	17.70	5,767,271
23 Dec 16	17.73000 -0.13	18.03	17.73	17.94	8,224,200
22 Dec 16	17.85500 -0.47	18.35	17.85	18.27	14,549,597
21 Dec 16	18.32500 -0.05	18.58	18.32	18.42	9,432,434
20 Dec 16	18.37500 +0.13	18.51	18.07	18.23	14,804,426
19 Dec 16	18.24500 +0.07	18.32	18.04	18.08	10,539,969
16 Dec 16	18.18000 -0.02	18.30	18.08	18.14	55,380,568
15 Dec 16	18.20000 +0.12	18.30	18.04	18.08	17,333,780
14 Dec 16	18.08000 -0.47	18.55	18.08	18.49	20,460,562
13 Dec 16	18.55000 +0.05	18.65	17.97	18.10	21,182,478
12 Dec 16	18.49500 -0.39	18.85	18.42	18.80	15,579,819
09 Dec 16	18.88500 +1.15	18.96	17.85	17.85	35,411,160
08 Dec 16	17.73500 -0.10	17.89	17.66	17.75	17,416,036
07 Dec 16	17.83500 -0.07	18.05	17.77	18.02	13,201,943
06 Dec 16	17.90000 +0.24	17.90	17.60	17.74	13,768,760
05 Dec 16	17.66000 +0.04	17.89	17.47	17.57	11,963,390
02 Dec 16	17.62000 -0.37	17.86	17.47	17.85	15,979,282
01 Dec 16	17.99000 +0.00	18.09	17.82	17.96	13,089,260
30 Nov 16	17.99000 -0.01	18.07	17.93	18.00	53,978,788
29 Nov 16	18.00000 +0.37	18.08	17.59	17.65	14,908,083
28 Nov 16	17.63000 -0.09	17.80	17.60	17.80	12,313,503
25 Nov 16	17.71500 -0.06	17.81	17.58	17.80	9,761,625
24 Nov 16	17.77500 -0.13	17.95	17.69	17.95	9,779,936
23 Nov 16	17.90000 -0.22	18.25	17.90	18.09	21,866,400
22 Nov 16	18.12000 -0.03	18.39	17.99	18.22	17,765,390
21 Nov 16	18.15500 -0.20	18.41	18.15	18.34	15,853,110
18 Nov 16	18.35500 -0.75	19.09	18.35	19.08	21,855,252
17 Nov 16	19.10500 -0.10	19.31	18.94	19.26	10,918,616
16 Nov 16	19.20000 +0.03	19.41	19.06	19.20	16,611,079
15 Nov 16	19.17000 -0.41	19.75	19.13	19.70	15,337,090
14 Nov 16	19.57500 +0.05	19.87	19.48	19.73	13,272,518
11 Nov 16	19.52500 -0.18	19.98	19.48	19.75	19,295,048
10 Nov 16	19.70000 +1.63	20.09	18.98	18.99	49,132,848
09 Nov 16	18.07500 +0.07	18.08	17.42	17.46	16,428,390
08 Nov 16	18.01000 -0.13	18.19	17.88	18.10	11,309,547
07 Nov 16	18.14000 +0.05	18.38	18.10	18.30	9,082,962
04 Nov 16	18.09500 -0.20	18.23	18.05	18.23	9,724,211
03 Nov 16	18.29500 +0.09	18.39	18.11	18.11	11,075,358
02 Nov 16	18.20500 -0.15	18.33	18.13	18.29	10,137,915
01 Nov 16	18.35000 -0.07	18.58	18.27	18.55	10,078,443
31 Oct 16	18.42000 +0.02	18.48	18.25	18.31	10,767,007
28 Oct 16	18.39500 -0.02	18.48	18.23	18.32	10,243,631
27 Oct 16	18.42000 +0.18	18.42	18.10	18.24	11,311,039
26 Oct 16	18.23500 -0.02	18.32	18.09	18.19	10,906,227
25 Oct 16	18.26000 -0.28	18.58	18.24	18.57	11,904,842
24 Oct 16	18.54000 -0.07	18.83	18.53	18.64	12,640,226
21 Oct 16	18.61500 +0.15	18.61	18.37	18.53	13,948,524
20 Oct 16	18.47000 +0.00	18.50	18.28	18.42	11,029,383
19 Oct 16	18.46500 +0.11	18.49	18.27	18.34	11,222,812
18 Oct 16	18.35000 +0.27	18.41	18.22	18.24	17,638,412
17 Oct 16	18.08500 -0.17	18.31	18.08	18.17	14,240,706
14 Oct 16	18.25500 +0.18	18.34	18.07	18.07	16,945,484
13 Oct 16	18.07000 -0.18	18.16	17.86	18.11	16,032,016
12 Oct 16	18.24500 +0.05	18.28	18.13	18.27	13,957,514
11 Oct 16	18.19500 -0.21	18.42	18.17	18.31	11,610,094
10 Oct 16	18.40500 +0.33	18.55	18.20	18.40	22,029,026
07 Oct 16	18.08000 -0.01	18.14	17.99	18.07	11,439,524
06 Oct 16	18.09500 -0.03	18.25	17.97	18.14	12,036,526
05 Oct 16	18.12000 +0.04	18.14	17.89	17.92	14,321,966
04 Oct 16	18.08000 +0.42	18.17	17.99	18.03	27,989,508
03 Oct 16	17.65500 -0.30	17.94	17.64	17.92	14,754,258
30 Sep 16	17.95000 +0.03	17.97	17.56	17.68	18,690,136
29 Sep 16	17.92500 +0.13	18.03	17.87	17.90	13,507,132
28 Sep 16	17.80000 +0.17	17.98	17.67	17.69	14,245,185
27 Sep 16	17.62500 -0.08	17.87	17.45	17.82	14,424,389
26 Sep 16	17.70000 -0.28	17.89	17.70	17.83	16,052,929
23 Sep 16	17.98000 +0.02	18.00	17.89	17.94	11,765,262
22 Sep 16	17.96000 +0.44	18.01	17.59	17.65	16,638,613
21 Sep 16	17.52000 +0.03	17.74	17.51	17.68	7,619,422
20 Sep 16	17.48500 +0.10	17.57	17.20	17.33	11,884,259
19 Sep 16	17.38500 +0.28	17.49	17.25	17.25	14,851,434
16 Sep 16	17.10500 +0.05	17.17	16.92	17.02	64,664,604
15 Sep 16	17.05500 -0.09	17.20	16.92	17.07	17,566,728
14 Sep 16	17.14500 -0.13	17.35	17.11	17.35	22,533,616
13 Sep 16	17.27000 -0.23	17.62	17.27	17.57	16,375,648
12 Sep 16	17.50000 -0.19	17.51	17.33	17.44	14,312,670
09 Sep 16	17.69000 -0.29	17.97	17.64	17.97	11,922,609
08 Sep 16	17.98000 -0.05	18.06	17.76	17.99	10,912,287
07 Sep 16	18.02500 +0.07	18.03	17.87	18.00	8,381,923
06 Sep 16	17.95000 -0.05	18.05	17.88	18.00	9,172,154
05 Sep 16	18.00500 +0.04	18.14	17.95	18.00	9,204,161
02 Sep 16	17.96500 +0.44	17.97	17.54	17.60	15,489,586
01 Sep 16	17.52500 +0.15	17.57	17.34	17.34	12,799,461
31 Aug 16	17.38000 -0.07	17.53	17.36	17.44	19,258,090
30 Aug 16	17.45000 +0.24	17.53	17.20	17.27	20,538,384
29 Aug 16	17.21000 -0.07	17.24	17.08	17.19	11,801,025
26 Aug 16	17.27500 -0.31	17.41	16.51	17.23	38,307,060
25 Aug 16	17.58000 -0.09	17.61	17.35	17.49	10,107,210
24 Aug 16	17.66500 +0.07	17.73	17.34	17.49	11,685,996
23 Aug 16	17.59500 +0.07	17.65	17.41	17.56	9,800,812
22 Aug 16	17.52500 -0.09	17.67	17.41	17.60	8,148,645
19 Aug 16	17.61000 -0.07	17.66	17.41	17.62	10,852,966
18 Aug 16	17.68000 +0.01	17.83	17.58	17.76	11,148,964
17 Aug 16	17.67000 -0.18	17.90	17.63	17.90	6,917,234
16 Aug 16	17.85000 -0.16	17.95	17.69	17.95	7,535,404
15 Aug 16	18.01500 -0.08	18.14	18.00	18.14	5,104,349
12 Aug 16	18.09500 +0.09	18.16	17.99	18.02	11,121,970
11 Aug 16	18.00500 +0.00	18.09	17.87	18.06	9,706,101
10 Aug 16	18.00500 +0.01	18.02	17.84	17.91	7,183,701
09 Aug 16	17.99000 +0.33	17.99	17.65	17.67	9,570,199
08 Aug 16	17.66000 +0.02	17.81	17.61	17.68	6,733,355
05 Aug 16	17.64000 +0.23	17.68	17.43	17.48	10,880,982
04 Aug 16	17.41000 +0.01	17.56	17.38	17.46	6,861,162
03 Aug 16	17.39500 -0.06	17.54	17.24	17.47	8,229,047
02 Aug 16	17.46000 -0.11	17.67	17.42	17.55	9,470,117
01 Aug 16	17.57000 -0.01	17.75	17.49	17.69	7,663,509
29 Jul 16	17.58500 -0.03	17.73	17.42	17.73	13,006,615
28 Jul 16	17.61000 -0.16	17.81	17.61	17.76	12,158,142
27 Jul 16	17.77000 +0.39	18.08	17.46	17.47	23,199,724
26 Jul 16	17.38500 +0.01	17.48	17.29	17.32	13,241,895
25 Jul 16	17.37000 +0.26	17.37	17.08	17.08	13,335,908
22 Jul 16	17.11500 +0.03	17.20	17.00	17.05	6,785,329
21 Jul 16	17.08500 -0.14	17.28	16.98	17.20	10,523,750
20 Jul 16	17.22500 +0.27	17.23	17.00	17.03	13,922,912
19 Jul 16	16.96000 -0.34	17.29	16.96	17.23	15,365,481
18 Jul 16	17.29500 -0.07	17.52	17.24	17.40	7,915,661
15 Jul 16	17.36000 -0.01	17.45	17.26	17.28	10,158,440
14 Jul 16	17.37000 +0.15	17.47	17.26	17.29	14,434,674
13 Jul 16	17.22500 -0.11	17.38	17.20	17.27	15,881,943
12 Jul 16	17.34000 +0.20	17.45	17.15	17.15	16,137,736
11 Jul 16	17.13500 +0.35	17.14	16.83	16.90	16,152,790
08 Jul 16	16.78500 +0.40	16.78	16.33	16.34	20,470,324
07 Jul 16	16.38500 -0.17	16.76	16.36	16.63	23,888,192
06 Jul 16	16.56000 -0.28	16.86	16.45	16.73	43,243,396
05 Jul 16	16.84000 -0.05	16.92	16.73	16.76	23,796,324
04 Jul 16	16.89000 -0.08	17.08	16.85	17.00	12,990,041
01 Jul 16	16.97000 +0.07	17.08	16.85	17.00	19,842,340
30 Jun 16	16.90000 +0.40	17.16	16.48	16.48	37,106,360
29 Jun 16	16.50500 +0.73	16.50	15.99	15.99	26,939,828
28 Jun 16	15.77000 +0.49	15.97	15.54	15.61	34,169,204
27 Jun 16	15.28000 -0.32	15.65	15.20	15.38	39,543,840
24 Jun 16	15.59500 -1.11	15.95	14.87	15.05	80,367,216
23 Jun 16	16.70500 +0.35	16.74	16.45	16.45	27,482,224
22 Jun 16	16.35500 +0.16	16.58	16.19	16.28	23,421,824
21 Jun 16	16.19500 +0.13	16.22	15.99	16.14	16,270,896
20 Jun 16	16.07000 +0.49	16.14	15.98	15.98	27,247,700
17 Jun 16	15.58000 -0.06	15.87	15.52	15.77	32,151,264
16 Jun 16	15.64000 -0.05	15.73	15.43	15.53	24,002,282
15 Jun 16	15.69000 +0.60	15.77	15.22	15.28	36,445,944
14 Jun 16	15.09000 -0.61	15.68	15.09	15.62	45,351,792
13 Jun 16	15.70000 -0.24	15.85	15.70	15.78	26,045,724
10 Jun 16	15.94000 -0.31	16.27	15.94	16.20	28,383,966
09 Jun 16	16.25500 -0.39	16.60	16.25	16.56	28,160,396
08 Jun 16	16.64000 -0.20	16.83	16.64	16.76	23,258,982
07 Jun 16	16.84500 -0.29	17.03	16.77	16.86	24,805,302
06 Jun 16	17.13500 -0.16	17.31	17.12	17.18	15,901,868
03 Jun 16	17.29500 -0.22	17.55	17.18	17.50	25,672,184
02 Jun 16	17.51000 -0.16	17.73	17.51	17.63	17,660,472
01 Jun 16	17.67000 -0.16	17.88	17.65	17.67	20,565,056
31 May 16	17.83000 -0.11	17.95	17.79	17.90	22,048,142
30 May 16	17.94500 +0.05	17.99	17.77	17.77	8,040,943
27 May 16	17.89500 +0.11	17.92	17.68	17.68	12,021,521
26 May 16	17.78000 +0.14	17.80	17.37	17.44	14,268,853
25 May 16	17.64000 +0.03	17.72	17.55	17.56	22,467,844
24 May 16	17.60500 +0.43	17.64	17.01	17.03	24,147,940
23 May 16	17.17000 -0.15	17.34	17.11	17.24	12,749,232
20 May 16	17.32000 +0.32	17.32	16.83	16.83	20,734,632
19 May 16	17.00500 -0.16	17.17	16.93	17.00	16,378,157
18 May 16	17.16500 +0.28	17.18	16.70	16.70	19,010,900
17 May 16	16.89000 +0.19	17.07	16.70	16.75	23,318,724
16 May 16	16.70000 -0.22	16.80	16.67	16.67	10,953,820
13 May 16	16.92000 +0.01	17.01	16.77	16.82	17,735,928
12 May 16	16.90500 +0.45	17.07	16.38	16.75	27,762,156
11 May 16	16.46000 -0.31	16.74	16.46	16.68	17,186,596
10 May 16	16.76500 -0.18	17.09	16.74	17.03	16,156,206
09 May 16	16.94000 +0.09	17.13	16.84	16.92	13,516,706
06 May 16	16.85000 +0.05	16.86	16.68	16.71	14,496,753
05 May 16	16.80500 +0.15	16.90	16.66	16.66	11,685,461
04 May 16	16.65500 -0.03	16.83	16.61	16.61	19,964,592
03 May 16	16.69000 -0.39	17.04	16.69	16.97	19,639,002
02 May 16	17.07500 +0.32	17.11	16.81	16.89	14,324,479
29 Apr 16	16.76000 -0.38	17.00	16.70	16.95	22,678,268
28 Apr 16	17.13500 -0.18	17.32	17.00	17.30	22,457,960
27 Apr 16	17.32000 -0.21	17.59	17.30	17.54	20,391,634
26 Apr 16	17.53000 -0.87	17.62	17.41	17.57	21,475,784
25 Apr 16	18.40000 +0.04	18.42	18.18	18.42	13,943,531
22 Apr 16	18.36000 +0.00	18.49	18.27	18.35	10,159,597
21 Apr 16	18.36000 -0.25	18.64	18.20	18.60	24,933,776
20 Apr 16	18.61500 +0.10	18.61	18.30	18.42	18,361,722
19 Apr 16	18.51500 -0.13	18.86	18.36	18.74	24,932,222
18 Apr 16	18.64500 -0.12	18.70	18.49	18.58	13,825,433
15 Apr 16	18.76500 -0.03	18.84	18.69	18.80	17,922,936
14 Apr 16	18.80000 +0.05	18.94	18.70	18.77	17,002,588
13 Apr 16	18.74500 +0.34	18.75	18.58	18.65	20,659,168
12 Apr 16	18.41000 +0.02	18.42	18.13	18.42	19,257,372
11 Apr 16	18.39000 -0.03	18.53	18.22	18.39	12,130,417
08 Apr 16	18.42000 +0.16	18.45	18.23	18.31	15,370,029
07 Apr 16	18.26500 +0.03	18.49	18.19	18.24	20,953,622
06 Apr 16	18.23500 +0.13	18.28	18.05	18.11	19,568,378
05 Apr 16	18.10500 -0.25	18.23	18.06	18.15	22,813,552
04 Apr 16	18.35000 +0.11	18.55	18.05	18.14	17,166,452
01 Apr 16	18.24000 -0.24	18.26	17.89	18.25	24,668,292
31 Mar 16	18.48000 -0.45	18.83	18.40	18.82	21,796,736
30 Mar 16	18.93000 +0.21	18.98	18.77	18.77	18,083,058
29 Mar 16	18.72000 +0.07	18.93	18.65	18.78	11,067,905
24 Mar 16	18.65000 -0.54	18.94	18.63	18.94	15,657,009
23 Mar 16	19.19000 -0.11	19.39	19.08	19.31	13,011,792
22 Mar 16	19.30500 +0.55	19.39	18.88	19.02	27,053,426
21 Mar 16	18.76000 -0.16	18.97	18.72	18.79	11,339,884
18 Mar 16	18.92000 +0.00	19.01	18.80	18.98	45,561,520
17 Mar 16	18.92000 -0.14	19.23	18.71	19.23	22,199,224
16 Mar 16	19.05500 -0.13	19.31	18.98	19.27	17,232,848
15 Mar 16	19.18000 +0.03	19.23	19.03	19.05	13,995,791
14 Mar 16	19.15000 +0.10	19.30	19.13	19.19	13,336,963
11 Mar 16	19.05000 +0.33	19.13	18.93	19.01	13,877,603
10 Mar 16	18.71500 -0.37	19.68	18.72	19.14	23,533,692
09 Mar 16	19.08500 +0.25	19.31	18.85	18.92	15,717,286
08 Mar 16	18.83000 -0.17	18.90	18.60	18.90	14,338,540
07 Mar 16	18.99500 -0.16	19.16	18.84	19.08	9,219,493
04 Mar 16	19.16000 -0.04	19.39	19.08	19.30	16,393,546
03 Mar 16	19.20000 -0.18	19.45	19.15	19.42	13,179,514
02 Mar 16	19.38500 +0.01	19.50	19.24	19.49	14,637,930
01 Mar 16	19.37500 +0.25	19.49	19.02	19.06	16,095,308
29 Feb 16	19.13000 +0.23	19.14	18.63	18.78	24,074,688
26 Feb 16	18.89500 +0.20	19.02	18.61	18.85	27,081,976
25 Feb 16	18.69500 +0.67	18.74	18.25	18.25	25,422,144
24 Feb 16	18.02500 -0.20	18.36	17.90	18.22	25,169,280
23 Feb 16	18.22500 -0.10	18.43	18.16	18.17	20,306,860
22 Feb 16	18.33000 +0.31	18.37	18.19	18.30	24,980,916
19 Feb 16	18.02000 -0.12	18.44	17.90	18.05	36,537,724
18 Feb 16	18.14000 -0.11	18.44	17.61	17.62	30,878,264
17 Feb 16	18.24500 +0.37	18.28	17.83	17.88	30,144,098
16 Feb 16	17.87500 +0.25	18.10	17.66	17.69	33,944,072
15 Feb 16	17.62000 +0.39	17.73	17.41	17.50	19,762,784
12 Feb 16	17.23500 +0.49	17.24	16.99	17.00	27,642,284
11 Feb 16	16.74500 -0.42	17.00	16.50	17.00	32,518,148
10 Feb 16	17.17000 +0.37	17.38	16.88	17.10	33,309,658
09 Feb 16	16.80000 +0.03	16.91	16.30	16.76	36,864,488
08 Feb 16	16.76500 -0.86	17.73	16.67	17.72	48,618,384
05 Feb 16	17.63000 -0.48	18.22	17.60	18.09	33,090,536
04 Feb 16	18.11000 -0.32	18.65	18.10	18.58	36,595,896
03 Feb 16	18.43500 -0.36	18.84	18.30	18.75	27,063,308
02 Feb 16	18.79000 -0.17	19.04	18.65	18.92	26,853,488
01 Feb 16	18.96000 -1.07	19.19	18.81	19.14	30,609,768
29 Jan 16	20.03000 +0.02	20.32	19.86	20.29	38,525,264
28 Jan 16	20.01500 -0.08	20.13	19.75	20.00	25,650,722
27 Jan 16	20.09000 +0.34	20.09	19.58	19.72	24,446,748
26 Jan 16	19.74500 +0.13	19.83	19.31	19.36	22,338,144
25 Jan 16	19.61500 +0.05	19.76	19.49	19.72	26,888,188
22 Jan 16	19.56500 +0.76	19.70	19.13	19.20	32,075,726
21 Jan 16	18.80500 +0.56	18.86	18.25	18.28	31,982,956
20 Jan 16	18.24500 -0.59	18.58	18.09	18.51	24,809,968
19 Jan 16	18.83500 +0.17	19.00	18.63	18.92	21,977,674
18 Jan 16	18.66000 -0.14	18.98	18.61	18.75	19,210,926
15 Jan 16	18.80000 -0.03	19.04	18.49	18.81	39,211,960
14 Jan 16	18.83000 -0.27	18.94	18.49	18.90	30,435,024
13 Jan 16	19.10000 +0.02	19.46	19.03	19.25	23,231,840
12 Jan 16	19.08500 +0.36	19.25	18.74	18.78	23,198,738
11 Jan 16	18.72000 -0.03	18.96	18.62	18.63	20,690,252
08 Jan 16	18.75000 -0.31	19.24	18.75	19.07	24,478,764
07 Jan 16	19.06000 +0.00	19.13	18.55	18.60	26,934,676
06 Jan 16	19.06000 -0.22	19.30	18.89	19.29	20,174,584
05 Jan 16	19.27500 +0.09	19.48	19.05	19.47	23,109,208
04 Jan 16	19.18000 -0.62	19.67	19.02	19.67	28,828,930
30 Dec 15	19.80000 +0.10	19.90	19.60	19.63	15,516,478
29 Dec 15	19.69500 +0.16	19.81	19.59	19.64	10,793,114
28 Dec 15	19.53000 -0.07	19.64	19.44	19.61	7,954,444
24 Dec 15	19.60500 -0.02	19.62	19.42	19.60	2,732,758
23 Dec 15	19.62500 +0.58	19.67	19.16	19.21	16,069,409
22 Dec 15	19.04000 +0.06	19.11	18.83	19.05	16,038,672
21 Dec 15	18.98000 -0.17	19.39	18.98	19.10	21,866,820
18 Dec 15	19.15000 -0.27	19.52	19.09	19.30	37,729,292
17 Dec 15	19.42500 +0.19	19.58	19.31	19.54	27,008,534
16 Dec 15	19.23500 +0.08	19.48	19.03	19.22	23,598,168
15 Dec 15	19.15500 +0.35	19.21	18.91	18.95	23,892,272
14 Dec 15	18.80500 -0.22	19.34	18.81	19.07	27,391,780
11 Dec 15	19.02500 -0.18	19.28	18.99	19.22	26,328,888
10 Dec 15	19.20500 -0.06	19.35	19.13	19.27	18,183,036
09 Dec 15	19.26000 -0.18	19.54	19.18	19.49	20,322,944
08 Dec 15	19.44000 -0.28	19.72	19.35	19.67	18,468,700
07 Dec 15	19.72000 +0.12	19.94	19.67	19.67	13,763,943
04 Dec 15	19.60000 -0.12	19.79	19.50	19.64	25,624,010
03 Dec 15	19.72000 -0.41	20.38	19.72	20.12	37,927,364
02 Dec 15	20.13000 +0.14	20.29	20.03	20.06	14,085,403
01 Dec 15	19.99000 +0.06	20.08	19.84	19.86	19,674,038
30 Nov 15	19.93000 -0.13	20.16	19.90	20.06	20,305,380
27 Nov 15	20.05500 +0.10	20.10	19.60	19.74	21,073,006
26 Nov 15	19.95000 -0.16	20.15	19.83	20.14	24,395,150
25 Nov 15	20.11000 +0.18	20.28	19.92	19.94	13,160,795
24 Nov 15	19.93000 -0.18	20.07	19.74	20.06	22,715,698
23 Nov 15	20.11000 -0.20	20.26	20.06	20.26	11,079,309
20 Nov 15	20.31000 +0.05	20.40	20.09	20.40	13,515,921
19 Nov 15	20.26000 +0.09	20.47	20.24	20.34	12,314,999
18 Nov 15	20.17500 -0.12	20.33	20.14	20.18	14,976,716
17 Nov 15	20.29500 +0.59	20.33	19.76	19.85	22,263,996
16 Nov 15	19.70500 -0.24	19.88	19.54	19.75	26,524,718
13 Nov 15	19.94500 -0.17	20.05	19.77	20.00	33,610,516
12 Nov 15	20.11000 -0.27	20.51	20.11	20.32	22,269,434
11 Nov 15	20.38000 -1.27	20.48	19.37	19.61	77,271,616
10 Nov 15	21.64500 +0.03	21.85	21.39	21.82	15,115,874
09 Nov 15	21.61500 -0.18	21.87	21.56	21.77	9,581,980
06 Nov 15	21.80000 +0.12	21.99	21.52	21.68	17,537,380
05 Nov 15	21.68000 -0.03	21.91	21.64	21.78	16,086,670
04 Nov 15	21.71000 -0.10	22.00	21.66	21.80	20,788,600
03 Nov 15	21.81000 +0.01	21.83	21.66	21.78	11,251,600
02 Nov 15	21.80000 -0.12	21.83	21.70	21.76	16,745,992
30 Oct 15	21.91500 -0.42	22.41	21.82	22.41	24,186,402
29 Oct 15	22.33500 +0.19	22.33	21.96	22.15	19,919,204
28 Oct 15	22.14000 -0.25	22.49	22.14	22.45	20,223,104
27 Oct 15	22.38500 -0.14	22.67	22.38	22.54	13,853,388
26 Oct 15	22.52000 +0.03	22.73	22.30	22.41	13,679,320
23 Oct 15	22.49000 +0.82	22.52	21.78	21.80	19,636,328
22 Oct 15	21.67000 +0.08	21.67	21.06	21.42	23,171,776
21 Oct 15	21.59000 -0.06	21.77	21.55	21.67	8,803,342
20 Oct 15	21.64500 +0.17	21.86	21.56	21.70	18,341,066
19 Oct 15	21.47500 -0.47	22.03	21.10	21.95	27,393,860
16 Oct 15	21.94000 +0.07	22.03	21.83	22.00	19,187,128
15 Oct 15	21.87000 -0.07	22.25	21.73	22.18	16,415,923
14 Oct 15	21.94500 +0.43	22.19	21.60	21.81	26,436,148
13 Oct 15	21.51500 -0.15	21.70	21.35	21.65	10,242,311
12 Oct 15	21.66000 -0.13	21.81	21.51	21.81	9,659,382
09 Oct 15	21.79000 +0.15	21.92	21.65	21.82	18,965,406
08 Oct 15	21.64000 +0.25	21.64	21.35	21.36	12,992,223
07 Oct 15	21.39000 +0.10	21.70	21.29	21.47	21,388,976
06 Oct 15	21.29000 +0.34	21.62	21.10	21.14	36,397,408
05 Oct 15	20.95000 +0.30	21.16	20.83	21.00	26,255,158
02 Oct 15	20.65000 -0.15	21.06	20.33	20.99	32,404,072
01 Oct 15	20.79500 -0.33	21.38	20.74	21.38	20,230,590
30 Sep 15	21.13000 +0.68	21.15	20.81	20.92	23,095,142
29 Sep 15	20.45000 -0.17	20.72	20.27	20.33	17,159,974
28 Sep 15	20.62000 -0.44	21.06	20.53	20.98	18,931,220
25 Sep 15	21.06000 +0.53	21.26	20.73	20.82	22,331,320
24 Sep 15	20.53000 -0.48	21.10	20.44	21.09	25,237,820
23 Sep 15	21.01000 +0.14	21.23	20.83	20.92	25,626,960
22 Sep 15	20.87500 -0.61	21.50	20.86	21.47	24,100,516
21 Sep 15	21.49000 +0.03	21.58	21.36	21.41	21,856,576
18 Sep 15	21.45500 -0.14	21.55	21.17	21.49	63,193,772
17 Sep 15	21.59500 +0.15	21.65	21.35	21.40	20,970,048
16 Sep 15	21.44000 +0.34	21.60	21.20	21.25	25,065,672
15 Sep 15	21.10500 +0.11	21.22	20.92	21.04	19,468,312
14 Sep 15	20.99500 -0.02	21.30	21.00	21.08	15,265,102
11 Sep 15	21.02000 -0.39	21.50	20.99	21.50	18,087,034
10 Sep 15	21.40500 -0.31	21.70	21.41	21.57	20,942,000
09 Sep 15	21.72000 +0.19	22.00	21.71	22.00	15,599,123
08 Sep 15	21.52500 +0.11	21.82	21.50	21.53	13,828,183
07 Sep 15	21.41500 +0.23	21.54	21.17	21.38	13,339,267
04 Sep 15	21.19000 -0.50	21.61	21.19	21.61	24,076,508
03 Sep 15	21.69000 -0.03	22.00	21.05	21.35	39,924,296
02 Sep 15	21.72000 +0.05	21.99	21.65	21.75	16,601,174
01 Sep 15	21.66500 -0.38	22.17	21.55	21.92	32,227,676
31 Aug 15	22.04500 -0.25	22.22	21.95	22.00	16,584,515
28 Aug 15	22.30000 -0.43	22.59	22.13	22.59	28,872,494
27 Aug 15	22.72500 +0.78	22.78	22.31	22.43	31,391,548
26 Aug 15	21.94000 -0.07	22.39	21.50	21.75	25,878,044
25 Aug 15	22.01000 +0.99	22.08	21.03	21.23	53,013,804
24 Aug 15	21.02000 -0.78	21.54	20.20	21.18	59,466,320
21 Aug 15	21.80000 -0.85	22.51	21.80	22.42	31,467,368
20 Aug 15	22.65000 -0.61	23.22	22.61	23.17	17,018,180
19 Aug 15	23.26000 -0.14	23.40	23.02	23.28	23,367,380
18 Aug 15	23.39500 +0.00	23.52	23.29	23.34	10,843,306
17 Aug 15	23.39500 +0.14	23.57	23.14	23.44	11,871,820
14 Aug 15	23.25500 -0.05	23.44	23.18	23.34	9,770,259
13 Aug 15	23.30000 +0.11	23.66	23.23	23.50	16,083,479
12 Aug 15	23.19000 -0.69	23.74	23.11	23.74	16,127,529
11 Aug 15	23.88000 -0.40	24.25	23.80	24.18	14,741,693
10 Aug 15	24.27500 +0.34	24.33	23.93	24.09	12,904,707
07 Aug 15	23.93500 -0.39	24.36	23.87	24.35	18,192,068
06 Aug 15	24.32000 -0.13	24.50	24.31	24.42	10,068,636
05 Aug 15	24.45000 +0.00	24.51	24.38	24.50	14,958,405
04 Aug 15	24.45500 -0.02	24.54	24.36	24.52	12,050,685
03 Aug 15	24.48000 +0.55	24.65	23.92	23.99	19,594,260
31 Jul 15	23.93500 +0.25	23.93	23.67	23.67	15,843,863
30 Jul 15	23.68500 -0.06	23.93	23.54	23.91	8,742,570
29 Jul 15	23.74000 +0.07	23.86	23.64	23.73	15,701,807
28 Jul 15	23.67500 -0.02	23.94	23.60	23.83	15,887,226
27 Jul 15	23.69000 -0.53	24.20	23.69	24.16	14,983,642
24 Jul 15	24.22000 +0.04	24.37	24.14	24.16	16,391,327
23 Jul 15	24.18000 +0.02	24.36	24.09	24.31	8,859,365
22 Jul 15	24.16000 -0.06	24.24	24.11	24.16	15,202,120
21 Jul 15	24.21500 -0.24	24.57	24.18	24.53	10,772,744
20 Jul 15	24.45500 +0.08	24.65	24.40	24.55	9,988,651
17 Jul 15	24.38000 -0.22	24.72	24.38	24.72	22,024,324
16 Jul 15	24.60000 +0.10	24.83	24.54	24.59	22,691,834
15 Jul 15	24.50000 +0.21	24.59	24.27	24.33	18,330,568
14 Jul 15	24.29000 +0.03	24.40	24.15	24.29	19,818,962
13 Jul 15	24.26500 +0.89	24.36	23.66	23.73	34,116,208
10 Jul 15	23.38000 +0.67	23.48	23.05	23.27	24,158,224
09 Jul 15	22.71000 +0.38	22.82	22.41	22.50	19,492,308
08 Jul 15	22.32500 +0.55	22.55	21.80	21.83	32,549,612
07 Jul 15	21.77500 -0.48	22.35	21.76	22.32	34,396,856
06 Jul 15	22.25500 -0.41	22.62	22.22	22.50	20,221,376
03 Jul 15	22.66500 -0.31	23.03	22.65	22.98	14,837,508
02 Jul 15	22.97500 -0.21	23.24	22.95	23.24	13,421,226
01 Jul 15	23.18500 +0.56	23.40	22.76	22.85	32,627,404
30 Jun 15	22.62500 -0.28	23.03	22.60	22.83	35,582,124
29 Jun 15	22.91000 -0.65	23.31	22.75	23.03	30,793,760
26 Jun 15	23.55500 -0.27	23.91	23.47	23.68	28,515,936
25 Jun 15	23.83000 -0.57	23.90	23.45	23.58	34,059,408
24 Jun 15	24.40000 -0.12	24.58	24.22	24.53	35,033,608
23 Jun 15	24.52000 +0.40	24.75	24.30	24.40	29,129,104
22 Jun 15	24.12500 +0.83	24.14	23.71	23.82	35,154,144
19 Jun 15	23.29500 -0.19	23.72	23.30	23.48	49,962,120
18 Jun 15	23.49000 -0.24	23.75	23.43	23.63	26,461,424
17 Jun 15	23.72500 +0.14	24.08	23.50	23.55	26,668,984
16 Jun 15	23.58500 -0.02	23.67	23.28	23.50	17,482,156
15 Jun 15	23.60000 -0.09	23.68	23.41	23.50	21,637,508
12 Jun 15	23.69000 -0.11	23.85	23.57	23.75	34,023,372
11 Jun 15	23.80000 -0.17	24.10	23.70	23.90	34,223,456
10 Jun 15	23.97000 +0.13	24.00	23.57	23.74	0
09 Jun 15	23.84000 +0.26	23.94	23.54	23.56	0
08 Jun 15	23.58500 +0.03	23.67	23.33	23.57	0
05 Jun 15	23.55000 +0.19	23.62	23.11	23.20	24,917,320
04 Jun 15	23.36000 -0.27	23.70	23.16	23.53	22,857,900
03 Jun 15	23.63000 +0.11	23.75	23.41	23.52	17,401,912
02 Jun 15	23.52000 +0.14	23.64	23.21	23.39	23,530,300
01 Jun 15	23.38000 +0.19	23.50	23.10	23.19	18,877,408
29 May 15	23.19000 -0.36	23.70	23.12	23.46	50,073,188
28 May 15	23.55500 -0.10	23.72	23.41	23.59	14,120,827
27 May 15	23.66000 +0.27	23.70	23.37	23.37	27,207,344
26 May 15	23.38500 +0.33	23.55	23.17	23.17	39,392,392
25 May 15	23.06000 -0.11	23.10	22.78	22.98	2,905,816
22 May 15	23.17500 +0.26	23.42	23.02	23.15	32,998,012
21 May 15	22.91500 -0.05	23.06	22.83	22.83	10,388,568
20 May 15	22.97000 +0.45	23.06	22.45	22.45	19,522,204
19 May 15	22.51500 +0.26	22.58	22.20	22.20	20,026,280
18 May 15	22.25500 -0.10	22.40	21.94	22.28	18,098,068
15 May 15	22.35000 -0.15	22.57	22.27	22.50	20,394,462
14 May 15	22.50000 +0.25	22.60	22.02	22.07	15,262,094
13 May 15	22.25000 -0.11	23.17	22.16	22.63	33,101,200
12 May 15	22.36500 -0.31	22.53	22.10	22.15	24,159,660
11 May 15	22.67500 -0.08	22.73	22.49	22.59	12,605,628
08 May 15	22.75000 +0.75	22.81	22.00	22.06	23,853,184
07 May 15	22.00000 -0.08	22.08	21.62	21.92	24,992,760
06 May 15	22.08500 +0.07	22.17	21.69	21.83	21,417,460
05 May 15	22.01000 -0.41	22.73	22.01	22.34	18,696,332
04 May 15	22.41500 +0.00	22.70	22.27	22.36	13,662,488
30 Apr 15	22.41500 +0.15	22.49	22.07	22.33	19,212,606
29 Apr 15	22.27000 -0.53	22.99	22.27	22.82	21,165,484
28 Apr 15	22.80500 -0.32	23.10	22.62	23.07	15,416,915
27 Apr 15	23.12000 +0.03	23.23	22.82	23.05	18,515,150
24 Apr 15	23.09000 +0.13	23.26	22.97	23.00	21,888,688
23 Apr 15	22.96000 +0.08	23.05	22.75	22.85	17,615,236
22 Apr 15	22.87500 -0.01	23.10	22.78	23.09	23,948,348
21 Apr 15	22.89000 -0.84	23.07	22.70	23.04	24,528,656
20 Apr 15	23.73000 +0.30	23.83	23.58	23.60	23,195,988
17 Apr 15	23.43000 -0.30	23.85	23.36	23.80	25,742,872
16 Apr 15	23.72500 -0.13	23.79	23.55	23.79	20,088,308
15 Apr 15	23.85000 -0.10	24.07	23.82	24.05	24,699,030
14 Apr 15	23.95000 -0.28	24.22	23.90	24.18	24,366,604
13 Apr 15	24.23500 +0.10	24.27	24.13	24.22	22,479,708
10 Apr 15	24.13500 +0.25	24.16	23.95	24.02	27,012,256
09 Apr 15	23.88500 +0.23	24.42	23.75	24.20	48,741,804
08 Apr 15	23.66000 +0.15	23.74	23.48	23.57	23,871,770
07 Apr 15	23.51500 +0.28	23.56	23.39	23.42	23,822,836
02 Apr 15	23.23000 -0.27	23.56	23.08	23.50	26,872,498
01 Apr 15	23.50000 +0.38	23.52	22.97	23.00	41,673,336
31 Mar 15	23.12500 +0.02	23.19	22.93	23.05	53,106,856
30 Mar 15	23.10000 +0.41	23.11	22.68	22.81	44,466,272
27 Mar 15	22.69500 -0.26	22.78	22.43	22.78	42,508,656
26 Mar 15	22.96000 -0.13	22.98	22.50	22.90	39,475,008
25 Mar 15	23.08500 +0.03	23.10	22.99	23.03	46,621,572
24 Mar 15	23.05000 +0.15	23.09	22.75	22.81	64,020,204
23 Mar 15	22.89500 +0.74	23.00	22.17	22.19	52,839,920
20 Mar 15	22.15500 +0.07	22.20	22.02	22.10	30,922,090
19 Mar 15	22.08500 +0.04	22.18	21.95	21.99	23,096,964
18 Mar 15	22.04500 +0.20	22.06	21.68	21.80	18,262,136
17 Mar 15	21.84500 -0.16	22.11	21.79	22.03	18,588,400
16 Mar 15	22.00500 +0.00	22.11	21.92	22.01	18,187,328
13 Mar 15	22.00500 +0.25	22.05	21.78	21.86	17,521,300
12 Mar 15	21.75000 -0.25	22.01	21.72	21.95	18,255,964
11 Mar 15	22.00000 +0.40	22.00	21.68	21.73	32,603,830
10 Mar 15	21.60000 +0.08	21.76	21.50	21.56	21,962,460
09 Mar 15	21.52000 -0.04	21.67	21.47	21.56	18,974,702
06 Mar 15	21.56000 -0.06	21.77	21.51	21.57	20,548,626
05 Mar 15	21.61500 +0.21	21.66	21.33	21.53	28,175,532
04 Mar 15	21.40500 +0.37	21.50	20.96	21.14	43,610,576
03 Mar 15	21.03500 +0.30	21.41	20.82	21.00	48,890,600
02 Mar 15	20.74000 -1.08	20.99	20.32	20.60	62,991,280
27 Feb 15	21.81500 +0.04	21.86	21.61	21.74	20,284,398
26 Feb 15	21.77500 +0.22	21.77	21.51	21.56	18,511,568
25 Feb 15	21.56000 +0.00	21.59	21.44	21.50	18,068,412
24 Feb 15	21.56000 +0.17	21.58	21.41	21.43	21,704,036
23 Feb 15	21.39000 +0.24	21.42	21.17	21.28	20,008,356
20 Feb 15	21.15000 -0.17	21.30	20.98	21.25	27,318,640
19 Feb 15	21.31500 +0.37	21.34	20.82	20.82	19,276,434
18 Feb 15	20.94500 +0.13	21.17	20.85	21.00	19,491,000
17 Feb 15	20.81500 +0.14	20.83	20.45	20.55	14,416,343
16 Feb 15	20.68000 -0.03	20.81	20.63	20.75	7,699,775
13 Feb 15	20.71500 -0.09	20.90	20.66	20.85	14,759,550
12 Feb 15	20.80500 +0.07	20.94	20.70	20.75	15,759,779
11 Feb 15	20.74000 +0.09	20.78	20.58	20.67	14,006,950
10 Feb 15	20.64500 +0.15	20.69	20.33	20.51	23,321,572
09 Feb 15	20.49500 -0.32	20.65	20.36	20.59	17,376,520
06 Feb 15	20.81500 -0.05	20.89	20.68	20.85	20,305,778
05 Feb 15	20.86500 -0.14	20.99	20.78	20.87	15,621,078
04 Feb 15	21.00000 -0.13	21.16	20.90	21.09	15,401,212
03 Feb 15	21.13000 +0.12	21.25	21.03	21.10	15,233,322
02 Feb 15	21.01000 -0.02	21.10	20.71	20.96	19,772,684
30 Jan 15	21.03500 -0.12	21.25	20.94	21.16	21,480,596
29 Jan 15	21.15500 +0.00	21.24	20.91	20.94	16,839,992
28 Jan 15	21.16000 -0.06	21.43	21.00	21.35	18,537,236
27 Jan 15	21.22000 -0.01	21.25	21.00	21.18	17,491,512
26 Jan 15	21.23000 +0.09	21.25	21.09	21.13	20,265,520
23 Jan 15	21.14000 +0.32	21.32	20.87	20.89	45,819,720
22 Jan 15	20.81500 +0.17	20.85	20.50	20.65	34,016,648
21 Jan 15	20.65000 -0.09	20.76	20.28	20.74	32,131,132
20 Jan 15	20.73500 +0.17	20.77	20.62	20.62	19,729,108
19 Jan 15	20.57000 -0.07	20.75	20.50	20.60	17,598,444
16 Jan 15	20.64000 +0.02	20.74	20.46	20.47	20,853,074
15 Jan 15	20.62000 +0.19	20.69	19.95	20.53	27,636,956
14 Jan 15	20.43000 -0.15	20.75	20.33	20.37	18,412,244
13 Jan 15	20.58000 +0.22	20.70	20.27	20.27	20,573,462
12 Jan 15	20.36500 +0.12	20.66	20.20	20.34	25,479,420
09 Jan 15	20.24500 -0.05	20.41	20.14	20.25	21,673,132
08 Jan 15	20.30000 +0.46	20.35	19.97	20.02	20,940,524
07 Jan 15	19.84000 +0.04	19.95	19.73	19.88	18,383,596
06 Jan 15	19.80000 -0.34	20.19	19.78	20.13	28,970,524
05 Jan 15	20.13500 -0.42	20.68	20.10	20.42	25,399,476
02 Jan 15	20.55500 -0.14	20.90	20.48	20.83	12,557,724
31 Dec 14	20.69000 +0.05	20.78	20.63	20.75	3,346,874
30 Dec 14	20.64500 -0.18	20.82	20.65	20.79	9,821,228
29 Dec 14	20.83000 +0.04	20.86	20.63	20.70	14,990,944
24 Dec 14	20.79000 -0.01	20.85	20.75	20.80	3,260,244
23 Dec 14	20.80000 +0.34	20.80	20.50	20.55	14,332,190
22 Dec 14	20.45500 +0.22	20.52	20.25	20.26	15,614,299
19 Dec 14	20.24000 +0.07	20.36	20.08	20.34	35,926,088
18 Dec 14	20.17000 +0.52	20.17	19.83	19.93	27,922,572
17 Dec 14	19.65000 +0.06	19.75	19.35	19.42	19,539,248
16 Dec 14	19.59500 +0.08	19.61	19.05	19.55	51,858,344
15 Dec 14	19.51500 -0.40	19.91	19.45	19.88	26,079,912
12 Dec 14	19.91000 -0.38	20.21	19.88	20.15	22,412,638
11 Dec 14	20.28500 +0.02	20.41	20.20	20.30	14,435,246
10 Dec 14	20.26000 -0.02	20.45	20.22	20.38	12,022,527
09 Dec 14	20.28500 -0.40	20.52	20.20	20.50	25,401,852
08 Dec 14	20.68000 -0.06	20.78	20.63	20.63	7,977,993
05 Dec 14	20.73500 +0.34	20.77	20.57	20.65	20,137,152
04 Dec 14	20.40000 -0.17	20.78	20.35	20.63	22,471,130
03 Dec 14	20.56500 -0.01	20.66	20.49	20.60	9,092,847
02 Dec 14	20.57500 -0.01	20.70	20.43	20.69	15,831,453
01 Dec 14	20.59000 +0.11	20.73	20.32	20.41	15,617,818
28 Nov 14	20.48000 +0.15	20.50	20.31	20.38	19,335,140
27 Nov 14	20.33000 +0.17	20.34	20.17	20.19	13,686,998
26 Nov 14	20.15500 +0.05	20.25	20.08	20.09	12,645,669
25 Nov 14	20.11000 -0.06	20.25	20.05	20.14	19,584,700
24 Nov 14	20.17000 -0.05	20.30	20.13	20.22	19,345,252
21 Nov 14	20.21500 +0.30	20.25	19.91	19.92	31,410,618
20 Nov 14	19.91500 +0.14	19.95	19.70	19.82	16,660,540
19 Nov 14	19.78000 +0.06	19.90	19.68	19.70	11,770,509
18 Nov 14	19.72000 -0.28	20.08	19.67	19.98	30,078,996
17 Nov 14	20.00000 +0.16	20.03	19.71	19.71	17,773,800
14 Nov 14	19.84500 +0.07	19.98	19.78	19.91	11,671,486
13 Nov 14	19.77500 +0.02	20.00	19.74	19.89	18,173,448
12 Nov 14	19.75500 -0.12	20.05	19.73	19.90	22,116,526
11 Nov 14	19.87500 +0.13	19.90	19.77	19.77	13,432,075
10 Nov 14	19.75000 +0.13	19.77	19.58	19.60	17,316,332
07 Nov 14	19.62500 -0.13	19.78	19.51	19.75	25,335,478
06 Nov 14	19.75500 +0.15	19.94	19.53	19.55	26,800,788
05 Nov 14	19.60500 +0.31	19.61	19.39	19.41	20,459,920
04 Nov 14	19.30000 -0.07	19.55	19.24	19.40	19,067,004
03 Nov 14	19.37000 -0.10	19.52	19.36	19.42	18,388,824
31 Oct 14	19.47500 +0.35	19.52	19.33	19.36	27,012,348
30 Oct 14	19.12000 +0.10	19.20	18.77	19.09	16,472,477
29 Oct 14	19.02500 +0.03	19.14	19.00	19.08	12,457,684
28 Oct 14	18.99000 +0.33	19.02	18.82	18.85	25,434,676
27 Oct 14	18.65500 +0.01	18.78	18.51	18.78	15,666,436
24 Oct 14	18.64500 -0.04	18.79	18.52	18.66	17,574,944
23 Oct 14	18.68500 +0.25	18.73	18.33	18.38	22,172,096
22 Oct 14	18.43000 +0.07	18.44	18.28	18.34	15,538,159
21 Oct 14	18.36500 +0.36	18.38	17.91	17.94	26,328,372
20 Oct 14	18.00000 -0.05	18.14	17.88	18.02	17,481,104
17 Oct 14	18.04500 +0.34	18.08	17.72	17.72	42,423,688
16 Oct 14	17.70000 +0.11	17.92	17.32	17.80	49,541,504
15 Oct 14	17.59500 -0.39	17.93	17.59	17.93	49,229,324
14 Oct 14	17.98500 -0.08	18.08	17.88	18.00	24,129,610
13 Oct 14	18.07000 -0.08	18.15	17.99	18.05	16,348,045
10 Oct 14	18.15000 -0.10	18.32	18.10	18.15	23,030,040
09 Oct 14	18.25500 -0.20	18.73	18.20	18.70	25,064,080
08 Oct 14	18.45000 -0.12	18.61	18.41	18.53	21,650,338
07 Oct 14	18.57000 -0.31	18.86	18.52	18.83	23,549,002
06 Oct 14	18.88000 +0.20	18.98	18.65	18.83	18,541,760
03 Oct 14	18.67500 +0.14	18.75	18.59	18.66	13,296,970
02 Oct 14	18.53500 -0.18	18.75	18.50	18.68	31,036,352
01 Oct 14	18.72000 -0.40	19.16	18.67	19.08	27,150,496
30 Sep 14	19.12000 +0.08	19.24	18.98	19.13	17,873,216
29 Sep 14	19.04000 -0.10	19.28	18.94	19.17	14,785,412
26 Sep 14	19.14000 +0.11	19.22	18.98	19.06	18,454,788
25 Sep 14	19.03000 -0.34	19.39	18.99	19.33	21,281,656
24 Sep 14	19.37000 +0.16	19.43	19.18	19.28	16,841,374
23 Sep 14	19.21500 -0.24	19.48	19.17	19.48	15,594,350
22 Sep 14	19.45500 +0.00	19.60	19.37	19.43	10,941,969
19 Sep 14	19.45000 -0.02	19.69	19.45	19.66	26,017,292
18 Sep 14	19.47000 +0.09	19.59	19.39	19.46	12,179,542
17 Sep 14	19.37500 +0.05	19.49	19.30	19.43	12,607,904
16 Sep 14	19.33000 +0.00	19.37	19.14	19.35	13,332,529
15 Sep 14	19.33000 +0.00	19.38	19.24	19.29	9,729,123
12 Sep 14	19.33000 -0.10	19.45	19.25	19.43	16,270,463
11 Sep 14	19.43000 -0.03	19.52	19.30	19.46	15,623,354
10 Sep 14	19.46000 +0.05	19.51	19.23	19.33	15,951,148
09 Sep 14	19.41000 -0.18	19.66	19.36	19.49	17,464,394
08 Sep 14	19.59000 -0.02	19.72	19.46	19.49	17,074,116
05 Sep 14	19.61000 -0.09	19.71	19.57	19.67	14,597,120
04 Sep 14	19.70500 +0.05	19.86	19.46	19.62	33,938,392
03 Sep 14	19.65500 -0.25	19.97	19.63	19.93	26,851,000
02 Sep 14	19.91000 -0.01	20.02	19.90	19.94	15,766,460
01 Sep 14	19.92500 +0.13	19.92	19.70	19.80	14,585,503
29 Aug 14	19.79500 -0.41	20.17	19.67	20.13	25,803,492
28 Aug 14	20.20000 +0.01	20.25	19.91	20.21	21,870,992
27 Aug 14	20.19000 +0.25	20.29	19.94	19.95	21,427,260
26 Aug 14	19.94500 +0.15	19.95	19.63	19.67	15,073,491
25 Aug 14	19.79500 +0.31	19.80	19.57	19.70	11,982,281
22 Aug 14	19.48500 -0.13	19.62	19.34	19.62	11,490,365
21 Aug 14	19.61000 +0.21	19.61	19.27	19.39	13,247,150
20 Aug 14	19.40000 -0.13	19.46	19.24	19.45	12,291,135
19 Aug 14	19.53000 +0.13	19.54	19.41	19.47	11,196,026
18 Aug 14	19.40500 +0.22	19.52	19.34	19.45	10,574,927
15 Aug 14	19.19000 -0.10	19.58	19.15	19.32	18,382,000
14 Aug 14	19.29000 +0.14	19.34	19.06	19.08	12,188,340
13 Aug 14	19.15500 +0.16	19.17	18.98	19.10	14,183,854
12 Aug 14	18.99500 -0.14	19.12	18.90	19.08	18,058,998
11 Aug 14	19.13500 +0.00	19.30	19.10	19.24	18,305,458
08 Aug 14	19.13500 -0.15	19.39	19.07	19.07	18,748,272
07 Aug 14	19.28500 -0.17	19.75	19.20	19.48	31,456,270
06 Aug 14	19.46000 -0.13	19.58	19.27	19.49	25,864,178
05 Aug 14	19.59000 +0.68	19.73	19.40	19.47	49,793,872
04 Aug 14	18.90500 +0.23	18.95	18.61	18.75	22,188,400
01 Aug 14	18.67500 -0.10	18.75	18.49	18.66	28,607,900
31 Jul 14	18.77000 -0.20	18.99	18.61	18.92	29,580,508
30 Jul 14	18.97500 +0.16	19.11	18.74	18.82	32,773,704
29 Jul 14	18.82000 +0.15	18.91	18.67	18.68	23,698,428
28 Jul 14	18.67000 +0.24	18.67	18.41	18.50	22,294,304
25 Jul 14	18.43000 -0.08	18.59	18.40	18.51	19,589,362
24 Jul 14	18.51500 +0.25	18.52	18.20	18.25	20,850,202
23 Jul 14	18.26500 +0.14	18.34	18.10	18.16	18,959,492
22 Jul 14	18.12000 +0.38	18.13	17.75	17.85	22,306,400
21 Jul 14	17.74000 +0.11	17.86	17.59	17.66	19,470,464
18 Jul 14	17.63000 +0.15	17.63	17.35	17.44	15,544,747
17 Jul 14	17.47500 -0.18	17.61	17.39	17.58	16,840,932
16 Jul 14	17.65500 +0.26	17.75	17.47	17.48	18,957,242
15 Jul 14	17.39500 -0.08	17.52	17.38	17.40	15,403,909
14 Jul 14	17.47500 +0.13	17.48	17.30	17.33	14,169,727
11 Jul 14	17.35000 -0.05	17.42	17.26	17.40	17,190,308
10 Jul 14	17.39500 -0.32	17.74	17.36	17.69	22,518,724
09 Jul 14	17.71500 +0.05	17.75	17.63	17.75	14,426,358
08 Jul 14	17.67000 -0.33	18.08	17.67	18.00	20,364,220
07 Jul 14	18.00500 -0.13	18.17	18.00	18.07	12,071,162
01 Jul 14	18.13500 +0.26	18.16	17.78	17.90	23,164,424
30 Jun 14	17.87000 -0.14	18.14	17.85	18.00	21,362,088
27 Jun 14	18.01500 -0.20	18.28	18.00	18.28	22,858,076
26 Jun 14	18.22000 +0.01	18.32	18.07	18.31	21,598,654
25 Jun 14	18.21000 -0.98	18.43	18.13	18.25	29,778,984
24 Jun 14	19.18500 +0.08	19.25	19.07	19.17	12,651,880
23 Jun 14	19.10500 +0.05	19.20	18.97	19.15	13,714,932
20 Jun 14	19.05500 -0.27	19.40	19.06	19.33	29,771,142
19 Jun 14	19.33000 +0.08	19.44	19.27	19.40	20,706,396
18 Jun 14	19.25000 -0.05	19.32	19.22	19.30	12,669,431
17 Jun 14	19.29500 +0.15	19.37	19.16	19.19	16,698,694
16 Jun 14	19.15000 -0.05	19.21	19.09	19.11	15,824,923
13 Jun 14	19.20000 +0.00	19.25	19.14	19.19	12,354,260
12 Jun 14	19.20000 -0.02	19.27	19.07	19.10	14,188,324
11 Jun 14	19.22000 -0.05	19.28	19.21	19.26	16,347,825
10 Jun 14	19.26500 +0.01	19.26	19.13	19.24	16,355,258
09 Jun 14	19.25500 +0.01	19.32	19.07	19.25	12,429,586
06 Jun 14	19.24000 -0.08	19.40	19.22	19.39	21,521,500
05 Jun 14	19.31500 +0.02	19.48	19.19	19.38	22,106,612
04 Jun 14	19.30000 +0.03	19.35	19.10	19.23	11,653,257
03 Jun 14	19.26500 -0.14	19.47	19.23	19.41	15,244,163
02 Jun 14	19.40500 +0.17	19.44	19.25	19.29	19,732,140
30 May 14	19.24000 -0.05	19.31	19.18	19.23	18,228,020
29 May 14	19.28500 +0.14	19.30	19.10	19.12	12,997,077
28 May 14	19.14500 -0.03	19.25	19.05	19.22	11,924,305
27 May 14	19.18000 +0.02	19.26	19.12	19.14	9,831,055
26 May 14	19.16000 +0.13	19.16	19.01	19.08	7,375,197
23 May 14	19.03000 -0.02	19.13	18.93	19.07	12,190,134
22 May 14	19.05000 +0.07	19.20	18.95	19.20	15,597,774
21 May 14	18.97500 +0.15	19.03	18.74	18.77	17,468,264
20 May 14	18.83000 -0.07	18.90	18.75	18.76	13,579,132
19 May 14	18.90000 +0.25	18.99	18.51	18.65	32,669,860
16 May 14	18.65000 -0.11	18.72	18.43	18.69	34,002,904
15 May 14	18.76000 -0.17	19.25	18.72	19.18	26,077,298
14 May 14	18.93500 -0.01	19.01	18.84	18.92	16,773,117
13 May 14	18.94500 -0.07	19.06	18.89	19.02	17,903,388
12 May 14	19.01000 +0.08	19.09	18.95	18.97	17,383,184
09 May 14	18.93500 -0.15	19.12	18.88	19.08	18,643,394
08 May 14	19.08500 -0.02	19.08	18.83	19.00	26,653,376
07 May 14	19.10000 +0.05	19.20	19.01	19.06	16,794,212
06 May 14	19.05500 -0.17	19.27	18.93	19.20	22,337,962
05 May 14	19.23000 +0.08	19.28	18.97	19.15	21,369,560
02 May 14	19.15000 -0.19	19.41	19.10	19.30	29,154,700
30 Apr 14	19.34000 -0.16	19.49	19.33	19.45	22,082,880
29 Apr 14	19.49500 +0.06	19.60	19.38	19.54	19,468,460
28 Apr 14	19.43500 -0.19	19.79	19.30	19.73	25,437,436
25 Apr 14	19.62000 -0.50	20.05	19.59	20.00	26,449,992
24 Apr 14	20.12500 +0.22	20.16	19.93	20.02	14,479,664
23 Apr 14	19.91000 -0.26	20.15	19.91	20.10	14,156,140
22 Apr 14	20.16500 +0.02	20.30	20.13	20.16	13,856,514
17 Apr 14	20.14500 +0.15	20.22	19.93	20.03	14,941,329
16 Apr 14	20.00000 +0.25	20.07	19.85	19.96	12,111,093
15 Apr 14	19.74500 -0.35	20.17	19.73	20.02	18,896,688
14 Apr 14	20.09500 +0.14	20.16	19.81	19.87	18,043,696
11 Apr 14	19.95500 -0.17	20.06	19.84	20.00	22,629,796
10 Apr 14	20.13000 -0.10	20.25	20.05	20.18	15,322,624
09 Apr 14	20.23000 +0.28	20.25	19.88	19.88	16,252,949
08 Apr 14	19.95000 -0.67	20.62	19.84	20.58	35,946,304
07 Apr 14	20.62000 +0.07	21.02	20.39	20.56	40,341,252
04 Apr 14	20.55500 +0.08	20.76	20.32	20.50	27,457,380
03 Apr 14	20.47500 +0.29	20.48	20.18	20.25	23,237,652
02 Apr 14	20.18500 +0.02	20.24	20.07	20.15	19,153,856
01 Apr 14	20.16000 -0.06	20.37	20.14	20.26	19,900,406
31 Mar 14	20.22000 -0.10	20.50	20.10	20.40	20,440,244
28 Mar 14	20.31500 +0.39	20.36	19.94	19.94	23,378,886
27 Mar 14	19.92500 +0.13	19.99	19.73	19.82	18,558,656
26 Mar 14	19.80000 +0.20	19.85	19.58	19.67	26,430,900
25 Mar 14	19.60000 -0.03	19.74	19.55	19.60	29,662,068
24 Mar 14	19.63500 -0.03	19.89	19.59	19.65	27,351,164
21 Mar 14	19.67000 -0.27	20.14	19.65	20.07	41,349,576
20 Mar 14	19.94000 +0.24	20.01	19.57	19.70	40,696,456
19 Mar 14	19.70000 -0.14	19.82	19.63	19.80	25,138,148
18 Mar 14	19.84500 -0.28	20.07	19.81	20.03	33,604,384
17 Mar 14	20.13000 +0.23	20.14	19.87	19.95	22,700,734
14 Mar 14	19.90000 +0.03	20.04	19.64	19.76	56,683,296
13 Mar 14	19.87000 -0.27	20.39	19.86	20.24	35,415,392
12 Mar 14	20.14000 -0.03	20.22	20.05	20.10	32,396,764
11 Mar 14	20.16500 -0.13	20.48	20.13	20.38	35,210,360
10 Mar 14	20.29500 -0.01	20.84	20.30	20.38	32,877,664
07 Mar 14	20.31000 -0.44	20.82	20.30	20.78	35,409,424
06 Mar 14	20.74500 +0.18	21.00	20.50	21.00	38,751,844
05 Mar 14	20.56500 -0.07	20.74	20.52	20.57	17,976,398
04 Mar 14	20.63500 +0.26	20.75	20.50	20.55	23,902,968
03 Mar 14	20.37000 -0.34	20.67	20.34	20.50	34,655,264
28 Feb 14	20.71500 +0.08	20.83	20.52	20.63	26,679,000
27 Feb 14	20.63500 -0.47	21.05	20.42	20.98	34,368,868
26 Feb 14	21.10000 +0.09	21.11	20.60	21.00	35,075,580
25 Feb 14	21.01500 -0.24	21.18	20.07	21.18	51,348,004
24 Feb 14	21.25000 +0.42	21.31	20.74	20.95	30,897,720
21 Feb 14	20.83500 +0.02	20.92	20.77	20.83	16,209,050
20 Feb 14	20.81000 -0.09	20.84	20.62	20.73	13,133,286
19 Feb 14	20.89500 +0.27	20.94	20.60	20.60	24,288,036
18 Feb 14	20.62500 +0.10	20.66	20.36	20.57	19,553,140
17 Feb 14	20.52500 +0.04	20.57	20.38	20.50	9,935,787
14 Feb 14	20.48500 +0.26	20.49	20.21	20.23	19,794,308
13 Feb 14	20.23000 -0.01	20.25	20.03	20.16	14,692,801
12 Feb 14	20.23500 +0.24	20.25	19.76	19.99	22,145,546
11 Feb 14	20.00000 +0.14	20.06	19.84	19.94	19,675,248
10 Feb 14	19.86000 -0.13	20.00	19.74	19.99	13,594,533
07 Feb 14	19.98500 +0.02	20.01	19.74	20.00	20,114,012
06 Feb 14	19.96500 +0.72	19.99	19.28	19.30	26,339,784
05 Feb 14	19.24500 -0.14	19.44	19.17	19.34	19,135,118
04 Feb 14	19.39000 -0.16	19.58	19.33	19.42	22,166,404
03 Feb 14	19.54500 -0.40	20.01	19.51	19.84	29,751,716
31 Jan 14	19.94000 -0.12	20.03	19.60	20.02	29,962,098
30 Jan 14	20.06000 +0.69	20.10	19.43	19.59	33,045,022
29 Jan 14	19.37000 +0.14	19.63	19.06	19.31	31,132,198
28 Jan 14	19.23000 -0.08	19.47	19.14	19.39	25,331,920
27 Jan 14	19.31000 -0.06	19.56	19.06	19.43	19,842,808
24 Jan 14	19.37000 -0.38	20.04	19.33	19.83	33,174,104
23 Jan 14	19.75500 +0.09	19.89	19.61	19.66	24,341,896
22 Jan 14	19.66500 +0.16	19.68	19.44	19.59	17,950,048
21 Jan 14	19.50500 -0.07	19.80	19.44	19.66	17,954,872
20 Jan 14	19.57000 +0.07	19.72	19.46	19.55	22,573,408
17 Jan 14	19.50500 +0.22	19.53	19.24	19.27	26,775,440
16 Jan 14	19.28000 -0.08	19.38	19.16	19.34	17,841,648
15 Jan 14	19.36500 +0.30	19.39	19.02	19.08	19,933,628
14 Jan 14	19.07000 +0.05	19.07	18.75	18.87	14,288,373
13 Jan 14	19.02000 +0.17	19.06	18.86	18.88	14,883,536
10 Jan 14	18.85000 +0.36	18.94	18.56	18.65	22,499,888
09 Jan 14	18.49000 -0.01	18.71	18.44	18.54	16,555,571
08 Jan 14	18.50500 -0.13	18.65	18.44	18.57	17,330,344
07 Jan 14	18.63500 +0.05	18.69	18.47	18.59	19,024,110
06 Jan 14	18.59000 -0.17	18.76	18.52	18.72	11,888,717
03 Jan 14	18.76500 +0.06	18.91	18.69	18.74	10,120,789
02 Jan 14	18.70000 -0.45	19.13	18.66	19.06	15,643,067
31 Dec 13	19.15500 +0.09	19.16	18.98	19.03	3,107,904
30 Dec 13	19.07000 -0.06	19.19	18.96	19.17	9,730,663
27 Dec 13	19.12500 +0.31	19.16	18.91	19.00	17,193,040
24 Dec 13	18.82000 +0.07	18.88	18.66	18.75	1,868,999
23 Dec 13	18.74500 +0.04	18.76	18.58	18.70	13,088,668
20 Dec 13	18.71000 -0.25	19.00	18.53	19.00	37,418,772
19 Dec 13	18.95500 +0.44	19.03	18.70	18.71	28,145,278
18 Dec 13	18.51000 +0.11	18.56	18.34	18.43	15,359,805
17 Dec 13	18.40000 -0.07	18.65	18.25	18.30	24,127,644
16 Dec 13	18.46500 +0.50	18.47	17.92	18.00	23,808,436
13 Dec 13	17.97000 +0.05	18.08	17.80	18.08	18,460,982
12 Dec 13	17.92500 -0.14	18.10	17.92	18.07	17,870,244
11 Dec 13	18.06500 +0.50	18.18	17.73	17.75	32,321,308
10 Dec 13	17.56500 -0.01	17.98	17.57	17.98	21,389,760
09 Dec 13	17.58000 -0.06	17.69	17.35	17.65	20,347,044
06 Dec 13	17.63500 +0.05	17.75	17.35	17.75	23,426,642
05 Dec 13	17.58500 -0.37	18.02	17.56	18.00	23,928,222
04 Dec 13	17.95000 -0.08	18.10	17.64	18.05	27,180,706
03 Dec 13	18.03000 -0.59	18.58	18.03	18.55	24,692,468
02 Dec 13	18.62500 -0.07	18.75	18.53	18.68	12,910,771
29 Nov 13	18.69500 -0.10	18.83	18.69	18.81	11,902,206
28 Nov 13	18.79500 +0.03	18.85	18.70	18.76	10,321,892
27 Nov 13	18.76500 +0.17	19.25	18.75	19.00	30,946,240
26 Nov 13	18.59500 -0.16	18.84	18.58	18.80	17,208,102
25 Nov 13	18.75000 +0.13	18.82	18.63	18.75	16,853,008
22 Nov 13	18.62000 +0.09	18.89	18.57	18.62	17,120,644
21 Nov 13	18.53500 +0.07	18.68	18.37	18.44	13,403,965
20 Nov 13	18.46500 -0.22	18.66	18.41	18.61	13,296,880
19 Nov 13	18.68000 -0.17	18.83	18.65	18.80	12,745,648
18 Nov 13	18.85000 +0.11	18.97	18.64	18.69	17,182,452
15 Nov 13	18.73500 +0.51	19.10	18.63	18.74	34,882,184
14 Nov 13	18.23000 +0.09	18.40	18.18	18.30	17,807,008
13 Nov 13	18.14000 -0.20	18.33	18.09	18.28	20,324,876
12 Nov 13	18.34500 -0.22	18.58	18.32	18.52	12,256,740
11 Nov 13	18.56000 +0.01	18.60	18.34	18.60	9,394,166
08 Nov 13	18.55000 +0.02	18.67	18.33	18.40	15,287,118
07 Nov 13	18.53000 -0.19	18.92	18.44	18.64	18,521,194
06 Nov 13	18.72500 +0.06	18.84	18.64	18.75	11,526,713
05 Nov 13	18.66500 -0.04	18.98	18.56	18.98	18,664,076
04 Nov 13	18.71000 +0.09	18.71	18.53	18.59	7,137,984
01 Nov 13	18.61500 -0.08	18.88	18.56	18.70	6,697,801
31 Oct 13	18.69500 +0.13	18.69	18.35	18.49	15,356,156
30 Oct 13	18.56500 -0.20	18.80	18.49	18.75	15,400,190
29 Oct 13	18.76500 +0.05	18.90	18.66	18.75	10,604,303
28 Oct 13	18.72000 -0.05	18.84	18.60	18.84	10,134,613
25 Oct 13	18.77000 -0.20	18.85	18.57	18.80	14,817,118
24 Oct 13	18.97000 +0.08	19.00	18.80	18.90	11,975,931
23 Oct 13	18.89000 -0.19	18.98	18.74	18.94	17,905,444
22 Oct 13	19.07500 -0.10	19.23	19.02	19.10	15,423,498
21 Oct 13	19.18000 -0.15	19.28	19.10	19.16	13,392,025
18 Oct 13	19.32500 +0.08	19.35	19.00	19.24	29,447,748
17 Oct 13	19.24500 +0.28	19.25	18.86	18.90	33,977,516
16 Oct 13	18.97000 +0.66	18.98	18.18	18.38	35,905,280
15 Oct 13	18.30500 +0.10	18.39	18.21	18.25	11,088,688
14 Oct 13	18.20000 +0.11	18.25	18.00	18.03	10,754,846
11 Oct 13	18.09000 -0.06	18.42	18.02	18.26	20,978,744
10 Oct 13	18.14500 +0.66	18.19	17.50	17.59	31,599,172
09 Oct 13	17.49000 +0.44	17.68	16.98	17.05	31,533,060
08 Oct 13	17.05000 -0.05	17.19	17.01	17.06	11,920,463
07 Oct 13	17.10000 -0.18	17.18	17.01	17.17	13,058,903
04 Oct 13	17.28500 +0.41	17.45	16.87	16.89	21,184,534
03 Oct 13	16.87500 -0.27	17.24	16.83	17.23	12,803,551
02 Oct 13	17.15000 -0.14	17.33	17.08	17.25	13,441,821
01 Oct 13	17.29000 +0.29	17.29	17.07	17.15	18,386,894
30 Sep 13	17.00500 -0.14	17.07	16.93	17.00	11,742,052
27 Sep 13	17.14500 -0.05	17.26	17.05	17.20	9,274,188
26 Sep 13	17.19000 +0.06	17.25	17.10	17.16	15,290,306
25 Sep 13	17.13000 +0.09	17.18	16.94	16.97	12,918,764
24 Sep 13	17.03500 -0.09	17.17	16.94	17.15	18,850,140
23 Sep 13	17.12000 -0.19	17.35	17.05	17.34	16,651,959
20 Sep 13	17.31000 -0.07	17.42	17.10	17.25	26,141,948
19 Sep 13	17.38000 -0.08	17.61	17.24	17.55	25,069,100
18 Sep 13	17.45500 +0.11	17.45	17.32	17.40	13,524,646
17 Sep 13	17.34500 -0.23	17.57	17.33	17.56	16,590,395
16 Sep 13	17.57000 +0.30	17.57	17.25	17.41	28,489,834
13 Sep 13	17.27000 +0.13	17.40	17.08	17.19	21,566,684
12 Sep 13	17.14500 +0.44	17.30	17.07	17.20	44,727,476
11 Sep 13	16.70000 -0.19	16.70	16.46	16.68	24,802,116
10 Sep 13	16.89000 +0.17	16.90	16.63	16.90	20,866,580
09 Sep 13	16.72000 +0.26	16.89	16.57	16.69	26,424,944
06 Sep 13	16.45500 +0.00	16.54	16.27	16.46	20,798,728
05 Sep 13	16.45500 +0.51	16.52	16.17	16.24	38,231,444
04 Sep 13	15.95000 +0.15	16.02	15.64	15.75	14,156,672
03 Sep 13	15.79500 +0.15	16.01	15.55	15.65	22,266,724
02 Sep 13	15.64500 +0.30	15.65	15.47	15.50	11,930,095
30 Aug 13	15.34500 -0.25	15.65	15.35	15.49	16,445,311
29 Aug 13	15.59500 +0.24	15.85	15.03	15.07	23,562,258
28 Aug 13	15.35000 +0.01	15.36	15.19	15.25	18,947,316
27 Aug 13	15.34500 -0.52	15.90	15.31	15.77	20,609,736
26 Aug 13	15.86500 +0.02	15.90	15.78	15.86	6,329,107
23 Aug 13	15.84000 -0.06	15.91	15.72	15.90	11,820,141
22 Aug 13	15.89500 +0.03	16.00	15.85	15.86	10,970,353
21 Aug 13	15.86500 -0.01	15.99	15.85	15.94	8,376,517
20 Aug 13	15.87500 -0.31	16.18	15.79	16.17	14,828,482
19 Aug 13	16.18000 -0.12	16.33	16.17	16.30	6,708,212
16 Aug 13	16.30000 +0.10	16.30	16.16	16.19	12,524,478
15 Aug 13	16.19500 -0.03	16.25	16.07	16.17	8,147,918
14 Aug 13	16.22500 -0.07	16.32	16.14	16.32	8,612,778
13 Aug 13	16.30000 +0.04	16.34	16.23	16.31	6,303,339
12 Aug 13	16.26000 +0.09	16.27	16.08	16.27	6,485,788
08 Aug 13	16.17000 +0.12	16.17	15.93	16.03	10,427,073
07 Aug 13	16.05000 +0.09	16.18	15.89	15.89	12,861,335
06 Aug 13	15.96000 -0.10	16.16	15.85	16.08	16,754,451
05 Aug 13	16.06000 +0.04	16.18	16.02	16.03	9,999,847
02 Aug 13	16.02000 -0.06	16.15	15.94	16.15	11,482,217
01 Aug 13	16.08000 +0.02	16.16	15.97	16.10	13,649,392
31 Jul 13	16.06000 -0.05	16.11	15.90	16.00	17,060,492
30 Jul 13	16.10500 +0.13	16.19	16.00	16.00	12,928,395
29 Jul 13	15.97000 -0.10	16.24	15.90	16.15	21,113,020
26 Jul 13	16.07000 +0.09	16.90	16.05	16.50	54,504,524
25 Jul 13	15.98000 +0.00	16.00	15.78	16.00	11,555,317
24 Jul 13	15.97500 -0.10	16.20	15.69	16.17	21,399,166
23 Jul 13	16.07500 +0.38	16.33	15.91	16.00	33,753,216
22 Jul 13	15.70000 +0.18	15.72	15.43	15.55	14,805,227
19 Jul 13	15.52000 +0.31	15.56	15.23	15.30	24,725,024
18 Jul 13	15.21500 +0.13	15.24	15.02	15.03	12,641,432
17 Jul 13	15.09000 -0.01	15.19	14.94	15.07	11,460,004
16 Jul 13	15.10500 -0.06	15.28	15.03	15.16	12,277,519
15 Jul 13	15.16500 +0.03	15.23	15.06	15.10	7,794,025
12 Jul 13	15.13000 -0.14	15.41	15.10	15.35	12,064,382
11 Jul 13	15.27000 +0.27	15.36	15.09	15.22	12,800,744
10 Jul 13	15.00000 -0.15	15.20	14.93	15.19	11,108,502
09 Jul 13	15.15500 +0.23	15.20	14.82	14.87	16,256,427
08 Jul 13	14.92000 +0.27	14.94	14.68	14.70	14,943,968
05 Jul 13	14.64500 -0.17	14.82	14.56	14.82	17,782,818
04 Jul 13	14.82000 +0.13	14.95	14.63	14.75	21,508,532
03 Jul 13	14.69500 +0.03	14.77	14.45	14.56	23,223,096
02 Jul 13	14.66000 +0.06	14.71	14.40	14.56	17,057,984
01 Jul 13	14.60000 +0.05	14.68	14.54	14.56	12,568,953
28 Jun 13	14.55000 +0.00	14.60	14.40	14.55	24,017,152
27 Jun 13	14.55000 +0.22	14.57	14.26	14.30	18,153,928
26 Jun 13	14.33500 +0.05	14.47	14.12	14.25	24,944,690
25 Jun 13	14.29000 +0.16	14.37	14.22	14.26	15,336,232
24 Jun 13	14.13000 -0.06	14.38	13.99	14.18	21,193,920
21 Jun 13	14.18500 -0.13	14.52	14.19	14.33	29,245,000
20 Jun 13	14.32000 -0.57	14.76	14.26	14.73	31,926,204
19 Jun 13	14.89000 -0.25	15.23	14.86	15.13	13,429,031
18 Jun 13	15.14000 +0.10	15.20	14.93	14.98	12,492,070
17 Jun 13	15.04000 +0.32	15.23	14.69	14.69	22,182,740
14 Jun 13	14.71500 -0.23	14.98	14.41	14.97	24,527,962
13 Jun 13	14.94500 +0.32	14.98	14.41	14.50	24,420,976
12 Jun 13	14.62000 -0.09	14.87	14.55	14.55	13,947,286
11 Jun 13	14.71000 -0.02	14.84	14.60	14.61	18,874,506
10 Jun 13	14.72500 -0.23	14.91	14.65	14.73	16,174,100
07 Jun 13	14.96000 +0.29	15.11	14.55	14.55	17,036,548
06 Jun 13	14.67000 -0.21	15.02	14.67	14.85	17,083,000
05 Jun 13	14.88000 -0.30	15.20	14.88	14.95	14,777,379
04 Jun 13	15.17500 +0.06	15.33	15.15	15.15	10,285,859
03 Jun 13	15.12000 -0.05	15.48	14.97	15.08	19,336,988
31 May 13	15.17000 -0.31	15.39	15.10	15.31	52,439,920
30 May 13	15.47500 +0.03	15.50	15.22	15.23	13,382,255
29 May 13	15.44500 -0.27	15.78	15.44	15.70	17,165,624
28 May 13	15.71500 +0.12	15.77	15.49	15.50	25,615,312
27 May 13	15.59500 +0.43	15.69	15.39	15.42	13,993,408
24 May 13	15.17000 +0.07	15.40	15.13	15.13	23,874,756
23 May 13	15.10000 -0.50	15.47	15.10	15.20	31,060,072
22 May 13	15.60500 +0.20	15.80	15.44	15.45	31,319,364
21 May 13	15.40000 +0.09	15.48	15.20	15.20	19,654,464
20 May 13	15.31500 +0.13	15.34	15.12	15.14	14,178,525
17 May 13	15.19000 -0.11	15.33	15.17	15.19	31,277,688
16 May 13	15.30000 -0.42	15.65	15.20	15.60	33,702,868
15 May 13	15.72000 -0.26	15.90	15.50	15.90	25,781,896
14 May 13	15.98500 -0.77	16.09	15.74	16.04	20,756,058
13 May 13	16.75500 -0.16	17.03	16.68	17.00	21,132,940
10 May 13	16.91000 +0.02	17.10	16.75	16.90	16,854,982
09 May 13	16.89000 -0.01	16.95	16.65	16.79	13,186,816
08 May 13	16.90000 -0.03	16.95	16.81	16.85	11,469,856
07 May 13	16.93000 +0.06	16.99	16.75	16.92	13,372,754
06 May 13	16.87500 -0.06	17.07	16.84	16.95	8,651,957
03 May 13	16.93500 -0.14	17.15	16.81	17.15	26,088,144
02 May 13	17.07000 -0.13	17.15	16.85	17.03	26,623,610
30 Apr 13	17.20000 -0.08	17.36	17.03	17.25	22,455,790
29 Apr 13	17.28000 +0.28	17.30	16.92	17.07	19,148,136
26 Apr 13	17.00000 -0.10	17.08	16.82	16.94	17,931,624
25 Apr 13	17.10000 +0.10	17.25	16.81	17.09	23,219,280
24 Apr 13	17.00000 +0.44	17.05	16.57	16.59	32,718,212
23 Apr 13	16.56000 +0.33	16.58	16.10	16.17	17,293,560
22 Apr 13	16.22500 +0.09	16.31	16.16	16.25	13,998,933
19 Apr 13	16.13500 +0.23	16.17	15.89	16.01	20,719,648
18 Apr 13	15.90500 +0.09	16.18	15.85	15.86	21,105,394
17 Apr 13	15.81000 -0.27	16.17	15.73	16.13	19,946,424
16 Apr 13	16.08000 -0.01	16.25	15.95	15.95	10,758,336
15 Apr 13	16.09000 -0.05	16.20	15.93	16.03	14,975,294
12 Apr 13	16.13500 -0.33	16.46	16.14	16.43	16,904,092
11 Apr 13	16.46500 +0.16	16.53	16.26	16.34	15,334,066
10 Apr 13	16.30500 +0.17	16.36	16.08	16.13	18,614,790
09 Apr 13	16.13500 -0.08	16.35	16.05	16.33	15,191,904
08 Apr 13	16.22000 +0.12	16.35	16.11	16.24	19,134,300
05 Apr 13	16.10000 -0.05	16.40	15.98	16.20	22,465,924
04 Apr 13	16.14500 +0.18	16.38	15.96	15.96	24,883,764
03 Apr 13	15.96500 -0.34	16.33	15.96	16.33	20,033,570
02 Apr 13	16.31000 +0.19	16.40	16.08	16.08	25,365,880
28 Mar 13	16.11500 +0.06	16.32	15.94	16.08	17,322,130
27 Mar 13	16.06000 -0.05	16.32	15.76	16.27	20,512,850
26 Mar 13	16.11000 -0.13	16.40	16.10	16.25	17,923,758
25 Mar 13	16.23500 +0.03	16.47	16.06	16.38	26,334,776
22 Mar 13	16.20000 +0.27	16.24	15.80	15.86	17,048,636
21 Mar 13	15.93000 -0.28	16.08	15.78	16.05	22,790,436
20 Mar 13	16.21500 +0.68	16.50	15.53	15.53	28,973,474
19 Mar 13	15.53500 -0.28	16.03	15.44	15.80	20,559,266
18 Mar 13	15.81000 -0.29	15.88	15.63	15.70	19,391,418
15 Mar 13	16.10000 -0.56	16.24	15.84	16.00	44,895,496
14 Mar 13	16.65500 +0.27	16.69	16.33	16.40	20,836,950
13 Mar 13	16.39000 +0.23	16.45	16.10	16.19	21,191,140
12 Mar 13	16.16000 +0.18	16.25	15.95	15.99	15,869,974
11 Mar 13	15.98500 +0.13	15.98	15.70	15.85	10,127,413
08 Mar 13	15.85000 +0.32	15.90	15.63	15.70	14,904,282
07 Mar 13	15.53500 -0.09	15.69	15.49	15.66	11,728,592
06 Mar 13	15.62000 -0.18	15.94	15.59	15.90	12,000,502
05 Mar 13	15.79500 +0.26	15.84	15.56	15.56	14,656,102
04 Mar 13	15.54000 -0.06	15.77	15.51	15.51	11,535,866
01 Mar 13	15.60500 -0.52	16.07	15.52	15.98	20,387,684
28 Feb 13	16.12000 +0.01	16.12	15.90	15.95	17,735,258
27 Feb 13	16.11000 +0.45	16.28	15.70	15.72	20,896,588
26 Feb 13	15.66500 -0.28	16.30	15.35	15.40	38,252,008
25 Feb 13	15.94500 +0.49	16.15	15.81	15.94	28,397,716
22 Feb 13	15.45000 +0.60	15.45	14.90	14.91	20,222,588
21 Feb 13	14.85000 -0.61	15.34	14.84	15.32	23,656,002
20 Feb 13	15.46500 -0.36	15.93	15.44	15.85	15,103,321
19 Feb 13	15.83000 +0.01	15.99	15.73	15.78	15,367,917
18 Feb 13	15.82000 +0.13	15.86	15.64	15.77	8,823,769
15 Feb 13	15.69500 +0.29	15.86	15.39	15.42	20,650,424
14 Feb 13	15.40500 -0.09	15.52	15.23	15.45	13,838,955
13 Feb 13	15.49000 -0.21	15.69	15.40	15.66	18,596,272
12 Feb 13	15.70000 -0.05	15.79	15.52	15.70	10,079,121
11 Feb 13	15.75000 -0.02	15.94	15.65	15.74	9,530,717
08 Feb 13	15.76500 +0.33	15.90	15.60	15.85	15,993,809
07 Feb 13	15.43500 -0.21	15.85	15.44	15.73	12,377,024
06 Feb 13	15.65000 -0.05	15.80	15.39	15.77	15,108,290
05 Feb 13	15.70000 +0.23	15.78	15.27	15.46	13,994,356
04 Feb 13	15.46500 -0.39	16.05	15.47	15.95	19,871,458
01 Feb 13	15.86000 +0.07	15.98	15.75	15.76	12,822,017
31 Jan 13	15.79000 -0.02	15.98	15.73	15.83	18,182,364
30 Jan 13	15.80500 -0.22	16.08	15.80	16.01	12,762,365
29 Jan 13	16.02500 +0.05	16.05	15.95	16.00	9,850,829
28 Jan 13	15.97500 +0.12	16.08	15.85	15.97	11,168,591
25 Jan 13	15.86000 -0.05	16.17	15.77	15.89	15,443,934
24 Jan 13	15.90500 +0.07	15.97	15.68	15.80	14,560,695
23 Jan 13	15.83000 -0.25	16.10	15.81	16.05	17,437,670
22 Jan 13	16.08000 -0.67	16.59	16.05	16.59	26,022,914
21 Jan 13	16.75500 +0.06	16.75	16.61	16.69	7,140,321
18 Jan 13	16.69000 +0.09	16.99	16.64	16.70	15,920,076
17 Jan 13	16.60500 +0.06	16.78	16.45	16.64	16,687,399
16 Jan 13	16.54000 +0.24	16.57	16.31	16.38	11,690,075
15 Jan 13	16.30000 -0.20	16.66	16.30	16.44	15,203,186
14 Jan 13	16.50000 -0.17	16.80	16.50	16.75	10,747,609
11 Jan 13	16.67500 -0.03	16.77	16.61	16.68	10,448,513
10 Jan 13	16.70000 +0.08	16.78	16.41	16.54	13,377,053
09 Jan 13	16.62000 +0.01	16.72	16.47	16.59	15,678,103
08 Jan 13	16.61000 +0.18	16.70	16.40	16.44	12,860,293
07 Jan 13	16.43000 -0.38	16.77	16.34	16.77	20,830,220
04 Jan 13	16.80500 -0.32	17.11	16.78	17.02	18,340,674
03 Jan 13	17.13000 -0.31	17.39	17.06	17.33	14,384,470
02 Jan 13	17.43500 +0.48	17.43	17.13	17.35	15,616,955
31 Dec 12	16.95000 -0.02	17.15	16.95	16.95	6,585,424
28 Dec 12	16.97000 -0.38	17.43	16.96	17.40	11,296,210
27 Dec 12	17.35000 +0.18	17.40	17.23	17.23	12,916,304
24 Dec 12	17.17000 +0.16	17.21	17.03	17.17	4,191,109
21 Dec 12	17.01000 +0.16	17.03	16.68	16.86	38,137,248
20 Dec 12	16.85500 -0.06	16.97	16.81	16.82	17,117,162
19 Dec 12	16.91500 +0.16	16.92	16.69	16.83	13,327,397
18 Dec 12	16.76000 -0.01	16.92	16.72	16.88	13,000,318
17 Dec 12	16.77000 -0.15	16.99	16.63	16.98	15,536,966
14 Dec 12	16.92500 -0.20	17.13	16.88	17.10	15,490,215
13 Dec 12	17.12000 +0.05	17.17	16.99	17.09	14,326,608
12 Dec 12	17.07500 +0.17	17.08	16.88	16.94	16,296,231
11 Dec 12	16.90500 +0.32	16.94	16.59	16.66	18,568,024
10 Dec 12	16.59000 +0.07	16.60	16.41	16.56	10,023,000
07 Dec 12	16.52500 -0.03	16.67	16.49	16.60	12,294,988
06 Dec 12	16.55500 -0.15	16.85	16.38	16.82	14,663,147
05 Dec 12	16.70000 +0.13	16.76	16.57	16.74	10,913,259
04 Dec 12	16.57000 -0.01	16.61	16.47	16.53	8,658,238
03 Dec 12	16.58500 +0.06	16.80	16.50	16.60	10,823,549
30 Nov 12	16.52000 -0.38	16.85	16.51	16.84	16,869,288
29 Nov 12	16.89500 +0.48	16.90	16.47	16.57	27,924,540
28 Nov 12	16.42000 +0.10	16.42	16.01	16.18	11,281,605
27 Nov 12	16.32000 -0.10	16.69	16.25	16.59	11,607,413
26 Nov 12	16.42500 -0.17	16.59	16.35	16.59	11,888,419
23 Nov 12	16.59000 +0.09	16.59	16.36	16.50	12,999,966
22 Nov 12	16.50000 +0.14	16.50	16.31	16.38	11,580,893
21 Nov 12	16.36000 +0.28	16.36	16.06	16.09	17,539,766
20 Nov 12	16.08000 -0.04	16.23	15.96	16.10	14,971,796
19 Nov 12	16.12000 +0.38	16.13	15.85	15.99	16,993,620
16 Nov 12	15.74000 -0.23	16.02	15.74	15.93	22,505,744
15 Nov 12	15.96500 +0.28	16.20	15.65	15.65	30,008,248
14 Nov 12	15.69000 +0.70	15.79	15.50	15.60	39,317,712
13 Nov 12	14.99000 +0.19	15.02	14.66	14.78	18,487,252
12 Nov 12	14.80000 -0.20	15.09	14.78	15.05	13,841,476
09 Nov 12	15.00500 -0.06	15.16	14.81	15.12	18,402,848
08 Nov 12	15.06000 +0.02	15.30	15.02	15.23	13,055,193
07 Nov 12	15.04500 -0.46	15.71	15.04	15.60	26,320,134
06 Nov 12	15.50500 -0.02	15.68	15.43	15.59	12,574,560
05 Nov 12	15.52500 -0.36	15.80	15.48	15.76	13,904,552
02 Nov 12	15.88000 +0.04	15.92	15.68	15.89	11,828,273
01 Nov 12	15.84000 +0.06	15.92	15.63	15.69	11,304,219
31 Oct 12	15.78500 -0.16	16.08	15.78	15.99	11,630,954
30 Oct 12	15.95000 +0.26	15.99	15.65	15.66	10,263,392
29 Oct 12	15.68500 -0.31	15.94	15.62	15.88	16,863,878
26 Oct 12	15.99500 +0.22	16.07	15.63	15.63	18,936,790
25 Oct 12	15.78000 -0.39	16.18	15.78	16.12	19,398,932
24 Oct 12	16.17500 +0.35	16.25	15.57	15.84	22,773,568
23 Oct 12	15.82000 -0.20	16.38	15.82	16.02	26,000,554
22 Oct 12	16.02500 +0.28	16.14	15.74	15.85	22,693,868
19 Oct 12	15.74500 -0.07	15.84	15.65	15.81	19,895,416
18 Oct 12	15.81500 -0.20	16.05	15.65	16.00	21,619,784
17 Oct 12	16.01500 +0.01	16.06	15.91	16.01	17,696,876
16 Oct 12	16.00000 +0.27	16.00	15.72	15.85	22,931,780
15 Oct 12	15.72500 +0.43	15.76	15.60	15.60	19,064,208
12 Oct 12	15.30000 -0.25	15.52	15.30	15.45	10,382,397
11 Oct 12	15.55000 +0.14	15.60	15.27	15.34	14,827,174
10 Oct 12	15.41500 -0.24	15.73	15.41	15.55	19,215,646
09 Oct 12	15.66000 +0.31	15.74	15.28	15.42	31,474,732
08 Oct 12	15.35000 -0.20	15.68	15.35	15.58	16,674,732
05 Oct 12	15.55500 +0.26	15.56	15.30	15.30	16,555,526
04 Oct 12	15.30000 -0.18	15.59	15.28	15.52	13,310,565
03 Oct 12	15.48500 +0.07	15.60	15.25	15.31	13,008,454
02 Oct 12	15.41000 -0.19	15.70	15.33	15.48	11,019,327
01 Oct 12	15.60000 +0.43	15.66	15.06	15.10	14,947,364
28 Sep 12	15.17500 -0.52	15.84	15.18	15.80	23,324,868
27 Sep 12	15.70000 +0.15	15.73	15.52	15.69	9,753,064
26 Sep 12	15.55000 -0.35	15.81	15.55	15.81	16,018,613
25 Sep 12	15.90500 +0.48	15.90	15.39	15.48	20,393,552
24 Sep 12	15.42000 -0.27	15.56	15.35	15.56	12,487,942
21 Sep 12	15.69000 +0.43	15.73	15.30	15.30	34,198,680
20 Sep 12	15.26000 -0.24	15.49	15.26	15.43	15,255,519
19 Sep 12	15.50000 +0.25	15.70	15.35	15.45	23,439,664
18 Sep 12	15.25000 -0.28	15.70	15.23	15.49	16,323,107
17 Sep 12	15.53500 -0.30	15.64	15.42	15.56	16,652,143
14 Sep 12	15.83000 +0.13	15.96	15.69	15.95	18,237,100
13 Sep 12	15.70000 -0.12	15.92	15.70	15.77	11,951,593
12 Sep 12	15.82000 +0.00	15.96	15.70	15.90	14,338,965
11 Sep 12	15.82000 +0.16	15.82	15.55	15.65	12,969,904
10 Sep 12	15.65500 +0.01	15.70	15.53	15.68	10,441,853
07 Sep 12	15.65000 +0.30	15.82	15.38	15.43	21,238,362
06 Sep 12	15.35500 +0.03	15.40	15.19	15.30	32,235,406
05 Sep 12	15.32500 -0.20	15.50	15.18	15.46	13,128,509
04 Sep 12	15.52000 -0.20	15.75	15.52	15.75	8,064,034
03 Sep 12	15.72500 +0.14	15.73	15.45	15.48	7,771,289
31 Aug 12	15.59000 -0.01	15.74	15.41	15.41	15,660,834
30 Aug 12	15.60500 +0.49	15.85	15.40	15.55	28,012,474
29 Aug 12	15.11000 -0.39	15.30	15.05	15.25	20,787,126
28 Aug 12	15.50000 -0.15	15.69	15.50	15.55	9,222,129
27 Aug 12	15.65000 +0.03	15.72	15.50	15.50	11,425,737
24 Aug 12	15.62000 -0.19	15.77	15.47	15.65	14,529,329
23 Aug 12	15.80500 +0.23	15.81	15.60	15.70	13,296,329
22 Aug 12	15.57500 -0.29	15.85	15.57	15.70	10,200,827
21 Aug 12	15.86500 -0.03	16.10	15.86	15.98	12,576,709
20 Aug 12	15.90000 -0.13	16.10	15.89	16.03	8,007,390
17 Aug 12	16.03000 +0.10	16.17	15.93	16.00	19,265,164
16 Aug 12	15.93000 +0.22	15.93	15.57	15.69	13,386,705
15 Aug 12	15.71000 -0.04	15.77	15.55	15.65	5,853,447
14 Aug 12	15.75000 +0.10	15.77	15.65	15.70	11,069,776
13 Aug 12	15.65500 +0.02	15.83	15.57	15.63	8,542,252
10 Aug 12	15.63000 -0.11	15.69	15.40	15.65	8,739,346
09 Aug 12	15.74500 -0.04	15.85	15.53	15.82	9,680,545
08 Aug 12	15.78500 -0.04	15.85	15.52	15.78	14,280,490
07 Aug 12	15.82500 +0.30	15.85	15.52	15.54	17,806,800
06 Aug 12	15.52000 -0.06	15.61	15.32	15.53	17,182,464
03 Aug 12	15.58500 +0.61	15.59	14.59	14.90	24,242,012
02 Aug 12	14.97000 -0.83	15.77	14.97	15.59	26,968,960
01 Aug 12	15.80000 +0.34	15.82	15.44	15.55	14,793,283
31 Jul 12	15.46000 -0.23	15.70	15.40	15.70	17,181,848
30 Jul 12	15.68500 +0.27	15.69	15.27	15.49	19,005,574
27 Jul 12	15.42000 +0.20	15.42	14.86	15.29	24,097,900
26 Jul 12	15.22000 +0.62	15.22	14.31	14.68	27,082,328
25 Jul 12	14.60000 +0.10	14.81	14.47	14.48	13,969,369
24 Jul 12	14.50000 -0.22	14.81	14.50	14.56	16,547,726
23 Jul 12	14.72000 -0.39	15.11	14.70	15.00	26,256,384
20 Jul 12	15.11500 -0.55	15.62	15.10	15.55	35,359,508
19 Jul 12	15.66500 -0.19	15.93	15.60	15.93	19,602,336
18 Jul 12	15.85500 +0.25	15.86	15.66	15.69	16,780,892
17 Jul 12	15.60000 -0.19	15.85	15.54	15.80	16,131,284
16 Jul 12	15.79500 +0.02	15.80	15.53	15.75	16,454,693
13 Jul 12	15.77000 +0.54	15.84	15.30	15.40	35,570,432
12 Jul 12	15.23500 +0.36	15.42	14.88	15.00	36,212,324
11 Jul 12	14.87500 -0.05	14.94	14.76	14.80	14,065,895
10 Jul 12	14.92500 +0.03	15.18	14.90	15.00	21,492,460
09 Jul 12	14.89500 +0.28	15.02	14.60	14.68	20,944,362
06 Jul 12	14.62000 -0.22	14.87	14.62	14.80	14,704,295
05 Jul 12	14.84000 -0.09	15.16	14.72	14.89	25,029,060
04 Jul 12	14.93000 +0.07	14.93	14.78	14.84	17,425,868
03 Jul 12	14.86500 +0.06	14.86	14.55	14.72	22,513,680
02 Jul 12	14.80500 +0.18	14.93	14.65	14.69	28,697,160
29 Jun 12	14.63000 +0.44	14.70	14.34	14.65	45,911,996
28 Jun 12	14.19500 +0.74	14.45	13.31	13.48	78,262,096
27 Jun 12	13.45000 +0.03	13.59	13.32	13.48	21,433,666
26 Jun 12	13.41500 -0.15	13.52	13.30	13.42	22,011,238
25 Jun 12	13.57000 -0.44	13.98	13.51	13.84	19,601,376
22 Jun 12	14.00500 +0.04	14.11	13.73	13.90	17,092,342
21 Jun 12	13.96500 -0.06	14.09	13.72	13.95	20,747,844
20 Jun 12	14.03000 +0.07	14.10	13.84	14.07	17,196,898
19 Jun 12	13.95500 +0.36	13.97	13.57	13.68	18,658,760
18 Jun 12	13.59500 -0.28	14.10	13.54	14.00	55,864,916
15 Jun 12	13.88000 +0.15	13.96	13.66	13.78	37,843,256
14 Jun 12	13.73500 +0.10	13.79	13.54	13.55	20,899,474
13 Jun 12	13.63500 +0.04	13.80	13.54	13.72	21,801,836
12 Jun 12	13.59500 +0.06	13.76	13.40	13.55	19,370,856
11 Jun 12	13.53500 -0.03	13.81	13.51	13.72	25,482,908
08 Jun 12	13.57000 -0.02	13.59	13.25	13.43	22,700,726
07 Jun 12	13.59000 +0.48	13.80	13.10	13.18	53,889,096
06 Jun 12	13.11000 +0.21	13.18	12.87	12.89	27,842,336
05 Jun 12	12.89500 -0.08	13.03	12.77	12.96	14,444,555
04 Jun 12	12.97500 +0.05	13.09	12.68	12.68	13,595,992
01 Jun 12	12.92500 -0.14	13.13	12.82	13.09	32,021,248
31 May 12	13.06000 +0.10	13.20	12.94	12.95	31,710,460
30 May 12	12.96500 -0.19	13.20	12.91	13.05	34,892,896
29 May 12	13.16000 +0.15	13.19	12.91	12.99	14,675,834
28 May 12	13.01000 -0.09	13.22	12.95	13.10	11,083,024
25 May 12	13.09500 +0.03	13.15	12.81	12.98	18,237,136
24 May 12	13.07000 +0.31	13.13	12.55	12.70	22,148,704
23 May 12	12.75500 -0.45	13.07	12.69	12.98	26,173,632
22 May 12	13.21000 -0.06	13.35	12.95	13.07	28,184,964
21 May 12	13.26500 +0.08	13.39	13.01	13.02	19,019,116
18 May 12	13.19000 +0.24	13.30	12.76	12.76	29,615,952
17 May 12	12.95000 -0.06	13.05	12.64	12.88	21,159,992
16 May 12	13.00500 +0.32	13.25	12.43	12.46	31,471,216
15 May 12	12.68000 +0.25	13.25	12.58	13.00	43,547,008
14 May 12	12.43000 -0.35	12.62	12.35	12.51	26,966,424
11 May 12	12.78000 -0.27	12.99	12.53	12.86	31,081,480
10 May 12	13.04500 +0.23	13.09	12.70	12.78	25,360,444
09 May 12	12.82000 -0.48	13.01	12.70	12.99	28,202,392
08 May 12	13.30000 -0.15	13.58	13.20	13.55	32,216,296
07 May 12	13.45500 +0.45	13.51	12.77	13.02	62,441,664
04 May 12	13.00000 -0.79	13.03	12.73	12.78	72,781,760
03 May 12	13.79000 -0.15	14.21	13.71	14.10	26,288,864
02 May 12	13.93500 -0.03	14.24	13.81	14.10	29,311,248
30 Apr 12	13.96500 -0.31	14.23	13.85	14.19	25,522,714
27 Apr 12	14.27500 +0.40	14.27	13.66	13.83	36,411,056
26 Apr 12	13.87000 +0.53	14.41	13.69	14.03	58,344,352
25 Apr 12	13.33500 +0.19	13.40	13.03	13.18	25,570,154
24 Apr 12	13.15000 +0.51	13.18	12.61	12.61	29,472,336
23 Apr 12	12.64000 -0.26	12.85	12.60	12.81	25,187,228
20 Apr 12	12.90000 +0.48	12.94	12.45	12.48	38,043,868
19 Apr 12	12.41500 -0.34	12.83	12.41	12.80	39,209,520
18 Apr 12	12.75500 -0.22	12.99	12.57	12.90	25,216,790
17 Apr 12	12.97000 +0.32	12.97	12.50	12.53	31,872,420
16 Apr 12	12.64500 -0.04	12.81	12.60	12.63	20,766,848
13 Apr 12	12.68500 -0.16	12.83	12.63	12.80	37,354,208
12 Apr 12	12.85000 -0.23	13.09	12.68	13.05	38,368,044
11 Apr 12	13.08000 +0.06	13.16	12.95	12.98	23,238,076
10 Apr 12	13.01500 -0.29	13.30	13.02	13.13	29,192,722
05 Apr 12	13.30500 -0.09	13.45	13.18	13.42	31,354,986
04 Apr 12	13.39500 -0.36	13.73	13.38	13.66	34,844,112
03 Apr 12	13.76000 -0.20	14.05	13.75	13.95	19,521,452
02 Apr 12	13.96500 +0.20	13.98	13.66	13.73	20,338,312
30 Mar 12	13.76000 +0.13	13.81	13.63	13.64	26,018,646
29 Mar 12	13.63000 -0.19	13.80	13.61	13.72	38,174,876
28 Mar 12	13.82000 -0.14	14.03	13.82	13.91	21,101,110
27 Mar 12	13.95500 -0.07	14.17	13.92	14.06	20,004,620
26 Mar 12	14.02500 -0.01	14.09	13.88	14.03	16,768,208
23 Mar 12	14.03000 +0.13	14.09	13.85	13.85	27,751,618
22 Mar 12	13.90000 -0.06	14.02	13.85	13.95	27,495,024
21 Mar 12	13.96000 -0.04	14.38	13.96	14.09	28,792,624
20 Mar 12	14.00000 +0.12	14.07	13.85	13.86	26,135,372
19 Mar 12	13.88000 -0.07	13.95	13.85	13.93	25,806,060
16 Mar 12	13.95000 -0.09	14.07	13.90	14.04	41,865,764
15 Mar 12	14.04000 -0.11	14.14	13.90	14.10	39,669,480
14 Mar 12	14.15000 -0.19	14.36	14.05	14.30	34,602,392
13 Mar 12	14.33500 +0.20	14.38	14.19	14.19	23,948,488
12 Mar 12	14.13000 +0.13	14.24	13.94	13.99	29,133,168
09 Mar 12	14.00000 -0.05	14.15	13.95	14.09	18,608,254
08 Mar 12	14.05000 +0.20	14.10	13.83	13.90	28,691,380
07 Mar 12	13.84500 +0.30	13.90	13.60	13.65	37,074,548
06 Mar 12	13.54500 -0.60	14.11	13.53	14.07	46,271,436
05 Mar 12	14.14500 -0.21	14.31	14.06	14.31	34,144,368
02 Mar 12	14.36000 -0.14	14.58	14.16	14.56	58,868,376
01 Mar 12	14.50000 -1.62	15.39	14.47	15.30	131,180,448
29 Feb 12	16.12000 -0.20	16.34	15.95	16.33	33,680,428
28 Feb 12	16.32500 +0.01	16.45	16.20	16.38	14,170,571
27 Feb 12	16.32000 -0.17	16.42	16.20	16.40	13,989,346
24 Feb 12	16.49000 +0.14	16.53	16.41	16.45	11,741,339
23 Feb 12	16.35000 +0.04	16.39	16.24	16.28	14,270,931
22 Feb 12	16.31000 -0.26	16.61	16.28	16.59	16,784,824
21 Feb 12	16.57000 -0.01	16.65	16.41	16.60	12,055,417
20 Feb 12	16.57500 +0.07	16.64	16.47	16.63	12,752,188
17 Feb 12	16.51000 +0.14	16.67	16.46	16.48	16,437,975
16 Feb 12	16.37000 +0.06	16.42	16.22	16.30	19,877,646
15 Feb 12	16.31000 +0.00	16.45	16.20	16.30	18,452,572
14 Feb 12	16.31000 +0.08	16.53	16.16	16.17	17,627,964
13 Feb 12	16.22500 +0.11	16.40	16.14	16.18	13,778,732
10 Feb 12	16.11000 -0.22	16.32	16.02	16.22	17,469,832
09 Feb 12	16.33500 -0.06	16.50	16.17	16.44	21,234,236
08 Feb 12	16.39500 +0.20	16.60	16.17	16.22	23,984,940
07 Feb 12	16.19000 +0.02	16.27	16.07	16.27	16,433,373
06 Feb 12	16.16500 -0.03	16.20	15.95	16.20	16,008,163
03 Feb 12	16.20000 -0.01	16.25	15.94	16.18	23,037,902
02 Feb 12	16.21500 +0.16	16.30	16.07	16.18	20,477,096
01 Feb 12	16.06000 +0.06	16.18	15.95	16.03	26,352,118
31 Jan 12	16.00000 +0.15	16.09	15.86	15.90	25,635,708
30 Jan 12	15.85000 +0.05	15.90	15.58	15.73	24,540,832
27 Jan 12	15.80000 -0.13	16.06	15.73	15.88	18,371,056
26 Jan 12	15.92500 +0.05	15.94	15.64	15.87	29,415,856
25 Jan 12	15.87500 -0.06	16.03	15.77	15.99	15,693,516
24 Jan 12	15.93000 -0.28	16.10	15.74	16.04	24,630,196
23 Jan 12	16.21000 +0.12	16.22	15.98	16.10	17,326,638
20 Jan 12	16.09000 +0.01	16.24	15.99	16.16	24,023,076
19 Jan 12	16.08000 +0.18	16.12	15.85	15.96	17,081,056
18 Jan 12	15.90000 -0.33	16.31	15.81	16.29	24,753,932
17 Jan 12	16.22500 +0.15	16.41	16.08	16.24	21,209,252
16 Jan 12	16.08000 +0.21	16.13	15.61	15.80	13,801,533
13 Jan 12	15.87000 -0.12	16.13	15.58	16.13	31,784,020
12 Jan 12	15.99000 -0.02	16.18	15.87	16.14	27,236,596
11 Jan 12	16.01000 -0.27	16.31	15.91	16.26	29,319,042
10 Jan 12	16.28000 -0.04	16.68	15.82	16.48	42,367,844
09 Jan 12	16.32000 -0.23	16.68	16.24	16.68	15,183,459
06 Jan 12	16.55000 -0.14	16.89	16.47	16.73	11,257,319
05 Jan 12	16.68500 -0.31	17.02	16.68	17.00	16,862,192
04 Jan 12	16.99500 -0.41	17.41	16.95	17.39	14,387,033
03 Jan 12	17.40500 -0.10	17.63	17.01	17.58	18,014,768
02 Jan 12	17.51000 +0.59	17.51	16.95	17.03	14,079,217
30 Dec 11	16.92000 +0.16	16.92	16.64	16.84	9,435,164
29 Dec 11	16.76000 +0.40	16.76	16.28	16.43	9,059,446
28 Dec 11	16.36000 -0.21	16.83	16.36	16.56	9,893,765
27 Dec 11	16.57000 +0.06	16.77	16.50	16.51	5,639,638
23 Dec 11	16.51500 +0.13	16.63	16.40	16.57	8,228,265
22 Dec 11	16.39000 +0.13	16.52	16.19	16.33	10,519,362
21 Dec 11	16.26000 -0.09	16.67	16.15	16.47	15,233,627
20 Dec 11	16.35000 +0.36	16.42	15.91	15.94	19,587,988
19 Dec 11	15.99500 -0.24	16.30	15.95	16.09	14,781,710
16 Dec 11	16.24000 -0.20	16.53	16.10	16.52	43,313,104
15 Dec 11	16.44000 +0.27	16.59	16.22	16.26	24,260,488
14 Dec 11	16.17000 -0.45	16.59	16.06	16.51	21,107,876
13 Dec 11	16.62500 +0.01	16.80	16.55	16.69	16,166,173
12 Dec 11	16.61000 -0.30	16.98	16.58	16.84	15,049,640
09 Dec 11	16.91000 +0.44	16.96	16.31	16.33	20,456,188
08 Dec 11	16.46500 -0.40	17.15	16.44	16.98	20,738,044
07 Dec 11	16.86500 -0.20	17.40	16.73	17.23	17,521,058
06 Dec 11	17.06500 -0.10	17.24	16.92	17.09	20,838,276
05 Dec 11	17.16500 +0.21	17.26	16.98	17.20	22,197,828
02 Dec 11	16.95500 -0.05	17.24	16.84	17.14	20,057,448
01 Dec 11	17.00000 -0.12	17.20	16.89	17.11	17,314,756
30 Nov 11	17.12000 +0.62	17.12	16.18	16.32	35,176,092
29 Nov 11	16.50500 +0.28	16.58	16.01	16.10	22,308,064
28 Nov 11	16.22500 +0.74	16.24	15.62	15.74	21,600,982
25 Nov 11	15.49000 +0.20	15.53	15.13	15.26	15,386,523
24 Nov 11	15.28500 -0.15	15.65	15.10	15.60	21,957,180
23 Nov 11	15.43500 -0.44	15.93	15.44	15.69	20,813,756
22 Nov 11	15.88000 +0.02	16.17	15.85	16.02	18,633,556
21 Nov 11	15.86000 -0.39	16.34	15.86	16.33	22,622,940
18 Nov 11	16.25500 +0.37	16.48	15.80	15.82	25,569,554
17 Nov 11	15.88000 -0.46	16.29	15.82	16.26	23,484,996
16 Nov 11	16.34000 +0.86	16.43	15.65	15.66	34,447,524
15 Nov 11	15.48000 -0.41	15.88	15.43	15.73	21,617,196
14 Nov 11	15.88500 +0.02	16.17	15.69	15.88	23,623,456
11 Nov 11	15.87000 +0.40	15.92	15.26	15.54	17,091,808
10 Nov 11	15.46500 +0.06	15.73	15.15	15.15	14,778,703
09 Nov 11	15.41000 -0.52	16.14	15.36	15.97	17,994,932
08 Nov 11	15.92500 +0.17	16.15	15.68	15.76	17,821,180
07 Nov 11	15.75500 +0.28	15.98	15.10	15.40	27,452,762
04 Nov 11	15.47500 -0.52	16.14	15.44	16.08	19,858,066
03 Nov 11	16.00000 +0.33	16.12	15.28	15.34	28,516,578
02 Nov 11	15.67000 +0.18	15.79	15.31	15.74	18,966,916
01 Nov 11	15.49500 -0.76	16.06	15.48	16.00	30,145,244
31 Oct 11	16.25000 -0.58	16.71	16.25	16.69	18,365,190
28 Oct 11	16.83500 -0.22	17.26	16.76	17.10	17,699,992
27 Oct 11	17.05500 +1.05	17.07	16.27	16.59	35,430,988
26 Oct 11	16.00500 -0.01	16.30	15.84	16.05	21,657,686
25 Oct 11	16.01500 -0.44	16.45	15.90	16.41	21,535,420
24 Oct 11	16.46000 +0.46	16.51	15.88	16.14	23,660,884
21 Oct 11	15.99500 +0.43	15.99	15.64	15.71	20,473,284
20 Oct 11	15.56500 -0.45	15.94	15.56	15.82	22,981,122
19 Oct 11	16.01500 -0.13	16.30	15.90	16.23	16,712,868
18 Oct 11	16.14500 -0.16	16.25	15.97	16.25	14,847,741
17 Oct 11	16.30500 -0.24	16.80	16.27	16.60	18,593,084
14 Oct 11	16.54000 +0.18	16.72	16.32	16.40	21,220,956
13 Oct 11	16.36500 -0.31	16.64	16.27	16.58	23,823,066
12 Oct 11	16.67000 +0.52	16.73	16.08	16.11	20,596,404
11 Oct 11	16.15000 -0.09	16.25	15.93	16.15	12,005,469
10 Oct 11	16.23500 +0.22	16.27	15.92	16.13	15,052,308
07 Oct 11	16.02000 +0.08	16.11	15.77	15.95	14,396,652
06 Oct 11	15.94500 +0.38	15.96	15.54	15.64	24,481,370
05 Oct 11	15.56500 +0.65	15.57	15.04	15.26	21,801,930
04 Oct 11	14.91500 -0.22	15.04	14.74	15.00	20,395,286
03 Oct 11	15.13000 -0.20	15.28	14.99	15.14	13,149,411
30 Sep 11	15.33500 -0.05	15.46	15.06	15.32	24,993,784
29 Sep 11	15.38000 +0.05	15.65	15.18	15.26	21,260,724
28 Sep 11	15.33500 -0.26	15.69	15.16	15.46	23,466,032
27 Sep 11	15.59500 +0.80	15.60	14.92	15.15	26,129,482
26 Sep 11	14.79500 +0.03	15.09	14.47	14.54	27,584,474
23 Sep 11	14.76000 +0.07	14.86	14.40	14.85	32,987,492
22 Sep 11	14.69500 -0.53	15.02	14.51	14.92	42,665,584
21 Sep 11	15.23000 -0.47	15.65	15.16	15.62	20,834,600
20 Sep 11	15.70000 +0.37	15.72	15.20	15.25	17,028,860
19 Sep 11	15.33000 -0.43	15.59	15.22	15.55	24,291,468
16 Sep 11	15.76000 -0.07	16.07	15.76	15.98	49,460,944
15 Sep 11	15.83500 +0.15	16.07	15.48	15.51	30,357,600
14 Sep 11	15.69000 +0.17	15.72	15.28	15.28	27,666,096
13 Sep 11	15.52000 +0.07	15.70	15.05	15.65	31,920,222
12 Sep 11	15.45500 -0.59	15.70	15.35	15.45	44,501,016
09 Sep 11	16.05000 -0.04	16.47	15.80	15.99	62,182,092
08 Sep 11	16.09000 +0.02	16.12	15.66	15.90	35,932,380
07 Sep 11	16.06500 +0.48	16.12	15.81	15.98	29,141,240
06 Sep 11	15.59000 -0.51	16.13	15.52	16.08	35,946,380
05 Sep 11	16.10000 -0.65	16.56	16.00	16.41	27,765,298
02 Sep 11	16.75000 -0.53	17.18	16.57	17.05	33,744,812
01 Sep 11	17.28500 +0.32	17.48	16.89	16.99	35,844,960
31 Aug 11	16.96500 +0.79	16.97	16.40	16.42	47,543,856
30 Aug 11	16.17500 +0.13	16.44	16.02	16.44	20,205,882
29 Aug 11	16.05000 +0.46	16.17	15.81	15.85	16,267,644
26 Aug 11	15.58500 -0.02	15.80	15.18	15.60	20,562,996
25 Aug 11	15.60500 -0.54	16.38	15.57	16.23	27,412,896
24 Aug 11	16.14500 +0.40	16.21	15.68	15.88	20,950,712
23 Aug 11	15.74500 +0.30	15.90	15.55	15.60	24,377,016
22 Aug 11	15.45000 +0.16	15.77	15.15	15.15	20,355,752
19 Aug 11	15.29000 +0.01	15.60	14.68	15.23	39,374,348
18 Aug 11	15.28500 -0.66	16.02	15.19	15.81	39,770,876
17 Aug 11	15.95000 +0.19	16.05	15.52	15.68	19,459,536
16 Aug 11	15.75500 +0.01	15.76	15.42	15.61	21,162,404
15 Aug 11	15.74500 +0.19	15.76	15.42	15.67	19,655,212
12 Aug 11	15.55000 +0.55	15.55	14.56	14.94	38,702,612
11 Aug 11	15.00500 +0.26	15.21	14.10	15.20	65,619,492
10 Aug 11	14.75000 -0.77	15.84	14.75	15.77	60,679,528
09 Aug 11	15.52500 +0.34	15.61	14.73	15.19	72,392,000
08 Aug 11	15.18000 -0.30	15.80	15.14	15.35	45,300,792
05 Aug 11	15.48500 -0.10	16.10	15.01	15.15	46,268,188
04 Aug 11	15.58000 -0.56	16.48	15.52	16.43	42,511,224
03 Aug 11	16.14000 -0.03	16.52	15.95	16.00	41,926,776
02 Aug 11	16.16500 -0.21	16.47	16.16	16.25	27,548,098
01 Aug 11	16.37500 -0.33	16.99	16.33	16.90	29,415,074
29 Jul 11	16.70500 -0.08	16.79	16.50	16.65	24,897,680
28 Jul 11	16.78000 -0.07	16.86	16.66	16.85	25,166,268
27 Jul 11	16.85500 -0.24	17.08	16.76	17.08	24,782,130
26 Jul 11	17.09500 -0.24	17.32	16.93	17.26	28,350,612
25 Jul 11	17.33500 -0.43	17.66	17.33	17.64	23,465,358
22 Jul 11	17.76000 +0.16	17.77	17.54	17.65	19,328,476
21 Jul 11	17.60500 +0.33	17.67	17.14	17.33	25,989,288
20 Jul 11	17.27500 +0.19	17.34	17.03	17.19	20,765,220
19 Jul 11	17.08500 +0.33	17.11	16.84	16.90	26,154,644
18 Jul 11	16.75000 -0.24	16.95	16.66	16.91	26,147,268
15 Jul 11	16.99000 -0.01	17.12	16.90	17.00	27,305,874
14 Jul 11	17.00000 -0.31	17.18	17.00	17.13	20,598,544
13 Jul 11	17.31000 +0.02	17.54	17.17	17.23	29,044,630
12 Jul 11	17.29000 -0.09	17.37	16.90	17.15	44,380,132
11 Jul 11	17.38500 -0.70	17.99	17.37	17.98	45,044,512
08 Jul 11	18.08500 -0.62	18.85	18.08	18.80	32,872,728
07 Jul 11	18.70000 -0.05	18.95	18.69	18.89	18,984,836
06 Jul 11	18.75000 -0.22	19.03	18.64	19.00	18,916,690
05 Jul 11	18.97000 -0.05	19.02	18.88	19.02	14,230,133
04 Jul 11	19.01500 -0.03	19.05	18.90	19.05	15,145,436
01 Jul 11	19.05000 -0.13	19.23	18.89	19.20	24,224,364
30 Jun 11	19.17500 +0.15	19.19	18.99	19.08	26,119,048
29 Jun 11	19.02000 +0.42	19.02	18.71	18.74	23,274,686
28 Jun 11	18.60500 +0.10	18.68	18.40	18.52	18,594,228
27 Jun 11	18.50000 +0.06	18.59	18.38	18.48	15,193,238
24 Jun 11	18.44000 +0.05	18.73	18.41	18.68	23,255,832
23 Jun 11	18.39000 -0.52	18.81	18.37	18.80	23,773,456
22 Jun 11	18.91000 -0.02	18.97	18.80	18.92	15,900,806
21 Jun 11	18.93000 +0.47	18.93	18.47	18.57	20,971,024
20 Jun 11	18.46000 -0.21	18.51	18.25	18.30	16,694,028
17 Jun 11	18.66500 +0.34	18.67	18.09	18.31	44,666,068
16 Jun 11	18.32500 +0.16	18.33	18.07	18.11	36,090,672
15 Jun 11	18.17000 -0.57	18.73	18.13	18.65	42,374,552
14 Jun 11	18.74000 +0.24	18.77	18.44	18.50	24,739,648
13 Jun 11	18.50000 -0.07	18.68	18.45	18.50	16,894,736
10 Jun 11	18.57000 -0.27	18.85	18.50	18.81	20,424,168
09 Jun 11	18.84000 +0.22	18.87	18.57	18.62	21,346,032
08 Jun 11	18.62000 -0.27	18.89	18.62	18.81	22,472,454
07 Jun 11	18.89000 -0.01	19.00	18.81	18.88	15,968,822
06 Jun 11	18.90000 -0.17	19.03	18.87	18.94	16,149,908
03 Jun 11	19.07000 +0.12	19.09	18.86	18.92	20,386,764
02 Jun 11	18.95000 -0.33	19.18	18.95	19.00	17,261,788
01 Jun 11	19.28000 -0.11	19.57	19.25	19.38	19,864,168
31 May 11	19.39500 +0.44	19.40	19.05	19.05	26,877,568
30 May 11	18.96000 -0.16	19.17	18.92	19.00	9,353,539
27 May 11	19.12000 +0.12	19.28	19.05	19.14	15,503,208
26 May 11	19.00000 -0.07	19.15	18.91	19.03	24,419,028
25 May 11	19.07000 +0.12	19.08	18.81	18.81	18,897,022
24 May 11	18.95000 +0.06	19.08	18.85	18.85	20,202,528
23 May 11	18.89000 -0.37	19.12	18.89	18.98	23,077,784
20 May 11	19.26000 +0.00	19.56	19.19	19.20	24,069,428
19 May 11	19.26500 +0.07	19.39	19.17	19.18	19,718,548
18 May 11	19.19000 +0.09	19.31	19.05	19.20	17,157,864
17 May 11	19.10500 -0.13	19.38	19.03	19.09	20,863,760
16 May 11	19.23500 -0.17	19.33	19.08	19.23	21,169,574
13 May 11	19.40500 +0.30	19.78	19.31	19.42	34,512,788
12 May 11	19.11000 -0.30	19.31	19.03	19.07	18,996,166
11 May 11	19.41000 +0.25	19.41	19.14	19.14	22,593,232
10 May 11	19.16000 +0.25	19.28	18.91	18.95	19,541,520
09 May 11	18.91000 -0.28	19.20	18.86	19.10	25,777,968
06 May 11	19.19000 +0.05	19.29	19.06	19.21	28,789,196
05 May 11	19.14000 -1.52	19.47	19.02	19.31	36,571,296
04 May 11	20.65500 -0.25	20.99	20.63	20.90	28,525,328
03 May 11	20.91000 -0.35	21.32	20.75	21.21	27,131,198
02 May 11	21.26000 +0.08	21.37	21.20	21.29	11,215,837
29 Apr 11	21.18500 +0.01	21.25	21.12	21.19	11,376,495
28 Apr 11	21.17500 +0.30	21.19	20.94	21.00	23,518,076
27 Apr 11	20.87000 +0.20	20.87	20.64	20.64	19,492,968
26 Apr 11	20.67000 +0.34	20.67	20.27	20.33	20,459,448
21 Apr 11	20.33500 -0.24	20.57	20.22	20.50	17,110,628
20 Apr 11	20.57000 +0.57	20.57	20.06	20.06	25,120,496
19 Apr 11	19.99500 +0.19	20.07	19.77	19.86	17,496,436
18 Apr 11	19.81000 -0.48	20.38	19.81	20.28	29,222,624
15 Apr 11	20.28500 -0.07	20.50	20.19	20.41	24,574,020
14 Apr 11	20.35000 -0.23	20.52	20.33	20.46	21,124,076
13 Apr 11	20.58000 +0.07	20.68	20.47	20.56	14,810,317
12 Apr 11	20.51500 -0.18	20.73	20.46	20.56	20,777,274
11 Apr 11	20.69000 +0.09	20.76	20.44	20.56	14,576,860
08 Apr 11	20.60500 +0.23	20.63	20.43	20.47	18,514,972
07 Apr 11	20.37000 -0.18	20.65	20.36	20.61	20,748,118
06 Apr 11	20.55500 +0.08	20.68	20.36	20.56	17,816,726
05 Apr 11	20.48000 -0.16	20.67	20.26	20.60	25,546,246
04 Apr 11	20.63500 +0.12	20.85	20.28	20.75	30,261,228
01 Apr 11	20.51500 +0.36	20.53	20.17	20.33	21,876,268
31 Mar 11	20.15000 +0.01	20.27	20.00	20.08	24,033,448
30 Mar 11	20.14000 +0.28	20.16	19.97	20.00	20,410,952
29 Mar 11	19.86000 +0.08	19.87	19.50	19.79	13,535,516
28 Mar 11	19.78500 +0.09	19.80	19.62	19.67	12,717,082
25 Mar 11	19.69500 +0.00	19.83	19.67	19.80	14,308,030
24 Mar 11	19.69000 +0.22	19.69	19.32	19.40	20,618,296
23 Mar 11	19.47000 -0.08	19.62	19.36	19.45	17,812,554
22 Mar 11	19.55000 -0.20	19.76	19.50	19.61	20,585,012
21 Mar 11	19.75500 +0.53	19.78	19.49	19.58	25,830,990
18 Mar 11	19.22500 +0.09	19.55	19.10	19.18	33,055,668
17 Mar 11	19.13500 +0.64	19.15	18.58	18.62	36,659,032
16 Mar 11	18.50000 -0.46	19.20	18.50	18.98	42,812,708
15 Mar 11	18.96000 -0.52	19.30	18.80	19.14	46,547,472
14 Mar 11	19.48000 -0.26	19.82	19.48	19.75	35,820,508
11 Mar 11	19.74000 -0.40	20.01	19.74	19.86	25,204,798
10 Mar 11	20.13500 +0.07	20.17	19.83	19.88	25,853,412
09 Mar 11	20.07000 +0.08	20.14	19.93	19.99	19,635,030
08 Mar 11	19.99000 +0.09	20.07	19.77	19.99	18,397,704
07 Mar 11	19.90000 +0.01	20.10	19.73	19.85	16,696,333
04 Mar 11	19.88500 -0.09	20.28	19.85	20.14	19,450,084
03 Mar 11	19.98000 -0.06	20.25	19.83	20.04	23,899,126
02 Mar 11	20.04000 -0.35	20.30	20.01	20.21	23,362,796
01 Mar 11	20.39000 -0.27	20.94	20.09	20.69	28,834,392
28 Feb 11	20.66000 +0.13	20.89	20.38	20.50	19,775,820
25 Feb 11	20.53500 +0.39	20.60	20.07	20.25	16,229,743
24 Feb 11	20.15000 -0.15	20.25	20.01	20.12	19,383,716
23 Feb 11	20.29500 +0.06	20.65	20.25	20.32	31,035,854
22 Feb 11	20.24000 -0.39	20.59	20.18	20.51	26,501,988
21 Feb 11	20.63000 -0.19	20.90	20.53	20.90	15,145,638
18 Feb 11	20.82000 -0.01	20.86	20.70	20.84	18,558,424
17 Feb 11	20.83500 +0.02	20.88	20.74	20.87	13,385,246
16 Feb 11	20.81000 +0.17	20.87	20.60	20.68	18,048,380
15 Feb 11	20.63500 +0.09	20.72	20.49	20.60	12,043,700
14 Feb 11	20.55000 -0.22	20.85	20.39	20.85	19,228,816
11 Feb 11	20.77000 +0.18	20.84	20.37	20.60	16,959,340
10 Feb 11	20.59500 -0.37	20.79	20.40	20.72	33,928,208
09 Feb 11	20.96500 -0.17	21.13	20.92	21.03	19,161,532
08 Feb 11	21.14000 -0.53	21.33	20.92	21.23	36,407,832
07 Feb 11	21.67500 +0.53	21.67	21.19	21.23	21,484,154
04 Feb 11	21.14000 +0.00	21.22	20.93	21.17	14,633,061
03 Feb 11	21.13500 -0.11	21.23	21.00	21.15	14,055,318
02 Feb 11	21.24500 +0.25	21.26	21.11	21.25	16,369,875
01 Feb 11	21.00000 +0.07	21.10	20.90	21.00	19,933,152
31 Jan 11	20.93500 -0.27	21.17	20.85	21.15	21,897,544
28 Jan 11	21.20000 -0.52	21.75	21.18	21.72	23,792,720
27 Jan 11	21.72500 -0.05	21.86	21.39	21.66	18,019,132
26 Jan 11	21.77000 -0.06	22.03	21.64	21.97	17,528,128
25 Jan 11	21.82500 -0.11	22.07	21.78	22.00	13,939,073
24 Jan 11	21.94000 +0.27	22.00	21.60	21.66	16,820,868
21 Jan 11	21.67000 +0.11	21.86	21.42	21.54	25,078,980
20 Jan 11	21.56000 +0.21	21.78	21.25	21.45	24,116,868
19 Jan 11	21.35000 -0.05	21.68	21.34	21.50	23,076,820
18 Jan 11	21.39500 +0.62	21.76	20.93	20.96	36,441,020
17 Jan 11	20.77500 -0.02	20.94	20.69	20.89	10,833,663
14 Jan 11	20.80000 +0.20	20.81	20.43	20.61	16,880,636
13 Jan 11	20.59500 -0.03	20.61	20.39	20.55	24,655,882
12 Jan 11	20.62000 +0.16	20.62	20.41	20.44	20,777,832
11 Jan 11	20.46000 +0.24	20.46	20.23	20.34	15,475,031
10 Jan 11	20.22000 -0.33	20.50	20.17	20.50	17,613,100
07 Jan 11	20.54500 -0.24	20.90	20.53	20.77	11,673,205
06 Jan 11	20.78000 +0.11	21.03	20.66	20.69	11,348,643
05 Jan 11	20.67000 -0.18	20.75	20.44	20.75	13,424,637
04 Jan 11	20.85500 +0.08	20.93	20.70	20.82	14,717,304
03 Jan 11	20.77500 +0.57	20.82	20.26	20.44	9,771,625
31 Dec 10	20.20000 -0.31	20.58	20.20	20.50	4,144,748
30 Dec 10	20.51500 -0.26	20.85	20.43	20.75	9,189,001
29 Dec 10	20.77000 +0.26	20.90	20.58	20.58	6,857,372
28 Dec 10	20.51500 -0.09	20.75	20.48	20.70	4,379,071
27 Dec 10	20.60000 -0.38	20.98	20.45	20.90	7,517,315
24 Dec 10	20.97500 -0.03	21.01	20.80	20.90	1,405,045
23 Dec 10	21.01000 +0.02	21.13	20.91	20.99	6,797,345
22 Dec 10	20.98500 -0.03	21.10	20.93	20.97	12,271,985
21 Dec 10	21.01500 +0.17	21.22	20.86	20.90	16,253,199
20 Dec 10	20.84000 +0.22	20.98	20.59	20.63	12,445,546
17 Dec 10	20.62000 -0.02	20.81	20.58	20.69	26,773,282
16 Dec 10	20.64000 -0.07	20.67	20.44	20.61	16,971,132
15 Dec 10	20.70500 +0.22	20.90	20.54	20.65	23,695,100
14 Dec 10	20.49000 +0.04	20.55	20.23	20.45	16,055,599
13 Dec 10	20.45000 +0.05	20.58	20.32	20.41	14,834,622
10 Dec 10	20.40000 -0.16	20.65	20.39	20.59	12,891,163
09 Dec 10	20.55500 +0.39	20.67	20.25	20.34	21,524,436
08 Dec 10	20.16500 +0.25	20.27	19.80	19.89	15,862,593
07 Dec 10	19.91500 +0.22	20.00	19.66	19.73	23,473,400
06 Dec 10	19.70000 +0.05	19.93	19.62	19.85	18,480,308
03 Dec 10	19.65500 +0.02	19.88	19.47	19.59	21,853,956
02 Dec 10	19.63500 +0.16	19.64	19.08	19.58	25,586,094
01 Dec 10	19.48000 +0.68	19.58	18.91	18.93	26,508,730
30 Nov 10	18.79500 -0.25	19.23	18.75	19.09	32,141,984
29 Nov 10	19.05000 -0.40	19.72	19.05	19.49	25,412,904
26 Nov 10	19.45000 -0.40	19.68	19.31	19.62	25,983,388
25 Nov 10	19.85000 -0.06	19.90	19.66	19.83	13,890,311
24 Nov 10	19.91000 +0.08	20.00	19.76	19.93	16,500,160
23 Nov 10	19.83000 -0.51	20.28	19.83	20.16	21,209,984
22 Nov 10	20.34500 -0.22	20.70	20.30	20.66	15,412,280
19 Nov 10	20.56000 +0.19	20.58	20.22	20.40	20,863,734
18 Nov 10	20.37000 +0.35	20.55	20.11	20.18	19,576,384
17 Nov 10	20.02000 +0.16	20.09	19.81	19.85	16,159,823
16 Nov 10	19.86000 -0.64	20.25	19.86	20.20	28,283,192
15 Nov 10	20.49500 +0.30	20.59	20.00	20.01	14,655,613
12 Nov 10	20.20000 -0.36	20.48	19.73	20.05	37,660,200
11 Nov 10	20.56500 -0.10	20.72	20.46	20.65	13,131,440
10 Nov 10	20.67000 -0.09	20.86	20.58	20.70	16,321,768
09 Nov 10	20.76000 +0.35	20.93	20.30	20.30	16,894,862
08 Nov 10	20.41000 -0.02	20.48	20.25	20.46	12,090,840
05 Nov 10	20.43000 +0.07	20.65	20.32	20.42	14,780,059
04 Nov 10	20.36500 +0.32	20.50	20.03	20.09	19,080,308
03 Nov 10	20.05000 -0.15	20.37	20.04	20.19	14,183,162
02 Nov 10	20.20000 +0.00	20.32	20.08	20.10	14,955,921
01 Nov 10	20.20000 -0.30	20.59	20.07	20.50	17,217,490
29 Oct 10	20.49500 +0.14	20.67	20.34	20.44	18,815,548
28 Oct 10	20.36000 +0.22	20.52	20.18	20.20	14,319,308
27 Oct 10	20.14000 -0.25	20.42	20.08	20.30	13,995,667
26 Oct 10	20.39000 -0.13	20.56	20.28	20.40	13,864,681
25 Oct 10	20.52000 -0.05	20.84	20.41	20.67	14,335,966
22 Oct 10	20.57000 -0.11	20.75	20.52	20.52	10,367,846
21 Oct 10	20.68000 +0.13	20.74	20.32	20.44	16,071,252
20 Oct 10	20.55000 +0.02	20.55	20.27	20.41	16,703,359
19 Oct 10	20.52500 -0.10	20.70	20.52	20.52	14,202,991
18 Oct 10	20.62500 +0.02	20.69	20.43	20.47	10,196,788
15 Oct 10	20.60000 +0.20	20.65	20.45	20.51	18,496,484
14 Oct 10	20.40000 -0.10	20.62	20.32	20.45	19,329,160
13 Oct 10	20.50000 +0.48	20.50	20.09	20.18	16,028,799
12 Oct 10	20.02500 -0.30	20.20	19.76	20.20	19,669,456
11 Oct 10	20.32500 +0.01	20.41	20.23	20.25	10,753,605
08 Oct 10	20.31500 +0.11	20.41	19.90	20.19	22,049,116
07 Oct 10	20.20000 +0.11	20.42	20.07	20.18	24,686,664
06 Oct 10	20.09500 +0.13	20.24	19.94	20.09	21,053,484
05 Oct 10	19.96500 +0.44	19.98	19.39	19.50	16,641,529
04 Oct 10	19.52000 -0.38	19.94	19.48	19.92	15,749,789
01 Oct 10	19.89500 -0.15	20.27	19.83	20.05	21,865,628
30 Sep 10	20.05000 +0.13	20.34	19.83	19.88	27,463,470
29 Sep 10	19.92500 -0.19	20.31	19.89	20.20	20,512,160
28 Sep 10	20.11000 +0.15	20.18	19.81	19.97	21,047,316
27 Sep 10	19.96500 +0.02	20.12	19.88	20.00	15,209,630
24 Sep 10	19.94000 +0.36	19.94	19.38	19.52	19,503,988
23 Sep 10	19.58500 -0.10	19.92	19.39	19.80	16,347,057
22 Sep 10	19.68000 -0.21	20.00	19.52	19.95	19,596,128
21 Sep 10	19.89000 -0.16	20.20	19.89	19.95	17,354,136
20 Sep 10	20.05000 +0.25	20.19	19.83	20.00	16,979,892
17 Sep 10	19.79500 +0.17	20.08	19.67	19.86	38,444,788
16 Sep 10	19.62500 +0.10	19.87	19.43	19.58	16,985,856
15 Sep 10	19.52000 -0.30	19.90	19.43	19.90	19,542,954
14 Sep 10	19.82000 +0.14	19.87	19.62	19.72	16,361,291
13 Sep 10	19.68000 +0.19	19.84	19.55	19.67	16,761,668
10 Sep 10	19.48500 -0.05	19.63	19.33	19.52	18,323,644
09 Sep 10	19.53500 +0.01	19.59	19.23	19.48	19,269,184
08 Sep 10	19.52500 +0.16	19.58	19.14	19.29	17,507,708
07 Sep 10	19.36500 -0.22	19.49	19.23	19.48	15,326,893
06 Sep 10	19.58000 +0.11	19.63	19.48	19.49	11,890,529
03 Sep 10	19.47000 +0.00	19.77	19.37	19.39	22,913,110
02 Sep 10	19.46500 +0.14	19.75	19.10	19.14	30,839,296
01 Sep 10	19.33000 +0.92	19.43	18.78	18.81	54,037,208
31 Aug 10	18.41000 +0.23	18.75	17.86	17.90	33,770,620
30 Aug 10	18.18500 +0.08	18.40	18.03	18.13	17,597,408
27 Aug 10	18.10500 +0.74	18.16	17.17	17.25	37,331,580
26 Aug 10	17.36500 +0.08	17.48	17.25	17.40	15,781,124
25 Aug 10	17.28000 -0.08	17.73	17.08	17.34	20,941,568
24 Aug 10	17.36500 -0.39	17.64	17.24	17.61	16,325,581
23 Aug 10	17.75500 +0.10	17.89	17.57	17.73	11,513,675
20 Aug 10	17.65000 -0.35	18.12	17.61	17.99	21,348,430
19 Aug 10	18.00000 -0.22	18.50	18.00	18.34	18,569,584
18 Aug 10	18.21500 -0.03	18.39	18.02	18.17	11,251,682
17 Aug 10	18.25000 +0.22	18.26	18.04	18.08	13,312,556
16 Aug 10	18.03500 -0.06	18.25	17.95	18.19	12,512,350
13 Aug 10	18.09500 -0.05	18.35	18.00	18.27	14,145,316
12 Aug 10	18.14500 +0.29	18.49	18.02	18.05	28,524,204
11 Aug 10	17.85500 -0.43	18.33	17.84	18.17	18,510,706
10 Aug 10	18.28000 -0.33	18.58	18.16	18.58	17,027,960
09 Aug 10	18.61000 +0.36	18.68	18.50	18.53	13,728,328
06 Aug 10	18.25500 -0.41	18.68	18.16	18.51	24,288,318
05 Aug 10	18.66500 -0.04	18.89	18.62	18.65	11,709,041
04 Aug 10	18.70500 +0.16	18.76	18.33	18.42	12,794,016
03 Aug 10	18.54000 -0.35	18.83	18.40	18.75	21,097,618
02 Aug 10	18.89500 +0.45	18.95	18.49	18.50	17,912,968
30 Jul 10	18.44500 +0.09	18.58	18.07	18.33	25,654,202
29 Jul 10	18.35000 +0.10	18.77	18.22	18.22	22,166,788
28 Jul 10	18.25000 +0.01	18.32	18.08	18.23	15,864,290
27 Jul 10	18.24000 -0.18	18.58	18.17	18.50	22,030,938
26 Jul 10	18.42500 +0.21	18.43	18.03	18.30	16,545,619
23 Jul 10	18.21500 +0.22	18.34	17.83	17.99	24,605,728
22 Jul 10	18.00000 +0.53	18.03	17.27	17.43	23,404,490
21 Jul 10	17.47000 +0.42	17.56	17.21	17.24	21,719,696
20 Jul 10	17.05000 -0.16	17.35	16.86	17.35	16,437,916
19 Jul 10	17.20500 -0.09	17.44	17.14	17.16	14,078,875
16 Jul 10	17.30000 -0.31	17.80	17.27	17.71	21,374,224
15 Jul 10	17.61000 -0.22	17.95	17.57	17.69	16,925,552
14 Jul 10	17.83000 -0.06	17.94	17.62	17.92	15,172,409
13 Jul 10	17.89000 +0.41	17.89	17.41	17.41	21,335,682
12 Jul 10	17.48000 +0.14	17.58	17.35	17.47	13,302,941
09 Jul 10	17.34500 +0.17	17.48	17.25	17.35	12,930,246
08 Jul 10	17.17000 +0.17	17.25	17.00	17.07	19,291,928
07 Jul 10	17.00000 +0.25	17.03	16.47	16.55	29,170,444
06 Jul 10	16.75500 +0.30	16.92	16.53	16.55	21,136,102
05 Jul 10	16.45500 -0.03	16.57	16.40	16.50	9,579,345
02 Jul 10	16.48500 +0.20	16.64	16.38	16.55	25,073,782
01 Jul 10	16.28500 -0.53	16.67	16.25	16.57	25,004,728
30 Jun 10	16.81500 +0.12	16.90	16.52	16.80	25,344,536
29 Jun 10	16.69500 -0.65	17.13	16.69	17.05	23,815,908
28 Jun 10	17.34500 +0.14	17.42	17.11	17.38	16,762,436
25 Jun 10	17.20000 +0.03	17.50	17.15	17.29	22,125,534
24 Jun 10	17.17500 -0.26	17.61	17.08	17.61	22,076,480
23 Jun 10	17.43500 -0.56	17.75	17.23	17.68	32,456,082
22 Jun 10	17.99000 -0.09	18.14	17.77	18.00	22,550,196
21 Jun 10	18.08500 +0.26	18.20	18.05	18.18	19,608,360
18 Jun 10	17.82500 -0.13	17.98	17.66	17.91	30,145,874
17 Jun 10	17.95000 +0.05	18.05	17.75	17.81	18,759,094
16 Jun 10	17.90500 +0.06	18.00	17.76	18.00	25,930,532
15 Jun 10	17.85000 +0.32	17.92	17.35	17.35	30,428,356
14 Jun 10	17.53000 +0.34	17.53	17.27	17.29	22,482,184
11 Jun 10	17.19000 +0.17	17.25	16.87	17.00	25,096,608
10 Jun 10	17.02000 +0.17	17.11	16.57	16.60	26,260,248
09 Jun 10	16.85500 +0.28	16.85	16.35	16.35	25,826,864
08 Jun 10	16.57000 -0.37	17.02	16.42	16.92	31,440,800
07 Jun 10	16.94000 -0.17	17.16	16.73	16.80	28,090,578
04 Jun 10	17.11500 -0.56	17.99	17.05	17.77	29,216,174
03 Jun 10	17.67000 +0.20	17.95	17.65	17.75	27,216,428
02 Jun 10	17.47000 -0.03	17.57	17.17	17.42	25,185,492
01 Jun 10	17.50500 -0.13	17.53	17.04	17.42	29,476,228
31 May 10	17.63500 -0.10	17.74	17.53	17.55	9,621,832
28 May 10	17.74000 +0.06	17.92	17.66	17.86	22,481,212
27 May 10	17.68000 +0.67	17.72	17.17	17.41	37,335,148
26 May 10	17.01500 +0.64	17.27	16.61	16.62	45,189,968
25 May 10	16.37000 -0.50	16.61	16.17	16.57	34,124,000
24 May 10	16.87000 -0.07	17.18	16.78	16.98	18,215,392
21 May 10	16.94000 -0.05	17.10	16.52	17.06	41,527,676
20 May 10	16.98500 -0.31	17.44	16.58	17.32	44,351,404
19 May 10	17.30000 -0.60	17.76	17.17	17.76	37,996,792
18 May 10	17.89500 +0.30	17.96	17.73	17.94	20,756,792
17 May 10	17.60000 -0.11	17.98	17.50	17.60	26,385,416
14 May 10	17.71500 -0.75	18.40	17.65	18.38	35,902,556
13 May 10	18.46500 +0.02	18.74	18.38	18.74	21,844,944
12 May 10	18.44500 +0.53	18.70	18.05	18.30	47,677,544
11 May 10	17.91500 -0.21	18.00	17.66	18.00	35,819,056
10 May 10	18.13000 +1.31	18.13	17.15	17.65	65,414,808
07 May 10	16.81500 -0.53	17.60	16.60	16.70	83,392,424
06 May 10	17.34500 -1.94	18.01	17.32	17.80	60,951,324
05 May 10	19.28000 -0.37	19.85	19.28	19.71	47,070,436
04 May 10	19.65000 -0.28	20.18	19.59	20.00	53,516,732
03 May 10	19.93000 +0.13	20.00	19.58	19.94	15,300,709
30 Apr 10	19.80000 +0.08	19.98	19.61	19.72	25,767,552
29 Apr 10	19.71500 +0.27	19.79	19.43	19.53	26,460,172
28 Apr 10	19.44500 -0.56	19.97	19.26	19.80	44,069,104
27 Apr 10	20.00000 -0.67	20.73	20.00	20.54	29,826,780
26 Apr 10	20.66500 +0.24	20.82	20.56	20.69	26,953,840
23 Apr 10	20.42500 +0.24	20.54	20.14	20.25	22,190,448
22 Apr 10	20.18500 +0.02	20.52	20.17	20.35	32,775,966
21 Apr 10	20.16000 -0.10	20.32	20.16	20.26	20,018,636
20 Apr 10	20.26500 +0.33	20.26	19.90	20.01	17,775,404
19 Apr 10	19.93000 -0.07	20.07	19.82	19.91	17,949,444
16 Apr 10	20.00000 -0.20	20.36	19.94	20.05	30,033,580
15 Apr 10	20.20000 +0.23	20.26	19.89	19.89	25,230,032
14 Apr 10	19.97500 +0.19	19.99	19.83	19.90	21,709,766
13 Apr 10	19.78500 -0.09	19.94	19.78	19.81	14,237,599
12 Apr 10	19.88000 -0.19	20.18	19.83	20.17	22,198,676
09 Apr 10	20.07000 +0.43	20.07	19.70	19.80	19,855,608
08 Apr 10	19.63500 -0.16	19.74	19.56	19.67	18,871,120
07 Apr 10	19.79500 -0.28	20.03	19.77	20.00	18,181,550
06 Apr 10	20.08000 -0.09	20.17	19.93	20.14	19,506,860
01 Apr 10	20.17000 +0.35	20.17	19.90	19.98	20,086,972
31 Mar 10	19.81500 +0.06	19.98	19.70	19.82	19,424,564
30 Mar 10	19.75500 -0.10	19.91	19.73	19.86	15,673,395
29 Mar 10	19.85000 +0.00	19.94	19.70	19.91	18,122,658
26 Mar 10	19.85000 +0.00	19.99	19.70	19.78	18,467,852
25 Mar 10	19.85000 +0.30	19.91	19.60	19.60	21,346,100
24 Mar 10	19.55000 +0.20	19.56	19.31	19.44	20,170,412
23 Mar 10	19.35000 +0.06	19.39	19.18	19.33	14,685,682
22 Mar 10	19.29000 +0.09	19.29	19.06	19.16	13,817,629
19 Mar 10	19.20000 -0.09	19.41	19.07	19.38	31,382,728
18 Mar 10	19.29500 -0.16	19.48	19.23	19.47	14,746,144
17 Mar 10	19.45500 +0.00	19.67	19.41	19.54	15,705,647
16 Mar 10	19.46000 +0.22	19.57	19.36	19.44	15,300,498
15 Mar 10	19.23500 -0.22	19.50	19.23	19.45	10,400,448
12 Mar 10	19.45000 -0.06	19.60	19.41	19.59	13,019,320
11 Mar 10	19.51000 +0.01	19.55	19.37	19.40	14,120,834
10 Mar 10	19.50000 +0.08	19.53	19.26	19.53	19,928,144
09 Mar 10	19.42500 +0.16	19.43	19.26	19.28	17,703,972
08 Mar 10	19.26000 -0.09	19.44	19.17	19.42	21,972,364
05 Mar 10	19.35000 +0.17	19.35	18.98	19.28	25,660,596
04 Mar 10	19.18500 +0.03	19.26	18.89	18.93	23,297,168
03 Mar 10	19.15500 +0.20	19.18	18.83	18.91	17,431,112
02 Mar 10	18.96000 +0.15	19.07	18.75	18.98	20,847,110
01 Mar 10	18.81000 +0.31	19.27	18.65	19.17	40,178,984
26 Feb 10	18.50000 +0.33	18.56	18.27	18.29	20,460,100
25 Feb 10	18.17500 -0.38	18.64	18.12	18.49	20,863,122
24 Feb 10	18.55000 +0.14	18.64	18.41	18.43	17,886,020
23 Feb 10	18.41000 -0.14	18.78	18.34	18.75	18,389,000
22 Feb 10	18.55000 -0.15	18.80	18.45	18.80	16,089,147
19 Feb 10	18.70000 +0.37	18.73	18.07	18.22	26,993,168
18 Feb 10	18.33000 -0.02	18.37	18.23	18.30	15,925,791
17 Feb 10	18.35500 +0.17	18.52	18.30	18.32	19,202,904
16 Feb 10	18.18000 +0.10	18.30	17.93	18.30	16,844,226
15 Feb 10	18.08000 +0.08	18.23	18.01	18.15	9,706,388
12 Feb 10	18.00000 -0.07	18.26	17.92	18.25	20,372,696
11 Feb 10	18.07000 -0.14	18.41	17.91	18.38	25,340,758
10 Feb 10	18.21000 +0.21	18.32	18.01	18.03	22,390,272
09 Feb 10	18.00000 +0.00	18.07	17.85	18.03	20,145,132
08 Feb 10	18.00500 +0.17	18.09	17.86	17.95	21,792,776
05 Feb 10	17.83000 -0.65	18.50	17.83	18.50	42,375,304
04 Feb 10	18.48000 -0.17	18.77	18.40	18.65	28,181,130
03 Feb 10	18.64500 +0.03	18.94	18.57	18.62	26,964,324
02 Feb 10	18.61500 +0.22	18.73	18.25	18.50	28,145,436
01 Feb 10	18.39500 -0.45	18.67	18.16	18.63	51,956,560
29 Jan 10	18.85000 -0.01	19.06	18.76	18.99	30,388,228
28 Jan 10	18.86000 -0.43	19.62	18.86	19.53	25,535,968
27 Jan 10	19.29000 -0.25	19.42	19.19	19.37	23,136,032
26 Jan 10	19.54000 +0.02	19.54	19.25	19.40	17,019,596
25 Jan 10	19.52000 -0.24	19.76	19.47	19.70	19,912,224
22 Jan 10	19.76000 +0.06	19.96	19.68	19.69	21,519,548
21 Jan 10	19.70000 -0.18	20.00	19.70	19.97	23,160,700
20 Jan 10	19.88500 -0.53	20.40	19.80	20.30	28,305,500
19 Jan 10	20.42000 +0.20	20.55	20.00	20.25	19,624,980
18 Jan 10	20.22000 -0.42	20.71	19.99	20.56	41,362,052
15 Jan 10	20.63500 -0.39	21.30	20.63	21.17	27,446,964
14 Jan 10	21.02000 +0.20	21.10	20.89	20.97	16,056,177
13 Jan 10	20.82000 +0.19	20.92	20.52	20.52	19,909,932
12 Jan 10	20.62500 -0.27	20.94	20.42	20.86	21,821,620
11 Jan 10	20.90000 +0.04	21.09	20.75	21.09	15,282,477
08 Jan 10	20.86000 -0.25	21.16	20.73	21.00	26,110,650
07 Jan 10	21.11000 -0.06	21.25	20.92	21.20	14,102,331
06 Jan 10	21.17500 -0.23	21.45	21.06	21.44	14,227,216
05 Jan 10	21.40500 +0.00	21.47	21.23	21.45	16,285,915
04 Jan 10	21.41000 +0.61	21.45	20.86	20.90	20,765,886
31 Dec 09	20.79500 -0.05	21.00	20.77	20.85	3,574,711
30 Dec 09	20.84500 -0.19	21.08	20.84	21.08	7,571,012
29 Dec 09	21.03500 +0.03	21.13	20.92	21.11	9,283,728
28 Dec 09	21.00000 +0.00	21.06	20.92	21.03	7,660,314

Vivendi SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	1.55600 +0.00	1.57	1.54	1.54	1,028,793
19 Oct 26	1.56100 -0.01	1.57	1.54	1.56	2,189,130
16 Oct 26	1.56700 +0.05	1.58	1.52	1.52	2,365,015
15 Oct 26	1.52200 +0.04	1.53	1.47	1.48	1,700,501
14 Oct 26	1.47700 -0.03	1.53	1.48	1.51	1,118,845
13 Oct 26	1.50900 +0.04	1.52	1.46	1.47	2,052,962
12 Oct 26	1.46700 +0.01	1.48	1.46	1.46	2,539,667
09 Oct 26	1.45400 +0.00	1.48	1.45	1.46	1,859,353
08 Oct 26	1.45000 +0.03	1.48	1.42	1.42	3,547,659
07 Oct 26	1.42400 -0.01	1.45	1.41	1.42	1,588,441
06 Oct 26	1.43100 +0.01	1.45	1.42	1.42	1,258,204
05 Oct 26	1.41700 +0.00	1.43	1.41	1.42	1,171,184
02 Oct 26	1.42200 +0.01	1.45	1.41	1.41	2,206,576
01 Oct 26	1.41100 -0.01	1.44	1.40	1.41	2,550,519
30 Sep 26	1.42000 -0.03	1.47	1.42	1.47	1,751,466
29 Sep 26	1.45100 -0.01	1.48	1.45	1.48	2,086,191
28 Sep 26	1.46500 +0.01	1.48	1.46	1.47	1,737,627
25 Sep 26	1.45700 -0.01	1.48	1.45	1.46	1,911,817
24 Sep 26	1.46300 -0.01	1.49	1.46	1.47	1,823,731
23 Sep 26	1.47400 -0.01	1.49	1.47	1.48	2,175,399
22 Sep 26	1.48600 -0.03	1.55	1.49	1.52	1,476,950
21 Sep 26	1.51600 +0.02	1.53	1.50	1.50	1,489,017
18 Sep 26	1.49300 -0.04	1.53	1.49	1.53	6,478,783
17 Sep 26	1.53300 -0.02	1.59	1.53	1.57	1,916,577
16 Sep 26	1.55600 +0.03	1.57	1.52	1.52	1,583,089
15 Sep 26	1.53000 -0.02	1.56	1.52	1.55	1,679,775
14 Sep 26	1.55000 +0.02	1.55	1.52	1.53	1,953,116
11 Sep 26	1.52800 +0.07	1.53	1.46	1.46	2,512,012
10 Sep 26	1.45600 -0.02	1.48	1.46	1.48	2,786,393
09 Sep 26	1.48100 -0.01	1.51	1.46	1.46	3,228,554
08 Sep 26	1.48800 +0.00	1.50	1.49	1.49	1,824,772
07 Sep 26	1.49000 +0.00	1.51	1.48	1.49	1,994,578
04 Sep 26	1.49000 -0.11	1.55	1.49	1.52	7,441,648
03 Sep 26	1.59700 +0.01	1.61	1.59	1.59	2,196,424
02 Sep 26	1.58700 +0.00	1.60	1.56	1.58	2,125,171
01 Sep 26	1.58900 -0.02	1.62	1.59	1.62	1,880,373
31 Aug 26	1.61300 -0.02	1.63	1.61	1.62	3,159,542
28 Aug 26	1.62900 +0.00	1.65	1.61	1.64	2,366,276
27 Aug 26	1.63400 -0.02	1.65	1.61	1.64	2,464,864
26 Aug 26	1.65300 -0.02	1.68	1.64	1.68	1,281,711
25 Aug 26	1.67300 +0.00	1.68	1.65	1.67	1,123,263
24 Aug 26	1.66900 +0.01	1.67	1.64	1.66	1,939,790
21 Aug 26	1.66200 +0.01	1.67	1.64	1.66	2,206,134
20 Aug 26	1.65500 +0.00	1.67	1.63	1.66	2,371,887
19 Aug 26	1.65700 +0.00	1.66	1.63	1.65	1,500,506
18 Aug 26	1.65800 +0.00	1.67	1.63	1.64	1,889,208
17 Aug 26	1.66000 -0.03	1.70	1.66	1.69	1,717,007
14 Aug 26	1.69400 +0.06	1.70	1.63	1.63	2,479,817
13 Aug 26	1.63000 +0.00	1.63	1.61	1.62	2,800,532
12 Aug 26	1.63100 -0.05	1.67	1.63	1.67	1,924,436
11 Aug 26	1.68000 -0.01	1.70	1.66	1.68	2,460,107
10 Aug 26	1.68700 -0.03	1.72	1.68	1.72	2,100,761
07 Aug 26	1.72000 +0.04	1.73	1.67	1.69	3,063,552
06 Aug 26	1.68200 +0.03	1.72	1.68	1.69	2,564,499
05 Aug 26	1.65300 -0.04	1.73	1.65	1.71	2,813,558
04 Aug 26	1.69400 +0.07	1.69	1.61	1.62	4,335,695
03 Aug 26	1.62300 +0.03	1.67	1.60	1.63	5,033,658
31 Jul 26	1.59600 -0.39	1.90	1.56	1.90	15,935,621
30 Jul 26	1.98200 -0.05	2.05	1.98	2.02	2,514,900
29 Jul 26	2.03000 +0.04	2.04	1.98	1.98	1,413,098
28 Jul 26	1.98500 +0.05	1.99	1.93	1.94	1,941,890
27 Jul 26	1.93700 +0.04	1.94	1.92	1.92	1,123,176
24 Jul 26	1.89900 +0.03	1.91	1.87	1.87	1,164,568
23 Jul 26	1.87300 -0.02	1.89	1.86	1.89	1,357,706
22 Jul 26	1.89200 +0.01	1.91	1.86	1.87	1,038,648
21 Jul 26	1.88300 -0.01	1.89	1.86	1.89	917,504
20 Jul 26	1.89100 +0.01	1.91	1.87	1.87	968,230
17 Jul 26	1.88000 -0.03	1.91	1.87	1.89	1,544,104
16 Jul 26	1.90900 -0.01	1.92	1.89	1.92	1,060,815
15 Jul 26	1.92300 +0.01	1.93	1.88	1.91	1,324,006
14 Jul 26	1.91600 -0.05	1.96	1.90	1.95	1,447,697
13 Jul 26	1.96500 +0.04	1.97	1.91	1.91	1,754,660
10 Jul 26	1.93000 -0.01	1.95	1.90	1.94	2,328,626
09 Jul 26	1.94100 +0.00	2.00	1.93	1.97	2,111,803
08 Jul 26	1.94200 -0.26	2.18	1.77	2.18	9,705,358
07 Jul 26	2.19800 -0.05	2.27	2.16	2.26	2,041,870
06 Jul 26	2.25200 +0.03	2.31	2.21	2.21	2,183,880
03 Jul 26	2.22000 -0.02	2.33	2.21	2.26	4,827,677
02 Jul 26	2.24200 +0.03	2.28	2.20	2.20	1,827,701
01 Jul 26	2.21600 +0.06	2.23	2.16	2.16	1,597,521
30 Jun 26	2.16000 -0.05	2.22	2.15	2.21	2,830,483
29 Jun 26	2.20600 +0.02	2.24	2.19	2.20	1,944,950
26 Jun 26	2.18400 +0.00	2.19	2.13	2.18	1,039,488
25 Jun 26	2.18400 +0.05	2.21	2.13	2.13	2,307,381
24 Jun 26	2.13800 -0.03	2.18	2.13	2.16	1,888,875
23 Jun 26	2.17000 +0.01	2.19	2.14	2.15	1,200,415
22 Jun 26	2.16200 -0.03	2.19	2.15	2.18	1,242,484
19 Jun 26	2.19000 +0.00	2.23	2.18	2.18	2,405,333
18 Jun 26	2.19000 -0.01	2.20	2.13	2.20	2,455,583
17 Jun 26	2.19800 +0.04	2.20	2.15	2.16	1,336,659
16 Jun 26	2.15600 +0.01	2.19	2.15	2.15	1,314,287
15 Jun 26	2.14800 +0.01	2.20	2.15	2.18	2,244,983
12 Jun 26	2.14200 +0.01	2.18	2.14	2.18	1,212,557
11 Jun 26	2.13600 +0.02	2.14	2.08	2.09	2,019,244
10 Jun 26	2.11800 -0.02	2.15	2.10	2.15	1,118,363
09 Jun 26	2.14000 -0.06	2.23	2.14	2.20	2,034,061
08 Jun 26	2.19800 +0.00	2.24	2.18	2.19	2,044,926
05 Jun 26	2.19600 -0.03	2.25	2.20	2.20	2,696,383
04 Jun 26	2.22400 -0.08	2.25	2.13	2.25	5,335,841
03 Jun 26	2.30800 -0.05	2.36	2.29	2.32	2,299,986
02 Jun 26	2.35800 -0.01	2.41	2.31	2.38	2,209,160
01 Jun 26	2.36400 +0.01	2.42	2.36	2.40	6,486,506
29 May 26	2.35000 +0.07	2.47	2.33	2.33	6,255,359
28 May 26	2.27600 -0.03	2.29	2.24	2.29	1,832,026
27 May 26	2.30400 -0.01	2.33	2.27	2.30	2,052,534
26 May 26	2.31000 -0.01	2.35	2.28	2.30	1,238,465
25 May 26	2.32400 -0.02	2.38	2.32	2.38	1,655,056
22 May 26	2.34600 +0.04	2.37	2.30	2.31	3,018,431
21 May 26	2.30600 +0.02	2.32	2.27	2.27	2,742,197
20 May 26	2.28400 +0.04	2.39	2.21	2.24	7,168,071
19 May 26	2.24200 -0.02	2.29	2.24	2.26	2,893,138
18 May 26	2.25800 +0.06	2.26	2.16	2.17	1,895,714
15 May 26	2.19400 +0.03	2.21	2.16	2.16	3,173,672
14 May 26	2.16200 +0.05	2.17	2.12	2.12	1,654,242
13 May 26	2.11200 +0.00	2.12	2.09	2.11	1,266,505
12 May 26	2.10800 -0.04	2.13	2.09	2.13	1,483,235
11 May 26	2.14800 +0.04	2.15	2.09	2.09	1,819,656
08 May 26	2.10800 +0.04	2.11	2.04	2.06	1,852,170
07 May 26	2.07000 +0.03	2.09	2.04	2.04	1,713,078
06 May 26	2.03600 +0.08	2.05	1.97	1.97	3,096,888
05 May 26	1.96100 +0.01	1.98	1.93	1.95	1,583,638
04 May 26	1.94700 -0.04	2.02	1.95	1.99	2,166,715
30 Apr 26	1.98500 -0.09	2.07	1.95	2.07	3,313,177
29 Apr 26	2.07200 +0.01	2.07	2.05	2.07	1,380,078
28 Apr 26	2.06600 -0.06	2.14	2.07	2.12	2,078,597
27 Apr 26	2.13000 -0.03	2.15	2.11	2.15	1,376,978
24 Apr 26	2.16000 -0.01	2.18	2.14	2.17	2,157,543
23 Apr 26	2.16800 -0.02	2.19	2.17	2.19	1,809,458
22 Apr 26	2.18400 -0.04	2.24	2.15	2.18	1,856,753
21 Apr 26	2.22800 +0.03	2.24	2.18	2.18	1,993,294
20 Apr 26	2.19800 -0.06	2.24	2.19	2.23	2,399,414
17 Apr 26	2.26000 +0.07	2.30	2.20	2.20	2,458,034
16 Apr 26	2.19000 +0.00	2.21	2.18	2.20	1,986,597
15 Apr 26	2.18600 +0.06	2.19	2.13	2.13	2,068,700
14 Apr 26	2.12800 +0.04	2.14	2.09	2.10	2,334,606
13 Apr 26	2.09000 +0.00	2.09	2.03	2.07	3,624,690
10 Apr 26	2.08600 +0.09	2.12	2.01	2.01	4,496,262
09 Apr 26	2.00000 -0.08	2.06	2.00	2.06	3,752,937
08 Apr 26	2.08000 +0.08	2.12	2.02	2.07	6,071,089
07 Apr 26	1.99600 +0.17	2.15	1.96	2.10	9,538,357
02 Apr 26	1.82950 +0.02	1.85	1.78	1.80	1,519,414
01 Apr 26	1.81400 +0.04	1.84	1.78	1.81	1,356,164
31 Mar 26	1.77500 +0.02	1.79	1.75	1.76	2,304,750
30 Mar 26	1.75450 +0.06	1.77	1.69	1.69	4,961,688
27 Mar 26	1.69000 +0.01	1.70	1.67	1.69	3,138,085
26 Mar 26	1.67900 -0.04	1.73	1.68	1.70	2,724,034
25 Mar 26	1.71950 +0.03	1.75	1.70	1.71	1,739,127
24 Mar 26	1.68900 -0.01	1.71	1.65	1.70	2,919,644
23 Mar 26	1.69750 -0.02	1.75	1.65	1.67	2,356,581
20 Mar 26	1.71350 -0.06	1.79	1.71	1.78	8,736,195
19 Mar 26	1.77300 -0.05	1.85	1.77	1.82	2,228,015
18 Mar 26	1.82800 -0.13	1.97	1.83	1.96	3,829,734
17 Mar 26	1.95500 +0.00	1.96	1.92	1.95	2,407,276
16 Mar 26	1.95250 -0.01	1.98	1.92	1.96	1,285,318
13 Mar 26	1.96150 -0.02	1.98	1.84	1.92	3,229,332
12 Mar 26	1.97700 +0.01	2.00	1.94	1.97	2,042,259
11 Mar 26	1.96200 -0.07	2.03	1.96	2.02	1,475,133
10 Mar 26	2.03400 +0.01	2.07	2.03	2.07	1,357,834
09 Mar 26	2.02000 +0.00	2.04	1.97	1.99	1,790,170
06 Mar 26	2.02100 -0.08	2.12	1.98	2.12	2,224,861
05 Mar 26	2.09600 -0.01	2.14	2.10	2.11	1,410,782
04 Mar 26	2.10900 +0.03	2.14	2.07	2.08	1,975,945
03 Mar 26	2.07600 -0.08	2.13	2.05	2.12	2,814,411
02 Mar 26	2.15400 -0.05	2.19	2.13	2.14	955,353
27 Feb 26	2.20200 +0.00	2.22	2.18	2.19	1,975,307
26 Feb 26	2.20500 +0.02	2.22	2.16	2.18	1,328,340
25 Feb 26	2.18100 +0.01	2.20	2.16	2.16	947,346
24 Feb 26	2.17000 -0.05	2.22	2.17	2.21	1,139,195
23 Feb 26	2.22000 +0.01	2.26	2.19	2.19	2,132,341
20 Feb 26	2.20900 +0.02	2.22	2.18	2.19	914,457
19 Feb 26	2.19000 +0.02	2.22	2.17	2.17	996,950
18 Feb 26	2.17000 -0.03	2.22	2.16	2.22	2,465,167
17 Feb 26	2.19800 +0.04	2.20	2.15	2.15	1,101,574
16 Feb 26	2.15400 -0.08	2.23	2.15	2.23	960,160
13 Feb 26	2.22900 +0.05	2.23	2.16	2.18	2,238,320
12 Feb 26	2.17600 -0.03	2.24	2.17	2.24	1,768,073
11 Feb 26	2.21000 -0.06	2.25	2.20	2.22	2,222,417
10 Feb 26	2.27000 +0.03	2.30	2.25	2.26	1,788,877
09 Feb 26	2.23800 +0.02	2.24	2.19	2.22	1,335,415
06 Feb 26	2.21600 -0.03	2.25	2.16	2.22	2,043,520
05 Feb 26	2.24900 +0.00	2.34	2.24	2.27	1,647,770
04 Feb 26	2.24700 -0.02	2.28	2.22	2.26	3,103,193
03 Feb 26	2.26900 -0.07	2.35	2.27	2.35	2,688,752
02 Feb 26	2.34000 -0.01	2.37	2.33	2.35	1,861,667
30 Jan 26	2.35400 +0.00	2.38	2.34	2.36	2,508,825
29 Jan 26	2.35300 -0.05	2.41	2.35	2.41	1,808,724
28 Jan 26	2.40400 +0.03	2.42	2.36	2.40	2,176,335
27 Jan 26	2.37500 -0.05	2.43	2.38	2.41	1,350,139
26 Jan 26	2.42000 +0.01	2.44	2.40	2.41	1,121,383
23 Jan 26	2.40700 +0.01	2.41	2.36	2.39	1,763,079
22 Jan 26	2.39800 +0.02	2.41	2.36	2.40	1,921,429
21 Jan 26	2.37800 +0.02	2.39	2.34	2.35	2,254,641
20 Jan 26	2.36200 -0.03	2.39	2.35	2.38	2,085,685
19 Jan 26	2.39400 -0.03	2.40	2.37	2.39	1,778,969
16 Jan 26	2.42200 -0.03	2.45	2.41	2.45	1,151,851
15 Jan 26	2.45400 +0.01	2.45	2.41	2.44	1,431,741
14 Jan 26	2.44000 +0.04	2.44	2.40	2.40	1,425,928
13 Jan 26	2.39600 -0.03	2.44	2.38	2.43	1,084,860
12 Jan 26	2.42300 +0.01	2.43	2.39	2.42	1,074,060
09 Jan 26	2.41400 +0.06	2.42	2.35	2.35	1,780,004
08 Jan 26	2.35700 -0.03	2.40	2.34	2.39	1,513,312
07 Jan 26	2.38800 -0.02	2.43	2.36	2.43	1,983,682
06 Jan 26	2.40500 -0.03	2.43	2.38	2.42	2,102,369
05 Jan 26	2.43000 +0.08	2.43	2.36	2.36	2,364,280
02 Jan 26	2.35100 -0.01	2.38	2.34	2.36	1,628,891
31 Dec 25	2.36600 -0.01	2.37	2.35	2.36	570,436
30 Dec 25	2.37200 +0.02	2.38	2.34	2.34	1,244,637
29 Dec 25	2.34800 -0.02	2.38	2.35	2.35	1,284,437
24 Dec 25	2.37000 +0.02	2.38	2.34	2.35	296,964
23 Dec 25	2.34500 +0.00	2.35	2.33	2.35	1,474,164
22 Dec 25	2.34600 -0.02	2.37	2.32	2.36	1,108,496
19 Dec 25	2.36300 +0.00	2.36	2.33	2.35	3,577,668
18 Dec 25	2.36400 +0.02	2.37	2.32	2.35	1,929,216
17 Dec 25	2.34500 +0.02	2.36	2.31	2.32	1,158,620
16 Dec 25	2.32200 -0.05	2.37	2.32	2.37	2,210,845
15 Dec 25	2.37300 +0.02	2.39	2.35	2.35	1,152,017
12 Dec 25	2.35600 -0.01	2.40	2.36	2.37	1,983,522
11 Dec 25	2.36500 +0.02	2.39	2.34	2.35	1,156,243
10 Dec 25	2.35000 -0.01	2.38	2.33	2.34	1,040,702
09 Dec 25	2.35800 +0.01	2.41	2.32	2.36	2,274,301
08 Dec 25	2.35300 -0.05	2.42	2.35	2.39	2,324,065
05 Dec 25	2.40200 +0.04	2.44	2.36	2.36	1,776,746
04 Dec 25	2.35900 +0.02	2.36	2.33	2.35	1,730,234
03 Dec 25	2.34000 -0.03	2.38	2.32	2.38	3,061,734
02 Dec 25	2.36500 -0.08	2.44	2.35	2.44	4,099,230
01 Dec 25	2.44600 -0.07	2.48	2.30	2.31	2,706,506
28 Nov 25	2.51600 +0.00	2.61	2.39	2.52	5,917,466
27 Nov 25	2.51700 +0.08	2.52	2.45	2.45	2,399,688
26 Nov 25	2.43700 -0.03	2.51	2.44	2.47	2,190,208
25 Nov 25	2.47000 -0.06	2.56	2.45	2.54	2,613,624
24 Nov 25	2.52600 -0.01	2.58	2.50	2.55	2,415,732
21 Nov 25	2.54000 +0.04	2.54	2.44	2.47	1,642,772
20 Nov 25	2.49700 +0.00	2.55	2.43	2.49	3,867,622
19 Nov 25	2.50000 -0.39	2.92	2.31	2.90	10,929,939
18 Nov 25	2.89400 -0.03	2.90	2.86	2.90	1,630,184
17 Nov 25	2.92000 +0.00	2.96	2.91	2.95	933,073
14 Nov 25	2.92200 -0.07	2.97	2.90	2.97	1,137,105
13 Nov 25	2.98800 -0.01	3.03	2.96	3.01	1,996,408
12 Nov 25	2.99300 -0.01	3.06	2.99	3.02	1,418,149
11 Nov 25	3.00500 +0.03	3.01	2.95	2.98	1,068,241
10 Nov 25	2.97500 +0.00	3.02	2.97	3.00	923,153
07 Nov 25	2.97200 -0.03	3.00	2.94	3.00	1,668,828
06 Nov 25	3.00200 -0.01	3.04	2.98	3.03	1,153,474
05 Nov 25	3.01400 +0.02	3.04	2.97	2.98	1,231,209
04 Nov 25	2.99000 -0.07	3.05	2.98	3.05	2,280,172
03 Nov 25	3.06300 -0.06	3.14	3.04	3.13	875,873
31 Oct 25	3.12200 +0.10	3.13	3.04	3.04	1,301,999
30 Oct 25	3.02500 -0.02	3.04	2.99	3.04	1,504,111
29 Oct 25	3.04500 -0.07	3.13	3.05	3.13	1,054,902
28 Oct 25	3.11800 -0.01	3.12	3.09	3.12	1,024,411
27 Oct 25	3.12500 -0.03	3.17	3.12	3.16	1,116,737
24 Oct 25	3.15800 -0.01	3.16	3.10	3.15	1,250,005
23 Oct 25	3.17000 +0.06	3.21	3.11	3.11	1,838,541
22 Oct 25	3.11500 +0.05	3.16	3.08	3.14	2,925,174
21 Oct 25	3.06700 +0.05	3.08	3.03	3.04	1,495,688
20 Oct 25	3.01600 +0.01	3.03	2.98	3.03	1,238,844
17 Oct 25	3.01100 -0.02	3.03	2.96	3.01	657,221
16 Oct 25	3.03500 +0.00	3.05	3.01	3.03	988,647
15 Oct 25	3.04000 +0.04	3.07	3.02	3.05	1,118,691
14 Oct 25	3.00400 +0.05	3.02	2.94	2.96	1,605,165
13 Oct 25	2.95400 +0.03	2.97	2.92	2.93	896,302
10 Oct 25	2.92400 -0.02	2.97	2.92	2.94	1,011,463
09 Oct 25	2.94900 -0.04	3.01	2.95	3.00	802,334
08 Oct 25	2.98600 -0.03	3.04	2.97	3.02	1,320,930
07 Oct 25	3.01400 -0.03	3.05	3.01	3.04	741,126
06 Oct 25	3.04400 -0.05	3.07	3.01	3.06	1,859,176
03 Oct 25	3.09300 -0.01	3.15	3.09	3.12	1,878,051
02 Oct 25	3.10600 +0.06	3.12	3.05	3.06	1,494,090
01 Oct 25	3.05000 +0.05	3.08	2.97	2.99	1,772,520
30 Sep 25	2.99800 +0.05	3.01	2.93	2.93	1,848,268
29 Sep 25	2.94600 +0.02	2.95	2.91	2.92	971,858
26 Sep 25	2.92300 +0.01	2.93	2.89	2.92	1,182,637
25 Sep 25	2.91300 +0.00	2.95	2.91	2.93	1,162,634
24 Sep 25	2.91800 -0.02	2.94	2.91	2.92	1,021,231
23 Sep 25	2.93400 -0.01	2.96	2.92	2.95	1,417,119
22 Sep 25	2.94100 -0.03	2.96	2.92	2.95	1,726,757
19 Sep 25	2.96600 -0.03	3.00	2.95	2.99	1,657,470
18 Sep 25	2.99200 -0.03	3.04	2.97	3.02	1,054,127
17 Sep 25	3.01900 -0.02	3.07	3.01	3.07	739,812
16 Sep 25	3.03500 -0.05	3.08	3.03	3.07	860,173
15 Sep 25	3.08600 +0.02	3.10	3.06	3.08	956,244
12 Sep 25	3.06600 +0.01	3.08	3.04	3.08	1,505,847
11 Sep 25	3.05200 -0.05	3.10	3.03	3.09	817,618
10 Sep 25	3.10200 -0.03	3.17	3.10	3.13	1,049,351
09 Sep 25	3.12800 +0.05	3.19	3.10	3.10	2,086,280
08 Sep 25	3.07400 +0.03	3.10	3.04	3.05	1,375,539
05 Sep 25	3.04400 +0.00	3.06	3.03	3.05	792,131
04 Sep 25	3.04000 +0.07	3.05	2.97	2.97	1,293,806
03 Sep 25	2.96600 -0.03	3.01	2.94	3.01	1,290,488
02 Sep 25	2.99700 -0.05	3.05	2.98	3.05	1,066,524
01 Sep 25	3.04300 -0.01	3.09	3.03	3.06	829,459
29 Aug 25	3.05600 -0.03	3.09	3.05	3.07	928,273
28 Aug 25	3.08500 -0.05	3.18	3.08	3.15	1,104,482
27 Aug 25	3.13800 +0.01	3.17	3.12	3.13	1,016,582
26 Aug 25	3.12700 -0.04	3.16	3.11	3.13	1,938,122
25 Aug 25	3.16600 +0.02	3.19	3.12	3.13	927,992
22 Aug 25	3.14400 +0.02	3.15	3.11	3.11	725,995
21 Aug 25	3.12000 -0.01	3.15	3.10	3.10	793,568
20 Aug 25	3.13400 -0.03	3.17	3.11	3.15	934,623
19 Aug 25	3.16000 +0.00	3.20	3.15	3.16	754,880
18 Aug 25	3.15800 -0.01	3.18	3.13	3.16	888,765
15 Aug 25	3.16500 +0.00	3.21	3.16	3.18	785,550
14 Aug 25	3.16300 -0.01	3.19	3.15	3.18	945,217
13 Aug 25	3.17500 -0.02	3.21	3.17	3.20	1,131,835
12 Aug 25	3.19800 -0.06	3.27	3.18	3.27	1,675,754
11 Aug 25	3.25500 +0.01	3.28	3.24	3.27	1,177,109
08 Aug 25	3.24800 -0.02	3.30	3.23	3.30	1,073,117
07 Aug 25	3.26500 +0.01	3.30	3.26	3.26	2,089,818
06 Aug 25	3.25100 -0.02	3.29	3.24	3.29	1,755,197
05 Aug 25	3.27100 +0.04	3.31	3.22	3.25	1,379,134
04 Aug 25	3.23300 +0.02	3.25	3.18	3.20	2,138,763
01 Aug 25	3.21200 -0.11	3.32	3.14	3.26	3,136,135
31 Jul 25	3.32500 +0.01	3.38	3.26	3.28	2,812,725
30 Jul 25	3.31300 +0.01	3.36	3.29	3.30	2,482,115
29 Jul 25	3.30200 -0.05	3.38	3.30	3.35	3,014,127
28 Jul 25	3.35100 -0.13	3.50	3.35	3.50	2,886,683
25 Jul 25	3.47900 -0.06	3.54	3.48	3.52	3,087,810
24 Jul 25	3.54400 +0.01	3.58	3.54	3.56	3,025,674
23 Jul 25	3.53400 +0.03	3.56	3.46	3.54	2,596,679
22 Jul 25	3.50000 +0.09	3.50	3.37	3.40	2,342,336
21 Jul 25	3.40700 +0.08	3.52	3.36	3.46	4,519,025
18 Jul 25	3.33200 +0.39	3.34	3.09	3.11	7,377,401
17 Jul 25	2.94200 +0.01	2.96	2.90	2.94	1,932,747
16 Jul 25	2.93000 +0.08	2.94	2.85	2.85	1,803,833
15 Jul 25	2.85500 +0.00	2.88	2.82	2.86	1,345,351
14 Jul 25	2.85300 -0.05	2.89	2.85	2.87	1,580,519
11 Jul 25	2.89900 +0.02	2.90	2.85	2.87	1,611,269
10 Jul 25	2.87400 +0.03	2.90	2.84	2.86	1,579,725
09 Jul 25	2.84500 +0.00	2.86	2.80	2.84	1,867,057
08 Jul 25	2.85000 +0.01	2.87	2.83	2.84	1,484,542
07 Jul 25	2.84400 -0.01	2.87	2.84	2.86	1,342,453
04 Jul 25	2.85100 -0.02	2.87	2.85	2.86	566,096
03 Jul 25	2.86700 -0.03	2.91	2.85	2.91	1,205,896
02 Jul 25	2.89300 +0.04	2.90	2.84	2.87	1,339,672
01 Jul 25	2.85300 -0.08	2.93	2.85	2.93	1,189,001
30 Jun 25	2.92900 +0.02	2.94	2.91	2.91	1,386,426
27 Jun 25	2.90700 +0.02	2.95	2.90	2.90	1,223,507
26 Jun 25	2.88500 +0.03	2.90	2.87	2.87	1,257,364
25 Jun 25	2.85800 -0.06	2.93	2.86	2.91	1,520,291
24 Jun 25	2.92100 +0.04	2.95	2.91	2.91	1,587,007
23 Jun 25	2.87800 +0.00	2.92	2.85	2.86	1,423,306
20 Jun 25	2.87900 +0.03	2.91	2.86	2.87	7,320,747
19 Jun 25	2.84900 -0.04	2.89	2.85	2.86	1,177,915
18 Jun 25	2.88800 -0.01	2.93	2.87	2.90	1,128,907
17 Jun 25	2.89800 -0.07	2.94	2.87	2.94	2,212,462
16 Jun 25	2.96400 +0.03	2.98	2.92	2.92	1,949,639
13 Jun 25	2.93600 +0.00	2.94	2.88	2.89	1,573,229
12 Jun 25	2.93400 +0.01	2.95	2.91	2.91	1,053,146
11 Jun 25	2.92600 +0.02	2.94	2.89	2.90	1,111,035
10 Jun 25	2.90300 +0.02	2.90	2.88	2.88	1,456,666
09 Jun 25	2.88800 +0.01	2.90	2.87	2.87	726,410
06 Jun 25	2.87600 -0.01	2.89	2.86	2.87	1,023,117
05 Jun 25	2.88300 -0.01	2.90	2.87	2.90	1,304,860
04 Jun 25	2.88900 +0.03	2.90	2.86	2.87	1,533,348
03 Jun 25	2.86200 -0.02	2.90	2.84	2.89	1,232,737
02 Jun 25	2.88000 -0.09	2.96	2.88	2.95	2,654,937
30 May 25	2.96900 +0.00	3.02	2.97	2.97	3,286,686
29 May 25	2.96700 +0.01	3.00	2.95	2.98	2,085,848
28 May 25	2.96100 +0.00	2.99	2.94	2.95	1,989,084
27 May 25	2.95800 +0.00	3.04	2.96	2.96	2,011,419
26 May 25	2.96000 +0.04	2.97	2.93	2.93	1,605,637
23 May 25	2.92300 +0.03	2.95	2.86	2.90	2,181,400
22 May 25	2.89500 +0.01	2.91	2.85	2.87	1,395,996
21 May 25	2.88400 -0.01	2.89	2.85	2.88	2,094,689
20 May 25	2.89900 +0.04	2.90	2.84	2.86	1,134,159
19 May 25	2.86000 +0.04	2.86	2.81	2.81	1,456,705
16 May 25	2.82200 +0.02	2.84	2.79	2.81	1,141,907
15 May 25	2.80400 +0.02	2.80	2.76	2.77	1,699,144
14 May 25	2.78800 -0.03	2.81	2.76	2.81	2,540,661
13 May 25	2.81500 +0.08	2.82	2.75	2.75	1,950,413
12 May 25	2.73900 +0.00	2.84	2.74	2.78	2,216,453
09 May 25	2.73500 +0.01	2.76	2.72	2.73	1,738,884
08 May 25	2.72600 -0.05	2.80	2.73	2.79	2,184,415
07 May 25	2.78000 +0.02	2.79	2.73	2.75	3,039,760
06 May 25	2.75500 +0.03	2.76	2.69	2.72	2,143,649
05 May 25	2.72500 -0.01	2.77	2.72	2.74	1,140,618
02 May 25	2.73700 +0.00	2.77	2.72	2.74	3,281,182
30 Apr 25	2.73400 +0.12	2.78	2.62	2.68	4,100,896
29 Apr 25	2.61600 -0.01	2.62	2.57	2.57	2,597,370
28 Apr 25	2.62800 +0.02	2.67	2.61	2.64	3,297,347
25 Apr 25	2.60500 +0.01	2.64	2.59	2.62	1,662,411
24 Apr 25	2.60000 +0.00	2.61	2.56	2.59	1,944,608
23 Apr 25	2.59900 +0.03	2.63	2.55	2.60	3,708,583
22 Apr 25	2.57400 +0.09	2.58	2.45	2.48	3,275,920
17 Apr 25	2.47900 +0.02	2.50	2.45	2.46	1,654,461
16 Apr 25	2.46300 +0.02	2.47	2.39	2.41	3,112,843
15 Apr 25	2.44700 +0.04	2.48	2.40	2.42	4,305,362
14 Apr 25	2.41200 +0.05	2.45	2.38	2.41	2,961,690
11 Apr 25	2.36400 +0.00	2.40	2.34	2.39	1,815,641
10 Apr 25	2.36600 +0.07	2.50	2.37	2.50	3,836,535
09 Apr 25	2.29800 -0.07	2.36	2.29	2.30	3,753,360
08 Apr 25	2.37200 +0.05	2.42	2.30	2.36	3,480,608
07 Apr 25	2.31800 -0.14	2.44	2.29	2.30	5,489,821
04 Apr 25	2.45500 -0.18	2.61	2.41	2.58	6,789,863
03 Apr 25	2.63300 -0.10	2.71	2.62	2.69	3,685,054
02 Apr 25	2.73200 -0.02	2.75	2.68	2.75	2,426,987
01 Apr 25	2.74800 -0.01	2.79	2.74	2.78	2,903,078
31 Mar 25	2.75700 -0.09	2.85	2.74	2.84	3,631,159
28 Mar 25	2.84700 +0.03	2.89	2.79	2.82	3,439,891
27 Mar 25	2.82000 +0.00	2.84	2.77	2.80	2,588,939
26 Mar 25	2.81900 -0.03	2.87	2.80	2.86	3,716,285
25 Mar 25	2.85000 +0.04	2.87	2.81	2.82	2,794,306
24 Mar 25	2.81000 +0.05	2.83	2.77	2.79	2,460,520
21 Mar 25	2.76200 +0.02	2.78	2.72	2.73	4,842,720
20 Mar 25	2.73800 -0.01	2.76	2.71	2.74	2,745,806
19 Mar 25	2.74600 +0.04	2.77	2.70	2.70	2,980,918
18 Mar 25	2.70800 -0.07	2.78	2.71	2.77	3,466,484
17 Mar 25	2.78200 +0.01	2.80	2.76	2.77	2,981,783
14 Mar 25	2.77000 -0.09	2.80	2.67	2.80	6,067,387
13 Mar 25	2.85600 +0.05	2.88	2.80	2.82	4,024,492
12 Mar 25	2.80500 +0.02	2.85	2.78	2.79	2,940,700
11 Mar 25	2.78300 -0.05	2.90	2.78	2.86	4,461,059
10 Mar 25	2.83700 -0.12	2.97	2.81	2.94	3,703,199
07 Mar 25	2.95300 +0.11	2.99	2.87	2.90	6,650,855
06 Mar 25	2.84200 +0.03	2.89	2.83	2.85	2,716,544
05 Mar 25	2.81000 -0.06	2.91	2.81	2.91	3,489,115
04 Mar 25	2.86800 -0.08	2.94	2.84	2.94	3,293,174
03 Mar 25	2.95100 +0.04	2.96	2.89	2.90	3,154,656
28 Feb 25	2.91000 -0.02	2.94	2.89	2.90	7,204,808
27 Feb 25	2.92900 +0.06	2.93	2.86	2.86	4,607,115
26 Feb 25	2.87300 -0.09	2.97	2.87	2.96	3,119,196
25 Feb 25	2.96000 +0.01	3.00	2.94	2.95	2,688,395
24 Feb 25	2.95300 +0.04	3.01	2.91	2.91	3,395,811
21 Feb 25	2.91700 -0.03	2.98	2.92	2.94	4,080,258
20 Feb 25	2.94500 -0.01	3.00	2.94	2.95	2,196,744
19 Feb 25	2.95800 -0.02	3.01	2.95	2.98	1,846,618
18 Feb 25	2.98100 +0.04	3.02	2.94	2.95	3,024,170
17 Feb 25	2.94500 -0.10	3.06	2.94	3.04	3,675,653
14 Feb 25	3.04900 +0.04	3.08	2.98	3.01	6,482,822
13 Feb 25	3.00700 +0.04	3.02	2.96	2.98	3,438,877
12 Feb 25	2.97100 +0.01	2.99	2.95	2.96	3,533,577
11 Feb 25	2.96100 +0.06	2.96	2.86	2.88	2,349,875
10 Feb 25	2.89800 +0.08	2.91	2.82	2.82	4,494,879
07 Feb 25	2.81500 +0.10	2.87	2.71	2.71	7,695,023
06 Feb 25	2.71100 +0.00	2.74	2.69	2.71	2,505,464
05 Feb 25	2.70700 -0.04	2.76	2.69	2.76	2,280,287
04 Feb 25	2.75000 -0.02	2.80	2.74	2.79	4,055,560
03 Feb 25	2.77000 +0.04	2.77	2.61	2.67	3,272,400
31 Jan 25	2.72600 +0.04	2.75	2.69	2.69	4,199,249
30 Jan 25	2.69100 +0.05	2.70	2.62	2.63	3,265,569
29 Jan 25	2.63700 +0.05	2.64	2.58	2.58	4,072,045
28 Jan 25	2.58900 -0.01	2.64	2.57	2.60	6,709,268
27 Jan 25	2.59800 +0.15	2.60	2.42	2.44	5,800,679
24 Jan 25	2.44500 +0.01	2.48	2.44	2.46	3,653,087
23 Jan 25	2.43300 -0.03	2.47	2.42	2.46	4,714,042
22 Jan 25	2.46400 -0.06	2.52	2.46	2.50	3,965,785
21 Jan 25	2.52000 -0.06	2.60	2.51	2.58	3,982,448
20 Jan 25	2.58300 +0.04	2.59	2.53	2.55	4,774,582
17 Jan 25	2.54600 -0.03	2.59	2.49	2.49	9,063,582
16 Jan 25	2.57200 +0.00	2.58	2.54	2.57	4,622,508
15 Jan 25	2.56900 +0.06	2.57	2.51	2.53	7,582,546
14 Jan 25	2.51000 -0.02	2.60	2.51	2.58	6,400,041
13 Jan 25	2.53000 +0.05	2.54	2.46	2.46	5,850,381
10 Jan 25	2.47700 -0.02	2.50	2.46	2.48	4,063,865
09 Jan 25	2.49400 +0.04	2.49	2.41	2.44	3,497,349
08 Jan 25	2.45100 -0.12	2.55	2.44	2.55	7,461,406
07 Jan 25	2.56700 -0.04	2.69	2.56	2.58	6,105,796
06 Jan 25	2.60900 +0.05	2.62	2.55	2.56	5,779,540
03 Jan 25	2.55500 -0.02	2.60	2.55	2.58	3,811,551
02 Jan 25	2.57500 +0.00	2.59	2.55	2.58	5,892,577
31 Dec 24	2.57300 +0.06	2.58	2.50	2.51	2,238,024
30 Dec 24	2.51400 -0.02	2.56	2.51	2.51	5,863,962
27 Dec 24	2.53400 +0.01	2.53	2.49	2.51	4,215,731
24 Dec 24	2.52800 +0.03	2.55	2.50	2.50	3,448,800
23 Dec 24	2.50100 -0.01	2.55	2.48	2.50	7,185,485
20 Dec 24	2.51000 +0.06	2.52	2.39	2.43	26,797,896
19 Dec 24	2.45100 -0.14	2.57	2.42	2.55	20,043,820
18 Dec 24	2.59600 +0.09	2.62	2.50	2.53	20,722,058
17 Dec 24	2.50700 -0.10	2.62	2.35	2.57	29,788,514
16 Dec 24	2.60800 -5.69	2.67	2.32	2.40	77,174,936
13 Dec 24	8.30000 -0.24	8.61	8.26	8.48	45,678,556
12 Dec 24	8.54000 -0.04	8.65	8.38	8.53	13,358,562
11 Dec 24	8.57800 -0.11	8.78	8.57	8.66	9,752,943
10 Dec 24	8.69000 -0.17	8.85	8.69	8.80	8,894,582
09 Dec 24	8.86000 +0.11	8.97	8.79	8.82	9,516,096
06 Dec 24	8.75200 +0.16	8.79	8.51	8.52	10,231,581
05 Dec 24	8.58800 +0.14	8.60	8.42	8.46	6,715,789
04 Dec 24	8.44800 -0.04	8.53	8.44	8.48	6,439,255
03 Dec 24	8.49200 -0.07	8.61	8.45	8.58	6,644,064
02 Dec 24	8.56200 -0.13	8.65	8.50	8.59	5,820,946
29 Nov 24	8.69000 +0.01	8.71	8.60	8.65	5,715,127
28 Nov 24	8.68400 -0.15	8.86	8.67	8.83	6,207,157
27 Nov 24	8.83000 +0.00	8.83	8.73	8.80	4,085,827
26 Nov 24	8.82800 -0.11	8.90	8.81	8.85	3,839,984
25 Nov 24	8.93800 +0.10	8.98	8.79	8.88	12,450,393
22 Nov 24	8.83800 +0.19	8.85	8.52	8.68	5,210,443
21 Nov 24	8.64400 -0.09	8.74	8.60	8.74	6,939,030
20 Nov 24	8.73600 -0.01	8.80	8.63	8.77	8,582,528
19 Nov 24	8.75000 -0.19	8.98	8.60	8.91	9,898,724
18 Nov 24	8.94000 -0.15	9.06	8.91	8.95	4,383,863
15 Nov 24	9.09000 -0.06	9.23	9.03	9.09	4,308,007
14 Nov 24	9.14800 +0.26	9.15	8.92	8.99	4,455,296
13 Nov 24	8.89000 -0.07	9.00	8.80	8.94	4,800,428
12 Nov 24	8.95800 -0.29	9.17	8.96	9.16	6,112,958
11 Nov 24	9.24600 -0.06	9.37	9.25	9.35	3,930,919
08 Nov 24	9.30400 -0.04	9.44	9.19	9.34	7,261,807
07 Nov 24	9.34000 -0.02	9.50	9.34	9.38	6,340,073
06 Nov 24	9.35600 -0.18	9.68	9.32	9.56	8,207,757
05 Nov 24	9.53400 -0.16	9.74	9.53	9.67	4,010,035
04 Nov 24	9.69400 -0.08	9.84	9.69	9.71	2,685,325
01 Nov 24	9.77600 -0.02	9.97	9.78	9.84	2,748,073
31 Oct 24	9.79400 -0.17	9.97	9.77	9.92	6,986,867
30 Oct 24	9.96600 -0.39	10.33	9.97	10.27	7,138,959
29 Oct 24	10.36000 +0.04	10.49	10.34	10.47	3,800,770
28 Oct 24	10.32000 +0.09	10.35	10.23	10.27	1,715,748
25 Oct 24	10.22500 +0.11	10.25	10.02	10.10	2,116,957
24 Oct 24	10.12000 -0.11	10.26	10.12	10.26	3,388,607
23 Oct 24	10.23500 -0.19	10.44	10.19	10.30	4,473,836
22 Oct 24	10.42500 -0.05	10.47	10.36	10.47	2,607,287
21 Oct 24	10.48000 -0.08	10.59	10.42	10.53	2,887,530
18 Oct 24	10.56000 -0.02	10.59	10.47	10.56	3,800,459
17 Oct 24	10.58000 +0.18	10.60	10.36	10.39	3,553,288
16 Oct 24	10.40000 +0.13	10.47	10.31	10.31	4,726,221
15 Oct 24	10.27000 +0.03	10.32	10.22	10.31	3,332,852
14 Oct 24	10.24500 -0.01	10.27	10.18	10.25	1,960,468
11 Oct 24	10.25500 +0.01	10.32	10.18	10.23	2,736,387
10 Oct 24	10.24500 -0.06	10.34	10.23	10.30	2,430,184
09 Oct 24	10.30000 +0.07	10.33	10.26	10.27	1,910,532
08 Oct 24	10.23000 -0.03	10.27	10.16	10.21	1,971,029
07 Oct 24	10.25500 +0.04	10.29	10.18	10.26	1,636,819
04 Oct 24	10.21500 -0.05	10.35	10.15	10.24	3,079,351
03 Oct 24	10.26000 -0.13	10.37	10.18	10.35	3,629,897
02 Oct 24	10.38500 -0.03	10.43	10.31	10.42	1,749,877
01 Oct 24	10.42000 +0.04	10.46	10.32	10.39	2,038,281
30 Sep 24	10.38000 -0.23	10.60	10.33	10.60	3,916,764
27 Sep 24	10.61500 +0.12	10.64	10.49	10.53	3,011,869
26 Sep 24	10.49500 +0.13	10.55	10.39	10.45	4,267,465
25 Sep 24	10.37000 -0.13	10.48	10.35	10.43	3,185,230
24 Sep 24	10.49500 +0.31	10.52	10.28	10.28	3,409,695
23 Sep 24	10.18500 +0.00	10.20	10.05	10.14	1,545,466
20 Sep 24	10.18500 -0.14	10.33	10.15	10.31	4,719,567
19 Sep 24	10.32500 +0.24	10.35	10.16	10.18	3,397,500
18 Sep 24	10.08500 -0.04	10.17	10.06	10.11	2,485,548
17 Sep 24	10.12500 +0.02	10.31	10.09	10.20	2,798,347
16 Sep 24	10.10000 +0.01	10.14	10.02	10.06	1,833,598
13 Sep 24	10.09000 +0.13	10.16	9.97	9.98	2,355,725
12 Sep 24	9.96400 -0.10	10.17	9.95	10.15	2,674,968
11 Sep 24	10.06500 +0.08	10.06	9.95	9.98	2,614,194
10 Sep 24	9.98200 -0.10	10.11	9.92	10.07	1,640,408
09 Sep 24	10.08500 -0.02	10.19	10.07	10.12	1,701,957
06 Sep 24	10.10500 -0.10	10.22	10.09	10.20	1,617,771
05 Sep 24	10.20000 +0.07	10.27	10.12	10.12	2,235,251
04 Sep 24	10.12500 -0.01	10.14	10.00	10.00	2,044,110
03 Sep 24	10.13000 -0.02	10.22	10.10	10.15	1,865,486
02 Sep 24	10.15000 +0.00	10.15	10.07	10.15	1,049,705
30 Aug 24	10.14500 -0.02	10.20	10.10	10.14	4,605,730
29 Aug 24	10.16500 +0.05	10.23	10.13	10.14	2,141,090
28 Aug 24	10.11500 +0.08	10.11	10.00	10.05	1,981,586
27 Aug 24	10.03500 +0.07	10.05	9.97	10.00	2,506,120
26 Aug 24	9.96000 +0.07	10.01	9.89	9.89	2,624,500
23 Aug 24	9.89000 +0.09	9.90	9.79	9.81	2,305,586
22 Aug 24	9.80400 +0.05	9.83	9.76	9.79	2,156,583
21 Aug 24	9.75200 +0.05	9.76	9.60	9.69	2,872,006
20 Aug 24	9.69800 -0.03	9.80	9.70	9.73	2,160,131
19 Aug 24	9.73000 +0.12	9.76	9.61	9.61	2,672,774
16 Aug 24	9.60800 +0.08	9.61	9.51	9.53	5,654,526
15 Aug 24	9.52800 +0.01	9.58	9.49	9.54	3,300,596
14 Aug 24	9.51400 +0.01	9.60	9.48	9.53	2,670,812
13 Aug 24	9.50400 +0.02	9.55	9.46	9.52	2,190,185
12 Aug 24	9.48800 +0.04	9.56	9.46	9.49	2,105,825
09 Aug 24	9.44600 +0.01	9.54	9.42	9.46	2,063,672
08 Aug 24	9.43200 -0.07	9.49	9.38	9.43	2,880,024
07 Aug 24	9.50400 +0.28	9.53	9.24	9.28	4,262,585
06 Aug 24	9.22000 -0.02	9.35	9.14	9.33	3,624,201
05 Aug 24	9.24400 -0.15	9.29	9.03	9.10	5,343,836
02 Aug 24	9.39800 -0.23	9.58	9.38	9.54	4,104,809
01 Aug 24	9.62800 -0.24	9.88	9.63	9.85	3,788,873
31 Jul 24	9.87200 +0.00	10.02	9.78	10.00	4,829,638
30 Jul 24	9.87600 -0.09	10.02	9.88	9.98	3,623,439
29 Jul 24	9.96600 +0.05	10.03	9.89	9.98	4,112,414
26 Jul 24	9.91400 -0.18	10.15	9.82	10.10	8,300,069
25 Jul 24	10.09500 -0.65	10.41	9.75	10.20	11,770,662
24 Jul 24	10.75000 +0.07	10.75	10.55	10.62	5,592,292
23 Jul 24	10.68000 -0.11	10.81	10.68	10.81	5,490,525
22 Jul 24	10.79500 -0.07	11.03	10.80	10.93	6,091,313
19 Jul 24	10.86500 -0.13	10.94	10.85	10.94	3,484,534
18 Jul 24	10.99000 +0.00	11.10	10.92	10.95	3,292,997
17 Jul 24	10.99000 -0.03	11.05	10.93	11.05	2,958,125
16 Jul 24	11.02000 -0.06	11.11	11.01	11.04	3,795,944
15 Jul 24	11.08000 +0.10	11.17	10.90	10.98	3,852,077
12 Jul 24	10.98500 +0.09	10.99	10.83	10.89	4,523,658
11 Jul 24	10.89000 +0.57	10.98	10.41	10.41	11,573,897
10 Jul 24	10.32000 +0.32	10.32	10.01	10.02	4,766,116
09 Jul 24	10.00000 -0.09	10.10	9.98	10.07	4,260,493
08 Jul 24	10.09000 +0.01	10.28	10.01	10.06	3,711,994
05 Jul 24	10.08500 +0.09	10.15	10.00	10.03	2,245,494
04 Jul 24	9.99800 +0.10	10.01	9.92	9.94	2,105,435
03 Jul 24	9.89600 +0.06	9.93	9.83	9.87	2,245,251
02 Jul 24	9.83800 -0.04	9.84	9.76	9.83	2,940,396
01 Jul 24	9.87400 +0.12	10.02	9.87	9.90	3,276,917
28 Jun 24	9.75600 -0.02	9.83	9.73	9.82	4,224,532
27 Jun 24	9.78000 -0.05	9.88	9.76	9.85	3,733,395
26 Jun 24	9.83400 -0.01	9.92	9.77	9.88	2,537,374
25 Jun 24	9.84600 -0.04	9.94	9.82	9.88	1,917,418
24 Jun 24	9.88800 +0.10	9.91	9.74	9.79	2,464,191
21 Jun 24	9.79000 -0.13	9.96	9.79	9.90	10,058,345
20 Jun 24	9.92000 +0.15	9.92	9.79	9.80	2,521,249
19 Jun 24	9.77200 +0.02	9.86	9.74	9.74	4,324,374
18 Jun 24	9.75200 +0.23	9.79	9.59	9.59	4,522,124
17 Jun 24	9.51800 +0.02	9.62	9.50	9.50	3,785,303
14 Jun 24	9.50000 -0.30	9.78	9.38	9.77	7,509,465
13 Jun 24	9.80200 -0.06	9.86	9.79	9.84	2,937,165
12 Jun 24	9.85800 +0.12	9.89	9.75	9.75	2,289,677
11 Jun 24	9.73800 -0.10	9.85	9.66	9.85	3,613,417
10 Jun 24	9.83600 -0.10	9.84	9.70	9.78	3,372,796
07 Jun 24	9.93400 -0.15	10.09	9.91	10.08	2,299,571
06 Jun 24	10.08500 +0.02	10.12	10.05	10.10	1,514,185
05 Jun 24	10.07000 -0.06	10.18	10.07	10.15	1,778,779
04 Jun 24	10.12500 -0.07	10.19	10.07	10.19	1,676,245
03 Jun 24	10.20000 +0.10	10.23	9.99	10.16	2,656,828
31 May 24	10.10000 +0.07	10.15	10.06	10.07	13,685,529
30 May 24	10.03000 +0.07	10.03	9.96	9.96	5,324,779
29 May 24	9.95800 -0.14	10.07	9.95	10.03	1,621,633
28 May 24	10.10000 -0.05	10.19	10.07	10.17	1,870,110
27 May 24	10.14500 +0.07	10.18	10.06	10.09	1,147,634
24 May 24	10.08000 -0.05	10.14	10.02	10.09	2,308,793
23 May 24	10.13000 +0.05	10.22	10.06	10.06	2,275,747
22 May 24	10.08500 +0.05	10.11	10.02	10.02	2,146,152
21 May 24	10.03500 -0.09	10.10	9.97	10.10	2,807,192
20 May 24	10.12500 -0.02	10.23	10.11	10.15	1,774,035
17 May 24	10.14500 +0.09	10.15	10.02	10.02	3,909,417
16 May 24	10.05500 +0.06	10.07	10.00	10.02	3,262,239
15 May 24	10.00000 -0.02	10.14	9.98	10.05	2,214,960
14 May 24	10.02000 +0.01	10.09	10.00	10.03	2,092,106
13 May 24	10.01000 +0.06	10.02	9.94	9.97	1,969,092
10 May 24	9.95400 +0.01	10.00	9.92	9.97	2,783,885
09 May 24	9.94600 -0.02	9.99	9.93	9.96	1,270,859
08 May 24	9.97000 +0.13	10.02	9.87	9.87	3,459,834
07 May 24	9.84200 +0.03	9.90	9.82	9.82	1,517,228
06 May 24	9.81400 +0.03	9.86	9.73	9.80	1,625,356
03 May 24	9.78800 +0.19	9.86	9.63	9.64	3,369,062
02 May 24	9.59600 +0.03	9.67	9.57	9.57	4,157,397
30 Apr 24	9.56600 -0.27	9.65	9.53	9.60	3,481,365
29 Apr 24	9.83600 -0.01	9.88	9.71	9.84	4,867,077
26 Apr 24	9.84800 +0.08	9.95	9.84	9.84	3,550,961
25 Apr 24	9.76400 -0.18	9.95	9.71	9.94	3,432,976
24 Apr 24	9.94800 -0.07	10.10	9.90	10.06	2,827,515
23 Apr 24	10.02000 +0.07	10.05	10.00	10.01	2,359,398
22 Apr 24	9.95000 +0.05	10.06	9.90	9.94	1,918,419
19 Apr 24	9.89600 +0.05	9.91	9.79	9.79	2,963,178
18 Apr 24	9.85000 +0.08	9.88	9.79	9.79	2,817,328
17 Apr 24	9.76600 +0.03	9.86	9.70	9.71	3,040,096
16 Apr 24	9.73200 -0.20	9.89	9.67	9.83	4,353,619
15 Apr 24	9.93400 +0.01	10.02	9.91	9.92	1,796,721
12 Apr 24	9.92800 -0.06	10.06	9.88	10.06	2,914,770
11 Apr 24	9.98800 +0.11	10.01	9.87	9.87	3,661,406
10 Apr 24	9.88200 -0.04	9.96	9.79	9.94	3,855,360
09 Apr 24	9.92400 -0.08	10.01	9.92	9.97	4,909,259
08 Apr 24	10.00000 -0.02	10.01	9.91	9.99	2,962,202
05 Apr 24	10.02500 -0.15	10.08	9.99	10.08	3,545,829
04 Apr 24	10.17500 -0.01	10.28	10.15	10.19	2,410,278
03 Apr 24	10.18000 +0.21	10.31	9.97	9.97	4,966,409
02 Apr 24	9.97200 -0.13	10.16	9.96	10.06	4,530,210
28 Mar 24	10.10000 +0.06	10.14	9.97	10.05	4,059,032
27 Mar 24	10.04000 +0.08	10.05	9.95	9.96	5,081,610
26 Mar 24	9.95600 -0.01	10.01	9.94	9.97	2,879,845
25 Mar 24	9.96600 -0.04	9.99	9.91	9.98	2,922,183
22 Mar 24	10.00500 +0.10	10.06	9.92	9.92	3,933,129
21 Mar 24	9.90600 -0.06	10.03	9.90	10.00	4,307,962
20 Mar 24	9.96400 +0.04	10.01	9.89	9.90	3,107,054
19 Mar 24	9.92000 -0.02	9.98	9.89	9.92	2,991,099
18 Mar 24	9.94400 -0.03	10.03	9.91	9.97	3,225,894
15 Mar 24	9.97000 -0.05	10.05	9.89	9.98	9,785,509
14 Mar 24	10.02500 +0.23	10.03	9.76	9.79	4,196,622
13 Mar 24	9.79200 -0.19	10.00	9.79	10.00	4,615,843
12 Mar 24	9.98400 -0.01	10.00	9.86	9.99	6,836,160
11 Mar 24	9.99600 -0.02	10.02	9.82	9.98	6,104,089
08 Mar 24	10.01500 -0.23	10.25	9.77	10.25	7,363,483
07 Mar 24	10.25000 +0.06	10.34	10.11	10.16	3,816,922
06 Mar 24	10.19500 -0.17	10.40	10.19	10.39	4,849,353
05 Mar 24	10.36500 +0.00	10.45	10.31	10.35	2,684,168
04 Mar 24	10.36500 -0.10	10.49	10.31	10.47	3,527,415
01 Mar 24	10.46500 +0.14	10.48	10.35	10.39	2,738,993
29 Feb 24	10.33000 +0.12	10.48	10.22	10.25	5,605,047
28 Feb 24	10.21000 +0.06	10.22	10.13	10.14	2,951,186
27 Feb 24	10.15000 +0.01	10.23	10.10	10.15	1,936,946
26 Feb 24	10.14000 -0.09	10.23	10.10	10.21	2,155,379
23 Feb 24	10.23000 -0.04	10.31	10.19	10.30	2,625,339
22 Feb 24	10.27000 +0.08	10.35	10.20	10.22	2,709,485
21 Feb 24	10.19500 -0.03	10.30	10.19	10.23	2,198,821
20 Feb 24	10.22500 -0.01	10.23	10.14	10.23	2,393,916
19 Feb 24	10.23500 -0.07	10.30	10.15	10.28	1,876,256
16 Feb 24	10.30500 -0.02	10.39	10.30	10.36	2,037,517
15 Feb 24	10.32500 -0.03	10.42	10.28	10.42	2,708,792
14 Feb 24	10.35500 +0.05	10.41	10.28	10.28	2,477,773
13 Feb 24	10.30000 -0.14	10.48	10.25	10.48	2,501,597
12 Feb 24	10.44500 +0.13	10.44	10.34	10.40	2,165,192
09 Feb 24	10.32000 +0.15	10.34	10.19	10.23	3,563,975
08 Feb 24	10.17000 -0.06	10.28	10.15	10.23	2,324,292
07 Feb 24	10.22500 -0.07	10.37	10.23	10.30	2,972,626
06 Feb 24	10.30000 +0.01	10.35	10.23	10.31	2,445,548
05 Feb 24	10.29000 -0.01	10.35	10.26	10.28	2,279,091
02 Feb 24	10.30000 +0.00	10.47	10.30	10.35	2,925,723
01 Feb 24	10.30000 -0.15	10.40	10.23	10.36	4,328,780
31 Jan 24	10.45500 +0.16	10.54	10.28	10.48	7,048,155
30 Jan 24	10.29000 +0.02	10.30	10.19	10.28	3,213,467
29 Jan 24	10.27500 +0.06	10.36	10.15	10.23	5,199,632
26 Jan 24	10.21000 +0.16	10.26	10.06	10.10	5,881,306
25 Jan 24	10.05000 +0.08	10.06	9.96	9.96	2,420,398
24 Jan 24	9.97200 +0.16	10.05	9.85	9.90	3,738,312
23 Jan 24	9.81600 -0.02	9.91	9.76	9.84	2,618,142
22 Jan 24	9.83600 +0.03	9.90	9.81	9.85	1,756,425
19 Jan 24	9.81000 +0.04	9.89	9.78	9.85	1,816,517
18 Jan 24	9.77400 -0.04	9.87	9.77	9.81	2,328,652
17 Jan 24	9.81400 -0.06	9.81	9.69	9.79	2,887,854
16 Jan 24	9.87000 -0.09	10.02	9.84	9.95	3,194,008
15 Jan 24	9.96000 +0.03	9.97	9.88	9.93	2,037,436
12 Jan 24	9.92800 +0.18	10.03	9.80	9.81	3,647,988
11 Jan 24	9.75000 -0.12	9.89	9.72	9.89	3,144,301
10 Jan 24	9.86600 -0.05	9.97	9.82	9.88	2,124,226
09 Jan 24	9.91800 +0.05	9.94	9.81	9.88	2,770,619
08 Jan 24	9.86800 +0.07	9.94	9.74	9.78	3,458,247
05 Jan 24	9.79800 +0.11	9.80	9.65	9.69	3,301,687
04 Jan 24	9.69000 +0.02	9.71	9.65	9.65	2,320,416
03 Jan 24	9.67200 -0.02	9.79	9.63	9.68	3,252,512
02 Jan 24	9.69400 +0.02	9.79	9.69	9.70	3,234,096
29 Dec 23	9.67600 +0.02	9.72	9.65	9.65	1,288,921
28 Dec 23	9.65800 -0.02	9.71	9.62	9.69	1,989,464
27 Dec 23	9.67400 +0.07	9.67	9.61	9.63	1,590,838
22 Dec 23	9.60600 +0.03	9.62	9.52	9.56	2,162,914
21 Dec 23	9.57600 -0.03	9.61	9.51	9.53	2,248,973
20 Dec 23	9.60400 +0.00	9.69	9.51	9.65	3,104,680
19 Dec 23	9.60000 +0.03	9.62	9.55	9.55	2,393,852
18 Dec 23	9.57000 -0.03	9.65	9.36	9.55	3,974,978
15 Dec 23	9.60000 -0.25	9.83	9.60	9.77	22,822,640
14 Dec 23	9.85000 +0.89	10.06	9.57	9.99	21,578,460
13 Dec 23	8.95800 +0.06	9.08	8.93	8.93	4,158,032
12 Dec 23	8.90000 -0.13	9.11	8.90	9.00	2,798,715
11 Dec 23	9.02600 +0.14	9.08	8.91	8.99	5,806,842
08 Dec 23	8.89000 +0.21	9.09	8.85	8.99	6,096,472
07 Dec 23	8.68000 -0.07	8.71	8.57	8.68	2,417,972
06 Dec 23	8.74600 +0.00	8.80	8.73	8.75	1,904,363
05 Dec 23	8.74600 -0.01	8.76	8.59	8.72	2,521,387
04 Dec 23	8.76000 +0.05	8.85	8.71	8.71	1,837,793
01 Dec 23	8.70800 +0.02	8.74	8.62	8.70	3,105,696
30 Nov 23	8.68600 -0.07	8.79	8.68	8.76	6,450,365
29 Nov 23	8.75400 +0.01	8.80	8.73	8.73	1,582,931
28 Nov 23	8.74200 -0.05	8.78	8.71	8.76	1,232,456
27 Nov 23	8.79400 -0.03	8.82	8.77	8.78	1,630,530
24 Nov 23	8.82200 +0.11	8.82	8.71	8.72	2,235,987
23 Nov 23	8.71400 +0.00	8.76	8.70	8.73	1,023,503
22 Nov 23	8.71200 +0.06	8.82	8.66	8.66	1,872,016
21 Nov 23	8.65600 -0.10	8.82	8.64	8.72	2,221,723
20 Nov 23	8.75800 -0.04	8.81	8.70	8.77	1,671,794
17 Nov 23	8.79400 +0.09	8.85	8.69	8.71	1,809,118
16 Nov 23	8.70000 +0.04	8.79	8.63	8.63	1,908,792
15 Nov 23	8.65600 -0.04	8.77	8.65	8.72	1,709,352
14 Nov 23	8.70000 +0.15	8.73	8.56	8.57	1,727,669
13 Nov 23	8.55400 -0.02	8.64	8.55	8.61	1,044,465
10 Nov 23	8.57800 -0.15	8.71	8.55	8.69	2,293,614
09 Nov 23	8.72400 +0.05	8.75	8.65	8.67	1,413,835
08 Nov 23	8.67800 +0.11	8.71	8.47	8.52	4,041,852
07 Nov 23	8.56800 +0.03	8.61	8.46	8.51	1,372,643
06 Nov 23	8.54000 -0.12	8.70	8.42	8.66	4,298,895
03 Nov 23	8.66200 +0.07	8.67	8.59	8.63	2,374,343
02 Nov 23	8.59200 +0.12	8.63	8.50	8.50	2,786,816
01 Nov 23	8.47400 +0.02	8.53	8.38	8.46	1,873,811
31 Oct 23	8.45600 +0.08	8.51	8.40	8.40	2,152,934
30 Oct 23	8.37400 +0.03	8.44	8.36	8.36	1,370,294
27 Oct 23	8.34600 -0.11	8.44	8.19	8.34	2,723,116
26 Oct 23	8.45400 +0.04	8.51	8.34	8.36	2,224,570
25 Oct 23	8.41400 -0.04	8.46	8.34	8.45	1,455,351
24 Oct 23	8.45000 +0.04	8.50	8.41	8.42	2,208,642
23 Oct 23	8.40600 -0.09	8.53	8.34	8.51	2,790,820
20 Oct 23	8.49400 +0.24	8.56	8.21	8.21	5,956,436
19 Oct 23	8.25600 -0.20	8.44	8.26	8.40	4,078,047
18 Oct 23	8.45600 -0.04	8.56	8.44	8.48	2,241,077
17 Oct 23	8.49600 -0.03	8.64	8.50	8.53	2,880,235
16 Oct 23	8.53000 +0.04	8.56	8.44	8.50	2,020,354
13 Oct 23	8.49000 -0.16	8.64	8.48	8.64	2,133,717
12 Oct 23	8.65000 +0.09	8.69	8.59	8.60	3,151,725
11 Oct 23	8.55800 +0.06	8.62	8.49	8.49	2,421,810
10 Oct 23	8.50200 +0.16	8.56	8.41	8.42	2,334,076
09 Oct 23	8.34400 +0.02	8.41	8.21	8.30	3,463,347
06 Oct 23	8.32400 -0.01	8.36	8.24	8.35	2,866,879
05 Oct 23	8.33200 -0.12	8.50	8.33	8.46	2,803,968
04 Oct 23	8.44800 +0.03	8.57	8.33	8.34	4,797,733
03 Oct 23	8.41400 +0.06	8.50	8.29	8.31	4,461,629
02 Oct 23	8.35200 +0.06	8.67	8.34	8.65	3,312,285
29 Sep 23	8.29600 +0.16	8.34	8.20	8.20	4,184,169
28 Sep 23	8.14000 +0.06	8.16	8.04	8.06	2,847,381
27 Sep 23	8.08200 -0.09	8.21	8.07	8.15	2,110,467
26 Sep 23	8.17000 -0.12	8.30	8.17	8.25	3,865,121
25 Sep 23	8.29000 -0.17	8.50	8.28	8.41	2,775,122
22 Sep 23	8.45600 +0.17	8.47	8.23	8.26	4,795,183
21 Sep 23	8.28600 -0.04	8.31	8.22	8.30	2,678,923
20 Sep 23	8.32600 +0.07	8.36	8.25	8.27	2,407,887
19 Sep 23	8.25600 +0.15	8.26	8.08	8.09	2,829,731
18 Sep 23	8.11000 -0.11	8.30	8.10	8.20	2,289,981
15 Sep 23	8.22000 -0.06	8.31	8.21	8.30	13,890,659
14 Sep 23	8.28000 +0.15	8.29	8.16	8.17	3,517,682
13 Sep 23	8.13000 -0.02	8.17	8.11	8.14	2,366,227
12 Sep 23	8.15400 -0.09	8.27	8.13	8.25	1,487,112
11 Sep 23	8.24600 +0.05	8.27	8.17	8.20	1,130,009
08 Sep 23	8.19400 +0.03	8.22	8.17	8.18	1,823,279
07 Sep 23	8.16200 -0.18	8.31	8.16	8.30	2,622,409
06 Sep 23	8.34000 -0.04	8.38	8.30	8.36	2,039,691
05 Sep 23	8.37800 -0.03	8.46	8.35	8.37	2,005,296
04 Sep 23	8.41200 -0.05	8.52	8.41	8.46	2,377,072
01 Sep 23	8.46400 +0.05	8.47	8.38	8.42	2,060,362
31 Aug 23	8.41000 +0.08	8.43	8.32	8.33	7,269,623
30 Aug 23	8.32600 -0.03	8.40	8.32	8.37	2,035,479
29 Aug 23	8.35800 +0.13	8.38	8.26	8.26	3,466,925
28 Aug 23	8.22400 +0.04	8.26	8.19	8.22	1,794,269
25 Aug 23	8.18200 +0.01	8.22	8.14	8.15	1,906,970
24 Aug 23	8.17600 -0.04	8.26	8.18	8.22	3,283,711
23 Aug 23	8.22000 +0.00	8.25	8.18	8.24	2,338,764
22 Aug 23	8.22000 +0.15	8.23	8.10	8.11	3,080,226
21 Aug 23	8.07000 +0.04	8.10	8.02	8.02	1,863,411
18 Aug 23	8.03000 -0.04	8.06	7.99	8.06	2,050,154
17 Aug 23	8.07400 +0.02	8.11	8.02	8.05	2,027,970
16 Aug 23	8.05800 +0.00	8.09	8.03	8.06	1,852,441
15 Aug 23	8.05600 +0.01	8.06	7.99	8.05	1,982,865
14 Aug 23	8.04400 -0.06	8.10	8.03	8.09	1,703,593
11 Aug 23	8.10000 -0.11	8.23	8.09	8.20	2,214,951
10 Aug 23	8.20800 +0.03	8.22	8.18	8.19	2,068,735
09 Aug 23	8.17400 -0.01	8.28	8.17	8.25	1,695,704
08 Aug 23	8.18200 -0.03	8.20	8.10	8.16	2,123,090
07 Aug 23	8.21400 -0.05	8.28	8.20	8.25	1,691,014
04 Aug 23	8.26400 +0.02	8.29	8.17	8.24	2,329,515
03 Aug 23	8.24000 +0.17	8.24	8.03	8.06	4,677,039
02 Aug 23	8.07200 -0.07	8.16	8.05	8.06	3,605,868
01 Aug 23	8.14200 +0.02	8.22	8.05	8.09	3,321,038
31 Jul 23	8.12200 -0.10	8.23	8.11	8.21	3,247,472
28 Jul 23	8.22400 -0.21	8.45	8.11	8.26	5,843,797
27 Jul 23	8.43000 +0.08	8.70	8.40	8.45	7,154,903
26 Jul 23	8.35400 -0.02	8.42	8.33	8.34	2,716,817
25 Jul 23	8.37000 +0.00	8.45	8.34	8.39	3,366,649
24 Jul 23	8.36600 +0.00	8.44	8.34	8.34	2,816,639
21 Jul 23	8.36800 -0.01	8.54	8.36	8.41	4,497,870
20 Jul 23	8.37400 -0.03	8.51	8.32	8.38	4,869,832
19 Jul 23	8.40000 +0.00	8.52	8.36	8.43	5,698,143
18 Jul 23	8.40000 +0.02	8.44	8.31	8.32	5,780,262
17 Jul 23	8.38200 -0.11	8.48	8.38	8.47	2,337,254
14 Jul 23	8.48800 -0.06	8.59	8.49	8.55	2,197,190
13 Jul 23	8.55200 +0.02	8.60	8.53	8.57	1,603,910
12 Jul 23	8.53400 +0.10	8.56	8.41	8.47	2,574,950
11 Jul 23	8.43000 +0.04	8.43	8.36	8.40	2,041,808
10 Jul 23	8.39200 -0.06	8.47	8.36	8.43	1,844,055
07 Jul 23	8.45600 +0.03	8.51	8.39	8.43	1,976,853
06 Jul 23	8.42200 -0.16	8.53	8.40	8.53	3,403,905
05 Jul 23	8.58600 -0.05	8.65	8.55	8.60	3,397,962
04 Jul 23	8.63200 +0.10	8.68	8.54	8.54	2,110,217
03 Jul 23	8.53000 +0.12	8.55	8.43	8.43	2,318,711
30 Jun 23	8.40600 +0.01	8.49	8.41	8.41	3,133,480
29 Jun 23	8.40000 -0.05	8.48	8.38	8.45	1,794,696
28 Jun 23	8.45000 +0.14	8.45	8.33	8.36	3,033,758
27 Jun 23	8.31200 +0.06	8.36	8.22	8.32	2,363,377
26 Jun 23	8.25000 -0.02	8.27	8.17	8.22	3,019,857
23 Jun 23	8.26600 +0.00	8.30	8.23	8.25	2,263,825
22 Jun 23	8.27000 -0.04	8.31	8.23	8.28	1,974,259
21 Jun 23	8.30800 -0.01	8.34	8.23	8.26	2,288,423
20 Jun 23	8.32000 +0.00	8.36	8.25	8.30	2,195,288
19 Jun 23	8.32400 -0.02	8.35	8.27	8.31	3,653,493
16 Jun 23	8.34800 +0.09	8.35	8.23	8.27	24,492,006
15 Jun 23	8.25800 +0.02	8.30	8.17	8.20	4,173,299
14 Jun 23	8.24200 +0.10	8.30	8.11	8.14	6,326,192
13 Jun 23	8.14200 +0.14	8.21	8.09	8.10	5,617,236
12 Jun 23	8.00400 -0.14	8.20	8.00	8.20	6,491,192
09 Jun 23	8.14000 -0.20	8.29	8.12	8.20	6,912,106
08 Jun 23	8.33600 -0.01	8.39	8.29	8.32	3,040,097
07 Jun 23	8.34800 +0.00	8.39	8.26	8.32	3,252,369
06 Jun 23	8.34800 +0.07	8.37	8.22	8.25	3,128,401
05 Jun 23	8.28000 -0.10	8.42	8.26	8.41	2,915,131
02 Jun 23	8.37600 +0.04	8.40	8.34	8.35	4,254,903
01 Jun 23	8.33600 +0.05	8.40	8.31	8.35	4,415,450
31 May 23	8.29000 -0.16	8.52	8.24	8.45	25,682,008
30 May 23	8.45400 -0.02	8.55	8.45	8.52	2,993,985
29 May 23	8.47400 -0.02	8.53	8.45	8.51	1,745,969
26 May 23	8.49800 -0.02	8.54	8.41	8.53	4,168,233
25 May 23	8.52000 -0.28	8.83	8.51	8.82	5,080,161
24 May 23	8.80000 -0.30	9.04	8.77	8.99	9,019,580
23 May 23	9.10000 -0.34	9.15	8.52	9.10	18,976,572
22 May 23	9.44000 -0.05	9.49	9.32	9.48	5,097,406
19 May 23	9.49200 -0.03	9.55	9.46	9.55	7,865,722
18 May 23	9.52200 +0.05	9.56	9.49	9.50	12,915,877
17 May 23	9.47600 -0.02	9.61	9.45	9.48	10,797,953
16 May 23	9.50000 -0.24	9.75	9.50	9.75	4,912,262
15 May 23	9.73800 +0.02	9.83	9.72	9.76	3,029,200
12 May 23	9.72200 -0.03	9.83	9.69	9.82	2,973,087
11 May 23	9.75600 +0.03	9.83	9.68	9.76	3,331,200
10 May 23	9.72800 -0.10	9.84	9.72	9.84	3,355,272
09 May 23	9.82600 +0.05	9.90	9.75	9.82	4,203,611
08 May 23	9.77400 -0.05	9.82	9.73	9.80	1,937,025
05 May 23	9.82200 +0.10	9.86	9.76	9.79	3,910,631
04 May 23	9.72600 +0.07	9.76	9.51	9.65	6,274,993
03 May 23	9.65600 -0.20	9.95	9.66	9.93	3,289,628
02 May 23	9.86000 -0.09	9.92	9.78	9.89	9,549,333
28 Apr 23	9.95400 +0.16	10.01	9.75	9.76	8,816,443
27 Apr 23	9.79600 +0.03	9.84	9.66	9.76	5,885,894
26 Apr 23	9.76800 +0.16	9.82	9.58	9.60	5,866,891
25 Apr 23	9.61000 -0.21	9.61	9.45	9.57	4,893,924
24 Apr 23	9.82200 -0.12	9.90	9.70	9.90	5,260,812
21 Apr 23	9.93800 -0.02	10.02	9.90	9.96	6,400,331
20 Apr 23	9.95800 +0.06	9.98	9.85	9.88	5,828,041
19 Apr 23	9.90200 -0.17	10.17	9.83	10.10	6,088,305
18 Apr 23	10.07500 +0.60	10.22	9.46	9.48	10,894,052
17 Apr 23	9.47600 +0.01	9.53	9.41	9.50	3,619,913
14 Apr 23	9.47000 +0.05	9.53	9.42	9.44	3,621,210
13 Apr 23	9.42400 -0.03	9.48	9.28	9.48	4,913,447
12 Apr 23	9.45200 +0.13	9.58	9.32	9.33	4,599,833
11 Apr 23	9.32000 +0.03	9.40	9.32	9.33	4,298,353
06 Apr 23	9.29000 +0.06	9.30	9.18	9.22	2,359,960
05 Apr 23	9.23000 -0.09	9.35	9.19	9.32	3,223,526
04 Apr 23	9.32400 +0.04	9.35	9.29	9.34	3,333,417
03 Apr 23	9.28200 -0.02	9.37	9.27	9.32	2,721,724
31 Mar 23	9.30000 +0.00	9.37	9.28	9.29	3,119,579
30 Mar 23	9.30000 +0.09	9.35	9.23	9.24	3,141,137
29 Mar 23	9.21400 +0.05	9.26	9.13	9.19	3,397,881
28 Mar 23	9.16800 +0.03	9.25	9.09	9.21	2,420,623
27 Mar 23	9.13600 +0.00	9.24	9.14	9.20	2,164,017
24 Mar 23	9.13600 -0.10	9.27	9.05	9.27	4,702,214
23 Mar 23	9.24000 +0.09	9.28	9.09	9.13	3,484,590
22 Mar 23	9.14800 -0.06	9.23	9.14	9.21	2,987,307
21 Mar 23	9.20400 +0.19	9.24	9.04	9.05	5,002,882
20 Mar 23	9.01800 +0.18	9.02	8.75	8.90	4,432,475
17 Mar 23	8.83400 -0.10	9.02	8.73	8.97	12,506,113
16 Mar 23	8.93600 -0.05	9.18	8.88	9.08	7,533,130
15 Mar 23	8.99000 -0.43	9.20	8.84	9.20	13,794,360
14 Mar 23	9.42400 -0.03	9.56	9.38	9.45	6,848,900
13 Mar 23	9.45000 -0.08	9.55	9.25	9.55	5,796,377
10 Mar 23	9.53400 -0.25	9.66	9.41	9.64	6,017,765
09 Mar 23	9.78400 -0.07	9.93	9.55	9.93	8,479,377
08 Mar 23	9.85600 +0.05	9.88	9.75	9.75	3,196,423
07 Mar 23	9.80400 -0.10	9.95	9.80	9.86	2,833,340
06 Mar 23	9.90200 +0.04	9.94	9.84	9.87	3,085,991
03 Mar 23	9.86000 +0.05	9.89	9.71	9.84	3,574,489
02 Mar 23	9.81000 +0.02	9.82	9.72	9.76	2,801,741
01 Mar 23	9.78600 +0.04	9.82	9.74	9.77	3,024,350
28 Feb 23	9.74800 +0.02	9.80	9.68	9.71	4,413,976
27 Feb 23	9.73000 +0.02	9.76	9.71	9.73	3,308,835
24 Feb 23	9.70600 -0.05	9.83	9.68	9.79	3,507,041
23 Feb 23	9.75200 -0.03	9.85	9.75	9.80	2,987,677
22 Feb 23	9.78200 -0.05	9.81	9.68	9.79	2,751,263
21 Feb 23	9.83000 +0.01	9.85	9.74	9.78	2,043,609
20 Feb 23	9.81600 -0.06	9.91	9.77	9.90	1,611,925
17 Feb 23	9.88000 +0.08	9.92	9.73	9.74	4,009,620
16 Feb 23	9.80400 +0.07	9.92	9.76	9.81	3,497,397
15 Feb 23	9.73600 -0.02	9.77	9.68	9.75	4,383,272
14 Feb 23	9.75800 -0.02	9.81	9.74	9.80	2,879,269
13 Feb 23	9.78000 +0.00	9.80	9.74	9.76	2,682,167
10 Feb 23	9.78000 -0.13	9.90	9.70	9.86	3,655,701
09 Feb 23	9.90800 +0.02	10.06	9.91	9.92	3,803,276
08 Feb 23	9.89000 +0.09	9.94	9.84	9.85	3,300,098
07 Feb 23	9.79800 -0.06	9.87	9.78	9.87	2,654,064
06 Feb 23	9.85800 -0.04	9.91	9.82	9.86	2,829,748
03 Feb 23	9.90000 -0.07	9.97	9.78	9.94	4,821,623
02 Feb 23	9.97000 +0.08	10.02	9.89	9.96	4,110,855
01 Feb 23	9.89200 +0.03	9.95	9.84	9.95	3,420,417
31 Jan 23	9.85800 -0.09	9.97	9.82	9.95	4,171,702
30 Jan 23	9.95000 +0.04	10.00	9.85	9.88	4,962,316
27 Jan 23	9.90600 +0.12	9.95	9.80	9.83	4,932,595
26 Jan 23	9.79000 +0.27	9.84	9.58	9.59	4,604,623
25 Jan 23	9.51800 -0.06	9.59	9.43	9.58	2,098,182
24 Jan 23	9.57600 -0.02	9.64	9.55	9.64	2,211,359
23 Jan 23	9.60000 -0.01	9.65	9.57	9.64	2,360,383
20 Jan 23	9.60600 +0.14	9.66	9.50	9.51	3,625,232
19 Jan 23	9.46200 -0.14	9.63	9.45	9.55	3,378,804
18 Jan 23	9.59800 +0.01	9.70	9.58	9.58	2,985,242
17 Jan 23	9.59000 -0.06	9.68	9.54	9.65	3,842,470
16 Jan 23	9.65400 +0.08	9.70	9.54	9.62	2,333,051
13 Jan 23	9.57200 +0.02	9.70	9.52	9.60	3,041,151
12 Jan 23	9.55600 -0.08	9.68	9.56	9.66	4,018,447
11 Jan 23	9.64000 +0.23	9.73	9.43	9.43	4,817,525
10 Jan 23	9.41200 -0.06	9.51	9.35	9.45	3,424,687
09 Jan 23	9.47600 +0.03	9.52	9.38	9.48	3,479,347
06 Jan 23	9.45000 +0.08	9.47	9.33	9.40	2,517,957
05 Jan 23	9.37200 -0.18	9.54	9.35	9.54	3,088,004
04 Jan 23	9.54800 +0.22	9.57	9.31	9.33	4,408,488
03 Jan 23	9.32400 +0.25	9.33	9.08	9.09	5,756,639
02 Jan 23	9.07200 +0.16	9.08	8.94	8.95	2,330,478
30 Dec 22	8.91400 -0.10	9.02	8.91	8.98	2,804,595
29 Dec 22	9.01400 +0.14	9.04	8.83	8.87	2,461,354
28 Dec 22	8.87600 -0.01	8.95	8.87	8.89	1,986,698
27 Dec 22	8.89000 -0.05	9.00	8.84	8.99	2,310,614
23 Dec 22	8.94000 +0.00	9.01	8.82	8.90	1,934,337
22 Dec 22	8.94000 -0.04	9.09	8.93	8.98	2,909,922
21 Dec 22	8.98200 +0.26	8.98	8.76	8.77	5,349,645
20 Dec 22	8.72400 -0.01	8.76	8.63	8.65	3,247,485
19 Dec 22	8.73200 +0.06	8.79	8.63	8.69	4,819,794
16 Dec 22	8.67000 -0.04	8.74	8.58	8.70	9,023,810
15 Dec 22	8.71400 -0.21	8.89	8.71	8.87	4,352,720
14 Dec 22	8.92800 -0.01	8.95	8.86	8.90	2,907,571
13 Dec 22	8.93600 +0.02	9.08	8.87	8.95	3,659,925
12 Dec 22	8.91200 -0.09	8.95	8.87	8.95	2,682,739
09 Dec 22	9.00000 +0.07	9.03	8.90	8.97	3,600,144
08 Dec 22	8.92600 +0.00	8.95	8.86	8.95	3,073,155
07 Dec 22	8.92400 +0.02	8.97	8.86	8.91	4,064,701
06 Dec 22	8.90400 +0.00	8.92	8.79	8.86	4,304,684
05 Dec 22	8.90400 -0.05	8.97	8.86	8.92	3,605,326
02 Dec 22	8.95200 +0.05	8.95	8.82	8.90	3,622,179
01 Dec 22	8.90400 +0.32	8.90	8.60	8.64	4,934,383
30 Nov 22	8.58000 +0.03	8.64	8.48	8.61	13,373,622
29 Nov 22	8.55000 -0.10	8.67	8.54	8.66	3,262,877
28 Nov 22	8.65400 -0.05	8.74	8.59	8.72	2,440,222
25 Nov 22	8.70800 +0.04	8.76	8.66	8.69	2,101,757
24 Nov 22	8.66600 +0.08	8.74	8.61	8.65	2,287,219
23 Nov 22	8.58600 +0.05	8.59	8.48	8.58	2,345,281
22 Nov 22	8.53800 +0.06	8.60	8.30	8.46	4,081,576
21 Nov 22	8.47600 +0.03	8.56	8.43	8.44	2,653,459
18 Nov 22	8.45000 +0.03	8.56	8.42	8.46	2,896,877
17 Nov 22	8.42200 -0.15	8.60	8.34	8.60	3,653,091
16 Nov 22	8.57600 -0.16	8.77	8.55	8.74	3,517,503
15 Nov 22	8.73600 +0.07	8.77	8.62	8.67	2,914,496
14 Nov 22	8.67000 +0.01	8.75	8.62	8.72	3,511,613
11 Nov 22	8.65600 +0.10	8.71	8.56	8.58	4,302,984
10 Nov 22	8.55400 +0.22	8.59	8.24	8.26	3,699,568
09 Nov 22	8.33800 -0.19	8.50	8.26	8.48	2,676,289
08 Nov 22	8.53200 +0.08	8.56	8.41	8.46	3,063,459
07 Nov 22	8.45600 +0.08	8.51	8.32	8.34	3,003,622
04 Nov 22	8.37600 +0.08	8.48	8.28	8.30	3,799,302
03 Nov 22	8.29400 -0.02	8.30	8.21	8.28	3,229,278
02 Nov 22	8.31800 -0.04	8.38	8.28	8.36	5,791,199
01 Nov 22	8.35400 +0.07	8.43	8.33	8.33	2,261,630
31 Oct 22	8.28400 +0.11	8.32	8.19	8.21	2,904,810
28 Oct 22	8.17000 -0.17	8.27	8.13	8.27	4,139,633
27 Oct 22	8.34000 +0.08	8.35	8.24	8.25	3,246,923
26 Oct 22	8.26000 -0.06	8.30	8.16	8.30	3,136,395
25 Oct 22	8.32000 +0.37	8.33	8.06	8.10	6,688,963
24 Oct 22	7.95400 +0.07	8.00	7.81	7.91	3,729,242
21 Oct 22	7.88200 -0.23	8.05	7.75	8.01	6,702,195
20 Oct 22	8.11600 -0.02	8.18	8.05	8.11	3,973,668
19 Oct 22	8.13400 +0.01	8.19	8.08	8.15	2,838,286
18 Oct 22	8.12200 +0.17	8.23	8.01	8.05	3,938,072
17 Oct 22	7.95400 +0.10	8.02	7.89	7.89	3,039,257
14 Oct 22	7.85400 -0.03	7.99	7.83	7.94	4,306,798
13 Oct 22	7.88400 +0.20	7.91	7.63	7.66	3,353,891
12 Oct 22	7.68600 -0.04	7.72	7.59	7.70	2,817,046
11 Oct 22	7.73000 -0.08	7.79	7.64	7.79	3,054,298
10 Oct 22	7.81000 -0.07	7.92	7.81	7.83	3,067,138
07 Oct 22	7.87800 -0.24	8.13	7.88	8.09	3,999,883
06 Oct 22	8.11600 -0.07	8.26	8.10	8.26	2,435,766
05 Oct 22	8.18200 -0.11	8.31	8.11	8.29	4,172,914
04 Oct 22	8.29600 +0.22	8.30	8.09	8.14	4,606,962
03 Oct 22	8.07200 +0.10	8.08	7.84	7.90	3,904,450
30 Sep 22	7.97200 +0.20	8.01	7.80	7.80	6,136,509
29 Sep 22	7.76800 -0.43	8.13	7.76	8.12	6,752,527
28 Sep 22	8.19600 +0.00	8.20	7.97	8.14	5,176,301
27 Sep 22	8.19800 +0.04	8.33	8.16	8.16	3,671,660
26 Sep 22	8.15400 -0.13	8.26	8.10	8.23	3,233,969
23 Sep 22	8.28200 -0.11	8.45	8.26	8.37	4,152,907
22 Sep 22	8.39200 +0.01	8.45	8.25	8.28	3,236,244
21 Sep 22	8.38000 -0.08	8.44	8.35	8.40	3,778,260
20 Sep 22	8.45800 -0.06	8.60	8.44	8.54	2,541,785
19 Sep 22	8.51600 +0.00	8.54	8.44	8.52	2,612,529
16 Sep 22	8.52000 +0.01	8.55	8.44	8.47	11,450,287
15 Sep 22	8.51200 +0.00	8.59	8.49	8.53	3,650,396
14 Sep 22	8.51200 -0.27	8.77	8.49	8.72	4,412,978
13 Sep 22	8.78600 -0.11	9.01	8.79	8.89	3,979,585
12 Sep 22	8.89800 +0.21	8.92	8.69	8.69	3,298,647
09 Sep 22	8.68600 +0.15	8.76	8.52	8.52	3,523,805
08 Sep 22	8.54000 -0.21	8.82	8.50	8.78	4,433,603
07 Sep 22	8.74800 -0.05	8.80	8.71	8.75	3,273,542
06 Sep 22	8.80200 -0.05	8.91	8.79	8.84	2,175,243
05 Sep 22	8.85000 -0.07	8.89	8.77	8.82	3,115,507
02 Sep 22	8.92000 +0.13	8.93	8.80	8.84	4,116,846
01 Sep 22	8.79200 -0.26	9.04	8.72	9.02	4,868,244
31 Aug 22	9.05400 +0.01	9.13	9.01	9.07	6,572,864
30 Aug 22	9.04000 +0.02	9.10	9.00	9.05	3,954,795
29 Aug 22	9.02000 -0.02	9.05	8.90	8.97	2,461,358
26 Aug 22	9.03800 +0.00	9.12	8.99	9.06	4,481,378
25 Aug 22	9.03600 -0.02	9.11	9.02	9.09	2,102,282
24 Aug 22	9.05600 +0.01	9.06	8.99	9.06	2,709,171
23 Aug 22	9.04800 +0.06	9.07	8.92	8.93	3,750,810
22 Aug 22	8.98800 +0.01	8.99	8.86	8.95	6,957,967
19 Aug 22	8.98200 -0.04	9.07	8.98	9.05	3,415,155
18 Aug 22	9.02400 -0.14	9.17	8.99	9.16	2,983,616
17 Aug 22	9.16800 -0.16	9.39	9.13	9.32	2,802,378
16 Aug 22	9.33000 -0.04	9.41	9.29	9.39	3,155,401
15 Aug 22	9.36600 -0.05	9.45	9.33	9.42	2,322,063
12 Aug 22	9.41600 -0.02	9.48	9.40	9.44	2,666,992
11 Aug 22	9.44000 +0.05	9.47	9.33	9.44	2,181,250
10 Aug 22	9.39000 +0.08	9.43	9.27	9.32	2,881,510
09 Aug 22	9.31200 -0.08	9.42	9.26	9.40	2,422,886
08 Aug 22	9.39000 -0.01	9.44	9.35	9.40	2,692,189
05 Aug 22	9.39800 +0.12	9.42	9.22	9.30	3,569,673
04 Aug 22	9.27400 +0.01	9.36	9.24	9.30	2,927,327
03 Aug 22	9.26400 +0.09	9.30	9.14	9.17	3,511,118
02 Aug 22	9.17400 +0.01	9.20	9.06	9.19	3,108,155
01 Aug 22	9.16000 -0.10	9.42	9.16	9.30	4,818,891
29 Jul 22	9.25800 -0.72	9.83	9.25	9.83	11,666,959
28 Jul 22	9.97800 -0.01	10.06	9.93	10.06	3,102,385
27 Jul 22	9.99200 +0.04	10.06	9.89	9.96	3,368,211
26 Jul 22	9.94800 -0.11	10.06	9.89	10.05	2,991,720
25 Jul 22	10.05500 +0.05	10.07	9.96	10.01	2,602,706
22 Jul 22	10.01000 +0.01	10.05	9.94	9.96	3,128,796
21 Jul 22	9.99600 -0.01	10.11	9.95	9.95	3,594,792
20 Jul 22	10.01000 +0.15	10.03	9.83	9.90	4,453,241
19 Jul 22	9.85600 +0.09	9.91	9.72	9.76	4,918,356
18 Jul 22	9.77000 +0.20	9.77	9.61	9.64	2,819,668
15 Jul 22	9.57400 +0.08	9.61	9.47	9.53	3,693,045
14 Jul 22	9.49400 +0.04	9.55	9.35	9.42	6,292,285
13 Jul 22	9.45400 +0.15	9.49	9.22	9.25	7,994,964
12 Jul 22	9.30400 -0.09	9.38	9.21	9.35	7,224,688
11 Jul 22	9.39200 -0.33	9.65	9.39	9.62	4,685,493
08 Jul 22	9.71800 +0.22	9.73	9.46	9.48	4,284,945
07 Jul 22	9.49600 +0.19	9.50	9.31	9.38	5,550,241
06 Jul 22	9.30600 +0.04	9.39	9.24	9.34	4,672,098
05 Jul 22	9.26400 -0.21	9.54	9.20	9.53	5,957,498
04 Jul 22	9.47400 -0.09	9.63	9.47	9.63	3,746,671
01 Jul 22	9.56800 -0.13	9.70	9.53	9.63	5,210,712
30 Jun 22	9.69600 +0.01	9.73	9.50	9.63	7,424,615
29 Jun 22	9.68200 -0.31	9.97	9.66	9.95	5,043,621
28 Jun 22	9.99600 +0.00	10.05	9.94	10.02	4,107,542
27 Jun 22	9.99600 -0.07	10.15	9.96	10.10	4,729,669
24 Jun 22	10.06500 +0.04	10.10	9.99	10.06	6,524,380
23 Jun 22	10.02500 -0.22	10.22	9.98	10.16	5,635,006
22 Jun 22	10.24500 -0.21	10.41	10.20	10.38	6,213,999
21 Jun 22	10.45500 -0.02	10.51	10.42	10.44	5,139,051
20 Jun 22	10.47000 -0.19	10.74	10.47	10.67	5,120,779
17 Jun 22	10.66500 +0.03	10.66	10.39	10.61	17,324,608
16 Jun 22	10.63000 -0.31	11.02	10.56	10.98	9,705,638
15 Jun 22	10.94500 +0.03	11.05	10.94	11.01	8,005,843
14 Jun 22	10.91000 +0.03	11.00	10.85	10.85	6,654,804
13 Jun 22	10.88000 -0.10	10.97	10.81	10.90	7,884,789
10 Jun 22	10.98000 -0.06	11.05	10.95	11.02	6,322,942
09 Jun 22	11.04000 -0.05	11.14	11.02	11.07	3,032,135
08 Jun 22	11.08500 -0.02	11.12	10.99	11.10	2,932,660
07 Jun 22	11.10000 -0.16	11.26	11.00	11.24	4,678,492
06 Jun 22	11.26500 -0.09	11.44	11.19	11.44	3,008,065
03 Jun 22	11.35000 +0.04	11.39	11.29	11.32	3,124,074
02 Jun 22	11.31000 +0.29	11.31	11.03	11.07	4,516,165
01 Jun 22	11.02000 -0.08	11.24	11.02	11.20	4,053,448
31 May 22	11.10000 +0.05	11.10	10.97	11.02	18,498,534
30 May 22	11.05500 +0.03	11.09	10.95	10.99	5,000,477
27 May 22	11.03000 +0.03	11.10	10.98	11.02	3,141,238
26 May 22	10.99500 -0.03	11.02	10.94	10.98	5,263,899
25 May 22	11.03000 +0.08	11.10	10.94	10.98	4,792,701
24 May 22	10.95000 -0.16	11.10	10.95	11.01	4,917,085
23 May 22	11.11000 +0.17	11.11	10.99	11.01	4,191,321
20 May 22	10.94000 +0.15	11.01	10.74	10.77	8,466,459
19 May 22	10.79000 -0.11	10.87	10.69	10.77	6,305,057
18 May 22	10.90500 -0.13	11.04	10.89	11.00	6,015,734
17 May 22	11.03500 +0.04	11.06	10.92	10.92	4,308,712
16 May 22	10.99500 -0.03	11.06	10.91	10.91	3,972,523
13 May 22	11.02000 +0.06	11.10	10.90	10.90	4,813,345
12 May 22	10.96500 -0.03	11.02	10.78	10.78	6,385,793
11 May 22	10.99500 +0.15	11.10	10.90	10.99	5,953,308
10 May 22	10.84500 -0.01	10.95	10.81	10.81	5,515,047
09 May 22	10.85500 -0.08	10.91	10.74	10.75	5,772,982
06 May 22	10.93500 -0.12	11.07	10.88	10.90	6,915,865
05 May 22	11.05500 -0.24	11.52	11.03	11.40	4,482,894
04 May 22	11.29500 +0.19	11.37	11.06	11.06	4,336,970
03 May 22	11.11000 +0.18	11.19	10.84	10.84	5,342,959
02 May 22	10.92500 -0.03	11.01	10.05	10.90	7,593,305
29 Apr 22	10.96000 -0.11	11.11	10.96	11.11	5,837,844
28 Apr 22	11.07000 -0.05	11.28	11.02	11.15	3,233,574
27 Apr 22	11.11500 +0.01	11.25	10.99	11.16	3,875,905
26 Apr 22	11.11000 -0.43	11.34	11.11	11.32	4,915,651
25 Apr 22	11.53500 +0.04	11.59	11.34	11.40	4,708,186
22 Apr 22	11.49500 -0.28	11.74	11.40	11.69	4,817,337
21 Apr 22	11.77000 -0.09	11.95	11.77	11.81	4,881,536
20 Apr 22	11.86000 -0.03	12.02	11.85	11.90	4,158,334
19 Apr 22	11.89000 -0.03	12.04	11.89	11.93	3,933,578
14 Apr 22	11.92500 +0.02	12.02	11.85	11.95	3,134,845
13 Apr 22	11.90500 +0.06	11.94	11.80	11.89	3,703,969
12 Apr 22	11.84000 -0.01	11.85	11.65	11.66	3,253,760
11 Apr 22	11.85000 +0.19	11.95	11.63	11.63	4,184,851
08 Apr 22	11.66500 +0.03	11.74	11.61	11.74	3,825,340
07 Apr 22	11.63500 -0.01	11.84	11.63	11.70	3,467,254
06 Apr 22	11.64000 -0.20	11.93	11.60	11.81	5,692,972
05 Apr 22	11.84500 -0.25	12.07	11.81	12.05	5,643,986
04 Apr 22	12.09500 +0.19	12.10	11.92	11.99	4,931,268
01 Apr 22	11.91000 +0.07	12.02	11.81	11.81	5,360,198
31 Mar 22	11.84000 -0.06	11.99	11.80	11.93	3,400,764
30 Mar 22	11.89500 -0.06	12.05	11.85	11.93	3,610,016
29 Mar 22	11.95500 +0.06	12.15	11.94	11.98	5,335,985
28 Mar 22	11.89000 -0.01	12.13	11.87	11.98	5,153,673
25 Mar 22	11.90500 +0.12	11.96	11.78	11.82	4,015,611
24 Mar 22	11.78500 -0.11	11.85	11.75	11.82	4,255,621
23 Mar 22	11.89500 +0.05	11.94	11.82	11.83	3,935,591
22 Mar 22	11.84500 +0.10	11.85	11.66	11.76	3,190,630
21 Mar 22	11.75000 +0.10	11.80	11.60	11.60	3,617,316
18 Mar 22	11.64500 -0.14	11.77	11.56	11.73	13,706,501
17 Mar 22	11.79000 +0.06	11.85	11.65	11.73	6,645,991
16 Mar 22	11.73000 +0.17	11.85	11.65	11.73	8,992,166
15 Mar 22	11.56000 -0.17	11.66	11.38	11.65	7,551,488
14 Mar 22	11.73500 +0.21	11.78	11.61	11.61	5,939,059
11 Mar 22	11.52500 +0.10	11.75	11.44	11.50	9,632,818
10 Mar 22	11.42000 +0.16	11.52	11.21	11.40	11,992,979
09 Mar 22	11.25500 +0.51	11.27	10.92	10.92	9,787,941
08 Mar 22	10.75000 +0.01	11.02	10.65	10.66	9,006,140
07 Mar 22	10.74000 -0.01	10.82	10.19	10.45	13,332,045
04 Mar 22	10.74500 -0.29	10.99	10.64	10.94	11,981,185
03 Mar 22	11.03500 -0.09	11.31	10.98	11.09	6,275,611
02 Mar 22	11.12000 +0.06	11.17	10.95	10.99	5,762,735
01 Mar 22	11.06500 -0.25	11.29	11.04	11.23	6,898,735
28 Feb 22	11.31000 -0.01	11.31	11.03	11.13	9,772,332
25 Feb 22	11.32500 +0.17	11.38	11.14	11.20	6,822,207
24 Feb 22	11.15500 -0.15	11.36	10.98	11.02	9,657,701
23 Feb 22	11.30000 -0.03	11.47	11.30	11.35	3,449,155
22 Feb 22	11.33500 +0.01	11.38	11.06	11.20	5,351,746
21 Feb 22	11.32500 -0.13	11.60	11.31	11.53	3,703,056
18 Feb 22	11.45000 -0.07	11.62	11.41	11.53	4,062,369
17 Feb 22	11.52000 -0.06	11.57	11.44	11.45	3,749,312
16 Feb 22	11.58500 -0.08	11.78	11.53	11.69	3,913,147
15 Feb 22	11.66500 -0.05	11.80	11.62	11.65	4,608,342
14 Feb 22	11.71500 -0.04	11.72	11.42	11.65	6,210,953
11 Feb 22	11.75500 -0.04	11.80	11.66	11.67	3,470,687
10 Feb 22	11.79500 -0.02	11.91	11.72	11.84	3,357,121
09 Feb 22	11.81500 +0.19	11.86	11.66	11.68	3,407,507
08 Feb 22	11.62000 +0.05	11.66	11.49	11.53	3,904,273
07 Feb 22	11.57500 +0.07	11.59	11.40	11.53	3,085,228
04 Feb 22	11.50000 -0.10	11.68	11.37	11.61	3,373,920
03 Feb 22	11.59500 -0.16	11.77	11.53	11.73	3,423,472
02 Feb 22	11.75500 -0.04	11.85	11.74	11.77	3,744,140
01 Feb 22	11.79500 +0.19	11.81	11.57	11.64	5,015,618
31 Jan 22	11.60000 +0.13	11.60	11.44	11.57	4,569,381
28 Jan 22	11.47500 +0.04	11.52	11.28	11.41	4,507,360
27 Jan 22	11.44000 +0.03	11.47	11.22	11.29	3,668,586
26 Jan 22	11.41000 +0.22	11.48	11.24	11.26	5,256,593
25 Jan 22	11.18500 +0.01	11.26	11.12	11.24	5,293,268
24 Jan 22	11.17500 -0.37	11.55	11.15	11.52	8,355,413
21 Jan 22	11.54500 -0.20	11.64	11.48	11.62	4,841,642
20 Jan 22	11.75000 +0.17	11.84	11.66	11.71	4,397,069
19 Jan 22	11.58000 -0.27	11.78	11.44	11.76	6,684,868
18 Jan 22	11.84500 -0.16	12.01	11.84	11.97	4,903,259
17 Jan 22	12.01000 +0.01	12.06	11.95	12.03	2,524,643
14 Jan 22	12.00000 -0.10	12.21	12.00	12.10	4,779,624
13 Jan 22	12.10000 +0.22	12.10	11.84	12.00	5,839,661
12 Jan 22	11.88000 +0.07	11.96	11.81	11.85	2,873,017
11 Jan 22	11.81000 +0.02	11.94	11.81	11.82	3,409,699
10 Jan 22	11.79000 -0.11	11.98	11.75	11.94	3,643,416
07 Jan 22	11.90000 -0.10	12.02	11.79	12.01	4,979,449
06 Jan 22	12.00000 -0.15	12.08	11.98	12.03	6,276,172
05 Jan 22	12.14500 +0.15	12.18	11.96	11.98	4,893,546
04 Jan 22	12.00000 +0.02	12.11	11.98	12.07	4,557,337
03 Jan 22	11.97500 +0.09	12.05	11.89	11.91	3,108,037
31 Dec 21	11.89000 -0.06	11.96	11.88	11.92	1,056,445
30 Dec 21	11.95000 -0.01	12.05	11.92	11.93	2,405,680
29 Dec 21	11.96000 +0.02	12.09	11.94	11.94	2,356,445
28 Dec 21	11.94500 +0.05	11.97	11.90	11.94	1,769,146
27 Dec 21	11.90000 -0.05	11.95	11.79	11.95	2,289,493
24 Dec 21	11.95000 +0.06	11.99	11.89	11.89	550,149
23 Dec 21	11.89000 +0.04	11.97	11.85	11.90	3,263,550
22 Dec 21	11.85500 +0.11	11.88	11.71	11.73	4,503,296
21 Dec 21	11.74500 +0.51	11.78	11.41	11.42	12,355,113
20 Dec 21	11.24000 -0.05	11.27	11.07	11.15	6,136,495
17 Dec 21	11.28500 +0.00	11.30	11.18	11.27	15,648,079
16 Dec 21	11.28500 +0.10	11.30	11.15	11.23	6,051,561
15 Dec 21	11.18000 -0.03	11.25	11.10	11.23	6,573,323
14 Dec 21	11.21000 -0.05	11.32	11.11	11.32	10,136,486
13 Dec 21	11.26000 +0.01	11.56	11.23	11.28	7,056,147
10 Dec 21	11.25000 -0.04	11.33	11.20	11.25	4,907,103
09 Dec 21	11.29000 +0.04	11.35	11.19	11.20	4,677,830
08 Dec 21	11.25000 -0.15	11.44	11.24	11.36	5,071,736
07 Dec 21	11.40000 +0.09	11.49	11.27	11.37	7,181,341
06 Dec 21	11.31000 +0.06	11.43	11.27	11.28	5,078,721
03 Dec 21	11.25000 +0.01	11.44	11.21	11.36	4,779,651
02 Dec 21	11.24000 -0.22	11.36	11.23	11.29	5,998,543
01 Dec 21	11.46000 +0.21	11.52	11.27	11.34	4,781,248
30 Nov 21	11.25000 +0.05	11.34	11.12	11.15	24,282,722
29 Nov 21	11.20000 +0.02	11.37	11.20	11.21	6,718,020
26 Nov 21	11.17500 -0.26	11.28	11.12	11.14	7,771,279
25 Nov 21	11.44000 +0.04	11.51	11.41	11.42	5,819,612
24 Nov 21	11.40000 +0.20	11.49	11.32	11.35	7,730,715
23 Nov 21	11.20000 -0.07	11.27	11.15	11.24	5,283,567
22 Nov 21	11.26500 +0.22	11.40	11.21	11.35	8,464,063
19 Nov 21	11.05000 -0.02	11.12	10.99	11.10	5,414,077
18 Nov 21	11.07000 -0.03	11.13	11.05	11.11	4,193,965
17 Nov 21	11.09500 -0.01	11.24	11.06	11.11	5,663,508
16 Nov 21	11.10500 -0.18	11.31	11.06	11.29	5,596,595
15 Nov 21	11.28500 -0.14	11.39	11.26	11.35	4,327,549
12 Nov 21	11.42500 +0.10	11.43	11.27	11.28	4,168,041
11 Nov 21	11.33000 +0.12	11.36	11.15	11.19	6,157,832
10 Nov 21	11.21000 +0.24	11.21	10.94	10.95	5,741,788
09 Nov 21	10.97000 +0.02	11.10	10.92	10.95	4,993,162
08 Nov 21	10.95000 -0.16	11.14	10.92	11.10	6,914,107
05 Nov 21	11.11000 +0.03	11.15	11.05	11.09	3,708,269
04 Nov 21	11.08000 +0.18	11.16	10.94	10.95	7,105,476
03 Nov 21	10.90000 -0.10	11.02	10.89	10.97	9,792,804
02 Nov 21	10.99500 -0.09	11.07	10.97	11.07	6,688,211
01 Nov 21	11.08500 -0.05	11.22	11.06	11.18	5,334,276
29 Oct 21	11.13500 +0.06	11.14	11.01	11.05	6,911,988
28 Oct 21	11.07500 +0.02	11.10	11.02	11.05	5,815,495
27 Oct 21	11.05000 -0.05	11.14	10.99	11.06	4,702,415
26 Oct 21	11.10000 -0.15	11.25	11.03	11.25	6,569,900
25 Oct 21	11.25000 -0.19	11.43	11.25	11.40	5,109,418
22 Oct 21	11.44500 +0.13	11.75	11.44	11.47	10,065,269
21 Oct 21	11.31500 +0.09	11.36	11.20	11.20	5,474,588
20 Oct 21	11.23000 -0.03	11.30	11.20	11.23	4,559,794
19 Oct 21	11.25500 +0.09	11.31	11.10	11.17	7,120,549
18 Oct 21	11.17000 +0.03	11.28	11.10	11.11	7,286,746
15 Oct 21	11.14000 +0.14	11.19	10.96	11.02	12,339,896
14 Oct 21	11.00000 +0.00	11.06	10.98	11.05	7,695,643
13 Oct 21	11.00000 -0.10	11.15	11.00	11.08	6,120,340
12 Oct 21	11.10000 +0.05	11.10	11.00	11.00	8,228,716
11 Oct 21	11.05000 +0.00	11.09	10.97	11.06	8,126,876
08 Oct 21	11.05000 +0.09	11.16	11.01	11.15	8,067,937
07 Oct 21	10.96000 -0.04	11.08	10.94	11.07	8,480,576
06 Oct 21	11.00000 +0.06	11.04	10.83	10.92	12,818,460
05 Oct 21	10.94500 +0.07	11.02	10.82	10.83	9,632,117
04 Oct 21	10.87500 +0.01	10.97	10.81	10.84	14,202,896
01 Oct 21	10.87000 -0.03	10.96	10.81	10.84	16,202,765
30 Sep 21	10.90500 +0.27	10.97	10.66	10.73	17,825,516
29 Sep 21	10.63500 -0.16	10.92	10.60	10.66	16,992,328
28 Sep 21	10.79500 -0.15	10.97	10.73	10.95	20,302,100
27 Sep 21	10.95000 -0.03	11.10	10.94	11.07	14,500,574
24 Sep 21	10.98000 +0.08	11.01	10.89	10.93	17,792,628
23 Sep 21	10.89500 +0.17	11.02	10.71	10.87	19,407,034
22 Sep 21	10.72500 +0.23	10.85	10.50	10.70	34,201,032
21 Sep 21	10.50000 -21.03	11.50	10.00	10.35	99,248,160
20 Sep 21	31.53000 -0.22	31.83	31.25	31.30	19,787,664
17 Sep 21	31.75000 -0.14	32.27	31.49	31.82	52,653,188
16 Sep 21	31.89000 +0.18	32.07	31.21	31.85	30,346,200
15 Sep 21	31.71000 -0.82	32.50	31.62	32.40	19,803,600
14 Sep 21	32.53000 -0.07	32.82	32.42	32.53	12,513,130
13 Sep 21	32.60000 -0.30	33.10	32.55	32.90	11,498,677
10 Sep 21	32.90000 +0.15	32.98	32.68	32.80	25,253,360
09 Sep 21	32.75000 +0.05	32.84	32.45	32.58	10,599,518
08 Sep 21	32.70000 -0.30	33.01	32.37	33.00	17,222,528
07 Sep 21	33.00000 -0.41	33.36	32.99	33.26	20,940,464
06 Sep 21	33.41000 +0.48	33.48	32.91	32.93	17,080,256
03 Sep 21	32.93000 +0.18	33.06	32.55	32.70	22,038,568
02 Sep 21	32.75000 +0.22	32.93	32.56	32.69	24,909,028
01 Sep 21	32.53000 +0.21	32.80	32.34	32.42	17,745,352
31 Aug 21	32.32000 -0.64	33.01	32.19	33.01	19,560,240
30 Aug 21	32.96000 +0.48	33.04	32.30	32.48	10,733,593
27 Aug 21	32.48000 +0.25	32.56	32.07	32.21	13,275,174
26 Aug 21	32.23000 +0.83	32.86	31.98	32.00	18,724,568
25 Aug 21	31.40000 +0.15	31.40	31.07	31.19	15,560,561
24 Aug 21	31.25000 -0.06	31.37	31.19	31.35	7,082,835
23 Aug 21	31.31000 -0.13	31.64	31.24	31.57	8,414,217
20 Aug 21	31.44000 +0.52	31.58	30.88	30.98	9,669,765
19 Aug 21	30.92000 -0.06	31.03	30.62	30.86	9,947,510
18 Aug 21	30.98000 +0.21	31.05	30.69	30.85	8,538,759
17 Aug 21	30.77000 +0.22	30.92	30.51	30.55	8,248,628
16 Aug 21	30.55000 +0.10	30.68	30.28	30.40	7,556,579
13 Aug 21	30.45000 +0.28	30.54	30.18	30.25	8,251,791
12 Aug 21	30.17000 +0.12	30.36	29.97	30.11	8,538,321
11 Aug 21	30.05000 +0.48	30.25	29.53	29.56	10,113,977
10 Aug 21	29.57000 -0.05	29.73	29.55	29.61	5,315,982
09 Aug 21	29.62000 +0.15	29.67	29.48	29.50	7,424,105
06 Aug 21	29.47000 +0.47	29.63	28.97	28.98	9,879,224
05 Aug 21	29.00000 +0.14	29.09	28.83	28.87	6,200,892
04 Aug 21	28.86000 +0.10	29.03	28.70	28.74	8,639,216
03 Aug 21	28.76000 +0.22	29.01	28.49	28.55	11,277,809
02 Aug 21	28.54000 +0.04	28.70	28.26	28.57	8,726,891
30 Jul 21	28.50000 +0.00	28.75	28.20	28.30	10,033,849
29 Jul 21	28.50000 +0.44	29.22	28.24	29.02	11,375,602
28 Jul 21	28.06000 -0.04	28.06	27.37	27.40	7,590,895
27 Jul 21	28.10000 -0.23	28.41	28.10	28.23	6,512,986
26 Jul 21	28.33000 -0.13	28.37	27.96	28.31	7,282,450
23 Jul 21	28.46000 -0.04	28.62	28.46	28.57	5,978,818
22 Jul 21	28.50000 +0.49	28.59	28.13	28.16	7,775,563
21 Jul 21	28.01000 +0.47	28.19	27.63	27.63	11,998,458
20 Jul 21	27.54000 -0.03	27.91	27.54	27.63	8,270,956
19 Jul 21	27.57000 -0.43	27.83	27.37	27.79	11,491,877
16 Jul 21	28.00000 -0.17	28.24	27.95	28.18	5,552,214
15 Jul 21	28.17000 -0.01	28.19	28.01	28.07	6,320,318
14 Jul 21	28.18000 -0.06	28.21	28.02	28.13	3,675,754
13 Jul 21	28.24000 +0.10	28.24	28.03	28.10	5,426,156
12 Jul 21	28.14000 -0.11	28.26	28.00	28.19	5,520,509
09 Jul 21	28.25000 +0.37	28.36	27.89	27.89	7,918,011
08 Jul 21	27.88000 -0.57	28.41	27.74	28.30	12,909,083
07 Jul 21	28.45000 -0.05	28.57	28.33	28.50	6,760,713
06 Jul 21	28.50000 +0.04	28.51	28.22	28.43	7,972,101
05 Jul 21	28.46000 -0.14	28.58	28.26	28.52	5,011,398
02 Jul 21	28.60000 +0.10	28.71	28.46	28.48	6,524,440
01 Jul 21	28.50000 +0.17	28.62	28.23	28.49	8,535,379
30 Jun 21	28.33000 -0.03	28.60	28.23	28.35	10,505,534
29 Jun 21	28.36000 +0.12	28.60	28.33	28.51	6,178,585
28 Jun 21	28.24000 -0.01	28.30	28.03	28.30	5,532,592
25 Jun 21	28.25000 +0.06	28.30	27.97	28.24	6,707,734
24 Jun 21	28.19000 +0.20	28.21	27.95	28.06	7,902,883
23 Jun 21	27.99000 -0.93	28.74	27.99	28.33	9,310,617
22 Jun 21	28.92000 +0.08	29.09	28.69	28.81	10,847,090
21 Jun 21	28.84000 -0.07	29.15	28.71	28.75	8,779,216
18 Jun 21	28.91000 -0.27	29.21	28.78	29.19	35,395,756
17 Jun 21	29.18000 -0.09	29.19	28.93	29.10	6,969,016
16 Jun 21	29.27000 +0.17	29.27	28.81	29.09	10,725,143
15 Jun 21	29.10000 -0.09	29.43	29.10	29.42	6,634,484
14 Jun 21	29.19000 +0.13	29.86	28.75	29.17	11,124,675
11 Jun 21	29.06000 +0.13	29.26	28.79	28.88	7,906,230
10 Jun 21	28.93000 -0.07	29.18	28.86	29.12	6,253,253
09 Jun 21	29.00000 -0.27	29.24	28.95	29.20	7,169,538
08 Jun 21	29.27000 -0.16	29.72	29.27	29.48	8,322,075
07 Jun 21	29.43000 +0.26	29.56	29.06	29.17	9,028,423
04 Jun 21	29.17000 -0.08	29.67	28.95	29.24	13,215,338
03 Jun 21	29.25000 +0.04	29.33	29.02	29.16	6,064,099
02 Jun 21	29.21000 -0.40	29.31	28.94	29.25	9,596,273
01 Jun 21	29.61000 -0.11	29.88	29.58	29.81	6,962,988
31 May 21	29.72000 -0.18	29.98	29.72	29.85	4,061,524
28 May 21	29.90000 +0.20	30.12	29.69	29.81	7,767,472
27 May 21	29.70000 +0.20	29.70	29.31	29.40	52,502,472
26 May 21	29.50000 +0.03	29.90	29.47	29.47	6,167,098
25 May 21	29.47000 +0.03	29.62	29.36	29.36	6,527,533
24 May 21	29.44000 -0.10	29.61	29.29	29.56	4,179,581
21 May 21	29.54000 +0.17	29.76	29.39	29.39	10,450,978
20 May 21	29.37000 +0.28	29.42	29.14	29.20	7,097,885
19 May 21	29.09000 -0.52	29.42	28.85	29.41	8,186,096
18 May 21	29.61000 +0.47	30.31	29.56	30.15	13,223,683
17 May 21	29.14000 +0.09	29.28	28.98	29.13	7,865,506
14 May 21	29.05000 +0.21	29.05	28.84	28.97	8,470,154
13 May 21	28.84000 +0.18	28.87	28.24	28.60	9,790,989
12 May 21	28.66000 -0.74	29.35	28.38	29.28	20,579,472
11 May 21	29.40000 -0.62	30.00	29.29	29.70	10,935,133
10 May 21	30.02000 +0.20	30.02	29.75	29.81	8,000,235
07 May 21	29.82000 +0.16	29.85	29.61	29.75	11,519,905
06 May 21	29.66000 +0.12	29.66	29.43	29.49	11,931,153
05 May 21	29.54000 +0.62	29.58	29.02	29.04	9,221,741
04 May 21	28.92000 -0.17	29.22	28.85	29.12	8,518,871
03 May 21	29.09000 +0.09	29.18	28.99	29.00	4,263,698
30 Apr 21	29.00000 -0.30	29.41	29.00	29.35	7,473,243
29 Apr 21	29.30000 +0.11	29.40	29.16	29.24	5,714,329
28 Apr 21	29.19000 +0.14	29.41	29.06	29.08	6,282,699
27 Apr 21	29.05000 -0.14	29.26	28.90	29.26	6,302,215
26 Apr 21	29.19000 -0.23	29.47	29.17	29.47	7,387,578
23 Apr 21	29.42000 +0.79	29.63	28.83	28.90	15,107,747
22 Apr 21	28.63000 +0.33	28.73	28.36	28.40	5,926,150
21 Apr 21	28.30000 -0.17	28.58	28.24	28.46	7,285,384
20 Apr 21	28.47000 -0.13	28.65	28.27	28.56	11,717,555
19 Apr 21	28.60000 +0.09	28.68	28.48	28.50	5,543,796
16 Apr 21	28.51000 -0.04	28.72	28.49	28.50	10,389,405
15 Apr 21	28.55000 +0.04	28.70	28.51	28.57	6,269,468
14 Apr 21	28.51000 -0.18	28.85	28.51	28.74	5,925,946
13 Apr 21	28.69000 +0.69	28.80	28.26	28.30	10,478,025
12 Apr 21	28.00000 -0.25	28.22	28.00	28.22	6,295,604
09 Apr 21	28.25000 +0.10	28.35	28.07	28.12	4,794,474
08 Apr 21	28.15000 -0.04	28.38	28.09	28.21	6,434,721
07 Apr 21	28.19000 +0.03	28.49	28.14	28.18	6,314,875
06 Apr 21	28.16000 +0.16	28.22	27.84	28.02	7,032,361
01 Apr 21	28.00000 +0.00	28.15	27.62	28.11	7,438,501
31 Mar 21	28.00000 +0.09	28.13	27.85	27.95	12,316,380
30 Mar 21	27.91000 -0.06	28.31	27.91	27.97	8,110,589
29 Mar 21	27.97000 -0.07	28.24	27.90	27.94	7,373,979
26 Mar 21	28.04000 +0.03	28.31	28.03	28.09	5,534,059
25 Mar 21	28.01000 -0.13	28.16	27.85	28.01	6,756,308
24 Mar 21	28.14000 -0.27	28.30	28.05	28.28	6,295,955
23 Mar 21	28.41000 +0.31	28.52	27.87	28.01	7,151,182
22 Mar 21	28.10000 +0.05	28.10	27.75	27.91	6,001,779
19 Mar 21	28.05000 -0.08	28.19	27.93	28.17	18,171,710
18 Mar 21	28.13000 +0.10	28.34	27.99	28.10	8,459,215
17 Mar 21	28.03000 +0.38	28.03	27.62	27.65	8,061,284
16 Mar 21	27.65000 +0.08	27.78	27.49	27.68	8,132,651
15 Mar 21	27.57000 -0.09	27.95	27.56	27.78	7,154,251
12 Mar 21	27.66000 -0.16	27.77	27.53	27.67	4,684,324
11 Mar 21	27.82000 +0.11	28.13	27.62	27.70	6,958,686
10 Mar 21	27.71000 +0.06	27.89	27.45	27.64	10,971,959
09 Mar 21	27.65000 -0.19	27.89	27.61	27.84	9,782,947
08 Mar 21	27.84000 +0.24	28.04	27.51	27.69	11,119,085
05 Mar 21	27.60000 -0.42	27.93	27.30	27.86	12,229,191
04 Mar 21	28.02000 -1.23	28.90	27.92	28.50	17,902,424
03 Mar 21	29.25000 -0.07	29.52	29.05	29.44	8,688,934
02 Mar 21	29.32000 +0.67	29.53	28.57	28.69	9,846,203
01 Mar 21	28.65000 +0.08	29.03	28.54	28.83	10,128,377
26 Feb 21	28.57000 -0.40	29.01	28.50	28.60	11,811,225
25 Feb 21	28.97000 -0.43	29.45	28.93	29.45	10,025,092
24 Feb 21	29.40000 -0.24	29.56	29.09	29.50	8,968,007
23 Feb 21	29.64000 +0.01	29.74	29.19	29.59	10,758,757
22 Feb 21	29.63000 +0.29	29.67	28.88	29.28	11,424,221
19 Feb 21	29.34000 -0.40	29.77	29.26	29.62	11,325,602
18 Feb 21	29.74000 -0.51	30.32	29.74	30.18	10,161,231
17 Feb 21	30.25000 -0.44	30.63	30.07	30.51	14,275,346
16 Feb 21	30.69000 -0.53	31.10	30.20	31.00	18,272,004
15 Feb 21	31.22000 +5.12	32.35	30.13	31.50	51,841,548
12 Feb 21	26.10000 +0.15	26.18	25.85	25.85	6,536,458
11 Feb 21	25.95000 -0.05	26.14	25.95	26.00	6,436,895
10 Feb 21	26.00000 +0.23	26.13	25.79	25.82	8,930,834
09 Feb 21	25.77000 -0.16	26.03	25.51	25.92	10,426,721
08 Feb 21	25.93000 +0.01	26.16	25.93	26.01	6,822,412
05 Feb 21	25.92000 -0.04	26.22	25.91	25.93	7,949,761
04 Feb 21	25.96000 +0.04	26.09	25.82	25.83	7,528,976
03 Feb 21	25.92000 -0.05	26.30	25.89	26.13	10,053,472
02 Feb 21	25.97000 +0.32	26.19	25.65	25.71	12,248,176
01 Feb 21	25.65000 +0.33	25.77	25.39	25.43	11,615,197
29 Jan 21	25.32000 -0.79	25.96	25.31	25.87	15,227,957
28 Jan 21	26.11000 -0.02	26.29	25.96	25.97	8,889,297
27 Jan 21	26.13000 -0.18	26.42	25.94	26.35	10,469,987
26 Jan 21	26.31000 +0.03	26.46	26.19	26.21	6,577,729
25 Jan 21	26.28000 -0.28	26.66	26.18	26.60	7,006,066
22 Jan 21	26.56000 -0.05	26.59	26.22	26.45	7,462,345
21 Jan 21	26.61000 +0.21	26.75	26.45	26.50	9,190,313
20 Jan 21	26.40000 +0.25	26.48	26.12	26.20	6,816,246
19 Jan 21	26.15000 -0.03	26.40	25.96	26.21	9,251,955
18 Jan 21	26.18000 +0.07	26.23	25.95	26.00	4,484,888
15 Jan 21	26.11000 -0.14	26.19	26.00	26.12	8,604,286
14 Jan 21	26.25000 +0.09	26.28	26.03	26.24	8,113,826
13 Jan 21	26.16000 +0.16	26.16	25.91	25.98	7,688,688
12 Jan 21	26.00000 -0.14	26.27	25.88	26.25	9,234,257
11 Jan 21	26.14000 +0.13	26.24	25.98	26.00	8,646,449
08 Jan 21	26.01000 -0.16	26.34	25.99	26.27	8,318,769
07 Jan 21	26.17000 -0.30	26.52	26.09	26.52	7,210,666
06 Jan 21	26.47000 +0.41	26.51	25.98	26.02	9,069,412
05 Jan 21	26.06000 -0.27	26.40	26.00	26.20	6,663,173
04 Jan 21	26.33000 -0.05	26.60	26.17	26.58	6,786,886
31 Dec 20	26.38000 -0.02	26.52	26.24	26.36	2,243,944
30 Dec 20	26.40000 -0.18	26.61	26.40	26.55	5,068,909
29 Dec 20	26.58000 +0.28	26.59	26.32	26.36	5,798,196
28 Dec 20	26.30000 +0.37	26.45	26.02	26.13	4,499,084
24 Dec 20	25.93000 -0.21	26.24	25.93	26.08	1,877,241
23 Dec 20	26.14000 +0.01	26.27	26.07	26.11	4,326,283
22 Dec 20	26.13000 +0.08	26.18	26.01	26.13	7,871,529
21 Dec 20	26.05000 -0.55	26.46	25.96	26.45	12,022,310
18 Dec 20	26.60000 +0.61	26.85	26.12	26.41	32,142,352
17 Dec 20	25.99000 +0.11	26.06	25.88	25.88	9,838,157
16 Dec 20	25.88000 +0.30	26.03	25.58	25.62	9,789,665
15 Dec 20	25.58000 -0.15	25.80	25.58	25.73	9,994,621
14 Dec 20	25.73000 +0.11	26.03	25.72	25.72	9,134,592
11 Dec 20	25.62000 +0.22	25.72	25.15	25.40	11,674,007
10 Dec 20	25.40000 -0.50	25.85	25.31	25.75	13,667,327
09 Dec 20	25.90000 +0.76	26.02	25.25	25.25	13,529,713
08 Dec 20	25.14000 +0.24	25.21	24.90	24.93	12,114,603
07 Dec 20	24.90000 -0.04	25.03	24.72	24.87	12,288,005
04 Dec 20	24.94000 -0.24	25.37	24.94	25.15	14,201,400
03 Dec 20	25.18000 -0.02	25.35	25.10	25.20	11,219,812
02 Dec 20	25.20000 +0.02	25.33	25.13	25.18	11,687,598
01 Dec 20	25.18000 +0.00	25.35	24.97	25.19	13,409,229
30 Nov 20	25.18000 -0.21	25.41	25.11	25.36	24,261,368
27 Nov 20	25.39000 -0.06	25.56	25.39	25.49	12,646,625
26 Nov 20	25.45000 +0.00	25.53	25.36	25.50	8,043,390
25 Nov 20	25.45000 +0.21	25.52	25.27	25.28	11,810,967
24 Nov 20	25.24000 -0.05	25.52	25.23	25.45	10,633,524
23 Nov 20	25.29000 -0.20	25.63	25.29	25.54	8,231,372
20 Nov 20	25.49000 -0.01	25.64	25.40	25.40	10,452,841
19 Nov 20	25.50000 -0.14	25.61	25.47	25.56	9,959,050
18 Nov 20	25.64000 +0.24	25.86	25.44	25.44	8,223,796
17 Nov 20	25.40000 -0.06	25.56	25.28	25.31	11,320,376
16 Nov 20	25.46000 -0.11	25.76	25.46	25.67	10,091,168
13 Nov 20	25.57000 +0.09	25.70	25.50	25.52	8,637,018
12 Nov 20	25.48000 -0.08	25.89	25.36	25.41	9,103,741
11 Nov 20	25.56000 +0.08	25.70	25.41	25.51	15,062,597
10 Nov 20	25.48000 -0.29	26.25	25.44	25.68	20,515,518
09 Nov 20	25.77000 +0.26	26.65	25.62	25.77	22,071,132
06 Nov 20	25.51000 -0.25	25.79	25.49	25.60	8,163,478
05 Nov 20	25.76000 +0.01	26.09	25.68	25.90	11,426,227
04 Nov 20	25.75000 +0.17	25.76	25.31	25.33	14,331,855
03 Nov 20	25.58000 +0.39	25.68	25.13	25.13	10,675,306
02 Nov 20	25.19000 +0.40	25.42	24.75	24.88	10,991,879
30 Oct 20	24.79000 +0.03	24.90	24.45	24.49	15,077,831
29 Oct 20	24.76000 +0.34	25.02	24.21	24.38	12,540,966
28 Oct 20	24.42000 -0.63	24.79	24.17	24.70	16,770,988
27 Oct 20	25.05000 -0.23	25.23	24.92	25.21	9,984,058
26 Oct 20	25.28000 -0.15	25.54	25.17	25.23	8,944,568
23 Oct 20	25.43000 +0.14	25.64	25.20	25.22	8,813,770
22 Oct 20	25.29000 +0.04	25.58	24.97	25.15	13,421,496
21 Oct 20	25.25000 +0.39	25.75	25.05	25.05	13,661,712
20 Oct 20	24.86000 -0.13	25.09	24.79	24.79	12,683,676
19 Oct 20	24.99000 +0.13	25.09	24.88	24.92	4,718,309
16 Oct 20	24.86000 -0.10	25.15	24.86	25.07	10,288,249
15 Oct 20	24.96000 -0.12	25.03	24.70	24.90	11,478,544
14 Oct 20	25.08000 +0.03	25.61	25.08	25.50	8,140,105
13 Oct 20	25.05000 +0.12	25.08	24.88	25.03	11,175,219
12 Oct 20	24.93000 -0.07	25.07	24.91	25.00	11,551,263
09 Oct 20	25.00000 +0.42	25.02	24.54	24.54	12,613,870
08 Oct 20	24.58000 +0.25	24.75	24.36	24.42	12,765,103
07 Oct 20	24.33000 -0.20	24.72	24.16	24.60	16,874,436
06 Oct 20	24.53000 +0.18	24.64	24.24	24.32	10,349,499
05 Oct 20	24.35000 +0.37	24.44	23.98	23.98	9,630,439
02 Oct 20	23.98000 +0.22	24.00	23.28	23.30	10,599,510
01 Oct 20	23.76000 -0.04	24.21	23.63	23.98	11,838,280
30 Sep 20	23.80000 -0.06	24.02	23.65	23.69	13,331,998
29 Sep 20	23.86000 +0.02	24.09	23.68	23.68	10,207,741
28 Sep 20	23.84000 +0.31	24.10	23.74	23.74	12,279,456
25 Sep 20	23.53000 -0.19	23.89	23.23	23.75	11,952,283
24 Sep 20	23.72000 +0.11	23.99	23.25	23.47	9,094,882
23 Sep 20	23.61000 +0.15	24.08	23.61	23.71	9,213,025
22 Sep 20	23.46000 +0.25	23.84	23.27	23.27	10,724,583
21 Sep 20	23.21000 -0.63	23.80	23.06	23.80	14,360,291
18 Sep 20	23.84000 -0.42	24.41	23.84	24.22	29,716,856
17 Sep 20	24.26000 -0.28	24.48	24.08	24.17	6,648,173
16 Sep 20	24.54000 -0.01	24.74	24.37	24.55	7,627,133
15 Sep 20	24.55000 +0.09	24.60	24.36	24.37	7,055,482
14 Sep 20	24.46000 +0.02	24.63	24.40	24.53	5,322,030
11 Sep 20	24.44000 +0.01	24.57	24.25	24.32	6,860,398
10 Sep 20	24.43000 -0.01	24.58	24.24	24.50	6,209,314
09 Sep 20	24.44000 +0.38	24.78	24.04	24.06	10,648,607
08 Sep 20	24.06000 -0.22	24.46	23.91	24.38	7,613,341
07 Sep 20	24.28000 +0.43	24.37	23.90	23.90	5,282,131
04 Sep 20	23.85000 -0.14	24.36	23.60	23.80	10,636,050
03 Sep 20	23.99000 -0.17	24.45	23.90	24.25	8,828,803
02 Sep 20	24.16000 +0.29	24.46	24.02	24.02	7,694,552
01 Sep 20	23.87000 +0.07	24.12	23.77	23.92	8,257,961
31 Aug 20	23.80000 -0.18	24.11	23.80	24.00	8,924,839
28 Aug 20	23.98000 -0.04	24.17	23.85	24.05	8,202,952
27 Aug 20	24.02000 -0.18	24.35	23.99	24.28	7,151,566
26 Aug 20	24.20000 +0.16	24.20	23.94	23.99	5,471,089
25 Aug 20	24.04000 -0.13	24.43	23.99	24.23	6,312,717
24 Aug 20	24.17000 +0.24	24.24	24.00	24.08	7,426,140
21 Aug 20	23.93000 +0.07	24.11	23.59	23.90	11,519,345
20 Aug 20	23.86000 -0.24	23.96	23.60	23.88	7,543,674
19 Aug 20	24.10000 +0.37	24.17	23.60	23.69	5,523,287
18 Aug 20	23.73000 -0.14	24.01	23.62	23.75	5,349,592
17 Aug 20	23.87000 -0.07	23.98	23.75	23.94	3,457,870
14 Aug 20	23.94000 -0.31	24.26	23.82	24.26	5,982,946
13 Aug 20	24.25000 +0.05	24.33	24.10	24.10	5,230,775
12 Aug 20	24.20000 +0.03	24.39	24.06	24.06	6,577,014
11 Aug 20	24.17000 +0.82	24.20	23.37	23.37	10,356,449
10 Aug 20	23.35000 -0.07	23.58	23.34	23.44	6,239,209
07 Aug 20	23.42000 -0.08	23.59	23.30	23.39	6,309,101
06 Aug 20	23.50000 -0.02	23.52	23.08	23.42	9,425,994
05 Aug 20	23.52000 +0.02	23.71	23.41	23.64	7,261,349
04 Aug 20	23.50000 -0.34	23.94	23.48	23.87	9,339,932
03 Aug 20	23.84000 +1.44	23.84	22.42	22.48	18,295,516
31 Jul 20	22.40000 +0.39	22.67	21.82	22.45	18,674,454
30 Jul 20	22.01000 -0.43	22.30	21.77	22.20	12,011,951
29 Jul 20	22.44000 +0.26	22.62	22.21	22.23	9,757,052
28 Jul 20	22.18000 -0.18	22.46	22.00	22.44	9,648,905
27 Jul 20	22.36000 -0.39	22.76	22.22	22.75	9,476,006
24 Jul 20	22.75000 -0.67	23.14	22.70	23.13	11,021,223
23 Jul 20	23.42000 -0.17	23.86	23.29	23.82	12,622,859
22 Jul 20	23.59000 -0.53	24.14	23.54	24.08	9,786,862
21 Jul 20	24.12000 +0.18	24.21	23.88	24.03	8,281,682
20 Jul 20	23.94000 +0.25	24.02	23.49	23.60	8,039,190
17 Jul 20	23.69000 +0.04	23.72	23.54	23.68	9,701,107
16 Jul 20	23.65000 -0.06	23.74	23.30	23.46	5,584,696
15 Jul 20	23.71000 +0.42	23.82	23.28	23.51	10,235,009
14 Jul 20	23.29000 -0.22	23.43	23.15	23.24	6,441,296
13 Jul 20	23.51000 +0.33	23.55	23.24	23.29	4,654,363
10 Jul 20	23.18000 +0.07	23.27	23.04	23.18	7,040,052
09 Jul 20	23.11000 -0.19	23.45	22.99	23.31	8,551,786
08 Jul 20	23.30000 -0.15	23.73	23.24	23.49	7,554,393
07 Jul 20	23.45000 -0.15	23.57	23.18	23.52	5,142,658
06 Jul 20	23.60000 +0.51	23.60	23.37	23.53	7,877,475
03 Jul 20	23.09000 -0.49	23.65	23.09	23.58	7,592,113
02 Jul 20	23.58000 +0.78	23.59	23.08	23.16	12,779,115
01 Jul 20	22.80000 -0.04	23.00	22.52	22.81	9,299,838
30 Jun 20	22.84000 -0.36	23.25	22.59	23.09	16,309,699
29 Jun 20	23.20000 +0.20	23.37	23.00	23.05	8,748,193
26 Jun 20	23.00000 -0.07	23.46	23.00	23.22	5,720,394
25 Jun 20	23.07000 +0.19	23.08	22.62	22.95	8,660,832
24 Jun 20	22.88000 -0.57	23.34	22.83	23.30	12,983,519
23 Jun 20	23.45000 +0.47	23.47	23.06	23.15	11,960,583
22 Jun 20	22.98000 -0.05	23.30	22.78	22.91	11,378,973
19 Jun 20	23.03000 +0.26	23.31	22.77	22.87	25,010,364
18 Jun 20	22.77000 -0.33	23.14	22.54	23.07	8,889,399
17 Jun 20	23.10000 +0.52	23.11	22.58	22.64	12,392,250
16 Jun 20	22.58000 +0.38	22.70	22.22	22.68	12,277,000
15 Jun 20	22.20000 +0.08	22.36	21.67	21.80	9,695,497
12 Jun 20	22.12000 +0.01	22.65	21.94	22.12	11,758,675
11 Jun 20	22.11000 -1.21	23.11	22.11	23.06	15,900,789
10 Jun 20	23.32000 +0.46	23.40	22.97	22.97	12,938,190
09 Jun 20	22.86000 -0.03	23.03	22.55	23.00	10,948,221
08 Jun 20	22.89000 +0.20	22.95	22.57	22.60	11,771,743
05 Jun 20	22.69000 +0.21	22.86	22.46	22.60	18,150,310
04 Jun 20	22.48000 +0.61	22.74	22.13	22.33	17,126,588
03 Jun 20	21.87000 +0.17	22.10	21.59	21.99	14,092,627
02 Jun 20	21.70000 +0.94	21.80	20.83	20.85	15,014,228
01 Jun 20	20.76000 +0.33	20.81	20.50	20.63	8,385,118
29 May 20	20.43000 -0.16	20.69	20.41	20.59	14,370,560
28 May 20	20.59000 +0.41	20.65	20.19	20.30	16,972,388
27 May 20	20.18000 +0.22	20.19	19.86	19.86	14,114,534
26 May 20	19.96000 +0.01	20.10	19.71	20.02	14,617,352
25 May 20	19.95000 +0.33	19.99	19.59	19.59	10,543,172
22 May 20	19.62000 +0.49	19.62	18.88	18.98	15,651,272
21 May 20	19.13000 -0.41	19.43	19.11	19.41	12,205,547
20 May 20	19.54000 -0.03	19.55	19.25	19.33	12,984,516
19 May 20	19.57500 +0.08	19.79	19.50	19.58	13,061,240
18 May 20	19.49500 +0.25	19.55	19.33	19.34	13,440,252
15 May 20	19.24500 +0.28	19.33	19.06	19.06	15,100,588
14 May 20	18.97000 -0.36	19.27	18.81	19.05	16,119,213
13 May 20	19.33000 -0.75	19.81	19.33	19.67	10,818,768
12 May 20	20.08000 +0.03	20.13	19.83	19.92	10,587,660
11 May 20	20.05000 +0.09	20.05	19.59	19.82	9,526,349
08 May 20	19.96000 +0.46	20.04	19.45	19.45	7,169,844
07 May 20	19.50000 +0.05	19.58	19.20	19.20	9,606,669
06 May 20	19.45000 -0.13	19.59	19.34	19.42	9,264,308
05 May 20	19.58000 +0.09	19.83	19.12	19.20	10,020,042
04 May 20	19.49000 -0.22	19.73	19.08	19.21	12,813,550
30 Apr 20	19.70500 -0.35	20.52	19.56	19.87	14,020,880
29 Apr 20	20.06000 +0.44	20.06	19.45	19.51	11,642,755
28 Apr 20	19.61500 -0.32	20.13	19.43	19.95	10,649,142
27 Apr 20	19.93500 +0.28	20.23	19.61	20.18	9,097,432
24 Apr 20	19.65000 -0.51	20.31	19.53	20.05	15,259,082
23 Apr 20	20.16000 -0.16	20.37	19.99	20.24	9,957,170
22 Apr 20	20.32000 -0.13	20.61	20.05	20.61	10,940,404
21 Apr 20	20.45000 -1.01	21.00	20.17	20.60	13,029,359
20 Apr 20	21.46000 +0.83	21.89	21.09	21.57	15,987,153
17 Apr 20	20.63000 +1.05	20.64	19.73	19.81	19,934,772
16 Apr 20	19.58000 -1.02	20.86	19.48	20.75	19,881,624
15 Apr 20	20.60000 -0.53	21.28	20.60	20.90	12,294,146
14 Apr 20	21.13000 +0.03	21.37	20.57	21.29	13,501,223
09 Apr 20	21.10000 -0.06	21.32	20.65	21.20	11,684,983
08 Apr 20	21.16000 +0.28	21.16	20.50	20.57	12,568,982
07 Apr 20	20.88000 +0.82	20.96	20.42	20.71	15,259,144
06 Apr 20	20.06000 +0.66	20.26	19.55	19.91	12,894,303
03 Apr 20	19.40000 -0.42	20.05	19.33	20.00	13,057,305
02 Apr 20	19.81500 -0.11	20.07	18.89	19.93	16,749,249
01 Apr 20	19.93000 +0.41	20.34	19.07	19.15	28,859,966
31 Mar 20	19.52500 +1.34	20.45	18.37	18.66	26,541,958
30 Mar 20	18.18000 +0.00	18.33	17.42	18.25	16,737,489
27 Mar 20	18.18000 -1.09	19.17	18.13	18.89	20,722,816
26 Mar 20	19.27000 +0.54	19.27	17.97	18.23	22,895,044
25 Mar 20	18.73000 -0.11	19.23	18.06	18.99	21,318,536
24 Mar 20	18.84000 +0.66	18.98	17.75	18.80	24,176,820
23 Mar 20	18.18000 -1.18	19.64	18.18	18.63	23,573,768
20 Mar 20	19.36500 -0.15	21.22	19.08	20.05	32,685,482
19 Mar 20	19.51500 +0.75	19.94	18.20	18.20	24,808,224
18 Mar 20	18.76500 +0.44	18.76	17.16	17.96	24,356,080
17 Mar 20	18.32500 +0.76	18.52	16.60	18.30	31,067,056
16 Mar 20	17.57000 -1.37	18.32	17.00	18.09	52,649,436
13 Mar 20	18.94000 +0.79	20.05	18.40	18.77	47,435,880
12 Mar 20	18.15000 -2.63	20.09	18.14	19.74	46,579,996
11 Mar 20	20.78000 -0.28	21.46	20.70	21.25	25,880,662
10 Mar 20	21.06000 -0.14	22.24	20.90	21.52	31,229,452
09 Mar 20	21.20000 -1.65	22.17	21.05	21.52	45,071,424
06 Mar 20	22.85000 -1.05	23.79	22.78	23.55	27,486,688
05 Mar 20	23.90000 -0.07	24.13	23.69	24.01	24,865,800
04 Mar 20	23.97000 +0.52	24.13	23.34	23.43	27,098,932
03 Mar 20	23.45000 +0.09	23.78	23.41	23.53	27,646,960
02 Mar 20	23.36000 +0.34	23.72	23.05	23.28	35,932,464
28 Feb 20	23.02000 -1.11	23.68	22.87	23.65	56,497,888
27 Feb 20	24.13000 -0.77	24.67	23.95	24.59	36,400,336
26 Feb 20	24.90000 +0.07	24.98	24.52	24.85	30,205,560
25 Feb 20	24.83000 -0.07	25.06	24.81	24.97	24,438,692
24 Feb 20	24.90000 -0.24	25.19	24.63	24.85	24,916,908
21 Feb 20	25.14000 +0.22	25.15	24.84	24.89	16,224,680
20 Feb 20	24.92000 -0.15	25.17	24.92	25.10	9,902,451
19 Feb 20	25.07000 -0.18	25.34	25.04	25.34	13,109,291
18 Feb 20	25.25000 +0.01	25.32	25.19	25.20	10,705,819
17 Feb 20	25.24000 -0.06	25.33	25.11	25.28	6,452,595
14 Feb 20	25.30000 +0.07	25.75	25.17	25.70	14,306,389
13 Feb 20	25.23000 -0.17	25.44	25.08	25.19	13,627,244
12 Feb 20	25.40000 -0.11	25.65	25.40	25.41	14,670,216
11 Feb 20	25.51000 -0.12	25.75	25.51	25.75	9,098,535
10 Feb 20	25.63000 +0.14	25.77	25.46	25.50	9,587,696
07 Feb 20	25.49000 -0.08	25.76	25.38	25.50	11,685,616
06 Feb 20	25.57000 +0.29	25.59	25.32	25.38	10,030,053
05 Feb 20	25.28000 +0.17	25.32	25.03	25.03	13,081,120
04 Feb 20	25.11000 +0.21	25.14	24.85	24.94	10,464,871
03 Feb 20	24.90000 +0.14	24.92	24.75	24.92	14,148,883
31 Jan 20	24.76000 +0.10	25.04	24.67	24.90	19,507,460
30 Jan 20	24.66000 -0.05	24.66	24.47	24.56	16,710,352
29 Jan 20	24.71000 -0.06	24.89	24.70	24.71	11,667,081
28 Jan 20	24.77000 +0.27	24.90	24.55	24.57	14,738,870
27 Jan 20	24.50000 -0.33	24.65	24.41	24.60	15,553,238
24 Jan 20	24.83000 -0.15	25.07	24.73	25.07	11,259,094
23 Jan 20	24.98000 +0.15	25.03	24.73	24.75	11,067,353
22 Jan 20	24.83000 -0.37	25.21	24.77	25.19	13,119,830
21 Jan 20	25.20000 +0.10	25.23	24.92	25.02	6,703,056
20 Jan 20	25.10000 -0.11	25.15	25.03	25.11	4,659,001
17 Jan 20	25.21000 -0.10	25.40	25.15	25.39	8,620,186
16 Jan 20	25.31000 +0.09	25.34	25.16	25.20	8,434,828
15 Jan 20	25.22000 -0.08	25.25	25.06	25.22	9,942,733
14 Jan 20	25.30000 -0.40	25.57	25.22	25.55	12,988,942
13 Jan 20	25.70000 -0.20	25.93	25.60	25.85	8,871,983
10 Jan 20	25.90000 -0.07	26.02	25.86	25.91	9,187,056
09 Jan 20	25.97000 +0.22	26.06	25.91	26.06	9,269,007
08 Jan 20	25.75000 -0.10	25.81	25.63	25.70	9,034,638
07 Jan 20	25.85000 -0.03	26.09	25.80	25.90	9,179,358
06 Jan 20	25.88000 -0.43	26.25	25.85	26.18	12,968,780
03 Jan 20	26.31000 +0.06	26.42	26.05	26.05	10,048,580
02 Jan 20	26.25000 +0.43	26.35	26.02	26.31	12,599,126
31 Dec 19	25.82000 +0.05	25.96	25.62	25.94	3,906,650
30 Dec 19	25.77000 -0.15	25.96	25.73	25.85	5,605,965
27 Dec 19	25.92000 -0.07	26.11	25.90	26.00	7,609,844
24 Dec 19	25.99000 +0.06	26.00	25.80	25.90	2,124,841
23 Dec 19	25.93000 +0.09	25.96	25.70	25.78	6,121,450
20 Dec 19	25.84000 +0.44	25.84	25.42	25.45	27,163,678
19 Dec 19	25.40000 +0.07	25.42	25.22	25.29	8,120,870
18 Dec 19	25.33000 -0.07	25.65	25.33	25.39	11,942,893
17 Dec 19	25.40000 -0.03	25.63	25.34	25.46	11,571,948
16 Dec 19	25.43000 +0.22	25.46	25.24	25.31	10,264,843
13 Dec 19	25.21000 +0.23	25.41	25.08	25.13	12,709,848
12 Dec 19	24.98000 +0.13	25.10	24.85	24.85	11,532,262
11 Dec 19	24.85000 +0.05	24.94	24.73	24.75	12,726,018
10 Dec 19	24.80000 -0.10	24.89	24.49	24.80	12,894,177
09 Dec 19	24.90000 +0.20	24.96	24.68	24.68	8,678,265
06 Dec 19	24.70000 +0.24	24.82	24.47	24.50	11,268,035
05 Dec 19	24.46000 +0.10	24.65	24.26	24.34	11,117,659
04 Dec 19	24.36000 -0.02	24.59	24.32	24.44	12,692,731
03 Dec 19	24.38000 -0.16	24.75	24.29	24.67	14,652,592
02 Dec 19	24.54000 -0.38	25.10	24.52	24.97	16,441,339
29 Nov 19	24.92000 +0.00	25.11	24.83	24.93	9,252,470
28 Nov 19	24.92000 -0.05	24.97	24.84	24.91	4,605,099
27 Nov 19	24.97000 +0.07	25.03	24.82	24.82	9,703,101
26 Nov 19	24.90000 -0.10	25.11	24.90	24.99	34,606,912
25 Nov 19	25.00000 +0.05	25.06	24.93	24.98	8,851,854
22 Nov 19	24.95000 +0.09	25.06	24.84	24.86	10,457,540
21 Nov 19	24.86000 +0.00	24.94	24.70	24.75	11,384,306
20 Nov 19	24.86000 +0.08	24.90	24.59	24.70	11,632,572
19 Nov 19	24.78000 -0.12	24.99	24.75	24.90	11,342,242
18 Nov 19	24.90000 +0.09	24.96	24.77	24.84	11,140,138
15 Nov 19	24.81000 +0.19	25.27	24.65	24.70	13,236,154
14 Nov 19	24.62000 -0.13	24.85	24.57	24.70	8,391,321
13 Nov 19	24.75000 -0.15	24.98	24.64	24.95	12,856,607
12 Nov 19	24.90000 -0.10	25.06	24.90	25.01	10,704,842
11 Nov 19	25.00000 +0.12	25.01	24.85	24.85	7,028,398
08 Nov 19	24.88000 -0.09	24.94	24.76	24.85	11,404,447
07 Nov 19	24.97000 +0.19	25.01	24.71	24.84	10,467,919
06 Nov 19	24.78000 -0.25	25.02	24.75	24.95	11,777,194
05 Nov 19	25.03000 +0.02	25.07	24.90	25.03	9,262,273
04 Nov 19	25.01000 +0.01	25.05	24.89	25.00	11,605,893
01 Nov 19	25.00000 +0.04	25.11	24.94	25.00	7,963,851
31 Oct 19	24.96000 -0.04	25.15	24.91	24.96	11,859,615
30 Oct 19	25.00000 -0.04	25.04	24.92	24.97	8,069,763
29 Oct 19	25.04000 -0.12	25.21	24.98	25.16	5,580,348
28 Oct 19	25.16000 +0.28	25.22	24.75	24.77	11,213,671
25 Oct 19	24.88000 -0.01	25.14	24.86	25.08	10,703,669
23 Oct 19	24.89000 -0.06	25.02	24.73	24.85	10,904,514
22 Oct 19	24.95000 +0.03	25.10	24.83	24.90	9,564,315
21 Oct 19	24.92000 -0.50	25.57	24.92	25.50	13,024,815
18 Oct 19	25.42000 +0.25	25.88	25.21	25.25	20,907,456
17 Oct 19	25.17000 +0.26	25.36	24.81	24.83	21,199,204
16 Oct 19	24.91000 +0.01	25.10	24.91	24.92	11,310,405
15 Oct 19	24.90000 -0.01	25.17	24.89	25.05	13,285,949
14 Oct 19	24.91000 +0.04	25.00	24.82	24.91	9,997,841
11 Oct 19	24.87000 +0.12	24.97	24.66	24.73	15,784,117
10 Oct 19	24.75000 +0.05	24.85	24.44	24.66	16,811,272
09 Oct 19	24.70000 -0.06	24.86	24.63	24.77	13,248,687
08 Oct 19	24.76000 -0.18	25.04	24.70	24.92	11,154,558
07 Oct 19	24.94000 -0.04	25.03	24.84	24.94	9,658,422
04 Oct 19	24.98000 +0.32	24.98	24.66	24.69	11,552,113
03 Oct 19	24.66000 +0.03	24.90	24.52	24.60	13,858,810
02 Oct 19	24.63000 -0.47	25.13	24.63	25.06	16,385,504
01 Oct 19	25.10000 -0.08	25.43	25.03	25.23	9,264,438
30 Sep 19	25.18000 -0.21	25.37	25.17	25.30	10,958,404
27 Sep 19	25.39000 +0.45	25.39	25.09	25.19	9,778,943
26 Sep 19	24.94000 +0.12	25.05	24.75	24.75	10,573,121
25 Sep 19	24.82000 -0.12	24.98	24.54	24.93	13,031,366
24 Sep 19	24.94000 -0.03	25.11	24.87	24.96	6,993,566
23 Sep 19	24.97000 +0.03	25.04	24.76	24.90	11,641,971
20 Sep 19	24.94000 -0.16	25.36	24.94	25.19	62,883,580
19 Sep 19	25.10000 +0.04	25.16	24.98	25.07	10,946,464
18 Sep 19	25.06000 +0.05	25.20	24.90	24.98	10,025,325
17 Sep 19	25.01000 -0.07	25.13	24.90	25.01	10,934,565
16 Sep 19	25.08000 +0.02	25.22	24.95	24.95	8,932,280
13 Sep 19	25.06000 -0.08	25.18	24.96	25.08	8,876,940
12 Sep 19	25.14000 +0.19	25.23	24.82	25.07	13,419,121
11 Sep 19	24.95000 +0.00	25.02	24.79	24.91	9,246,900
10 Sep 19	24.95000 -0.13	25.04	24.69	24.96	12,724,923
09 Sep 19	25.08000 -0.22	25.44	25.07	25.30	5,743,379
06 Sep 19	25.30000 +0.05	25.45	25.24	25.26	8,255,636
05 Sep 19	25.25000 -0.08	25.43	25.20	25.34	9,088,254
04 Sep 19	25.33000 +0.07	25.57	25.23	25.30	6,396,825
03 Sep 19	25.26000 -0.04	25.29	25.10	25.29	6,917,941
02 Sep 19	25.30000 -0.13	25.50	25.18	25.34	5,157,548
30 Aug 19	25.43000 -0.11	25.61	25.38	25.57	8,349,020
29 Aug 19	25.54000 +0.36	25.64	25.05	25.05	7,516,435
28 Aug 19	25.18000 -0.13	25.21	24.95	25.10	8,166,625
27 Aug 19	25.31000 -0.02	25.36	25.09	25.33	8,867,427
26 Aug 19	25.33000 -0.08	25.49	25.23	25.48	5,675,432
23 Aug 19	25.41000 -0.20	25.80	25.41	25.66	7,517,567
22 Aug 19	25.61000 -0.15	25.90	25.55	25.66	9,651,340
21 Aug 19	25.76000 +0.24	25.78	25.55	25.60	6,283,758
20 Aug 19	25.52000 -0.15	25.84	25.41	25.71	9,396,021
19 Aug 19	25.67000 +0.20	25.72	25.53	25.55	7,484,390
16 Aug 19	25.47000 +0.41	25.57	25.06	25.08	12,541,955
15 Aug 19	25.06000 +0.00	25.23	24.86	25.17	12,392,679
14 Aug 19	25.06000 -0.32	25.41	24.97	25.35	10,534,338
13 Aug 19	25.38000 +0.17	25.57	25.06	25.06	10,945,582
12 Aug 19	25.21000 +0.21	25.39	25.03	25.03	6,691,863
09 Aug 19	25.00000 -0.37	25.36	24.98	25.18	9,031,589
08 Aug 19	25.37000 +0.40	25.37	25.03	25.34	10,722,434
07 Aug 19	24.97000 +0.04	25.20	24.90	25.12	17,940,042
06 Aug 19	24.93000 +0.95	26.15	24.90	26.00	28,845,688
05 Aug 19	23.98000 -0.18	24.11	23.77	24.01	16,447,726
02 Aug 19	24.16000 -0.86	24.83	24.10	24.82	16,957,552
01 Aug 19	25.02000 -0.16	25.28	24.88	25.19	8,885,174
31 Jul 19	25.18000 +0.18	25.33	24.83	25.13	14,891,325
30 Jul 19	25.00000 -0.54	25.55	24.94	25.48	14,424,871
29 Jul 19	25.54000 -0.65	26.04	25.49	25.97	11,102,037
26 Jul 19	26.19000 +1.49	26.21	25.34	25.41	27,810,766
25 Jul 19	24.70000 -0.12	25.02	24.50	24.88	14,148,315
24 Jul 19	24.82000 +0.14	25.17	24.57	24.64	15,620,081
23 Jul 19	24.68000 -0.21	25.03	24.68	24.90	13,869,291
22 Jul 19	24.89000 -0.02	24.96	24.66	24.91	11,221,296
19 Jul 19	24.91000 -0.10	25.12	24.83	25.02	13,768,883
18 Jul 19	25.01000 +0.06	25.25	24.78	24.84	12,459,269
17 Jul 19	24.95000 +0.04	25.02	24.81	24.81	12,494,505
16 Jul 19	24.91000 +0.02	25.00	24.84	24.84	12,816,884
15 Jul 19	24.89000 -0.08	25.01	24.81	24.84	9,111,946
12 Jul 19	24.97000 +0.09	24.99	24.85	24.85	8,166,845
11 Jul 19	24.88000 -0.07	25.00	24.88	25.00	10,802,586
10 Jul 19	24.95000 -0.02	24.97	24.75	24.88	11,458,055
09 Jul 19	24.97000 +0.02	24.99	24.86	24.93	11,707,580
08 Jul 19	24.95000 +0.04	24.98	24.74	24.83	12,265,571
05 Jul 19	24.91000 +0.02	25.00	24.76	24.93	12,687,549
04 Jul 19	24.89000 -0.05	25.02	24.81	24.96	7,708,119
03 Jul 19	24.94000 +0.20	25.03	24.77	24.81	14,180,654
02 Jul 19	24.74000 +0.23	24.77	24.48	24.57	14,639,969
01 Jul 19	24.51000 +0.30	24.60	24.29	24.39	14,327,385
28 Jun 19	24.21000 +0.40	24.29	23.76	23.81	20,242,776
27 Jun 19	23.81000 -0.65	24.50	23.44	24.48	31,521,496
26 Jun 19	24.46000 -0.32	24.75	24.46	24.70	17,846,572
25 Jun 19	24.78000 -0.16	25.00	24.78	24.91	15,877,297
24 Jun 19	24.94000 +0.21	24.95	24.73	24.90	15,793,937
21 Jun 19	24.73000 -0.14	24.94	24.62	24.83	45,877,316
20 Jun 19	24.87000 +0.32	24.97	24.56	24.60	18,840,064
19 Jun 19	24.55000 -0.22	24.83	24.55	24.74	19,952,890
18 Jun 19	24.77000 +0.14	24.92	24.49	24.57	19,034,960
17 Jun 19	24.63000 +0.15	24.73	24.36	24.43	16,424,491
14 Jun 19	24.48000 +0.01	24.52	24.41	24.49	12,765,830
13 Jun 19	24.47000 -0.04	24.56	24.26	24.45	16,228,309
12 Jun 19	24.51000 +0.31	24.62	24.19	24.21	16,309,201
11 Jun 19	24.20000 -0.35	24.51	24.05	24.10	22,043,184
10 Jun 19	24.55000 +0.11	24.73	24.48	24.51	7,407,756
07 Jun 19	24.44000 +0.33	24.67	24.11	24.15	20,185,596
06 Jun 19	24.11000 -0.41	24.65	24.11	24.49	23,662,308
05 Jun 19	24.52000 +0.27	24.70	24.25	24.30	16,832,144
04 Jun 19	24.25000 -0.16	24.59	24.20	24.26	20,016,636
03 Jun 19	24.41000 +0.28	24.43	24.04	24.06	18,240,984
31 May 19	24.13000 +0.03	24.21	23.87	23.90	20,851,424
30 May 19	24.10000 +0.45	24.21	23.73	23.73	13,757,147
29 May 19	23.65000 +0.02	23.82	23.54	23.55	19,271,660
28 May 19	23.63000 +0.23	23.91	23.39	23.41	70,316,928
27 May 19	23.40000 -0.20	23.69	23.38	23.61	9,333,415
24 May 19	23.60000 +0.03	23.93	23.59	23.70	16,922,136
23 May 19	23.57000 -0.98	24.15	23.35	23.90	29,598,170
22 May 19	24.55000 -0.10	24.71	24.46	24.59	9,380,734
21 May 19	24.65000 +0.09	24.74	24.50	24.59	8,787,703
20 May 19	24.56000 -0.34	24.92	24.51	24.76	10,761,723
17 May 19	24.90000 -0.08	25.00	24.71	24.82	15,840,622
16 May 19	24.98000 +0.14	25.02	24.69	24.69	12,804,879
15 May 19	24.84000 +0.06	24.84	24.53	24.70	13,891,378
14 May 19	24.78000 +0.16	24.82	24.63	24.65	11,325,394
13 May 19	24.62000 -0.14	24.83	24.45	24.69	10,392,245
10 May 19	24.76000 -0.12	25.15	24.76	24.99	13,804,185
09 May 19	24.88000 -0.53	25.29	24.88	25.05	14,121,750
08 May 19	25.41000 +0.29	25.41	25.02	25.03	10,731,129
07 May 19	25.12000 -0.30	25.50	25.12	25.21	11,979,077
06 May 19	25.42000 -0.14	25.43	25.04	25.09	9,052,748
03 May 19	25.56000 -0.23	25.75	25.54	25.54	9,946,889
02 May 19	25.79000 -0.08	25.93	25.60	25.69	10,797,262
30 Apr 19	25.87000 -0.12	25.98	25.79	25.91	10,598,112
29 Apr 19	25.99000 +0.14	26.02	25.41	25.41	10,292,532
26 Apr 19	25.85000 +0.27	25.86	25.57	25.59	9,160,949
25 Apr 19	25.58000 -0.08	25.71	25.41	25.63	8,578,755
24 Apr 19	25.66000 -0.08	25.79	25.52	25.65	10,676,541
23 Apr 19	25.74000 -0.15	25.88	25.66	25.83	14,488,196
18 Apr 19	25.89000 +0.21	25.94	25.62	25.79	15,598,420
17 Apr 19	25.68000 -0.15	25.76	25.62	25.62	12,444,526
16 Apr 19	25.83000 -0.54	26.10	25.63	26.09	14,681,903
15 Apr 19	26.37000 +0.09	26.69	26.35	26.47	16,578,761
12 Apr 19	26.28000 -0.04	26.43	26.20	26.40	8,867,766
11 Apr 19	26.32000 +0.00	26.42	26.17	26.26	7,253,094
10 Apr 19	26.32000 +0.19	26.60	26.24	26.29	14,148,291
09 Apr 19	26.13000 +0.08	26.30	25.97	26.01	8,975,550
08 Apr 19	26.05000 -0.37	26.48	26.03	26.47	10,103,018
05 Apr 19	26.42000 +0.24	26.55	26.20	26.25	14,094,609
04 Apr 19	26.18000 -0.12	26.36	26.17	26.28	9,482,438
03 Apr 19	26.30000 +0.51	26.30	25.81	25.86	15,322,256
02 Apr 19	25.79000 +0.04	25.84	25.62	25.83	11,428,197
01 Apr 19	25.75000 -0.08	26.07	25.75	25.89	12,609,305
29 Mar 19	25.83000 +0.05	25.95	25.75	25.78	10,351,207
28 Mar 19	25.78000 +0.01	25.93	25.70	25.76	8,808,638
27 Mar 19	25.77000 -0.03	25.90	25.60	25.84	10,330,922
26 Mar 19	25.80000 +0.34	25.80	25.43	25.59	11,719,888
25 Mar 19	25.46000 -0.05	25.60	25.26	25.34	11,180,821
22 Mar 19	25.51000 -0.35	26.03	25.49	25.98	15,041,430
21 Mar 19	25.86000 -0.03	25.91	25.68	25.78	11,115,861
20 Mar 19	25.89000 -0.22	26.24	25.89	26.05	11,625,062
19 Mar 19	26.11000 +0.17	26.12	25.85	25.85	9,933,192
18 Mar 19	25.94000 +0.04	26.02	25.82	25.82	10,249,524
15 Mar 19	25.90000 -0.03	26.15	25.78	25.93	35,030,696
14 Mar 19	25.93000 +0.11	26.02	25.70	25.78	14,317,635
13 Mar 19	25.82000 +0.21	25.91	25.52	25.53	12,491,665
12 Mar 19	25.61000 +0.00	25.74	25.56	25.60	10,660,477
11 Mar 19	25.61000 +0.04	25.81	25.48	25.74	10,280,367
08 Mar 19	25.57000 +0.02	25.67	25.40	25.49	18,215,544
07 Mar 19	25.55000 -0.15	25.85	25.55	25.65	15,453,488
06 Mar 19	25.70000 +0.09	25.84	25.58	25.62	13,541,506
05 Mar 19	25.61000 +0.16	25.61	25.25	25.29	14,167,525
04 Mar 19	25.45000 -0.17	25.68	25.32	25.40	11,465,545
01 Mar 19	25.62000 -0.08	25.83	25.42	25.72	18,546,864
28 Feb 19	25.70000 +1.31	25.90	24.81	24.95	38,507,260
27 Feb 19	24.39000 -0.03	24.46	24.12	24.39	11,540,807
26 Feb 19	24.42000 +0.15	24.44	24.11	24.21	11,607,303
25 Feb 19	24.27000 +0.04	24.44	24.20	24.22	11,354,386
22 Feb 19	24.23000 +0.26	24.26	23.91	23.99	13,999,983
21 Feb 19	23.97000 +0.02	24.13	23.85	23.88	14,429,820
20 Feb 19	23.95000 +0.11	24.06	23.82	23.95	12,581,943
19 Feb 19	23.84000 -0.09	24.12	23.67	23.95	10,384,351
18 Feb 19	23.93000 -0.08	24.05	23.71	23.93	11,183,992
15 Feb 19	24.01000 +1.28	24.45	23.41	23.45	44,038,604
14 Feb 19	22.73000 +0.32	23.23	22.46	22.60	16,221,428
13 Feb 19	22.41000 -0.03	22.57	22.39	22.44	10,815,360
12 Feb 19	22.44000 -0.06	22.75	22.44	22.63	9,848,553
11 Feb 19	22.50000 +0.30	22.50	22.28	22.29	8,648,459
08 Feb 19	22.20000 -0.19	22.48	22.15	22.45	11,494,186
07 Feb 19	22.39000 -0.40	22.78	22.37	22.62	14,475,803
06 Feb 19	22.79000 -0.07	23.11	22.77	22.80	14,118,248
05 Feb 19	22.86000 +0.27	22.86	22.38	22.68	12,233,567
04 Feb 19	22.59000 +0.20	22.59	22.24	22.40	9,470,497
01 Feb 19	22.39000 +0.15	22.41	22.16	22.27	9,291,387
31 Jan 19	22.24000 +0.00	22.50	22.02	22.26	16,204,183
30 Jan 19	22.24000 +0.10	22.25	21.96	21.98	12,166,838
29 Jan 19	22.14000 +0.48	22.14	21.66	21.73	13,067,558
28 Jan 19	21.66000 +0.02	21.66	21.49	21.55	7,639,641
25 Jan 19	21.64000 +0.11	21.75	21.57	21.60	8,998,891
24 Jan 19	21.53000 +0.04	21.57	21.38	21.52	8,619,794
23 Jan 19	21.49000 -0.24	21.81	21.49	21.64	8,155,342
22 Jan 19	21.73000 -0.03	21.86	21.64	21.68	7,813,876
21 Jan 19	21.76000 -0.21	21.92	21.69	21.86	6,231,514
18 Jan 19	21.97000 +0.09	22.08	21.91	21.99	13,082,779
17 Jan 19	21.88000 +0.12	21.95	21.59	21.61	8,273,003
16 Jan 19	21.76000 +0.17	21.81	21.51	21.61	9,586,773
15 Jan 19	21.59000 -0.12	21.99	21.54	21.92	8,936,555
14 Jan 19	21.71000 -0.05	21.71	21.42	21.60	7,318,160
11 Jan 19	21.76000 -0.02	21.98	21.73	21.84	8,299,392
10 Jan 19	21.78000 +0.06	22.10	21.59	21.84	14,916,533
09 Jan 19	21.72000 +0.02	21.92	21.72	21.78	11,271,291
08 Jan 19	21.70000 +0.06	21.97	21.60	21.67	11,053,525
07 Jan 19	21.64000 +0.23	21.75	21.50	21.56	12,126,298
04 Jan 19	21.41000 +0.36	21.49	21.07	21.19	13,176,956
03 Jan 19	21.05000 -0.19	21.25	20.97	21.08	10,277,506
02 Jan 19	21.24000 -0.04	21.28	20.80	21.04	9,841,912
31 Dec 18	21.28000 +0.26	21.28	20.93	20.95	2,532,988
28 Dec 18	21.02000 +0.05	21.20	20.97	21.06	11,928,648
27 Dec 18	20.97000 -0.03	21.19	20.81	21.05	16,206,807
24 Dec 18	21.00000 -0.22	21.19	21.00	21.02	3,955,257
21 Dec 18	21.22000 +0.23	21.32	20.90	21.02	29,699,568
20 Dec 18	20.99000 -0.35	21.12	20.99	21.05	23,656,428
19 Dec 18	21.34000 +0.27	21.47	21.00	21.00	14,080,798
18 Dec 18	21.07000 +0.04	21.31	21.00	21.00	15,307,362
17 Dec 18	21.03000 -0.26	21.28	21.03	21.12	9,923,908
14 Dec 18	21.29000 -0.17	21.49	21.16	21.38	11,386,737
13 Dec 18	21.46000 +0.01	21.60	21.25	21.60	8,841,536
12 Dec 18	21.45000 +0.35	21.57	21.21	21.25	12,762,553
11 Dec 18	21.10000 +0.17	21.39	21.06	21.11	11,008,036
10 Dec 18	20.93000 -0.32	21.30	20.93	21.20	18,641,812
07 Dec 18	21.25000 +0.15	21.79	21.22	21.22	15,280,037
06 Dec 18	21.10000 -0.70	21.73	21.05	21.70	17,140,428
05 Dec 18	21.80000 -0.21	21.96	21.62	21.78	11,373,919
04 Dec 18	22.01000 -0.44	22.47	22.01	22.31	13,079,232
03 Dec 18	22.45000 +0.45	22.65	22.16	22.50	15,216,009
30 Nov 18	22.00000 -0.29	22.43	21.93	22.34	12,898,757
29 Nov 18	22.29000 +0.34	22.46	22.02	22.02	14,721,356
28 Nov 18	21.95000 +0.07	22.17	21.89	21.92	10,442,572
27 Nov 18	21.88000 +0.16	21.90	21.61	21.67	8,539,551
26 Nov 18	21.72000 +0.49	21.72	21.31	21.39	11,343,157
23 Nov 18	21.23000 +0.13	21.51	21.16	21.36	7,220,862
22 Nov 18	21.10000 -0.43	21.42	21.10	21.42	8,690,879
21 Nov 18	21.53000 +0.44	21.54	21.05	21.19	15,024,370
20 Nov 18	21.09000 -0.55	21.52	21.08	21.52	20,044,084
19 Nov 18	21.64000 -0.03	22.00	21.64	21.97	11,924,922
16 Nov 18	21.67000 +0.65	22.39	21.61	22.00	31,136,024
15 Nov 18	21.02000 -0.30	21.58	20.94	21.58	17,095,280
14 Nov 18	21.32000 -0.17	21.62	21.15	21.38	14,504,353
13 Nov 18	21.49000 +0.01	21.64	21.38	21.45	7,351,292
12 Nov 18	21.48000 +0.07	21.68	21.37	21.51	10,404,851
09 Nov 18	21.41000 -0.27	21.72	21.33	21.62	9,541,055
08 Nov 18	21.68000 +0.13	21.75	21.45	21.51	9,979,878
07 Nov 18	21.55000 +0.13	21.73	21.46	21.50	11,743,233
06 Nov 18	21.42000 -0.10	21.61	21.29	21.60	9,034,969
05 Nov 18	21.52000 -0.35	21.92	21.52	21.80	11,105,065
02 Nov 18	21.87000 +0.47	22.22	21.64	21.65	16,978,152
01 Nov 18	21.40000 +0.06	21.69	21.25	21.34	14,461,174
31 Oct 18	21.34000 -0.01	21.65	21.34	21.44	18,652,148
30 Oct 18	21.35000 -0.13	21.58	21.16	21.50	13,473,171
29 Oct 18	21.48000 +0.22	21.67	21.10	21.11	10,437,901
26 Oct 18	21.26000 -0.21	21.31	21.04	21.27	26,298,612
25 Oct 18	21.47000 -0.08	21.52	20.90	21.40	27,187,492
24 Oct 18	21.55000 +0.25	21.78	21.30	21.37	14,132,881
23 Oct 18	21.30000 -0.27	21.53	21.30	21.40	22,388,128
22 Oct 18	21.57000 -0.30	22.17	21.56	22.12	10,778,399
19 Oct 18	21.87000 -0.01	22.07	21.68	22.03	18,255,000
18 Oct 18	21.88000 +0.03	22.23	21.85	21.85	15,115,817
17 Oct 18	21.85000 -0.14	22.17	21.70	22.00	11,613,056
16 Oct 18	21.99000 +0.50	22.02	21.48	21.50	14,386,873
15 Oct 18	21.49000 +0.04	21.53	21.40	21.45	12,835,612
12 Oct 18	21.45000 +0.00	21.64	21.45	21.62	12,723,983
11 Oct 18	21.45000 -0.05	21.55	21.40	21.45	29,009,476
10 Oct 18	21.50000 -0.13	21.67	21.50	21.67	11,582,687
09 Oct 18	21.63000 +0.01	21.72	21.50	21.72	10,730,108
08 Oct 18	21.62000 -0.30	21.80	21.57	21.78	14,345,291
05 Oct 18	21.92000 -0.03	22.00	21.89	21.95	10,208,322
04 Oct 18	21.95000 -0.09	22.05	21.89	21.96	10,051,800
03 Oct 18	22.04000 +0.24	22.10	21.79	21.84	8,223,575
02 Oct 18	21.80000 -0.35	22.00	21.61	22.00	15,799,167
01 Oct 18	22.15000 -0.02	22.41	22.14	22.15	8,069,914
28 Sep 18	22.17000 -0.33	22.30	21.96	22.18	14,561,937
27 Sep 18	22.50000 -0.03	22.62	22.39	22.55	11,221,226
26 Sep 18	22.53000 +0.32	22.53	22.17	22.18	14,071,424
25 Sep 18	22.21000 -0.05	22.36	22.16	22.21	8,848,511
24 Sep 18	22.26000 +0.20	22.48	22.11	22.11	14,246,370
21 Sep 18	22.06000 +0.21	22.15	21.77	21.82	55,776,804
20 Sep 18	21.85000 -0.05	22.03	21.84	21.94	13,155,932
19 Sep 18	21.90000 +0.06	21.92	21.73	21.86	9,872,747
18 Sep 18	21.84000 +0.29	21.90	21.53	21.55	16,033,769
17 Sep 18	21.55000 +0.00	21.61	21.50	21.50	13,075,955
14 Sep 18	21.55000 -0.34	22.04	21.55	21.98	15,062,740
13 Sep 18	21.89000 -0.14	22.13	21.84	21.96	10,030,335
12 Sep 18	22.03000 +0.16	22.08	21.88	21.95	7,573,357
11 Sep 18	21.87000 +0.03	21.95	21.70	21.91	7,954,988
10 Sep 18	21.84000 -0.01	21.92	21.71	21.78	10,470,821
07 Sep 18	21.85000 +0.30	21.96	21.59	21.64	12,137,045
06 Sep 18	21.55000 -0.09	21.71	21.50	21.62	12,528,217
05 Sep 18	21.64000 -0.63	22.21	21.61	22.18	16,683,104
04 Sep 18	22.27000 -0.03	22.42	22.13	22.29	13,760,004
03 Sep 18	22.30000 -0.05	22.47	22.29	22.30	8,105,808
31 Aug 18	22.35000 -0.10	22.54	22.30	22.45	16,511,550
30 Aug 18	22.45000 -0.05	22.56	22.29	22.50	10,374,687
29 Aug 18	22.50000 -0.05	22.68	22.40	22.56	19,678,524
28 Aug 18	22.55000 +0.11	22.61	22.38	22.49	10,787,757
27 Aug 18	22.44000 +0.01	22.54	22.24	22.49	7,548,680
24 Aug 18	22.43000 +0.11	22.64	22.28	22.32	10,699,080
23 Aug 18	22.32000 -0.04	22.48	22.25	22.41	7,484,926
22 Aug 18	22.36000 +0.43	22.49	21.90	21.93	12,316,502
21 Aug 18	21.93000 +0.06	21.98	21.64	21.72	8,293,990
20 Aug 18	21.87000 +0.47	21.90	21.46	21.47	12,061,052
17 Aug 18	21.40000 +0.09	21.42	21.26	21.30	18,876,340
16 Aug 18	21.31000 -0.04	21.47	21.30	21.43	13,637,047
15 Aug 18	21.35000 -0.25	21.77	21.23	21.68	25,473,410
14 Aug 18	21.60000 -0.15	21.83	21.60	21.80	22,925,628
13 Aug 18	21.75000 -0.04	21.88	21.70	21.76	10,238,000
10 Aug 18	21.79000 -0.25	21.93	21.70	21.81	17,072,716
09 Aug 18	22.04000 +0.26	22.04	21.66	21.82	11,847,237
08 Aug 18	21.78000 -0.03	21.94	21.75	21.80	12,319,571
07 Aug 18	21.81000 -0.14	22.07	21.80	21.96	12,118,473
06 Aug 18	21.95000 -0.09	22.13	21.83	22.11	11,333,726
03 Aug 18	22.04000 +0.00	22.18	21.85	22.11	11,605,856
02 Aug 18	22.04000 -0.11	22.14	21.81	22.02	21,893,176
01 Aug 18	22.15000 -0.05	22.42	21.98	22.40	15,318,742
31 Jul 18	22.20000 +0.80	22.67	22.02	22.38	35,014,192
30 Jul 18	21.40000 +0.35	21.40	20.85	21.06	13,621,389
27 Jul 18	21.05000 +0.46	21.11	20.60	20.61	14,654,357
26 Jul 18	20.59000 +0.07	20.67	20.40	20.60	18,327,820
25 Jul 18	20.52000 -0.49	21.00	20.49	21.00	14,636,296
24 Jul 18	21.01000 -0.02	21.24	21.01	21.16	10,606,122
23 Jul 18	21.03000 +0.09	21.08	20.79	20.93	8,362,235
20 Jul 18	20.94000 -0.27	21.20	20.80	21.20	17,106,758
19 Jul 18	21.21000 -0.30	21.47	21.18	21.44	10,556,445
18 Jul 18	21.51000 +0.28	21.57	21.21	21.27	12,802,350
17 Jul 18	21.23000 -0.16	21.37	21.02	21.31	10,369,256
16 Jul 18	21.39000 -0.08	21.63	21.26	21.49	9,842,844
13 Jul 18	21.47000 -0.05	21.77	21.36	21.65	10,564,768
12 Jul 18	21.52000 +1.11	21.62	20.51	20.52	25,714,020
11 Jul 18	20.41000 -0.39	20.75	20.41	20.71	18,119,300
10 Jul 18	20.80000 -0.03	20.87	20.68	20.82	11,070,119
09 Jul 18	20.83000 -0.03	21.18	20.83	20.96	13,497,051
06 Jul 18	20.86000 +0.10	20.98	20.77	20.86	13,911,760
05 Jul 18	20.76000 +0.18	20.78	20.54	20.67	12,170,029
04 Jul 18	20.58000 +0.06	20.65	20.47	20.52	9,301,444
03 Jul 18	20.52000 -0.10	20.87	20.52	20.69	13,577,616
02 Jul 18	20.62000 -0.38	20.88	20.60	20.80	19,409,180
29 Jun 18	21.00000 -0.12	21.32	21.00	21.11	23,453,824
28 Jun 18	21.12000 -0.38	21.53	21.06	21.19	16,896,136
27 Jun 18	21.50000 +0.40	21.62	21.00	21.10	14,278,909
26 Jun 18	21.10000 -0.10	21.28	21.10	21.28	12,388,151
25 Jun 18	21.20000 -0.35	21.51	21.20	21.41	9,825,972
22 Jun 18	21.55000 +0.30	21.64	21.29	21.29	10,209,527
21 Jun 18	21.25000 -0.21	21.66	21.17	21.56	14,475,472
20 Jun 18	21.46000 +0.26	21.58	21.33	21.35	12,560,862
19 Jun 18	21.20000 -0.37	21.39	21.20	21.34	18,113,632
18 Jun 18	21.57000 -0.14	21.80	21.48	21.71	11,017,235
15 Jun 18	21.71000 -0.19	22.06	21.71	22.00	55,090,344
14 Jun 18	21.90000 +0.18	21.96	21.46	21.58	14,445,568
13 Jun 18	21.72000 +0.17	21.84	21.59	21.63	8,944,131
12 Jun 18	21.55000 -0.11	21.78	21.40	21.69	9,725,294
11 Jun 18	21.66000 +0.18	21.73	21.55	21.58	9,077,053
08 Jun 18	21.48000 -0.10	21.60	21.36	21.59	9,236,766
07 Jun 18	21.58000 -0.17	21.93	21.58	21.93	9,093,431
06 Jun 18	21.75000 +0.04	21.90	21.60	21.85	12,594,452
05 Jun 18	21.71000 -0.16	22.09	21.71	21.91	9,109,053
04 Jun 18	21.87000 +0.15	21.96	21.60	21.77	8,558,348
01 Jun 18	21.72000 +0.20	21.84	21.57	21.62	12,987,593
31 May 18	21.52000 +0.09	21.80	21.42	21.50	21,922,112
30 May 18	21.43000 -0.81	21.60	20.98	21.45	31,900,894
29 May 18	22.24000 -0.25	22.51	22.04	22.30	13,677,195
28 May 18	22.49000 -0.20	22.87	22.39	22.70	7,271,013
25 May 18	22.69000 +0.18	23.00	22.64	22.67	14,535,238
24 May 18	22.51000 -0.35	22.93	22.51	22.76	16,199,407
23 May 18	22.86000 -0.25	23.03	22.69	22.97	16,397,865
22 May 18	23.11000 +0.26	23.27	22.75	22.75	12,031,447
21 May 18	22.85000 +0.03	23.11	22.72	22.72	10,306,262
18 May 18	22.82000 -0.38	23.45	22.43	22.62	33,850,984
17 May 18	23.20000 -0.11	23.40	23.01	23.03	13,999,305
16 May 18	23.31000 +0.15	23.32	23.04	23.05	11,182,721
15 May 18	23.16000 -0.27	23.45	23.13	23.20	12,562,280
14 May 18	23.43000 +0.19	23.55	23.10	23.25	13,567,862
11 May 18	23.24000 +0.14	23.48	23.10	23.10	9,742,146
10 May 18	23.10000 +0.20	23.12	22.80	22.81	5,640,409
09 May 18	22.90000 -0.23	23.14	22.82	23.04	11,920,406
08 May 18	23.13000 -0.03	23.14	22.97	23.06	10,379,696
07 May 18	23.16000 +0.04	23.18	22.80	22.89	7,612,998
04 May 18	23.12000 +0.23	23.29	22.88	22.89	15,704,144
03 May 18	22.89000 +0.15	23.04	22.58	22.76	18,223,884
02 May 18	22.74000 +0.85	22.84	22.15	22.15	33,511,558
30 Apr 18	21.89000 +0.55	21.89	21.29	21.29	17,134,656
27 Apr 18	21.34000 -0.16	21.55	21.16	21.50	10,742,399
26 Apr 18	21.50000 +0.32	21.51	21.03	21.15	15,766,889
25 Apr 18	21.18000 +0.32	21.19	20.80	20.80	16,216,941
24 Apr 18	20.86000 -0.14	21.10	20.71	21.03	69,775,392
23 Apr 18	21.00000 -0.09	21.13	21.00	21.09	13,061,265
20 Apr 18	21.09000 -0.52	21.39	21.02	21.23	22,473,054
19 Apr 18	21.61000 +0.71	21.76	20.90	20.90	37,892,272
18 Apr 18	20.90000 +0.00	20.99	20.85	20.86	38,514,252
17 Apr 18	20.90000 -0.30	21.14	20.90	21.10	52,606,328
16 Apr 18	21.20000 +0.00	21.29	21.09	21.21	19,867,060
13 Apr 18	21.20000 -0.17	21.31	21.00	21.17	26,186,410
12 Apr 18	21.37000 +0.22	21.37	21.07	21.14	11,856,403
11 Apr 18	21.15000 -0.29	21.70	21.13	21.49	15,209,393
10 Apr 18	21.44000 +0.06	21.77	21.25	21.25	19,099,096
09 Apr 18	21.38000 +0.00	21.51	21.23	21.46	9,904,580
06 Apr 18	21.38000 -0.16	21.59	21.31	21.50	14,693,647
05 Apr 18	21.54000 +0.74	21.56	20.86	21.06	20,101,132
04 Apr 18	20.80000 -0.10	21.11	20.80	20.94	36,204,272
03 Apr 18	20.90000 -0.10	21.02	20.80	20.85	28,648,180
29 Mar 18	21.00000 +0.08	21.08	20.90	21.00	16,281,561
28 Mar 18	20.92000 -0.08	21.08	20.80	21.00	42,652,280
27 Mar 18	21.00000 +0.00	21.27	20.85	21.20	30,299,608
26 Mar 18	21.00000 -0.05	21.18	20.83	21.10	21,493,342
23 Mar 18	21.05000 -0.09	21.27	20.82	20.88	18,429,856
22 Mar 18	21.14000 -0.41	21.47	20.83	21.41	20,222,028
21 Mar 18	21.55000 +0.15	22.07	21.34	21.80	14,955,921
20 Mar 18	21.40000 -0.05	21.58	21.31	21.50	8,902,536
19 Mar 18	21.45000 -0.27	21.73	21.38	21.67	10,204,039
16 Mar 18	21.72000 -0.06	21.87	21.45	21.70	32,399,054
15 Mar 18	21.78000 +0.57	21.86	21.13	21.28	19,181,938
14 Mar 18	21.21000 -0.27	21.50	21.05	21.46	17,325,248
13 Mar 18	21.48000 -0.26	21.77	21.38	21.74	17,379,292
12 Mar 18	21.74000 +0.47	21.74	21.37	21.50	15,862,198
09 Mar 18	21.27000 +0.28	21.40	20.87	20.99	12,509,874
08 Mar 18	20.99000 +0.24	21.01	20.52	20.70	10,229,893
07 Mar 18	20.75000 +0.18	20.93	20.45	20.51	15,245,410
06 Mar 18	20.57000 +0.04	20.88	20.57	20.61	16,406,504
05 Mar 18	20.53000 +0.18	20.59	20.30	20.31	14,103,595
02 Mar 18	20.35000 -0.36	20.67	20.31	20.57	22,183,524
01 Mar 18	20.71000 -0.54	21.28	20.70	21.21	18,726,420
28 Feb 18	21.25000 +0.14	21.39	20.84	21.01	15,653,932
27 Feb 18	21.11000 +0.06	21.38	21.03	21.10	14,542,213
26 Feb 18	21.05000 +0.15	21.08	20.92	21.00	13,376,011
23 Feb 18	20.90000 -0.06	21.25	20.85	21.00	14,932,919
22 Feb 18	20.96000 +0.02	21.02	20.68	20.83	20,211,900
21 Feb 18	20.94000 -0.36	21.15	20.78	21.01	19,485,664
20 Feb 18	21.30000 +0.33	21.52	20.91	20.93	21,797,096
19 Feb 18	20.97000 +0.11	21.17	20.90	21.06	16,976,068
16 Feb 18	20.86000 -1.34	21.73	20.26	21.40	60,341,568
15 Feb 18	22.20000 +0.33	22.21	21.76	21.80	13,746,666
14 Feb 18	21.87000 +0.41	22.01	21.49	21.62	18,661,006
13 Feb 18	21.46000 -0.22	21.72	21.42	21.61	10,712,304
12 Feb 18	21.68000 +0.39	21.78	21.45	21.48	14,672,230
09 Feb 18	21.29000 -0.52	21.96	21.18	21.66	24,262,696
08 Feb 18	21.81000 -0.83	22.57	21.71	22.53	21,870,424
07 Feb 18	22.64000 +0.70	22.68	21.98	22.16	20,383,056
06 Feb 18	21.94000 -0.27	22.39	21.46	21.55	26,943,052
05 Feb 18	22.21000 -0.45	22.52	22.14	22.50	17,638,244
02 Feb 18	22.66000 -0.76	23.47	22.66	23.31	14,327,037
01 Feb 18	23.42000 -0.21	23.56	23.15	23.49	13,840,438
31 Jan 18	23.63000 +0.24	23.67	23.38	23.49	13,336,223
30 Jan 18	23.39000 +0.11	23.44	23.17	23.17	12,266,572
29 Jan 18	23.28000 +0.03	23.47	23.19	23.20	10,051,903
26 Jan 18	23.25000 +0.03	23.57	23.19	23.40	12,952,852
25 Jan 18	23.22000 -0.37	23.56	23.03	23.54	17,181,540
24 Jan 18	23.59000 -0.13	23.84	23.44	23.71	10,992,803
23 Jan 18	23.72000 -0.23	24.09	23.54	24.04	11,872,061
22 Jan 18	23.95000 +0.31	23.96	23.61	23.64	9,397,390
19 Jan 18	23.64000 +0.38	23.67	23.26	23.26	14,035,934
18 Jan 18	23.26000 -0.29	23.74	23.20	23.64	14,848,505
17 Jan 18	23.55000 -0.25	23.79	23.52	23.79	12,384,335
16 Jan 18	23.80000 -0.21	24.07	23.77	24.02	12,663,285
15 Jan 18	24.01000 +0.63	24.12	23.73	23.75	20,163,984
12 Jan 18	23.38000 -0.91	24.22	23.00	23.25	38,570,448
11 Jan 18	24.29000 -0.55	24.70	24.12	24.68	17,316,164
10 Jan 18	24.84000 +0.04	24.87	24.56	24.79	24,636,720
09 Jan 18	24.80000 +0.98	24.87	23.77	23.78	32,644,620
08 Jan 18	23.82000 +0.27	23.92	23.44	23.52	15,597,774
05 Jan 18	23.55000 +0.33	23.59	23.17	23.23	16,286,465
04 Jan 18	23.22000 +0.22	23.34	22.95	23.12	17,499,826
03 Jan 18	23.00000 +0.49	23.05	22.47	22.52	18,736,736
02 Jan 18	22.51000 +0.09	22.51	22.24	22.30	13,791,317
29 Dec 17	22.42000 -0.18	22.59	22.42	22.53	8,764,788
28 Dec 17	22.60000 -0.15	22.78	22.55	22.76	6,140,374
27 Dec 17	22.75000 -0.01	22.84	22.64	22.72	6,952,111
22 Dec 17	22.76500 -0.19	23.27	22.67	23.00	10,301,640
21 Dec 17	22.95500 +0.25	23.00	22.48	22.60	15,468,496
20 Dec 17	22.70500 -0.03	23.26	22.60	22.83	14,913,076
19 Dec 17	22.74000 +0.06	22.88	22.55	22.68	11,636,896
18 Dec 17	22.68500 +0.26	22.83	22.57	22.61	16,916,624
15 Dec 17	22.42000 +0.12	22.50	22.13	22.19	20,301,372
14 Dec 17	22.30000 -0.40	22.64	22.25	22.58	12,631,600
13 Dec 17	22.70000 -0.20	22.95	22.64	22.70	21,393,524
12 Dec 17	22.90000 +0.10	22.96	22.62	22.85	14,289,386
11 Dec 17	22.80000 +0.60	23.06	22.22	22.25	19,075,692
08 Dec 17	22.19500 +0.19	22.28	22.11	22.14	10,197,652
07 Dec 17	22.00000 -0.06	22.34	21.98	22.07	11,145,503
06 Dec 17	22.06000 -0.03	22.11	21.80	22.01	9,861,698
05 Dec 17	22.09500 +0.00	22.17	21.94	22.06	10,575,846
04 Dec 17	22.09500 +0.05	22.36	21.98	22.24	12,700,152
01 Dec 17	22.05000 -0.32	22.39	22.03	22.33	14,599,433
30 Nov 17	22.36500 -0.34	22.78	22.36	22.78	25,959,486
29 Nov 17	22.71000 -0.13	22.94	22.68	22.92	15,791,285
28 Nov 17	22.83500 -0.16	23.14	22.76	22.99	12,201,326
27 Nov 17	22.99000 -0.28	23.26	22.84	22.91	13,562,566
24 Nov 17	23.27500 +0.05	23.40	22.98	23.14	12,741,509
23 Nov 17	23.23000 +0.14	23.50	22.93	23.00	14,858,267
22 Nov 17	23.09000 -0.06	23.25	22.97	23.06	12,679,042
21 Nov 17	23.15000 +0.29	23.21	22.70	22.80	17,734,000
20 Nov 17	22.86000 +0.25	22.89	22.49	22.65	20,357,988
17 Nov 17	22.61000 +0.95	22.83	21.02	21.20	46,724,528
16 Nov 17	21.66000 +0.55	21.74	21.13	21.13	17,453,202
15 Nov 17	21.11000 -0.51	21.69	21.11	21.61	19,705,952
14 Nov 17	21.62500 +0.85	21.67	21.13	21.30	28,635,142
13 Nov 17	20.77000 -0.10	21.18	20.56	20.88	13,414,859
10 Nov 17	20.87500 -0.07	21.03	20.66	21.01	10,113,189
09 Nov 17	20.94500 -0.24	21.25	20.92	21.13	10,303,246
08 Nov 17	21.18500 -0.22	21.48	21.11	21.48	11,726,218
07 Nov 17	21.40000 -0.20	21.70	21.40	21.70	7,037,592
06 Nov 17	21.60500 -0.14	21.78	21.59	21.70	7,165,991
03 Nov 17	21.74000 +0.05	21.79	21.55	21.74	7,861,305
02 Nov 17	21.69500 -0.02	21.80	21.58	21.75	9,876,846
01 Nov 17	21.72000 +0.39	21.75	21.28	21.34	15,090,094
31 Oct 17	21.32500 +0.31	21.42	21.05	21.13	13,521,185
30 Oct 17	21.02000 +0.47	21.06	20.52	20.53	14,199,762
27 Oct 17	20.55500 -0.14	20.75	20.44	20.75	13,723,288
26 Oct 17	20.69500 +0.20	20.74	20.41	20.55	10,409,923
25 Oct 17	20.49500 +0.01	20.62	20.39	20.42	9,270,764
24 Oct 17	20.49000 +0.01	20.66	20.35	20.47	12,906,431
23 Oct 17	20.48000 -0.34	20.77	20.43	20.74	16,827,380
20 Oct 17	20.81500 -0.47	21.43	20.78	21.39	16,002,987
19 Oct 17	21.28000 -0.01	21.40	21.13	21.31	11,396,438
18 Oct 17	21.29000 +0.07	21.35	21.17	21.25	6,140,709
17 Oct 17	21.22000 +0.02	21.27	21.09	21.17	6,976,105
16 Oct 17	21.20000 -0.05	21.36	21.08	21.16	7,849,668
13 Oct 17	21.25500 -0.19	21.51	21.25	21.50	8,981,749
12 Oct 17	21.44500 +0.17	21.62	21.35	21.36	14,673,628
11 Oct 17	21.27000 -0.06	21.40	21.23	21.40	10,962,225
10 Oct 17	21.33000 +0.05	21.40	21.16	21.18	7,662,140
09 Oct 17	21.28000 +0.12	21.32	21.20	21.24	5,403,473
06 Oct 17	21.16000 +0.05	21.32	21.07	21.15	9,268,516
05 Oct 17	21.11000 -0.12	21.20	20.99	21.11	15,694,493
04 Oct 17	21.23000 -0.17	21.49	21.08	21.38	12,772,765
03 Oct 17	21.40000 -0.14	21.53	21.36	21.51	7,440,663
02 Oct 17	21.53500 +0.11	21.56	20.99	21.38	13,657,654
29 Sep 17	21.42000 +0.60	21.42	20.89	21.06	25,983,616
28 Sep 17	20.81500 +0.03	20.87	20.66	20.78	8,830,797
27 Sep 17	20.78500 +0.06	20.78	20.78	20.78	8,171,369
26 Sep 17	20.72500 -0.03	20.86	20.69	20.76	6,631,848
25 Sep 17	20.75500 +0.01	20.88	20.68	20.71	8,510,265
22 Sep 17	20.74500 -0.18	20.99	20.69	20.99	16,654,876
21 Sep 17	20.93000 -0.09	21.34	20.93	21.17	15,328,059
20 Sep 17	21.02000 -0.15	21.19	21.01	21.08	11,392,344
19 Sep 17	21.17000 +0.27	21.17	21.00	21.07	13,155,572
18 Sep 17	20.89500 -0.08	21.09	20.84	21.00	7,626,769
15 Sep 17	20.98000 -0.05	21.11	20.90	21.00	24,803,052
14 Sep 17	21.02500 -0.21	21.22	20.97	21.03	18,509,516
13 Sep 17	21.23500 +0.58	21.26	20.78	20.78	27,306,878
12 Sep 17	20.66000 +0.24	20.67	20.32	20.48	15,633,227
11 Sep 17	20.42000 +0.48	20.45	20.16	20.20	14,806,285
08 Sep 17	19.94000 -0.05	20.02	19.82	19.86	7,899,945
07 Sep 17	19.98500 -0.13	20.18	19.92	20.18	16,503,222
06 Sep 17	20.11500 -0.04	20.21	20.01	20.08	8,915,972
05 Sep 17	20.15500 +0.06	20.29	19.99	20.09	12,648,031
04 Sep 17	20.10000 -0.18	20.24	20.03	20.07	9,197,558
01 Sep 17	20.28000 +1.01	20.70	20.02	20.60	34,976,468
31 Aug 17	19.27500 -0.10	19.47	19.15	19.31	15,400,685
30 Aug 17	19.37000 +0.48	19.46	19.03	19.03	21,248,402
29 Aug 17	18.89000 +0.06	18.95	18.40	18.72	19,151,042
28 Aug 17	18.82500 -0.55	19.19	18.82	19.19	14,007,363
25 Aug 17	19.38000 +0.43	19.63	18.96	18.98	18,764,218
24 Aug 17	18.94500 -0.13	19.07	18.84	19.06	13,251,040
23 Aug 17	19.07500 +0.01	19.16	19.00	19.13	14,561,484
22 Aug 17	19.07000 +0.35	19.11	18.74	18.81	15,440,134
21 Aug 17	18.72000 -0.23	18.94	18.65	18.88	10,946,133
18 Aug 17	18.94500 -0.13	18.98	18.77	18.92	12,347,301
17 Aug 17	19.07000 -0.10	19.24	19.00	19.11	12,494,844
16 Aug 17	19.17500 +0.01	19.38	19.16	19.32	9,452,689
15 Aug 17	19.16500 -0.04	19.33	19.15	19.25	7,099,973
14 Aug 17	19.21000 +0.23	19.30	19.01	19.10	9,498,873
11 Aug 17	18.97500 -0.26	19.17	18.88	19.14	14,145,998
10 Aug 17	19.24000 -0.11	19.38	19.17	19.35	11,337,673
09 Aug 17	19.35000 -0.57	19.74	19.13	19.74	24,850,112
08 Aug 17	19.92500 -0.06	20.06	19.83	19.94	8,220,200
07 Aug 17	19.98500 -0.27	20.26	19.98	20.25	10,798,520
04 Aug 17	20.26000 +0.15	20.36	19.98	20.02	9,415,823
03 Aug 17	20.11500 +0.10	20.18	19.86	20.02	9,736,135
02 Aug 17	20.01500 -0.11	20.37	19.96	20.09	18,162,160
01 Aug 17	20.12500 +0.56	20.19	19.57	19.84	16,757,638
31 Jul 17	19.57000 -0.26	19.82	19.49	19.74	19,496,194
28 Jul 17	19.83000 -0.27	20.02	19.73	19.97	13,852,309
27 Jul 17	20.10500 +0.08	20.14	19.86	19.90	11,905,741
26 Jul 17	20.02500 +0.02	20.09	19.93	19.95	9,164,892
25 Jul 17	20.00000 +0.25	20.11	19.70	19.70	15,576,710
24 Jul 17	19.75000 +0.17	19.76	19.56	19.62	9,945,042
21 Jul 17	19.58500 -0.30	19.85	19.47	19.82	19,141,924
20 Jul 17	19.88000 +0.08	20.16	19.78	19.85	13,445,760
19 Jul 17	19.80000 +0.38	19.88	19.42	19.47	12,306,189
18 Jul 17	19.42000 -0.18	19.61	19.25	19.58	13,540,337
17 Jul 17	19.60500 -0.21	19.91	19.50	19.82	12,367,646
14 Jul 17	19.81500 +0.11	19.92	19.72	19.77	10,709,733
13 Jul 17	19.70500 -0.35	20.05	19.66	20.00	14,244,956
12 Jul 17	20.05500 +0.22	20.28	19.75	19.80	15,122,911
11 Jul 17	19.83500 +0.07	19.91	19.64	19.75	12,230,551
10 Jul 17	19.76000 +0.21	19.90	19.58	19.61	14,902,672
07 Jul 17	19.55000 +0.09	19.67	19.36	19.52	11,979,510
06 Jul 17	19.46000 -0.16	19.58	19.30	19.53	14,271,116
05 Jul 17	19.61500 +0.05	19.64	19.40	19.52	11,304,656
04 Jul 17	19.57000 -0.15	19.77	19.51	19.63	8,952,745
03 Jul 17	19.72000 +0.23	19.89	19.57	19.58	12,054,277
30 Jun 17	19.49000 -0.18	19.84	19.49	19.67	15,774,053
29 Jun 17	19.67500 -0.63	20.34	19.67	20.34	24,034,156
28 Jun 17	20.30000 +0.07	20.41	20.04	20.15	14,052,802
27 Jun 17	20.23000 -0.20	20.41	20.08	20.39	11,362,113
26 Jun 17	20.43500 -0.16	20.82	20.42	20.70	11,320,825
23 Jun 17	20.59500 +0.02	20.77	20.50	20.59	12,522,320
22 Jun 17	20.57500 +0.01	20.58	20.30	20.42	10,776,630
21 Jun 17	20.57000 -0.10	20.62	20.35	20.58	14,956,832
20 Jun 17	20.66500 +0.12	20.74	20.39	20.65	15,074,341
19 Jun 17	20.54500 -0.01	20.78	20.50	20.68	10,738,856
16 Jun 17	20.56000 +0.41	20.75	20.23	20.23	57,486,512
15 Jun 17	20.14500 +0.30	20.15	19.61	19.78	24,106,708
14 Jun 17	19.85000 +0.10	20.03	19.75	19.75	17,826,224
13 Jun 17	19.74500 +0.11	19.84	19.64	19.64	12,373,412
12 Jun 17	19.63500 -0.41	20.02	19.57	20.02	16,593,615
09 Jun 17	20.05000 -0.05	20.24	19.88	20.10	15,020,411
08 Jun 17	20.09500 -0.22	20.34	20.09	20.33	15,080,802
07 Jun 17	20.31500 +0.43	20.65	19.90	19.90	34,706,920
06 Jun 17	19.88500 -0.01	19.97	19.75	19.85	13,859,656
05 Jun 17	19.90000 -0.02	19.95	19.77	19.90	7,759,941
02 Jun 17	19.92000 +0.24	20.17	19.75	19.80	16,592,818
01 Jun 17	19.68500 +0.38	19.86	19.28	19.33	19,029,168
31 May 17	19.30500 -0.08	19.48	19.24	19.28	22,416,268
30 May 17	19.39000 -0.13	19.44	19.28	19.32	12,169,441
29 May 17	19.51500 -0.07	19.56	19.41	19.42	4,960,005
26 May 17	19.58000 +0.34	19.67	19.12	19.12	15,027,394
25 May 17	19.24000 +0.09	19.37	19.10	19.10	9,943,971
24 May 17	19.14500 -0.24	19.48	19.08	19.21	20,518,542
23 May 17	19.39000 +0.34	19.66	19.28	19.30	26,877,396
22 May 17	19.04500 +0.10	19.21	18.79	18.79	13,214,762
19 May 17	18.94000 +0.17	19.00	18.50	18.53	24,879,162
18 May 17	18.77000 -0.13	18.91	18.54	18.77	19,656,696
17 May 17	18.89500 -0.26	19.09	18.74	18.88	19,784,756
16 May 17	19.15500 -0.09	19.31	19.02	19.22	16,086,220
15 May 17	19.25000 +0.00	19.30	19.11	19.23	14,698,791
12 May 17	19.25000 +0.86	19.68	18.98	19.01	38,906,080
11 May 17	18.39000 -0.36	18.75	18.21	18.56	21,123,808
10 May 17	18.75000 -0.27	19.00	18.74	18.84	16,283,649
09 May 17	19.02500 +0.32	19.08	18.72	18.73	16,535,888
08 May 17	18.70000 -0.05	18.89	18.66	18.86	15,554,288
05 May 17	18.74500 +0.45	18.82	18.31	18.39	21,460,370
04 May 17	18.30000 +0.38	18.33	17.94	18.00	21,261,536
03 May 17	17.92000 -0.05	18.00	17.90	18.00	14,145,671
02 May 17	17.96500 -0.25	18.15	17.90	17.91	25,368,120
28 Apr 17	18.21500 -0.37	18.65	18.22	18.56	25,545,186
27 Apr 17	18.58500 -0.33	18.90	18.58	18.90	17,195,668
26 Apr 17	18.91500 +0.25	19.16	18.75	18.85	21,997,480
25 Apr 17	18.67000 -0.09	19.24	18.51	18.80	25,590,482
24 Apr 17	18.76500 +1.10	18.80	18.18	18.32	32,877,742
21 Apr 17	17.66000 -0.20	17.91	17.57	17.87	19,972,410
20 Apr 17	17.86500 +0.40	17.88	17.42	17.42	17,816,308
19 Apr 17	17.47000 -0.19	17.64	17.35	17.58	15,502,711
18 Apr 17	17.65500 -0.34	18.07	17.55	18.00	19,098,198
13 Apr 17	18.00000 +0.01	18.07	17.92	17.92	10,863,664
12 Apr 17	17.98500 +0.18	18.31	17.97	18.19	17,375,588
11 Apr 17	17.81000 -0.16	17.98	17.75	17.87	14,068,020
10 Apr 17	17.97000 -0.11	18.06	17.83	18.01	10,476,500
07 Apr 17	18.07500 +0.00	18.11	17.91	18.00	8,829,858
06 Apr 17	18.07500 -0.03	18.27	17.82	17.97	13,793,209
05 Apr 17	18.10500 -0.02	18.16	17.95	18.09	9,975,023
04 Apr 17	18.12500 +0.18	18.26	17.90	17.99	18,539,056
03 Apr 17	17.94000 -0.28	18.25	17.85	18.13	15,856,808
31 Mar 17	18.22500 +0.60	18.25	17.58	17.64	28,666,052
30 Mar 17	17.63000 -0.05	17.72	17.50	17.70	11,156,267
29 Mar 17	17.67500 +0.26	17.73	17.43	17.49	13,663,563
28 Mar 17	17.41000 +0.11	17.49	17.33	17.35	9,371,425
27 Mar 17	17.29500 +0.13	17.34	16.99	17.00	11,287,416
24 Mar 17	17.16500 -0.01	17.20	17.05	17.14	8,489,588
23 Mar 17	17.17500 +0.24	17.20	16.85	16.85	12,858,201
22 Mar 17	16.93000 -0.05	17.00	16.88	17.00	9,125,599
21 Mar 17	16.98000 -0.19	17.25	16.98	17.17	12,669,517
20 Mar 17	17.17000 +0.04	17.22	17.08	17.11	10,420,212
17 Mar 17	17.13000 +0.15	17.18	16.91	16.91	33,936,148
16 Mar 17	16.98000 -0.06	17.15	16.90	17.11	11,411,218
15 Mar 17	17.03500 -0.06	17.14	17.01	17.13	9,495,644
14 Mar 17	17.09000 -0.16	17.27	16.99	17.25	11,576,120
13 Mar 17	17.24500 -0.08	17.36	17.13	17.36	12,529,169
10 Mar 17	17.32500 -0.02	17.49	17.26	17.33	15,571,250
09 Mar 17	17.34500 +0.52	17.40	16.98	17.00	26,865,644
08 Mar 17	16.82500 +0.09	16.90	16.57	16.61	18,193,678
07 Mar 17	16.73500 +0.17	16.77	16.48	16.50	18,822,402
06 Mar 17	16.56500 +0.02	16.65	16.33	16.41	13,777,497
03 Mar 17	16.54500 -0.14	16.68	16.48	16.68	18,129,850
02 Mar 17	16.68000 -0.05	16.75	16.47	16.47	18,030,018
01 Mar 17	16.73000 +0.07	16.78	16.50	16.73	21,956,842
28 Feb 17	16.65500 +0.14	16.81	16.50	16.57	26,471,748
27 Feb 17	16.51500 +0.19	16.55	16.17	16.30	22,406,500
24 Feb 17	16.32000 -0.67	16.61	15.96	16.39	41,543,536
23 Feb 17	16.99000 -0.03	17.06	16.78	16.95	14,452,821
22 Feb 17	17.02000 +0.08	17.13	16.88	16.99	16,089,105
21 Feb 17	16.94500 +0.11	17.02	16.81	16.84	14,032,126
20 Feb 17	16.83500 -0.14	17.10	16.83	17.10	10,708,704
17 Feb 17	16.97000 -0.01	17.03	16.83	16.98	14,179,220
16 Feb 17	16.98000 -0.01	17.08	16.91	17.08	10,042,018
15 Feb 17	16.99000 -0.14	17.26	16.90	17.26	13,386,595
14 Feb 17	17.13000 -0.14	17.30	17.13	17.16	12,277,078
13 Feb 17	17.26500 +0.19	17.45	17.10	17.10	13,787,190
10 Feb 17	17.07000 -0.10	17.17	16.99	17.16	9,578,388
09 Feb 17	17.17500 +0.23	17.20	16.89	16.95	10,548,321
08 Feb 17	16.94500 +0.00	17.00	16.88	16.92	10,620,955
07 Feb 17	16.94000 -0.01	17.10	16.91	16.99	8,138,348
06 Feb 17	16.95000 -0.03	17.05	16.85	16.92	13,205,102
03 Feb 17	16.98000 -0.04	17.10	16.92	17.05	11,929,694
02 Feb 17	17.02000 -0.07	17.17	17.02	17.11	8,517,400
01 Feb 17	17.09500 +0.15	17.24	16.94	17.05	11,107,787
31 Jan 17	16.94000 -0.26	17.32	16.94	17.25	14,903,310
30 Jan 17	17.20000 -0.09	17.33	17.09	17.29	9,786,662
27 Jan 17	17.29000 -0.16	17.48	17.25	17.43	9,294,791
26 Jan 17	17.45500 -0.06	17.67	17.39	17.53	12,677,281
25 Jan 17	17.51000 -0.39	17.82	17.50	17.71	22,261,296
24 Jan 17	17.90000 +0.16	17.95	17.73	17.81	10,997,539
23 Jan 17	17.73500 -0.05	18.01	17.60	17.71	15,692,719
20 Jan 17	17.78500 +0.16	17.99	17.66	17.80	20,924,728
19 Jan 17	17.62500 +0.08	17.64	17.22	17.30	18,730,988
18 Jan 17	17.55000 -0.10	17.67	17.32	17.62	16,566,241
17 Jan 17	17.65000 -0.14	17.78	17.53	17.68	15,035,183
16 Jan 17	17.79000 -0.48	18.08	17.75	18.07	15,156,864
13 Jan 17	18.27000 +0.50	18.33	17.66	17.77	20,870,132
12 Jan 17	17.77500 -0.27	18.00	17.68	18.00	15,230,948
11 Jan 17	18.05000 -0.09	18.20	17.99	18.16	16,220,406
10 Jan 17	18.14000 -0.14	18.19	17.88	18.10	14,435,299
09 Jan 17	18.27500 -0.06	18.33	18.10	18.32	8,164,892
06 Jan 17	18.33000 +0.09	18.36	18.11	18.25	7,944,461
05 Jan 17	18.24000 +0.03	18.38	18.17	18.23	8,957,664
04 Jan 17	18.21000 +0.10	18.26	18.11	18.16	9,672,021
03 Jan 17	18.11000 +0.02	18.25	18.02	18.15	10,707,143
02 Jan 17	18.09500 +0.04	18.09	17.93	18.00	5,658,891
30 Dec 16	18.05500 +0.06	18.07	17.81	17.95	9,166,155
29 Dec 16	18.00000 +0.09	18.03	17.82	17.87	6,582,714
28 Dec 16	17.90500 +0.05	17.92	17.80	17.86	7,537,774
27 Dec 16	17.85500 +0.13	17.85	17.65	17.70	5,767,271
23 Dec 16	17.73000 -0.13	18.03	17.73	17.94	8,224,200
22 Dec 16	17.85500 -0.47	18.35	17.85	18.27	14,549,597
21 Dec 16	18.32500 -0.05	18.58	18.32	18.42	9,432,434
20 Dec 16	18.37500 +0.13	18.51	18.07	18.23	14,804,426
19 Dec 16	18.24500 +0.07	18.32	18.04	18.08	10,539,969
16 Dec 16	18.18000 -0.02	18.30	18.08	18.14	55,380,568
15 Dec 16	18.20000 +0.12	18.30	18.04	18.08	17,333,780
14 Dec 16	18.08000 -0.47	18.55	18.08	18.49	20,460,562
13 Dec 16	18.55000 +0.05	18.65	17.97	18.10	21,182,478
12 Dec 16	18.49500 -0.39	18.85	18.42	18.80	15,579,819
09 Dec 16	18.88500 +1.15	18.96	17.85	17.85	35,411,160
08 Dec 16	17.73500 -0.10	17.89	17.66	17.75	17,416,036
07 Dec 16	17.83500 -0.07	18.05	17.77	18.02	13,201,943
06 Dec 16	17.90000 +0.24	17.90	17.60	17.74	13,768,760
05 Dec 16	17.66000 +0.04	17.89	17.47	17.57	11,963,390
02 Dec 16	17.62000 -0.37	17.86	17.47	17.85	15,979,282
01 Dec 16	17.99000 +0.00	18.09	17.82	17.96	13,089,260
30 Nov 16	17.99000 -0.01	18.07	17.93	18.00	53,978,788
29 Nov 16	18.00000 +0.37	18.08	17.59	17.65	14,908,083
28 Nov 16	17.63000 -0.09	17.80	17.60	17.80	12,313,503
25 Nov 16	17.71500 -0.06	17.81	17.58	17.80	9,761,625
24 Nov 16	17.77500 -0.13	17.95	17.69	17.95	9,779,936
23 Nov 16	17.90000 -0.22	18.25	17.90	18.09	21,866,400
22 Nov 16	18.12000 -0.03	18.39	17.99	18.22	17,765,390
21 Nov 16	18.15500 -0.20	18.41	18.15	18.34	15,853,110
18 Nov 16	18.35500 -0.75	19.09	18.35	19.08	21,855,252
17 Nov 16	19.10500 -0.10	19.31	18.94	19.26	10,918,616
16 Nov 16	19.20000 +0.03	19.41	19.06	19.20	16,611,079
15 Nov 16	19.17000 -0.41	19.75	19.13	19.70	15,337,090
14 Nov 16	19.57500 +0.05	19.87	19.48	19.73	13,272,518
11 Nov 16	19.52500 -0.18	19.98	19.48	19.75	19,295,048
10 Nov 16	19.70000 +1.63	20.09	18.98	18.99	49,132,848
09 Nov 16	18.07500 +0.07	18.08	17.42	17.46	16,428,390
08 Nov 16	18.01000 -0.13	18.19	17.88	18.10	11,309,547
07 Nov 16	18.14000 +0.05	18.38	18.10	18.30	9,082,962
04 Nov 16	18.09500 -0.20	18.23	18.05	18.23	9,724,211
03 Nov 16	18.29500 +0.09	18.39	18.11	18.11	11,075,358
02 Nov 16	18.20500 -0.15	18.33	18.13	18.29	10,137,915
01 Nov 16	18.35000 -0.07	18.58	18.27	18.55	10,078,443
31 Oct 16	18.42000 +0.02	18.48	18.25	18.31	10,767,007
28 Oct 16	18.39500 -0.02	18.48	18.23	18.32	10,243,631
27 Oct 16	18.42000 +0.18	18.42	18.10	18.24	11,311,039
26 Oct 16	18.23500 -0.02	18.32	18.09	18.19	10,906,227
25 Oct 16	18.26000 -0.28	18.58	18.24	18.57	11,904,842
24 Oct 16	18.54000 -0.07	18.83	18.53	18.64	12,640,226
21 Oct 16	18.61500 +0.15	18.61	18.37	18.53	13,948,524
20 Oct 16	18.47000 +0.00	18.50	18.28	18.42	11,029,383
19 Oct 16	18.46500 +0.11	18.49	18.27	18.34	11,222,812
18 Oct 16	18.35000 +0.27	18.41	18.22	18.24	17,638,412
17 Oct 16	18.08500 -0.17	18.31	18.08	18.17	14,240,706
14 Oct 16	18.25500 +0.18	18.34	18.07	18.07	16,945,484
13 Oct 16	18.07000 -0.18	18.16	17.86	18.11	16,032,016
12 Oct 16	18.24500 +0.05	18.28	18.13	18.27	13,957,514
11 Oct 16	18.19500 -0.21	18.42	18.17	18.31	11,610,094
10 Oct 16	18.40500 +0.33	18.55	18.20	18.40	22,029,026
07 Oct 16	18.08000 -0.01	18.14	17.99	18.07	11,439,524
06 Oct 16	18.09500 -0.03	18.25	17.97	18.14	12,036,526
05 Oct 16	18.12000 +0.04	18.14	17.89	17.92	14,321,966
04 Oct 16	18.08000 +0.42	18.17	17.99	18.03	27,989,508
03 Oct 16	17.65500 -0.30	17.94	17.64	17.92	14,754,258
30 Sep 16	17.95000 +0.03	17.97	17.56	17.68	18,690,136
29 Sep 16	17.92500 +0.13	18.03	17.87	17.90	13,507,132
28 Sep 16	17.80000 +0.17	17.98	17.67	17.69	14,245,185
27 Sep 16	17.62500 -0.08	17.87	17.45	17.82	14,424,389
26 Sep 16	17.70000 -0.28	17.89	17.70	17.83	16,052,929
23 Sep 16	17.98000 +0.02	18.00	17.89	17.94	11,765,262
22 Sep 16	17.96000 +0.44	18.01	17.59	17.65	16,638,613
21 Sep 16	17.52000 +0.03	17.74	17.51	17.68	7,619,422
20 Sep 16	17.48500 +0.10	17.57	17.20	17.33	11,884,259
19 Sep 16	17.38500 +0.28	17.49	17.25	17.25	14,851,434
16 Sep 16	17.10500 +0.05	17.17	16.92	17.02	64,664,604
15 Sep 16	17.05500 -0.09	17.20	16.92	17.07	17,566,728
14 Sep 16	17.14500 -0.13	17.35	17.11	17.35	22,533,616
13 Sep 16	17.27000 -0.23	17.62	17.27	17.57	16,375,648
12 Sep 16	17.50000 -0.19	17.51	17.33	17.44	14,312,670
09 Sep 16	17.69000 -0.29	17.97	17.64	17.97	11,922,609
08 Sep 16	17.98000 -0.05	18.06	17.76	17.99	10,912,287
07 Sep 16	18.02500 +0.07	18.03	17.87	18.00	8,381,923
06 Sep 16	17.95000 -0.05	18.05	17.88	18.00	9,172,154
05 Sep 16	18.00500 +0.04	18.14	17.95	18.00	9,204,161
02 Sep 16	17.96500 +0.44	17.97	17.54	17.60	15,489,586
01 Sep 16	17.52500 +0.15	17.57	17.34	17.34	12,799,461
31 Aug 16	17.38000 -0.07	17.53	17.36	17.44	19,258,090
30 Aug 16	17.45000 +0.24	17.53	17.20	17.27	20,538,384
29 Aug 16	17.21000 -0.07	17.24	17.08	17.19	11,801,025
26 Aug 16	17.27500 -0.31	17.41	16.51	17.23	38,307,060
25 Aug 16	17.58000 -0.09	17.61	17.35	17.49	10,107,210
24 Aug 16	17.66500 +0.07	17.73	17.34	17.49	11,685,996
23 Aug 16	17.59500 +0.07	17.65	17.41	17.56	9,800,812
22 Aug 16	17.52500 -0.09	17.67	17.41	17.60	8,148,645
19 Aug 16	17.61000 -0.07	17.66	17.41	17.62	10,852,966
18 Aug 16	17.68000 +0.01	17.83	17.58	17.76	11,148,964
17 Aug 16	17.67000 -0.18	17.90	17.63	17.90	6,917,234
16 Aug 16	17.85000 -0.16	17.95	17.69	17.95	7,535,404
15 Aug 16	18.01500 -0.08	18.14	18.00	18.14	5,104,349
12 Aug 16	18.09500 +0.09	18.16	17.99	18.02	11,121,970
11 Aug 16	18.00500 +0.00	18.09	17.87	18.06	9,706,101
10 Aug 16	18.00500 +0.01	18.02	17.84	17.91	7,183,701
09 Aug 16	17.99000 +0.33	17.99	17.65	17.67	9,570,199
08 Aug 16	17.66000 +0.02	17.81	17.61	17.68	6,733,355
05 Aug 16	17.64000 +0.23	17.68	17.43	17.48	10,880,982
04 Aug 16	17.41000 +0.01	17.56	17.38	17.46	6,861,162
03 Aug 16	17.39500 -0.06	17.54	17.24	17.47	8,229,047
02 Aug 16	17.46000 -0.11	17.67	17.42	17.55	9,470,117
01 Aug 16	17.57000 -0.01	17.75	17.49	17.69	7,663,509
29 Jul 16	17.58500 -0.03	17.73	17.42	17.73	13,006,615
28 Jul 16	17.61000 -0.16	17.81	17.61	17.76	12,158,142
27 Jul 16	17.77000 +0.39	18.08	17.46	17.47	23,199,724
26 Jul 16	17.38500 +0.01	17.48	17.29	17.32	13,241,895
25 Jul 16	17.37000 +0.26	17.37	17.08	17.08	13,335,908
22 Jul 16	17.11500 +0.03	17.20	17.00	17.05	6,785,329
21 Jul 16	17.08500 -0.14	17.28	16.98	17.20	10,523,750
20 Jul 16	17.22500 +0.27	17.23	17.00	17.03	13,922,912
19 Jul 16	16.96000 -0.34	17.29	16.96	17.23	15,365,481
18 Jul 16	17.29500 -0.07	17.52	17.24	17.40	7,915,661
15 Jul 16	17.36000 -0.01	17.45	17.26	17.28	10,158,440
14 Jul 16	17.37000 +0.15	17.47	17.26	17.29	14,434,674
13 Jul 16	17.22500 -0.11	17.38	17.20	17.27	15,881,943
12 Jul 16	17.34000 +0.20	17.45	17.15	17.15	16,137,736
11 Jul 16	17.13500 +0.35	17.14	16.83	16.90	16,152,790
08 Jul 16	16.78500 +0.40	16.78	16.33	16.34	20,470,324
07 Jul 16	16.38500 -0.17	16.76	16.36	16.63	23,888,192
06 Jul 16	16.56000 -0.28	16.86	16.45	16.73	43,243,396
05 Jul 16	16.84000 -0.05	16.92	16.73	16.76	23,796,324
04 Jul 16	16.89000 -0.08	17.08	16.85	17.00	12,990,041
01 Jul 16	16.97000 +0.07	17.08	16.85	17.00	19,842,340
30 Jun 16	16.90000 +0.40	17.16	16.48	16.48	37,106,360
29 Jun 16	16.50500 +0.73	16.50	15.99	15.99	26,939,828
28 Jun 16	15.77000 +0.49	15.97	15.54	15.61	34,169,204
27 Jun 16	15.28000 -0.32	15.65	15.20	15.38	39,543,840
24 Jun 16	15.59500 -1.11	15.95	14.87	15.05	80,367,216
23 Jun 16	16.70500 +0.35	16.74	16.45	16.45	27,482,224
22 Jun 16	16.35500 +0.16	16.58	16.19	16.28	23,421,824
21 Jun 16	16.19500 +0.13	16.22	15.99	16.14	16,270,896
20 Jun 16	16.07000 +0.49	16.14	15.98	15.98	27,247,700
17 Jun 16	15.58000 -0.06	15.87	15.52	15.77	32,151,264
16 Jun 16	15.64000 -0.05	15.73	15.43	15.53	24,002,282
15 Jun 16	15.69000 +0.60	15.77	15.22	15.28	36,445,944
14 Jun 16	15.09000 -0.61	15.68	15.09	15.62	45,351,792
13 Jun 16	15.70000 -0.24	15.85	15.70	15.78	26,045,724
10 Jun 16	15.94000 -0.31	16.27	15.94	16.20	28,383,966
09 Jun 16	16.25500 -0.39	16.60	16.25	16.56	28,160,396
08 Jun 16	16.64000 -0.20	16.83	16.64	16.76	23,258,982
07 Jun 16	16.84500 -0.29	17.03	16.77	16.86	24,805,302
06 Jun 16	17.13500 -0.16	17.31	17.12	17.18	15,901,868
03 Jun 16	17.29500 -0.22	17.55	17.18	17.50	25,672,184
02 Jun 16	17.51000 -0.16	17.73	17.51	17.63	17,660,472
01 Jun 16	17.67000 -0.16	17.88	17.65	17.67	20,565,056
31 May 16	17.83000 -0.11	17.95	17.79	17.90	22,048,142
30 May 16	17.94500 +0.05	17.99	17.77	17.77	8,040,943
27 May 16	17.89500 +0.11	17.92	17.68	17.68	12,021,521
26 May 16	17.78000 +0.14	17.80	17.37	17.44	14,268,853
25 May 16	17.64000 +0.03	17.72	17.55	17.56	22,467,844
24 May 16	17.60500 +0.43	17.64	17.01	17.03	24,147,940
23 May 16	17.17000 -0.15	17.34	17.11	17.24	12,749,232
20 May 16	17.32000 +0.32	17.32	16.83	16.83	20,734,632
19 May 16	17.00500 -0.16	17.17	16.93	17.00	16,378,157
18 May 16	17.16500 +0.28	17.18	16.70	16.70	19,010,900
17 May 16	16.89000 +0.19	17.07	16.70	16.75	23,318,724
16 May 16	16.70000 -0.22	16.80	16.67	16.67	10,953,820
13 May 16	16.92000 +0.01	17.01	16.77	16.82	17,735,928
12 May 16	16.90500 +0.45	17.07	16.38	16.75	27,762,156
11 May 16	16.46000 -0.31	16.74	16.46	16.68	17,186,596
10 May 16	16.76500 -0.18	17.09	16.74	17.03	16,156,206
09 May 16	16.94000 +0.09	17.13	16.84	16.92	13,516,706
06 May 16	16.85000 +0.05	16.86	16.68	16.71	14,496,753
05 May 16	16.80500 +0.15	16.90	16.66	16.66	11,685,461
04 May 16	16.65500 -0.03	16.83	16.61	16.61	19,964,592
03 May 16	16.69000 -0.39	17.04	16.69	16.97	19,639,002
02 May 16	17.07500 +0.32	17.11	16.81	16.89	14,324,479
29 Apr 16	16.76000 -0.38	17.00	16.70	16.95	22,678,268
28 Apr 16	17.13500 -0.18	17.32	17.00	17.30	22,457,960
27 Apr 16	17.32000 -0.21	17.59	17.30	17.54	20,391,634
26 Apr 16	17.53000 -0.87	17.62	17.41	17.57	21,475,784
25 Apr 16	18.40000 +0.04	18.42	18.18	18.42	13,943,531
22 Apr 16	18.36000 +0.00	18.49	18.27	18.35	10,159,597
21 Apr 16	18.36000 -0.25	18.64	18.20	18.60	24,933,776
20 Apr 16	18.61500 +0.10	18.61	18.30	18.42	18,361,722
19 Apr 16	18.51500 -0.13	18.86	18.36	18.74	24,932,222
18 Apr 16	18.64500 -0.12	18.70	18.49	18.58	13,825,433
15 Apr 16	18.76500 -0.03	18.84	18.69	18.80	17,922,936
14 Apr 16	18.80000 +0.05	18.94	18.70	18.77	17,002,588
13 Apr 16	18.74500 +0.34	18.75	18.58	18.65	20,659,168
12 Apr 16	18.41000 +0.02	18.42	18.13	18.42	19,257,372
11 Apr 16	18.39000 -0.03	18.53	18.22	18.39	12,130,417
08 Apr 16	18.42000 +0.16	18.45	18.23	18.31	15,370,029
07 Apr 16	18.26500 +0.03	18.49	18.19	18.24	20,953,622
06 Apr 16	18.23500 +0.13	18.28	18.05	18.11	19,568,378
05 Apr 16	18.10500 -0.25	18.23	18.06	18.15	22,813,552
04 Apr 16	18.35000 +0.11	18.55	18.05	18.14	17,166,452
01 Apr 16	18.24000 -0.24	18.26	17.89	18.25	24,668,292
31 Mar 16	18.48000 -0.45	18.83	18.40	18.82	21,796,736
30 Mar 16	18.93000 +0.21	18.98	18.77	18.77	18,083,058
29 Mar 16	18.72000 +0.07	18.93	18.65	18.78	11,067,905
24 Mar 16	18.65000 -0.54	18.94	18.63	18.94	15,657,009
23 Mar 16	19.19000 -0.11	19.39	19.08	19.31	13,011,792
22 Mar 16	19.30500 +0.55	19.39	18.88	19.02	27,053,426
21 Mar 16	18.76000 -0.16	18.97	18.72	18.79	11,339,884
18 Mar 16	18.92000 +0.00	19.01	18.80	18.98	45,561,520
17 Mar 16	18.92000 -0.14	19.23	18.71	19.23	22,199,224
16 Mar 16	19.05500 -0.13	19.31	18.98	19.27	17,232,848
15 Mar 16	19.18000 +0.03	19.23	19.03	19.05	13,995,791
14 Mar 16	19.15000 +0.10	19.30	19.13	19.19	13,336,963
11 Mar 16	19.05000 +0.33	19.13	18.93	19.01	13,877,603
10 Mar 16	18.71500 -0.37	19.68	18.72	19.14	23,533,692
09 Mar 16	19.08500 +0.25	19.31	18.85	18.92	15,717,286
08 Mar 16	18.83000 -0.17	18.90	18.60	18.90	14,338,540
07 Mar 16	18.99500 -0.16	19.16	18.84	19.08	9,219,493
04 Mar 16	19.16000 -0.04	19.39	19.08	19.30	16,393,546
03 Mar 16	19.20000 -0.18	19.45	19.15	19.42	13,179,514
02 Mar 16	19.38500 +0.01	19.50	19.24	19.49	14,637,930
01 Mar 16	19.37500 +0.25	19.49	19.02	19.06	16,095,308
29 Feb 16	19.13000 +0.23	19.14	18.63	18.78	24,074,688
26 Feb 16	18.89500 +0.20	19.02	18.61	18.85	27,081,976
25 Feb 16	18.69500 +0.67	18.74	18.25	18.25	25,422,144
24 Feb 16	18.02500 -0.20	18.36	17.90	18.22	25,169,280
23 Feb 16	18.22500 -0.10	18.43	18.16	18.17	20,306,860
22 Feb 16	18.33000 +0.31	18.37	18.19	18.30	24,980,916
19 Feb 16	18.02000 -0.12	18.44	17.90	18.05	36,537,724
18 Feb 16	18.14000 -0.11	18.44	17.61	17.62	30,878,264
17 Feb 16	18.24500 +0.37	18.28	17.83	17.88	30,144,098
16 Feb 16	17.87500 +0.25	18.10	17.66	17.69	33,944,072
15 Feb 16	17.62000 +0.39	17.73	17.41	17.50	19,762,784
12 Feb 16	17.23500 +0.49	17.24	16.99	17.00	27,642,284
11 Feb 16	16.74500 -0.42	17.00	16.50	17.00	32,518,148
10 Feb 16	17.17000 +0.37	17.38	16.88	17.10	33,309,658
09 Feb 16	16.80000 +0.03	16.91	16.30	16.76	36,864,488
08 Feb 16	16.76500 -0.86	17.73	16.67	17.72	48,618,384
05 Feb 16	17.63000 -0.48	18.22	17.60	18.09	33,090,536
04 Feb 16	18.11000 -0.32	18.65	18.10	18.58	36,595,896
03 Feb 16	18.43500 -0.36	18.84	18.30	18.75	27,063,308
02 Feb 16	18.79000 -0.17	19.04	18.65	18.92	26,853,488
01 Feb 16	18.96000 -1.07	19.19	18.81	19.14	30,609,768
29 Jan 16	20.03000 +0.02	20.32	19.86	20.29	38,525,264
28 Jan 16	20.01500 -0.08	20.13	19.75	20.00	25,650,722
27 Jan 16	20.09000 +0.34	20.09	19.58	19.72	24,446,748
26 Jan 16	19.74500 +0.13	19.83	19.31	19.36	22,338,144
25 Jan 16	19.61500 +0.05	19.76	19.49	19.72	26,888,188
22 Jan 16	19.56500 +0.76	19.70	19.13	19.20	32,075,726
21 Jan 16	18.80500 +0.56	18.86	18.25	18.28	31,982,956
20 Jan 16	18.24500 -0.59	18.58	18.09	18.51	24,809,968
19 Jan 16	18.83500 +0.17	19.00	18.63	18.92	21,977,674
18 Jan 16	18.66000 -0.14	18.98	18.61	18.75	19,210,926
15 Jan 16	18.80000 -0.03	19.04	18.49	18.81	39,211,960
14 Jan 16	18.83000 -0.27	18.94	18.49	18.90	30,435,024
13 Jan 16	19.10000 +0.02	19.46	19.03	19.25	23,231,840
12 Jan 16	19.08500 +0.36	19.25	18.74	18.78	23,198,738
11 Jan 16	18.72000 -0.03	18.96	18.62	18.63	20,690,252
08 Jan 16	18.75000 -0.31	19.24	18.75	19.07	24,478,764
07 Jan 16	19.06000 +0.00	19.13	18.55	18.60	26,934,676
06 Jan 16	19.06000 -0.22	19.30	18.89	19.29	20,174,584
05 Jan 16	19.27500 +0.09	19.48	19.05	19.47	23,109,208
04 Jan 16	19.18000 -0.62	19.67	19.02	19.67	28,828,930
30 Dec 15	19.80000 +0.10	19.90	19.60	19.63	15,516,478
29 Dec 15	19.69500 +0.16	19.81	19.59	19.64	10,793,114
28 Dec 15	19.53000 -0.07	19.64	19.44	19.61	7,954,444
24 Dec 15	19.60500 -0.02	19.62	19.42	19.60	2,732,758
23 Dec 15	19.62500 +0.58	19.67	19.16	19.21	16,069,409
22 Dec 15	19.04000 +0.06	19.11	18.83	19.05	16,038,672
21 Dec 15	18.98000 -0.17	19.39	18.98	19.10	21,866,820
18 Dec 15	19.15000 -0.27	19.52	19.09	19.30	37,729,292
17 Dec 15	19.42500 +0.19	19.58	19.31	19.54	27,008,534
16 Dec 15	19.23500 +0.08	19.48	19.03	19.22	23,598,168
15 Dec 15	19.15500 +0.35	19.21	18.91	18.95	23,892,272
14 Dec 15	18.80500 -0.22	19.34	18.81	19.07	27,391,780
11 Dec 15	19.02500 -0.18	19.28	18.99	19.22	26,328,888
10 Dec 15	19.20500 -0.06	19.35	19.13	19.27	18,183,036
09 Dec 15	19.26000 -0.18	19.54	19.18	19.49	20,322,944
08 Dec 15	19.44000 -0.28	19.72	19.35	19.67	18,468,700
07 Dec 15	19.72000 +0.12	19.94	19.67	19.67	13,763,943
04 Dec 15	19.60000 -0.12	19.79	19.50	19.64	25,624,010
03 Dec 15	19.72000 -0.41	20.38	19.72	20.12	37,927,364
02 Dec 15	20.13000 +0.14	20.29	20.03	20.06	14,085,403
01 Dec 15	19.99000 +0.06	20.08	19.84	19.86	19,674,038
30 Nov 15	19.93000 -0.13	20.16	19.90	20.06	20,305,380
27 Nov 15	20.05500 +0.10	20.10	19.60	19.74	21,073,006
26 Nov 15	19.95000 -0.16	20.15	19.83	20.14	24,395,150
25 Nov 15	20.11000 +0.18	20.28	19.92	19.94	13,160,795
24 Nov 15	19.93000 -0.18	20.07	19.74	20.06	22,715,698
23 Nov 15	20.11000 -0.20	20.26	20.06	20.26	11,079,309
20 Nov 15	20.31000 +0.05	20.40	20.09	20.40	13,515,921
19 Nov 15	20.26000 +0.09	20.47	20.24	20.34	12,314,999
18 Nov 15	20.17500 -0.12	20.33	20.14	20.18	14,976,716
17 Nov 15	20.29500 +0.59	20.33	19.76	19.85	22,263,996
16 Nov 15	19.70500 -0.24	19.88	19.54	19.75	26,524,718
13 Nov 15	19.94500 -0.17	20.05	19.77	20.00	33,610,516
12 Nov 15	20.11000 -0.27	20.51	20.11	20.32	22,269,434
11 Nov 15	20.38000 -1.27	20.48	19.37	19.61	77,271,616
10 Nov 15	21.64500 +0.03	21.85	21.39	21.82	15,115,874
09 Nov 15	21.61500 -0.18	21.87	21.56	21.77	9,581,980
06 Nov 15	21.80000 +0.12	21.99	21.52	21.68	17,537,380
05 Nov 15	21.68000 -0.03	21.91	21.64	21.78	16,086,670
04 Nov 15	21.71000 -0.10	22.00	21.66	21.80	20,788,600
03 Nov 15	21.81000 +0.01	21.83	21.66	21.78	11,251,600
02 Nov 15	21.80000 -0.12	21.83	21.70	21.76	16,745,992
30 Oct 15	21.91500 -0.42	22.41	21.82	22.41	24,186,402
29 Oct 15	22.33500 +0.19	22.33	21.96	22.15	19,919,204
28 Oct 15	22.14000 -0.25	22.49	22.14	22.45	20,223,104
27 Oct 15	22.38500 -0.14	22.67	22.38	22.54	13,853,388
26 Oct 15	22.52000 +0.03	22.73	22.30	22.41	13,679,320
23 Oct 15	22.49000 +0.82	22.52	21.78	21.80	19,636,328
22 Oct 15	21.67000 +0.08	21.67	21.06	21.42	23,171,776
21 Oct 15	21.59000 -0.06	21.77	21.55	21.67	8,803,342
20 Oct 15	21.64500 +0.17	21.86	21.56	21.70	18,341,066
19 Oct 15	21.47500 -0.47	22.03	21.10	21.95	27,393,860
16 Oct 15	21.94000 +0.07	22.03	21.83	22.00	19,187,128
15 Oct 15	21.87000 -0.07	22.25	21.73	22.18	16,415,923
14 Oct 15	21.94500 +0.43	22.19	21.60	21.81	26,436,148
13 Oct 15	21.51500 -0.15	21.70	21.35	21.65	10,242,311
12 Oct 15	21.66000 -0.13	21.81	21.51	21.81	9,659,382
09 Oct 15	21.79000 +0.15	21.92	21.65	21.82	18,965,406
08 Oct 15	21.64000 +0.25	21.64	21.35	21.36	12,992,223
07 Oct 15	21.39000 +0.10	21.70	21.29	21.47	21,388,976
06 Oct 15	21.29000 +0.34	21.62	21.10	21.14	36,397,408
05 Oct 15	20.95000 +0.30	21.16	20.83	21.00	26,255,158
02 Oct 15	20.65000 -0.15	21.06	20.33	20.99	32,404,072
01 Oct 15	20.79500 -0.33	21.38	20.74	21.38	20,230,590
30 Sep 15	21.13000 +0.68	21.15	20.81	20.92	23,095,142
29 Sep 15	20.45000 -0.17	20.72	20.27	20.33	17,159,974
28 Sep 15	20.62000 -0.44	21.06	20.53	20.98	18,931,220
25 Sep 15	21.06000 +0.53	21.26	20.73	20.82	22,331,320
24 Sep 15	20.53000 -0.48	21.10	20.44	21.09	25,237,820
23 Sep 15	21.01000 +0.14	21.23	20.83	20.92	25,626,960
22 Sep 15	20.87500 -0.61	21.50	20.86	21.47	24,100,516
21 Sep 15	21.49000 +0.03	21.58	21.36	21.41	21,856,576
18 Sep 15	21.45500 -0.14	21.55	21.17	21.49	63,193,772
17 Sep 15	21.59500 +0.15	21.65	21.35	21.40	20,970,048
16 Sep 15	21.44000 +0.34	21.60	21.20	21.25	25,065,672
15 Sep 15	21.10500 +0.11	21.22	20.92	21.04	19,468,312
14 Sep 15	20.99500 -0.02	21.30	21.00	21.08	15,265,102
11 Sep 15	21.02000 -0.39	21.50	20.99	21.50	18,087,034
10 Sep 15	21.40500 -0.31	21.70	21.41	21.57	20,942,000
09 Sep 15	21.72000 +0.19	22.00	21.71	22.00	15,599,123
08 Sep 15	21.52500 +0.11	21.82	21.50	21.53	13,828,183
07 Sep 15	21.41500 +0.23	21.54	21.17	21.38	13,339,267
04 Sep 15	21.19000 -0.50	21.61	21.19	21.61	24,076,508
03 Sep 15	21.69000 -0.03	22.00	21.05	21.35	39,924,296
02 Sep 15	21.72000 +0.05	21.99	21.65	21.75	16,601,174
01 Sep 15	21.66500 -0.38	22.17	21.55	21.92	32,227,676
31 Aug 15	22.04500 -0.25	22.22	21.95	22.00	16,584,515
28 Aug 15	22.30000 -0.43	22.59	22.13	22.59	28,872,494
27 Aug 15	22.72500 +0.78	22.78	22.31	22.43	31,391,548
26 Aug 15	21.94000 -0.07	22.39	21.50	21.75	25,878,044
25 Aug 15	22.01000 +0.99	22.08	21.03	21.23	53,013,804
24 Aug 15	21.02000 -0.78	21.54	20.20	21.18	59,466,320
21 Aug 15	21.80000 -0.85	22.51	21.80	22.42	31,467,368
20 Aug 15	22.65000 -0.61	23.22	22.61	23.17	17,018,180
19 Aug 15	23.26000 -0.14	23.40	23.02	23.28	23,367,380
18 Aug 15	23.39500 +0.00	23.52	23.29	23.34	10,843,306
17 Aug 15	23.39500 +0.14	23.57	23.14	23.44	11,871,820
14 Aug 15	23.25500 -0.05	23.44	23.18	23.34	9,770,259
13 Aug 15	23.30000 +0.11	23.66	23.23	23.50	16,083,479
12 Aug 15	23.19000 -0.69	23.74	23.11	23.74	16,127,529
11 Aug 15	23.88000 -0.40	24.25	23.80	24.18	14,741,693
10 Aug 15	24.27500 +0.34	24.33	23.93	24.09	12,904,707
07 Aug 15	23.93500 -0.39	24.36	23.87	24.35	18,192,068
06 Aug 15	24.32000 -0.13	24.50	24.31	24.42	10,068,636
05 Aug 15	24.45000 +0.00	24.51	24.38	24.50	14,958,405
04 Aug 15	24.45500 -0.02	24.54	24.36	24.52	12,050,685
03 Aug 15	24.48000 +0.55	24.65	23.92	23.99	19,594,260
31 Jul 15	23.93500 +0.25	23.93	23.67	23.67	15,843,863
30 Jul 15	23.68500 -0.06	23.93	23.54	23.91	8,742,570
29 Jul 15	23.74000 +0.07	23.86	23.64	23.73	15,701,807
28 Jul 15	23.67500 -0.02	23.94	23.60	23.83	15,887,226
27 Jul 15	23.69000 -0.53	24.20	23.69	24.16	14,983,642
24 Jul 15	24.22000 +0.04	24.37	24.14	24.16	16,391,327
23 Jul 15	24.18000 +0.02	24.36	24.09	24.31	8,859,365
22 Jul 15	24.16000 -0.06	24.24	24.11	24.16	15,202,120
21 Jul 15	24.21500 -0.24	24.57	24.18	24.53	10,772,744
20 Jul 15	24.45500 +0.08	24.65	24.40	24.55	9,988,651
17 Jul 15	24.38000 -0.22	24.72	24.38	24.72	22,024,324
16 Jul 15	24.60000 +0.10	24.83	24.54	24.59	22,691,834
15 Jul 15	24.50000 +0.21	24.59	24.27	24.33	18,330,568
14 Jul 15	24.29000 +0.03	24.40	24.15	24.29	19,818,962
13 Jul 15	24.26500 +0.89	24.36	23.66	23.73	34,116,208
10 Jul 15	23.38000 +0.67	23.48	23.05	23.27	24,158,224
09 Jul 15	22.71000 +0.38	22.82	22.41	22.50	19,492,308
08 Jul 15	22.32500 +0.55	22.55	21.80	21.83	32,549,612
07 Jul 15	21.77500 -0.48	22.35	21.76	22.32	34,396,856
06 Jul 15	22.25500 -0.41	22.62	22.22	22.50	20,221,376
03 Jul 15	22.66500 -0.31	23.03	22.65	22.98	14,837,508
02 Jul 15	22.97500 -0.21	23.24	22.95	23.24	13,421,226
01 Jul 15	23.18500 +0.56	23.40	22.76	22.85	32,627,404
30 Jun 15	22.62500 -0.28	23.03	22.60	22.83	35,582,124
29 Jun 15	22.91000 -0.65	23.31	22.75	23.03	30,793,760
26 Jun 15	23.55500 -0.27	23.91	23.47	23.68	28,515,936
25 Jun 15	23.83000 -0.57	23.90	23.45	23.58	34,059,408
24 Jun 15	24.40000 -0.12	24.58	24.22	24.53	35,033,608
23 Jun 15	24.52000 +0.40	24.75	24.30	24.40	29,129,104
22 Jun 15	24.12500 +0.83	24.14	23.71	23.82	35,154,144
19 Jun 15	23.29500 -0.19	23.72	23.30	23.48	49,962,120
18 Jun 15	23.49000 -0.24	23.75	23.43	23.63	26,461,424
17 Jun 15	23.72500 +0.14	24.08	23.50	23.55	26,668,984
16 Jun 15	23.58500 -0.02	23.67	23.28	23.50	17,482,156
15 Jun 15	23.60000 -0.09	23.68	23.41	23.50	21,637,508
12 Jun 15	23.69000 -0.11	23.85	23.57	23.75	34,023,372
11 Jun 15	23.80000 -0.17	24.10	23.70	23.90	34,223,456
10 Jun 15	23.97000 +0.13	24.00	23.57	23.74	0
09 Jun 15	23.84000 +0.26	23.94	23.54	23.56	0
08 Jun 15	23.58500 +0.03	23.67	23.33	23.57	0
05 Jun 15	23.55000 +0.19	23.62	23.11	23.20	24,917,320
04 Jun 15	23.36000 -0.27	23.70	23.16	23.53	22,857,900
03 Jun 15	23.63000 +0.11	23.75	23.41	23.52	17,401,912
02 Jun 15	23.52000 +0.14	23.64	23.21	23.39	23,530,300
01 Jun 15	23.38000 +0.19	23.50	23.10	23.19	18,877,408
29 May 15	23.19000 -0.36	23.70	23.12	23.46	50,073,188
28 May 15	23.55500 -0.10	23.72	23.41	23.59	14,120,827
27 May 15	23.66000 +0.27	23.70	23.37	23.37	27,207,344
26 May 15	23.38500 +0.33	23.55	23.17	23.17	39,392,392
25 May 15	23.06000 -0.11	23.10	22.78	22.98	2,905,816
22 May 15	23.17500 +0.26	23.42	23.02	23.15	32,998,012
21 May 15	22.91500 -0.05	23.06	22.83	22.83	10,388,568
20 May 15	22.97000 +0.45	23.06	22.45	22.45	19,522,204
19 May 15	22.51500 +0.26	22.58	22.20	22.20	20,026,280
18 May 15	22.25500 -0.10	22.40	21.94	22.28	18,098,068
15 May 15	22.35000 -0.15	22.57	22.27	22.50	20,394,462
14 May 15	22.50000 +0.25	22.60	22.02	22.07	15,262,094
13 May 15	22.25000 -0.11	23.17	22.16	22.63	33,101,200
12 May 15	22.36500 -0.31	22.53	22.10	22.15	24,159,660
11 May 15	22.67500 -0.08	22.73	22.49	22.59	12,605,628
08 May 15	22.75000 +0.75	22.81	22.00	22.06	23,853,184
07 May 15	22.00000 -0.08	22.08	21.62	21.92	24,992,760
06 May 15	22.08500 +0.07	22.17	21.69	21.83	21,417,460
05 May 15	22.01000 -0.41	22.73	22.01	22.34	18,696,332
04 May 15	22.41500 +0.00	22.70	22.27	22.36	13,662,488
30 Apr 15	22.41500 +0.15	22.49	22.07	22.33	19,212,606
29 Apr 15	22.27000 -0.53	22.99	22.27	22.82	21,165,484
28 Apr 15	22.80500 -0.32	23.10	22.62	23.07	15,416,915
27 Apr 15	23.12000 +0.03	23.23	22.82	23.05	18,515,150
24 Apr 15	23.09000 +0.13	23.26	22.97	23.00	21,888,688
23 Apr 15	22.96000 +0.08	23.05	22.75	22.85	17,615,236
22 Apr 15	22.87500 -0.01	23.10	22.78	23.09	23,948,348
21 Apr 15	22.89000 -0.84	23.07	22.70	23.04	24,528,656
20 Apr 15	23.73000 +0.30	23.83	23.58	23.60	23,195,988
17 Apr 15	23.43000 -0.30	23.85	23.36	23.80	25,742,872
16 Apr 15	23.72500 -0.13	23.79	23.55	23.79	20,088,308
15 Apr 15	23.85000 -0.10	24.07	23.82	24.05	24,699,030
14 Apr 15	23.95000 -0.28	24.22	23.90	24.18	24,366,604
13 Apr 15	24.23500 +0.10	24.27	24.13	24.22	22,479,708
10 Apr 15	24.13500 +0.25	24.16	23.95	24.02	27,012,256
09 Apr 15	23.88500 +0.23	24.42	23.75	24.20	48,741,804
08 Apr 15	23.66000 +0.15	23.74	23.48	23.57	23,871,770
07 Apr 15	23.51500 +0.28	23.56	23.39	23.42	23,822,836
02 Apr 15	23.23000 -0.27	23.56	23.08	23.50	26,872,498
01 Apr 15	23.50000 +0.38	23.52	22.97	23.00	41,673,336
31 Mar 15	23.12500 +0.02	23.19	22.93	23.05	53,106,856
30 Mar 15	23.10000 +0.41	23.11	22.68	22.81	44,466,272
27 Mar 15	22.69500 -0.26	22.78	22.43	22.78	42,508,656
26 Mar 15	22.96000 -0.13	22.98	22.50	22.90	39,475,008
25 Mar 15	23.08500 +0.03	23.10	22.99	23.03	46,621,572
24 Mar 15	23.05000 +0.15	23.09	22.75	22.81	64,020,204
23 Mar 15	22.89500 +0.74	23.00	22.17	22.19	52,839,920
20 Mar 15	22.15500 +0.07	22.20	22.02	22.10	30,922,090
19 Mar 15	22.08500 +0.04	22.18	21.95	21.99	23,096,964
18 Mar 15	22.04500 +0.20	22.06	21.68	21.80	18,262,136
17 Mar 15	21.84500 -0.16	22.11	21.79	22.03	18,588,400
16 Mar 15	22.00500 +0.00	22.11	21.92	22.01	18,187,328
13 Mar 15	22.00500 +0.25	22.05	21.78	21.86	17,521,300
12 Mar 15	21.75000 -0.25	22.01	21.72	21.95	18,255,964
11 Mar 15	22.00000 +0.40	22.00	21.68	21.73	32,603,830
10 Mar 15	21.60000 +0.08	21.76	21.50	21.56	21,962,460
09 Mar 15	21.52000 -0.04	21.67	21.47	21.56	18,974,702
06 Mar 15	21.56000 -0.06	21.77	21.51	21.57	20,548,626
05 Mar 15	21.61500 +0.21	21.66	21.33	21.53	28,175,532
04 Mar 15	21.40500 +0.37	21.50	20.96	21.14	43,610,576
03 Mar 15	21.03500 +0.30	21.41	20.82	21.00	48,890,600
02 Mar 15	20.74000 -1.08	20.99	20.32	20.60	62,991,280
27 Feb 15	21.81500 +0.04	21.86	21.61	21.74	20,284,398
26 Feb 15	21.77500 +0.22	21.77	21.51	21.56	18,511,568
25 Feb 15	21.56000 +0.00	21.59	21.44	21.50	18,068,412
24 Feb 15	21.56000 +0.17	21.58	21.41	21.43	21,704,036
23 Feb 15	21.39000 +0.24	21.42	21.17	21.28	20,008,356
20 Feb 15	21.15000 -0.17	21.30	20.98	21.25	27,318,640
19 Feb 15	21.31500 +0.37	21.34	20.82	20.82	19,276,434
18 Feb 15	20.94500 +0.13	21.17	20.85	21.00	19,491,000
17 Feb 15	20.81500 +0.14	20.83	20.45	20.55	14,416,343
16 Feb 15	20.68000 -0.03	20.81	20.63	20.75	7,699,775
13 Feb 15	20.71500 -0.09	20.90	20.66	20.85	14,759,550
12 Feb 15	20.80500 +0.07	20.94	20.70	20.75	15,759,779
11 Feb 15	20.74000 +0.09	20.78	20.58	20.67	14,006,950
10 Feb 15	20.64500 +0.15	20.69	20.33	20.51	23,321,572
09 Feb 15	20.49500 -0.32	20.65	20.36	20.59	17,376,520
06 Feb 15	20.81500 -0.05	20.89	20.68	20.85	20,305,778
05 Feb 15	20.86500 -0.14	20.99	20.78	20.87	15,621,078
04 Feb 15	21.00000 -0.13	21.16	20.90	21.09	15,401,212
03 Feb 15	21.13000 +0.12	21.25	21.03	21.10	15,233,322
02 Feb 15	21.01000 -0.02	21.10	20.71	20.96	19,772,684
30 Jan 15	21.03500 -0.12	21.25	20.94	21.16	21,480,596
29 Jan 15	21.15500 +0.00	21.24	20.91	20.94	16,839,992
28 Jan 15	21.16000 -0.06	21.43	21.00	21.35	18,537,236
27 Jan 15	21.22000 -0.01	21.25	21.00	21.18	17,491,512
26 Jan 15	21.23000 +0.09	21.25	21.09	21.13	20,265,520
23 Jan 15	21.14000 +0.32	21.32	20.87	20.89	45,819,720
22 Jan 15	20.81500 +0.17	20.85	20.50	20.65	34,016,648
21 Jan 15	20.65000 -0.09	20.76	20.28	20.74	32,131,132
20 Jan 15	20.73500 +0.17	20.77	20.62	20.62	19,729,108
19 Jan 15	20.57000 -0.07	20.75	20.50	20.60	17,598,444
16 Jan 15	20.64000 +0.02	20.74	20.46	20.47	20,853,074
15 Jan 15	20.62000 +0.19	20.69	19.95	20.53	27,636,956
14 Jan 15	20.43000 -0.15	20.75	20.33	20.37	18,412,244
13 Jan 15	20.58000 +0.22	20.70	20.27	20.27	20,573,462
12 Jan 15	20.36500 +0.12	20.66	20.20	20.34	25,479,420
09 Jan 15	20.24500 -0.05	20.41	20.14	20.25	21,673,132
08 Jan 15	20.30000 +0.46	20.35	19.97	20.02	20,940,524
07 Jan 15	19.84000 +0.04	19.95	19.73	19.88	18,383,596
06 Jan 15	19.80000 -0.34	20.19	19.78	20.13	28,970,524
05 Jan 15	20.13500 -0.42	20.68	20.10	20.42	25,399,476
02 Jan 15	20.55500 -0.14	20.90	20.48	20.83	12,557,724
31 Dec 14	20.69000 +0.05	20.78	20.63	20.75	3,346,874
30 Dec 14	20.64500 -0.18	20.82	20.65	20.79	9,821,228
29 Dec 14	20.83000 +0.04	20.86	20.63	20.70	14,990,944
24 Dec 14	20.79000 -0.01	20.85	20.75	20.80	3,260,244
23 Dec 14	20.80000 +0.34	20.80	20.50	20.55	14,332,190
22 Dec 14	20.45500 +0.22	20.52	20.25	20.26	15,614,299
19 Dec 14	20.24000 +0.07	20.36	20.08	20.34	35,926,088
18 Dec 14	20.17000 +0.52	20.17	19.83	19.93	27,922,572
17 Dec 14	19.65000 +0.06	19.75	19.35	19.42	19,539,248
16 Dec 14	19.59500 +0.08	19.61	19.05	19.55	51,858,344
15 Dec 14	19.51500 -0.40	19.91	19.45	19.88	26,079,912
12 Dec 14	19.91000 -0.38	20.21	19.88	20.15	22,412,638
11 Dec 14	20.28500 +0.02	20.41	20.20	20.30	14,435,246
10 Dec 14	20.26000 -0.02	20.45	20.22	20.38	12,022,527
09 Dec 14	20.28500 -0.40	20.52	20.20	20.50	25,401,852
08 Dec 14	20.68000 -0.06	20.78	20.63	20.63	7,977,993
05 Dec 14	20.73500 +0.34	20.77	20.57	20.65	20,137,152
04 Dec 14	20.40000 -0.17	20.78	20.35	20.63	22,471,130
03 Dec 14	20.56500 -0.01	20.66	20.49	20.60	9,092,847
02 Dec 14	20.57500 -0.01	20.70	20.43	20.69	15,831,453
01 Dec 14	20.59000 +0.11	20.73	20.32	20.41	15,617,818
28 Nov 14	20.48000 +0.15	20.50	20.31	20.38	19,335,140
27 Nov 14	20.33000 +0.17	20.34	20.17	20.19	13,686,998
26 Nov 14	20.15500 +0.05	20.25	20.08	20.09	12,645,669
25 Nov 14	20.11000 -0.06	20.25	20.05	20.14	19,584,700
24 Nov 14	20.17000 -0.05	20.30	20.13	20.22	19,345,252
21 Nov 14	20.21500 +0.30	20.25	19.91	19.92	31,410,618
20 Nov 14	19.91500 +0.14	19.95	19.70	19.82	16,660,540
19 Nov 14	19.78000 +0.06	19.90	19.68	19.70	11,770,509
18 Nov 14	19.72000 -0.28	20.08	19.67	19.98	30,078,996
17 Nov 14	20.00000 +0.16	20.03	19.71	19.71	17,773,800
14 Nov 14	19.84500 +0.07	19.98	19.78	19.91	11,671,486
13 Nov 14	19.77500 +0.02	20.00	19.74	19.89	18,173,448
12 Nov 14	19.75500 -0.12	20.05	19.73	19.90	22,116,526
11 Nov 14	19.87500 +0.13	19.90	19.77	19.77	13,432,075
10 Nov 14	19.75000 +0.13	19.77	19.58	19.60	17,316,332
07 Nov 14	19.62500 -0.13	19.78	19.51	19.75	25,335,478
06 Nov 14	19.75500 +0.15	19.94	19.53	19.55	26,800,788
05 Nov 14	19.60500 +0.31	19.61	19.39	19.41	20,459,920
04 Nov 14	19.30000 -0.07	19.55	19.24	19.40	19,067,004
03 Nov 14	19.37000 -0.10	19.52	19.36	19.42	18,388,824
31 Oct 14	19.47500 +0.35	19.52	19.33	19.36	27,012,348
30 Oct 14	19.12000 +0.10	19.20	18.77	19.09	16,472,477
29 Oct 14	19.02500 +0.03	19.14	19.00	19.08	12,457,684
28 Oct 14	18.99000 +0.33	19.02	18.82	18.85	25,434,676
27 Oct 14	18.65500 +0.01	18.78	18.51	18.78	15,666,436
24 Oct 14	18.64500 -0.04	18.79	18.52	18.66	17,574,944
23 Oct 14	18.68500 +0.25	18.73	18.33	18.38	22,172,096
22 Oct 14	18.43000 +0.07	18.44	18.28	18.34	15,538,159
21 Oct 14	18.36500 +0.36	18.38	17.91	17.94	26,328,372
20 Oct 14	18.00000 -0.05	18.14	17.88	18.02	17,481,104
17 Oct 14	18.04500 +0.34	18.08	17.72	17.72	42,423,688
16 Oct 14	17.70000 +0.11	17.92	17.32	17.80	49,541,504
15 Oct 14	17.59500 -0.39	17.93	17.59	17.93	49,229,324
14 Oct 14	17.98500 -0.08	18.08	17.88	18.00	24,129,610
13 Oct 14	18.07000 -0.08	18.15	17.99	18.05	16,348,045
10 Oct 14	18.15000 -0.10	18.32	18.10	18.15	23,030,040
09 Oct 14	18.25500 -0.20	18.73	18.20	18.70	25,064,080
08 Oct 14	18.45000 -0.12	18.61	18.41	18.53	21,650,338
07 Oct 14	18.57000 -0.31	18.86	18.52	18.83	23,549,002
06 Oct 14	18.88000 +0.20	18.98	18.65	18.83	18,541,760
03 Oct 14	18.67500 +0.14	18.75	18.59	18.66	13,296,970
02 Oct 14	18.53500 -0.18	18.75	18.50	18.68	31,036,352
01 Oct 14	18.72000 -0.40	19.16	18.67	19.08	27,150,496
30 Sep 14	19.12000 +0.08	19.24	18.98	19.13	17,873,216
29 Sep 14	19.04000 -0.10	19.28	18.94	19.17	14,785,412
26 Sep 14	19.14000 +0.11	19.22	18.98	19.06	18,454,788
25 Sep 14	19.03000 -0.34	19.39	18.99	19.33	21,281,656
24 Sep 14	19.37000 +0.16	19.43	19.18	19.28	16,841,374
23 Sep 14	19.21500 -0.24	19.48	19.17	19.48	15,594,350
22 Sep 14	19.45500 +0.00	19.60	19.37	19.43	10,941,969
19 Sep 14	19.45000 -0.02	19.69	19.45	19.66	26,017,292
18 Sep 14	19.47000 +0.09	19.59	19.39	19.46	12,179,542
17 Sep 14	19.37500 +0.05	19.49	19.30	19.43	12,607,904
16 Sep 14	19.33000 +0.00	19.37	19.14	19.35	13,332,529
15 Sep 14	19.33000 +0.00	19.38	19.24	19.29	9,729,123
12 Sep 14	19.33000 -0.10	19.45	19.25	19.43	16,270,463
11 Sep 14	19.43000 -0.03	19.52	19.30	19.46	15,623,354
10 Sep 14	19.46000 +0.05	19.51	19.23	19.33	15,951,148
09 Sep 14	19.41000 -0.18	19.66	19.36	19.49	17,464,394
08 Sep 14	19.59000 -0.02	19.72	19.46	19.49	17,074,116
05 Sep 14	19.61000 -0.09	19.71	19.57	19.67	14,597,120
04 Sep 14	19.70500 +0.05	19.86	19.46	19.62	33,938,392
03 Sep 14	19.65500 -0.25	19.97	19.63	19.93	26,851,000
02 Sep 14	19.91000 -0.01	20.02	19.90	19.94	15,766,460
01 Sep 14	19.92500 +0.13	19.92	19.70	19.80	14,585,503
29 Aug 14	19.79500 -0.41	20.17	19.67	20.13	25,803,492
28 Aug 14	20.20000 +0.01	20.25	19.91	20.21	21,870,992
27 Aug 14	20.19000 +0.25	20.29	19.94	19.95	21,427,260
26 Aug 14	19.94500 +0.15	19.95	19.63	19.67	15,073,491
25 Aug 14	19.79500 +0.31	19.80	19.57	19.70	11,982,281
22 Aug 14	19.48500 -0.13	19.62	19.34	19.62	11,490,365
21 Aug 14	19.61000 +0.21	19.61	19.27	19.39	13,247,150
20 Aug 14	19.40000 -0.13	19.46	19.24	19.45	12,291,135
19 Aug 14	19.53000 +0.13	19.54	19.41	19.47	11,196,026
18 Aug 14	19.40500 +0.22	19.52	19.34	19.45	10,574,927
15 Aug 14	19.19000 -0.10	19.58	19.15	19.32	18,382,000
14 Aug 14	19.29000 +0.14	19.34	19.06	19.08	12,188,340
13 Aug 14	19.15500 +0.16	19.17	18.98	19.10	14,183,854
12 Aug 14	18.99500 -0.14	19.12	18.90	19.08	18,058,998
11 Aug 14	19.13500 +0.00	19.30	19.10	19.24	18,305,458
08 Aug 14	19.13500 -0.15	19.39	19.07	19.07	18,748,272
07 Aug 14	19.28500 -0.17	19.75	19.20	19.48	31,456,270
06 Aug 14	19.46000 -0.13	19.58	19.27	19.49	25,864,178
05 Aug 14	19.59000 +0.68	19.73	19.40	19.47	49,793,872
04 Aug 14	18.90500 +0.23	18.95	18.61	18.75	22,188,400
01 Aug 14	18.67500 -0.10	18.75	18.49	18.66	28,607,900
31 Jul 14	18.77000 -0.20	18.99	18.61	18.92	29,580,508
30 Jul 14	18.97500 +0.16	19.11	18.74	18.82	32,773,704
29 Jul 14	18.82000 +0.15	18.91	18.67	18.68	23,698,428
28 Jul 14	18.67000 +0.24	18.67	18.41	18.50	22,294,304
25 Jul 14	18.43000 -0.08	18.59	18.40	18.51	19,589,362
24 Jul 14	18.51500 +0.25	18.52	18.20	18.25	20,850,202
23 Jul 14	18.26500 +0.14	18.34	18.10	18.16	18,959,492
22 Jul 14	18.12000 +0.38	18.13	17.75	17.85	22,306,400
21 Jul 14	17.74000 +0.11	17.86	17.59	17.66	19,470,464
18 Jul 14	17.63000 +0.15	17.63	17.35	17.44	15,544,747
17 Jul 14	17.47500 -0.18	17.61	17.39	17.58	16,840,932
16 Jul 14	17.65500 +0.26	17.75	17.47	17.48	18,957,242
15 Jul 14	17.39500 -0.08	17.52	17.38	17.40	15,403,909
14 Jul 14	17.47500 +0.13	17.48	17.30	17.33	14,169,727
11 Jul 14	17.35000 -0.05	17.42	17.26	17.40	17,190,308
10 Jul 14	17.39500 -0.32	17.74	17.36	17.69	22,518,724
09 Jul 14	17.71500 +0.05	17.75	17.63	17.75	14,426,358
08 Jul 14	17.67000 -0.33	18.08	17.67	18.00	20,364,220
07 Jul 14	18.00500 -0.13	18.17	18.00	18.07	12,071,162
01 Jul 14	18.13500 +0.26	18.16	17.78	17.90	23,164,424
30 Jun 14	17.87000 -0.14	18.14	17.85	18.00	21,362,088
27 Jun 14	18.01500 -0.20	18.28	18.00	18.28	22,858,076
26 Jun 14	18.22000 +0.01	18.32	18.07	18.31	21,598,654
25 Jun 14	18.21000 -0.98	18.43	18.13	18.25	29,778,984
24 Jun 14	19.18500 +0.08	19.25	19.07	19.17	12,651,880
23 Jun 14	19.10500 +0.05	19.20	18.97	19.15	13,714,932
20 Jun 14	19.05500 -0.27	19.40	19.06	19.33	29,771,142
19 Jun 14	19.33000 +0.08	19.44	19.27	19.40	20,706,396
18 Jun 14	19.25000 -0.05	19.32	19.22	19.30	12,669,431
17 Jun 14	19.29500 +0.15	19.37	19.16	19.19	16,698,694
16 Jun 14	19.15000 -0.05	19.21	19.09	19.11	15,824,923
13 Jun 14	19.20000 +0.00	19.25	19.14	19.19	12,354,260
12 Jun 14	19.20000 -0.02	19.27	19.07	19.10	14,188,324
11 Jun 14	19.22000 -0.05	19.28	19.21	19.26	16,347,825
10 Jun 14	19.26500 +0.01	19.26	19.13	19.24	16,355,258
09 Jun 14	19.25500 +0.01	19.32	19.07	19.25	12,429,586
06 Jun 14	19.24000 -0.08	19.40	19.22	19.39	21,521,500
05 Jun 14	19.31500 +0.02	19.48	19.19	19.38	22,106,612
04 Jun 14	19.30000 +0.03	19.35	19.10	19.23	11,653,257
03 Jun 14	19.26500 -0.14	19.47	19.23	19.41	15,244,163
02 Jun 14	19.40500 +0.17	19.44	19.25	19.29	19,732,140
30 May 14	19.24000 -0.05	19.31	19.18	19.23	18,228,020
29 May 14	19.28500 +0.14	19.30	19.10	19.12	12,997,077
28 May 14	19.14500 -0.03	19.25	19.05	19.22	11,924,305
27 May 14	19.18000 +0.02	19.26	19.12	19.14	9,831,055
26 May 14	19.16000 +0.13	19.16	19.01	19.08	7,375,197
23 May 14	19.03000 -0.02	19.13	18.93	19.07	12,190,134
22 May 14	19.05000 +0.07	19.20	18.95	19.20	15,597,774
21 May 14	18.97500 +0.15	19.03	18.74	18.77	17,468,264
20 May 14	18.83000 -0.07	18.90	18.75	18.76	13,579,132
19 May 14	18.90000 +0.25	18.99	18.51	18.65	32,669,860
16 May 14	18.65000 -0.11	18.72	18.43	18.69	34,002,904
15 May 14	18.76000 -0.17	19.25	18.72	19.18	26,077,298
14 May 14	18.93500 -0.01	19.01	18.84	18.92	16,773,117
13 May 14	18.94500 -0.07	19.06	18.89	19.02	17,903,388
12 May 14	19.01000 +0.08	19.09	18.95	18.97	17,383,184
09 May 14	18.93500 -0.15	19.12	18.88	19.08	18,643,394
08 May 14	19.08500 -0.02	19.08	18.83	19.00	26,653,376
07 May 14	19.10000 +0.05	19.20	19.01	19.06	16,794,212
06 May 14	19.05500 -0.17	19.27	18.93	19.20	22,337,962
05 May 14	19.23000 +0.08	19.28	18.97	19.15	21,369,560
02 May 14	19.15000 -0.19	19.41	19.10	19.30	29,154,700
30 Apr 14	19.34000 -0.16	19.49	19.33	19.45	22,082,880
29 Apr 14	19.49500 +0.06	19.60	19.38	19.54	19,468,460
28 Apr 14	19.43500 -0.19	19.79	19.30	19.73	25,437,436
25 Apr 14	19.62000 -0.50	20.05	19.59	20.00	26,449,992
24 Apr 14	20.12500 +0.22	20.16	19.93	20.02	14,479,664
23 Apr 14	19.91000 -0.26	20.15	19.91	20.10	14,156,140
22 Apr 14	20.16500 +0.02	20.30	20.13	20.16	13,856,514
17 Apr 14	20.14500 +0.15	20.22	19.93	20.03	14,941,329
16 Apr 14	20.00000 +0.25	20.07	19.85	19.96	12,111,093
15 Apr 14	19.74500 -0.35	20.17	19.73	20.02	18,896,688
14 Apr 14	20.09500 +0.14	20.16	19.81	19.87	18,043,696
11 Apr 14	19.95500 -0.17	20.06	19.84	20.00	22,629,796
10 Apr 14	20.13000 -0.10	20.25	20.05	20.18	15,322,624
09 Apr 14	20.23000 +0.28	20.25	19.88	19.88	16,252,949
08 Apr 14	19.95000 -0.67	20.62	19.84	20.58	35,946,304
07 Apr 14	20.62000 +0.07	21.02	20.39	20.56	40,341,252
04 Apr 14	20.55500 +0.08	20.76	20.32	20.50	27,457,380
03 Apr 14	20.47500 +0.29	20.48	20.18	20.25	23,237,652
02 Apr 14	20.18500 +0.02	20.24	20.07	20.15	19,153,856
01 Apr 14	20.16000 -0.06	20.37	20.14	20.26	19,900,406
31 Mar 14	20.22000 -0.10	20.50	20.10	20.40	20,440,244
28 Mar 14	20.31500 +0.39	20.36	19.94	19.94	23,378,886
27 Mar 14	19.92500 +0.13	19.99	19.73	19.82	18,558,656
26 Mar 14	19.80000 +0.20	19.85	19.58	19.67	26,430,900
25 Mar 14	19.60000 -0.03	19.74	19.55	19.60	29,662,068
24 Mar 14	19.63500 -0.03	19.89	19.59	19.65	27,351,164
21 Mar 14	19.67000 -0.27	20.14	19.65	20.07	41,349,576
20 Mar 14	19.94000 +0.24	20.01	19.57	19.70	40,696,456
19 Mar 14	19.70000 -0.14	19.82	19.63	19.80	25,138,148
18 Mar 14	19.84500 -0.28	20.07	19.81	20.03	33,604,384
17 Mar 14	20.13000 +0.23	20.14	19.87	19.95	22,700,734
14 Mar 14	19.90000 +0.03	20.04	19.64	19.76	56,683,296
13 Mar 14	19.87000 -0.27	20.39	19.86	20.24	35,415,392
12 Mar 14	20.14000 -0.03	20.22	20.05	20.10	32,396,764
11 Mar 14	20.16500 -0.13	20.48	20.13	20.38	35,210,360
10 Mar 14	20.29500 -0.01	20.84	20.30	20.38	32,877,664
07 Mar 14	20.31000 -0.44	20.82	20.30	20.78	35,409,424
06 Mar 14	20.74500 +0.18	21.00	20.50	21.00	38,751,844
05 Mar 14	20.56500 -0.07	20.74	20.52	20.57	17,976,398
04 Mar 14	20.63500 +0.26	20.75	20.50	20.55	23,902,968
03 Mar 14	20.37000 -0.34	20.67	20.34	20.50	34,655,264
28 Feb 14	20.71500 +0.08	20.83	20.52	20.63	26,679,000
27 Feb 14	20.63500 -0.47	21.05	20.42	20.98	34,368,868
26 Feb 14	21.10000 +0.09	21.11	20.60	21.00	35,075,580
25 Feb 14	21.01500 -0.24	21.18	20.07	21.18	51,348,004
24 Feb 14	21.25000 +0.42	21.31	20.74	20.95	30,897,720
21 Feb 14	20.83500 +0.02	20.92	20.77	20.83	16,209,050
20 Feb 14	20.81000 -0.09	20.84	20.62	20.73	13,133,286
19 Feb 14	20.89500 +0.27	20.94	20.60	20.60	24,288,036
18 Feb 14	20.62500 +0.10	20.66	20.36	20.57	19,553,140
17 Feb 14	20.52500 +0.04	20.57	20.38	20.50	9,935,787
14 Feb 14	20.48500 +0.26	20.49	20.21	20.23	19,794,308
13 Feb 14	20.23000 -0.01	20.25	20.03	20.16	14,692,801
12 Feb 14	20.23500 +0.24	20.25	19.76	19.99	22,145,546
11 Feb 14	20.00000 +0.14	20.06	19.84	19.94	19,675,248
10 Feb 14	19.86000 -0.13	20.00	19.74	19.99	13,594,533
07 Feb 14	19.98500 +0.02	20.01	19.74	20.00	20,114,012
06 Feb 14	19.96500 +0.72	19.99	19.28	19.30	26,339,784
05 Feb 14	19.24500 -0.14	19.44	19.17	19.34	19,135,118
04 Feb 14	19.39000 -0.16	19.58	19.33	19.42	22,166,404
03 Feb 14	19.54500 -0.40	20.01	19.51	19.84	29,751,716
31 Jan 14	19.94000 -0.12	20.03	19.60	20.02	29,962,098
30 Jan 14	20.06000 +0.69	20.10	19.43	19.59	33,045,022
29 Jan 14	19.37000 +0.14	19.63	19.06	19.31	31,132,198
28 Jan 14	19.23000 -0.08	19.47	19.14	19.39	25,331,920
27 Jan 14	19.31000 -0.06	19.56	19.06	19.43	19,842,808
24 Jan 14	19.37000 -0.38	20.04	19.33	19.83	33,174,104
23 Jan 14	19.75500 +0.09	19.89	19.61	19.66	24,341,896
22 Jan 14	19.66500 +0.16	19.68	19.44	19.59	17,950,048
21 Jan 14	19.50500 -0.07	19.80	19.44	19.66	17,954,872
20 Jan 14	19.57000 +0.07	19.72	19.46	19.55	22,573,408
17 Jan 14	19.50500 +0.22	19.53	19.24	19.27	26,775,440
16 Jan 14	19.28000 -0.08	19.38	19.16	19.34	17,841,648
15 Jan 14	19.36500 +0.30	19.39	19.02	19.08	19,933,628
14 Jan 14	19.07000 +0.05	19.07	18.75	18.87	14,288,373
13 Jan 14	19.02000 +0.17	19.06	18.86	18.88	14,883,536
10 Jan 14	18.85000 +0.36	18.94	18.56	18.65	22,499,888
09 Jan 14	18.49000 -0.01	18.71	18.44	18.54	16,555,571
08 Jan 14	18.50500 -0.13	18.65	18.44	18.57	17,330,344
07 Jan 14	18.63500 +0.05	18.69	18.47	18.59	19,024,110
06 Jan 14	18.59000 -0.17	18.76	18.52	18.72	11,888,717
03 Jan 14	18.76500 +0.06	18.91	18.69	18.74	10,120,789
02 Jan 14	18.70000 -0.45	19.13	18.66	19.06	15,643,067
31 Dec 13	19.15500 +0.09	19.16	18.98	19.03	3,107,904
30 Dec 13	19.07000 -0.06	19.19	18.96	19.17	9,730,663
27 Dec 13	19.12500 +0.31	19.16	18.91	19.00	17,193,040
24 Dec 13	18.82000 +0.07	18.88	18.66	18.75	1,868,999
23 Dec 13	18.74500 +0.04	18.76	18.58	18.70	13,088,668
20 Dec 13	18.71000 -0.25	19.00	18.53	19.00	37,418,772
19 Dec 13	18.95500 +0.44	19.03	18.70	18.71	28,145,278
18 Dec 13	18.51000 +0.11	18.56	18.34	18.43	15,359,805
17 Dec 13	18.40000 -0.07	18.65	18.25	18.30	24,127,644
16 Dec 13	18.46500 +0.50	18.47	17.92	18.00	23,808,436
13 Dec 13	17.97000 +0.05	18.08	17.80	18.08	18,460,982
12 Dec 13	17.92500 -0.14	18.10	17.92	18.07	17,870,244
11 Dec 13	18.06500 +0.50	18.18	17.73	17.75	32,321,308
10 Dec 13	17.56500 -0.01	17.98	17.57	17.98	21,389,760
09 Dec 13	17.58000 -0.06	17.69	17.35	17.65	20,347,044
06 Dec 13	17.63500 +0.05	17.75	17.35	17.75	23,426,642
05 Dec 13	17.58500 -0.37	18.02	17.56	18.00	23,928,222
04 Dec 13	17.95000 -0.08	18.10	17.64	18.05	27,180,706
03 Dec 13	18.03000 -0.59	18.58	18.03	18.55	24,692,468
02 Dec 13	18.62500 -0.07	18.75	18.53	18.68	12,910,771
29 Nov 13	18.69500 -0.10	18.83	18.69	18.81	11,902,206
28 Nov 13	18.79500 +0.03	18.85	18.70	18.76	10,321,892
27 Nov 13	18.76500 +0.17	19.25	18.75	19.00	30,946,240
26 Nov 13	18.59500 -0.16	18.84	18.58	18.80	17,208,102
25 Nov 13	18.75000 +0.13	18.82	18.63	18.75	16,853,008
22 Nov 13	18.62000 +0.09	18.89	18.57	18.62	17,120,644
21 Nov 13	18.53500 +0.07	18.68	18.37	18.44	13,403,965
20 Nov 13	18.46500 -0.22	18.66	18.41	18.61	13,296,880
19 Nov 13	18.68000 -0.17	18.83	18.65	18.80	12,745,648
18 Nov 13	18.85000 +0.11	18.97	18.64	18.69	17,182,452
15 Nov 13	18.73500 +0.51	19.10	18.63	18.74	34,882,184
14 Nov 13	18.23000 +0.09	18.40	18.18	18.30	17,807,008
13 Nov 13	18.14000 -0.20	18.33	18.09	18.28	20,324,876
12 Nov 13	18.34500 -0.22	18.58	18.32	18.52	12,256,740
11 Nov 13	18.56000 +0.01	18.60	18.34	18.60	9,394,166
08 Nov 13	18.55000 +0.02	18.67	18.33	18.40	15,287,118
07 Nov 13	18.53000 -0.19	18.92	18.44	18.64	18,521,194
06 Nov 13	18.72500 +0.06	18.84	18.64	18.75	11,526,713
05 Nov 13	18.66500 -0.04	18.98	18.56	18.98	18,664,076
04 Nov 13	18.71000 +0.09	18.71	18.53	18.59	7,137,984
01 Nov 13	18.61500 -0.08	18.88	18.56	18.70	6,697,801
31 Oct 13	18.69500 +0.13	18.69	18.35	18.49	15,356,156
30 Oct 13	18.56500 -0.20	18.80	18.49	18.75	15,400,190
29 Oct 13	18.76500 +0.05	18.90	18.66	18.75	10,604,303
28 Oct 13	18.72000 -0.05	18.84	18.60	18.84	10,134,613
25 Oct 13	18.77000 -0.20	18.85	18.57	18.80	14,817,118
24 Oct 13	18.97000 +0.08	19.00	18.80	18.90	11,975,931
23 Oct 13	18.89000 -0.19	18.98	18.74	18.94	17,905,444
22 Oct 13	19.07500 -0.10	19.23	19.02	19.10	15,423,498
21 Oct 13	19.18000 -0.15	19.28	19.10	19.16	13,392,025
18 Oct 13	19.32500 +0.08	19.35	19.00	19.24	29,447,748
17 Oct 13	19.24500 +0.28	19.25	18.86	18.90	33,977,516
16 Oct 13	18.97000 +0.66	18.98	18.18	18.38	35,905,280
15 Oct 13	18.30500 +0.10	18.39	18.21	18.25	11,088,688
14 Oct 13	18.20000 +0.11	18.25	18.00	18.03	10,754,846
11 Oct 13	18.09000 -0.06	18.42	18.02	18.26	20,978,744
10 Oct 13	18.14500 +0.66	18.19	17.50	17.59	31,599,172
09 Oct 13	17.49000 +0.44	17.68	16.98	17.05	31,533,060
08 Oct 13	17.05000 -0.05	17.19	17.01	17.06	11,920,463
07 Oct 13	17.10000 -0.18	17.18	17.01	17.17	13,058,903
04 Oct 13	17.28500 +0.41	17.45	16.87	16.89	21,184,534
03 Oct 13	16.87500 -0.27	17.24	16.83	17.23	12,803,551
02 Oct 13	17.15000 -0.14	17.33	17.08	17.25	13,441,821
01 Oct 13	17.29000 +0.29	17.29	17.07	17.15	18,386,894
30 Sep 13	17.00500 -0.14	17.07	16.93	17.00	11,742,052
27 Sep 13	17.14500 -0.05	17.26	17.05	17.20	9,274,188
26 Sep 13	17.19000 +0.06	17.25	17.10	17.16	15,290,306
25 Sep 13	17.13000 +0.09	17.18	16.94	16.97	12,918,764
24 Sep 13	17.03500 -0.09	17.17	16.94	17.15	18,850,140
23 Sep 13	17.12000 -0.19	17.35	17.05	17.34	16,651,959
20 Sep 13	17.31000 -0.07	17.42	17.10	17.25	26,141,948
19 Sep 13	17.38000 -0.08	17.61	17.24	17.55	25,069,100
18 Sep 13	17.45500 +0.11	17.45	17.32	17.40	13,524,646
17 Sep 13	17.34500 -0.23	17.57	17.33	17.56	16,590,395
16 Sep 13	17.57000 +0.30	17.57	17.25	17.41	28,489,834
13 Sep 13	17.27000 +0.13	17.40	17.08	17.19	21,566,684
12 Sep 13	17.14500 +0.44	17.30	17.07	17.20	44,727,476
11 Sep 13	16.70000 -0.19	16.70	16.46	16.68	24,802,116
10 Sep 13	16.89000 +0.17	16.90	16.63	16.90	20,866,580
09 Sep 13	16.72000 +0.26	16.89	16.57	16.69	26,424,944
06 Sep 13	16.45500 +0.00	16.54	16.27	16.46	20,798,728
05 Sep 13	16.45500 +0.51	16.52	16.17	16.24	38,231,444
04 Sep 13	15.95000 +0.15	16.02	15.64	15.75	14,156,672
03 Sep 13	15.79500 +0.15	16.01	15.55	15.65	22,266,724
02 Sep 13	15.64500 +0.30	15.65	15.47	15.50	11,930,095
30 Aug 13	15.34500 -0.25	15.65	15.35	15.49	16,445,311
29 Aug 13	15.59500 +0.24	15.85	15.03	15.07	23,562,258
28 Aug 13	15.35000 +0.01	15.36	15.19	15.25	18,947,316
27 Aug 13	15.34500 -0.52	15.90	15.31	15.77	20,609,736
26 Aug 13	15.86500 +0.02	15.90	15.78	15.86	6,329,107
23 Aug 13	15.84000 -0.06	15.91	15.72	15.90	11,820,141
22 Aug 13	15.89500 +0.03	16.00	15.85	15.86	10,970,353
21 Aug 13	15.86500 -0.01	15.99	15.85	15.94	8,376,517
20 Aug 13	15.87500 -0.31	16.18	15.79	16.17	14,828,482
19 Aug 13	16.18000 -0.12	16.33	16.17	16.30	6,708,212
16 Aug 13	16.30000 +0.10	16.30	16.16	16.19	12,524,478
15 Aug 13	16.19500 -0.03	16.25	16.07	16.17	8,147,918
14 Aug 13	16.22500 -0.07	16.32	16.14	16.32	8,612,778
13 Aug 13	16.30000 +0.04	16.34	16.23	16.31	6,303,339
12 Aug 13	16.26000 +0.09	16.27	16.08	16.27	6,485,788
08 Aug 13	16.17000 +0.12	16.17	15.93	16.03	10,427,073
07 Aug 13	16.05000 +0.09	16.18	15.89	15.89	12,861,335
06 Aug 13	15.96000 -0.10	16.16	15.85	16.08	16,754,451
05 Aug 13	16.06000 +0.04	16.18	16.02	16.03	9,999,847
02 Aug 13	16.02000 -0.06	16.15	15.94	16.15	11,482,217
01 Aug 13	16.08000 +0.02	16.16	15.97	16.10	13,649,392
31 Jul 13	16.06000 -0.05	16.11	15.90	16.00	17,060,492
30 Jul 13	16.10500 +0.13	16.19	16.00	16.00	12,928,395
29 Jul 13	15.97000 -0.10	16.24	15.90	16.15	21,113,020
26 Jul 13	16.07000 +0.09	16.90	16.05	16.50	54,504,524
25 Jul 13	15.98000 +0.00	16.00	15.78	16.00	11,555,317
24 Jul 13	15.97500 -0.10	16.20	15.69	16.17	21,399,166
23 Jul 13	16.07500 +0.38	16.33	15.91	16.00	33,753,216
22 Jul 13	15.70000 +0.18	15.72	15.43	15.55	14,805,227
19 Jul 13	15.52000 +0.31	15.56	15.23	15.30	24,725,024
18 Jul 13	15.21500 +0.13	15.24	15.02	15.03	12,641,432
17 Jul 13	15.09000 -0.01	15.19	14.94	15.07	11,460,004
16 Jul 13	15.10500 -0.06	15.28	15.03	15.16	12,277,519
15 Jul 13	15.16500 +0.03	15.23	15.06	15.10	7,794,025
12 Jul 13	15.13000 -0.14	15.41	15.10	15.35	12,064,382
11 Jul 13	15.27000 +0.27	15.36	15.09	15.22	12,800,744
10 Jul 13	15.00000 -0.15	15.20	14.93	15.19	11,108,502
09 Jul 13	15.15500 +0.23	15.20	14.82	14.87	16,256,427
08 Jul 13	14.92000 +0.27	14.94	14.68	14.70	14,943,968
05 Jul 13	14.64500 -0.17	14.82	14.56	14.82	17,782,818
04 Jul 13	14.82000 +0.13	14.95	14.63	14.75	21,508,532
03 Jul 13	14.69500 +0.03	14.77	14.45	14.56	23,223,096
02 Jul 13	14.66000 +0.06	14.71	14.40	14.56	17,057,984
01 Jul 13	14.60000 +0.05	14.68	14.54	14.56	12,568,953
28 Jun 13	14.55000 +0.00	14.60	14.40	14.55	24,017,152
27 Jun 13	14.55000 +0.22	14.57	14.26	14.30	18,153,928
26 Jun 13	14.33500 +0.05	14.47	14.12	14.25	24,944,690
25 Jun 13	14.29000 +0.16	14.37	14.22	14.26	15,336,232
24 Jun 13	14.13000 -0.06	14.38	13.99	14.18	21,193,920
21 Jun 13	14.18500 -0.13	14.52	14.19	14.33	29,245,000
20 Jun 13	14.32000 -0.57	14.76	14.26	14.73	31,926,204
19 Jun 13	14.89000 -0.25	15.23	14.86	15.13	13,429,031
18 Jun 13	15.14000 +0.10	15.20	14.93	14.98	12,492,070
17 Jun 13	15.04000 +0.32	15.23	14.69	14.69	22,182,740
14 Jun 13	14.71500 -0.23	14.98	14.41	14.97	24,527,962
13 Jun 13	14.94500 +0.32	14.98	14.41	14.50	24,420,976
12 Jun 13	14.62000 -0.09	14.87	14.55	14.55	13,947,286
11 Jun 13	14.71000 -0.02	14.84	14.60	14.61	18,874,506
10 Jun 13	14.72500 -0.23	14.91	14.65	14.73	16,174,100
07 Jun 13	14.96000 +0.29	15.11	14.55	14.55	17,036,548
06 Jun 13	14.67000 -0.21	15.02	14.67	14.85	17,083,000
05 Jun 13	14.88000 -0.30	15.20	14.88	14.95	14,777,379
04 Jun 13	15.17500 +0.06	15.33	15.15	15.15	10,285,859
03 Jun 13	15.12000 -0.05	15.48	14.97	15.08	19,336,988
31 May 13	15.17000 -0.31	15.39	15.10	15.31	52,439,920
30 May 13	15.47500 +0.03	15.50	15.22	15.23	13,382,255
29 May 13	15.44500 -0.27	15.78	15.44	15.70	17,165,624
28 May 13	15.71500 +0.12	15.77	15.49	15.50	25,615,312
27 May 13	15.59500 +0.43	15.69	15.39	15.42	13,993,408
24 May 13	15.17000 +0.07	15.40	15.13	15.13	23,874,756
23 May 13	15.10000 -0.50	15.47	15.10	15.20	31,060,072
22 May 13	15.60500 +0.20	15.80	15.44	15.45	31,319,364
21 May 13	15.40000 +0.09	15.48	15.20	15.20	19,654,464
20 May 13	15.31500 +0.13	15.34	15.12	15.14	14,178,525
17 May 13	15.19000 -0.11	15.33	15.17	15.19	31,277,688
16 May 13	15.30000 -0.42	15.65	15.20	15.60	33,702,868
15 May 13	15.72000 -0.26	15.90	15.50	15.90	25,781,896
14 May 13	15.98500 -0.77	16.09	15.74	16.04	20,756,058
13 May 13	16.75500 -0.16	17.03	16.68	17.00	21,132,940
10 May 13	16.91000 +0.02	17.10	16.75	16.90	16,854,982
09 May 13	16.89000 -0.01	16.95	16.65	16.79	13,186,816
08 May 13	16.90000 -0.03	16.95	16.81	16.85	11,469,856
07 May 13	16.93000 +0.06	16.99	16.75	16.92	13,372,754
06 May 13	16.87500 -0.06	17.07	16.84	16.95	8,651,957
03 May 13	16.93500 -0.14	17.15	16.81	17.15	26,088,144
02 May 13	17.07000 -0.13	17.15	16.85	17.03	26,623,610
30 Apr 13	17.20000 -0.08	17.36	17.03	17.25	22,455,790
29 Apr 13	17.28000 +0.28	17.30	16.92	17.07	19,148,136
26 Apr 13	17.00000 -0.10	17.08	16.82	16.94	17,931,624
25 Apr 13	17.10000 +0.10	17.25	16.81	17.09	23,219,280
24 Apr 13	17.00000 +0.44	17.05	16.57	16.59	32,718,212
23 Apr 13	16.56000 +0.33	16.58	16.10	16.17	17,293,560
22 Apr 13	16.22500 +0.09	16.31	16.16	16.25	13,998,933
19 Apr 13	16.13500 +0.23	16.17	15.89	16.01	20,719,648
18 Apr 13	15.90500 +0.09	16.18	15.85	15.86	21,105,394
17 Apr 13	15.81000 -0.27	16.17	15.73	16.13	19,946,424
16 Apr 13	16.08000 -0.01	16.25	15.95	15.95	10,758,336
15 Apr 13	16.09000 -0.05	16.20	15.93	16.03	14,975,294
12 Apr 13	16.13500 -0.33	16.46	16.14	16.43	16,904,092
11 Apr 13	16.46500 +0.16	16.53	16.26	16.34	15,334,066
10 Apr 13	16.30500 +0.17	16.36	16.08	16.13	18,614,790
09 Apr 13	16.13500 -0.08	16.35	16.05	16.33	15,191,904
08 Apr 13	16.22000 +0.12	16.35	16.11	16.24	19,134,300
05 Apr 13	16.10000 -0.05	16.40	15.98	16.20	22,465,924
04 Apr 13	16.14500 +0.18	16.38	15.96	15.96	24,883,764
03 Apr 13	15.96500 -0.34	16.33	15.96	16.33	20,033,570
02 Apr 13	16.31000 +0.19	16.40	16.08	16.08	25,365,880
28 Mar 13	16.11500 +0.06	16.32	15.94	16.08	17,322,130
27 Mar 13	16.06000 -0.05	16.32	15.76	16.27	20,512,850
26 Mar 13	16.11000 -0.13	16.40	16.10	16.25	17,923,758
25 Mar 13	16.23500 +0.03	16.47	16.06	16.38	26,334,776
22 Mar 13	16.20000 +0.27	16.24	15.80	15.86	17,048,636
21 Mar 13	15.93000 -0.28	16.08	15.78	16.05	22,790,436
20 Mar 13	16.21500 +0.68	16.50	15.53	15.53	28,973,474
19 Mar 13	15.53500 -0.28	16.03	15.44	15.80	20,559,266
18 Mar 13	15.81000 -0.29	15.88	15.63	15.70	19,391,418
15 Mar 13	16.10000 -0.56	16.24	15.84	16.00	44,895,496
14 Mar 13	16.65500 +0.27	16.69	16.33	16.40	20,836,950
13 Mar 13	16.39000 +0.23	16.45	16.10	16.19	21,191,140
12 Mar 13	16.16000 +0.18	16.25	15.95	15.99	15,869,974
11 Mar 13	15.98500 +0.13	15.98	15.70	15.85	10,127,413
08 Mar 13	15.85000 +0.32	15.90	15.63	15.70	14,904,282
07 Mar 13	15.53500 -0.09	15.69	15.49	15.66	11,728,592
06 Mar 13	15.62000 -0.18	15.94	15.59	15.90	12,000,502
05 Mar 13	15.79500 +0.26	15.84	15.56	15.56	14,656,102
04 Mar 13	15.54000 -0.06	15.77	15.51	15.51	11,535,866
01 Mar 13	15.60500 -0.52	16.07	15.52	15.98	20,387,684
28 Feb 13	16.12000 +0.01	16.12	15.90	15.95	17,735,258
27 Feb 13	16.11000 +0.45	16.28	15.70	15.72	20,896,588
26 Feb 13	15.66500 -0.28	16.30	15.35	15.40	38,252,008
25 Feb 13	15.94500 +0.49	16.15	15.81	15.94	28,397,716
22 Feb 13	15.45000 +0.60	15.45	14.90	14.91	20,222,588
21 Feb 13	14.85000 -0.61	15.34	14.84	15.32	23,656,002
20 Feb 13	15.46500 -0.36	15.93	15.44	15.85	15,103,321
19 Feb 13	15.83000 +0.01	15.99	15.73	15.78	15,367,917
18 Feb 13	15.82000 +0.13	15.86	15.64	15.77	8,823,769
15 Feb 13	15.69500 +0.29	15.86	15.39	15.42	20,650,424
14 Feb 13	15.40500 -0.09	15.52	15.23	15.45	13,838,955
13 Feb 13	15.49000 -0.21	15.69	15.40	15.66	18,596,272
12 Feb 13	15.70000 -0.05	15.79	15.52	15.70	10,079,121
11 Feb 13	15.75000 -0.02	15.94	15.65	15.74	9,530,717
08 Feb 13	15.76500 +0.33	15.90	15.60	15.85	15,993,809
07 Feb 13	15.43500 -0.21	15.85	15.44	15.73	12,377,024
06 Feb 13	15.65000 -0.05	15.80	15.39	15.77	15,108,290
05 Feb 13	15.70000 +0.23	15.78	15.27	15.46	13,994,356
04 Feb 13	15.46500 -0.39	16.05	15.47	15.95	19,871,458
01 Feb 13	15.86000 +0.07	15.98	15.75	15.76	12,822,017
31 Jan 13	15.79000 -0.02	15.98	15.73	15.83	18,182,364
30 Jan 13	15.80500 -0.22	16.08	15.80	16.01	12,762,365
29 Jan 13	16.02500 +0.05	16.05	15.95	16.00	9,850,829
28 Jan 13	15.97500 +0.12	16.08	15.85	15.97	11,168,591
25 Jan 13	15.86000 -0.05	16.17	15.77	15.89	15,443,934
24 Jan 13	15.90500 +0.07	15.97	15.68	15.80	14,560,695
23 Jan 13	15.83000 -0.25	16.10	15.81	16.05	17,437,670
22 Jan 13	16.08000 -0.67	16.59	16.05	16.59	26,022,914
21 Jan 13	16.75500 +0.06	16.75	16.61	16.69	7,140,321
18 Jan 13	16.69000 +0.09	16.99	16.64	16.70	15,920,076
17 Jan 13	16.60500 +0.06	16.78	16.45	16.64	16,687,399
16 Jan 13	16.54000 +0.24	16.57	16.31	16.38	11,690,075
15 Jan 13	16.30000 -0.20	16.66	16.30	16.44	15,203,186
14 Jan 13	16.50000 -0.17	16.80	16.50	16.75	10,747,609
11 Jan 13	16.67500 -0.03	16.77	16.61	16.68	10,448,513
10 Jan 13	16.70000 +0.08	16.78	16.41	16.54	13,377,053
09 Jan 13	16.62000 +0.01	16.72	16.47	16.59	15,678,103
08 Jan 13	16.61000 +0.18	16.70	16.40	16.44	12,860,293
07 Jan 13	16.43000 -0.38	16.77	16.34	16.77	20,830,220
04 Jan 13	16.80500 -0.32	17.11	16.78	17.02	18,340,674
03 Jan 13	17.13000 -0.31	17.39	17.06	17.33	14,384,470
02 Jan 13	17.43500 +0.48	17.43	17.13	17.35	15,616,955
31 Dec 12	16.95000 -0.02	17.15	16.95	16.95	6,585,424
28 Dec 12	16.97000 -0.38	17.43	16.96	17.40	11,296,210
27 Dec 12	17.35000 +0.18	17.40	17.23	17.23	12,916,304
24 Dec 12	17.17000 +0.16	17.21	17.03	17.17	4,191,109
21 Dec 12	17.01000 +0.16	17.03	16.68	16.86	38,137,248
20 Dec 12	16.85500 -0.06	16.97	16.81	16.82	17,117,162
19 Dec 12	16.91500 +0.16	16.92	16.69	16.83	13,327,397
18 Dec 12	16.76000 -0.01	16.92	16.72	16.88	13,000,318
17 Dec 12	16.77000 -0.15	16.99	16.63	16.98	15,536,966
14 Dec 12	16.92500 -0.20	17.13	16.88	17.10	15,490,215
13 Dec 12	17.12000 +0.05	17.17	16.99	17.09	14,326,608
12 Dec 12	17.07500 +0.17	17.08	16.88	16.94	16,296,231
11 Dec 12	16.90500 +0.32	16.94	16.59	16.66	18,568,024
10 Dec 12	16.59000 +0.07	16.60	16.41	16.56	10,023,000
07 Dec 12	16.52500 -0.03	16.67	16.49	16.60	12,294,988
06 Dec 12	16.55500 -0.15	16.85	16.38	16.82	14,663,147
05 Dec 12	16.70000 +0.13	16.76	16.57	16.74	10,913,259
04 Dec 12	16.57000 -0.01	16.61	16.47	16.53	8,658,238
03 Dec 12	16.58500 +0.06	16.80	16.50	16.60	10,823,549
30 Nov 12	16.52000 -0.38	16.85	16.51	16.84	16,869,288
29 Nov 12	16.89500 +0.48	16.90	16.47	16.57	27,924,540
28 Nov 12	16.42000 +0.10	16.42	16.01	16.18	11,281,605
27 Nov 12	16.32000 -0.10	16.69	16.25	16.59	11,607,413
26 Nov 12	16.42500 -0.17	16.59	16.35	16.59	11,888,419
23 Nov 12	16.59000 +0.09	16.59	16.36	16.50	12,999,966
22 Nov 12	16.50000 +0.14	16.50	16.31	16.38	11,580,893
21 Nov 12	16.36000 +0.28	16.36	16.06	16.09	17,539,766
20 Nov 12	16.08000 -0.04	16.23	15.96	16.10	14,971,796
19 Nov 12	16.12000 +0.38	16.13	15.85	15.99	16,993,620
16 Nov 12	15.74000 -0.23	16.02	15.74	15.93	22,505,744
15 Nov 12	15.96500 +0.28	16.20	15.65	15.65	30,008,248
14 Nov 12	15.69000 +0.70	15.79	15.50	15.60	39,317,712
13 Nov 12	14.99000 +0.19	15.02	14.66	14.78	18,487,252
12 Nov 12	14.80000 -0.20	15.09	14.78	15.05	13,841,476
09 Nov 12	15.00500 -0.06	15.16	14.81	15.12	18,402,848
08 Nov 12	15.06000 +0.02	15.30	15.02	15.23	13,055,193
07 Nov 12	15.04500 -0.46	15.71	15.04	15.60	26,320,134
06 Nov 12	15.50500 -0.02	15.68	15.43	15.59	12,574,560
05 Nov 12	15.52500 -0.36	15.80	15.48	15.76	13,904,552
02 Nov 12	15.88000 +0.04	15.92	15.68	15.89	11,828,273
01 Nov 12	15.84000 +0.06	15.92	15.63	15.69	11,304,219
31 Oct 12	15.78500 -0.16	16.08	15.78	15.99	11,630,954
30 Oct 12	15.95000 +0.26	15.99	15.65	15.66	10,263,392
29 Oct 12	15.68500 -0.31	15.94	15.62	15.88	16,863,878
26 Oct 12	15.99500 +0.22	16.07	15.63	15.63	18,936,790
25 Oct 12	15.78000 -0.39	16.18	15.78	16.12	19,398,932
24 Oct 12	16.17500 +0.35	16.25	15.57	15.84	22,773,568
23 Oct 12	15.82000 -0.20	16.38	15.82	16.02	26,000,554
22 Oct 12	16.02500 +0.28	16.14	15.74	15.85	22,693,868
19 Oct 12	15.74500 -0.07	15.84	15.65	15.81	19,895,416
18 Oct 12	15.81500 -0.20	16.05	15.65	16.00	21,619,784
17 Oct 12	16.01500 +0.01	16.06	15.91	16.01	17,696,876
16 Oct 12	16.00000 +0.27	16.00	15.72	15.85	22,931,780
15 Oct 12	15.72500 +0.43	15.76	15.60	15.60	19,064,208
12 Oct 12	15.30000 -0.25	15.52	15.30	15.45	10,382,397
11 Oct 12	15.55000 +0.14	15.60	15.27	15.34	14,827,174
10 Oct 12	15.41500 -0.24	15.73	15.41	15.55	19,215,646
09 Oct 12	15.66000 +0.31	15.74	15.28	15.42	31,474,732
08 Oct 12	15.35000 -0.20	15.68	15.35	15.58	16,674,732
05 Oct 12	15.55500 +0.26	15.56	15.30	15.30	16,555,526
04 Oct 12	15.30000 -0.18	15.59	15.28	15.52	13,310,565
03 Oct 12	15.48500 +0.07	15.60	15.25	15.31	13,008,454
02 Oct 12	15.41000 -0.19	15.70	15.33	15.48	11,019,327
01 Oct 12	15.60000 +0.43	15.66	15.06	15.10	14,947,364
28 Sep 12	15.17500 -0.52	15.84	15.18	15.80	23,324,868
27 Sep 12	15.70000 +0.15	15.73	15.52	15.69	9,753,064
26 Sep 12	15.55000 -0.35	15.81	15.55	15.81	16,018,613
25 Sep 12	15.90500 +0.48	15.90	15.39	15.48	20,393,552
24 Sep 12	15.42000 -0.27	15.56	15.35	15.56	12,487,942
21 Sep 12	15.69000 +0.43	15.73	15.30	15.30	34,198,680
20 Sep 12	15.26000 -0.24	15.49	15.26	15.43	15,255,519
19 Sep 12	15.50000 +0.25	15.70	15.35	15.45	23,439,664
18 Sep 12	15.25000 -0.28	15.70	15.23	15.49	16,323,107
17 Sep 12	15.53500 -0.30	15.64	15.42	15.56	16,652,143
14 Sep 12	15.83000 +0.13	15.96	15.69	15.95	18,237,100
13 Sep 12	15.70000 -0.12	15.92	15.70	15.77	11,951,593
12 Sep 12	15.82000 +0.00	15.96	15.70	15.90	14,338,965
11 Sep 12	15.82000 +0.16	15.82	15.55	15.65	12,969,904
10 Sep 12	15.65500 +0.01	15.70	15.53	15.68	10,441,853
07 Sep 12	15.65000 +0.30	15.82	15.38	15.43	21,238,362
06 Sep 12	15.35500 +0.03	15.40	15.19	15.30	32,235,406
05 Sep 12	15.32500 -0.20	15.50	15.18	15.46	13,128,509
04 Sep 12	15.52000 -0.20	15.75	15.52	15.75	8,064,034
03 Sep 12	15.72500 +0.14	15.73	15.45	15.48	7,771,289
31 Aug 12	15.59000 -0.01	15.74	15.41	15.41	15,660,834
30 Aug 12	15.60500 +0.49	15.85	15.40	15.55	28,012,474
29 Aug 12	15.11000 -0.39	15.30	15.05	15.25	20,787,126
28 Aug 12	15.50000 -0.15	15.69	15.50	15.55	9,222,129
27 Aug 12	15.65000 +0.03	15.72	15.50	15.50	11,425,737
24 Aug 12	15.62000 -0.19	15.77	15.47	15.65	14,529,329
23 Aug 12	15.80500 +0.23	15.81	15.60	15.70	13,296,329
22 Aug 12	15.57500 -0.29	15.85	15.57	15.70	10,200,827
21 Aug 12	15.86500 -0.03	16.10	15.86	15.98	12,576,709
20 Aug 12	15.90000 -0.13	16.10	15.89	16.03	8,007,390
17 Aug 12	16.03000 +0.10	16.17	15.93	16.00	19,265,164
16 Aug 12	15.93000 +0.22	15.93	15.57	15.69	13,386,705
15 Aug 12	15.71000 -0.04	15.77	15.55	15.65	5,853,447
14 Aug 12	15.75000 +0.10	15.77	15.65	15.70	11,069,776
13 Aug 12	15.65500 +0.02	15.83	15.57	15.63	8,542,252
10 Aug 12	15.63000 -0.11	15.69	15.40	15.65	8,739,346
09 Aug 12	15.74500 -0.04	15.85	15.53	15.82	9,680,545
08 Aug 12	15.78500 -0.04	15.85	15.52	15.78	14,280,490
07 Aug 12	15.82500 +0.30	15.85	15.52	15.54	17,806,800
06 Aug 12	15.52000 -0.06	15.61	15.32	15.53	17,182,464
03 Aug 12	15.58500 +0.61	15.59	14.59	14.90	24,242,012
02 Aug 12	14.97000 -0.83	15.77	14.97	15.59	26,968,960
01 Aug 12	15.80000 +0.34	15.82	15.44	15.55	14,793,283
31 Jul 12	15.46000 -0.23	15.70	15.40	15.70	17,181,848
30 Jul 12	15.68500 +0.27	15.69	15.27	15.49	19,005,574
27 Jul 12	15.42000 +0.20	15.42	14.86	15.29	24,097,900
26 Jul 12	15.22000 +0.62	15.22	14.31	14.68	27,082,328
25 Jul 12	14.60000 +0.10	14.81	14.47	14.48	13,969,369
24 Jul 12	14.50000 -0.22	14.81	14.50	14.56	16,547,726
23 Jul 12	14.72000 -0.39	15.11	14.70	15.00	26,256,384
20 Jul 12	15.11500 -0.55	15.62	15.10	15.55	35,359,508
19 Jul 12	15.66500 -0.19	15.93	15.60	15.93	19,602,336
18 Jul 12	15.85500 +0.25	15.86	15.66	15.69	16,780,892
17 Jul 12	15.60000 -0.19	15.85	15.54	15.80	16,131,284
16 Jul 12	15.79500 +0.02	15.80	15.53	15.75	16,454,693
13 Jul 12	15.77000 +0.54	15.84	15.30	15.40	35,570,432
12 Jul 12	15.23500 +0.36	15.42	14.88	15.00	36,212,324
11 Jul 12	14.87500 -0.05	14.94	14.76	14.80	14,065,895
10 Jul 12	14.92500 +0.03	15.18	14.90	15.00	21,492,460
09 Jul 12	14.89500 +0.28	15.02	14.60	14.68	20,944,362
06 Jul 12	14.62000 -0.22	14.87	14.62	14.80	14,704,295
05 Jul 12	14.84000 -0.09	15.16	14.72	14.89	25,029,060
04 Jul 12	14.93000 +0.07	14.93	14.78	14.84	17,425,868
03 Jul 12	14.86500 +0.06	14.86	14.55	14.72	22,513,680
02 Jul 12	14.80500 +0.18	14.93	14.65	14.69	28,697,160
29 Jun 12	14.63000 +0.44	14.70	14.34	14.65	45,911,996
28 Jun 12	14.19500 +0.74	14.45	13.31	13.48	78,262,096
27 Jun 12	13.45000 +0.03	13.59	13.32	13.48	21,433,666
26 Jun 12	13.41500 -0.15	13.52	13.30	13.42	22,011,238
25 Jun 12	13.57000 -0.44	13.98	13.51	13.84	19,601,376
22 Jun 12	14.00500 +0.04	14.11	13.73	13.90	17,092,342
21 Jun 12	13.96500 -0.06	14.09	13.72	13.95	20,747,844
20 Jun 12	14.03000 +0.07	14.10	13.84	14.07	17,196,898
19 Jun 12	13.95500 +0.36	13.97	13.57	13.68	18,658,760
18 Jun 12	13.59500 -0.28	14.10	13.54	14.00	55,864,916
15 Jun 12	13.88000 +0.15	13.96	13.66	13.78	37,843,256
14 Jun 12	13.73500 +0.10	13.79	13.54	13.55	20,899,474
13 Jun 12	13.63500 +0.04	13.80	13.54	13.72	21,801,836
12 Jun 12	13.59500 +0.06	13.76	13.40	13.55	19,370,856
11 Jun 12	13.53500 -0.03	13.81	13.51	13.72	25,482,908
08 Jun 12	13.57000 -0.02	13.59	13.25	13.43	22,700,726
07 Jun 12	13.59000 +0.48	13.80	13.10	13.18	53,889,096
06 Jun 12	13.11000 +0.21	13.18	12.87	12.89	27,842,336
05 Jun 12	12.89500 -0.08	13.03	12.77	12.96	14,444,555
04 Jun 12	12.97500 +0.05	13.09	12.68	12.68	13,595,992
01 Jun 12	12.92500 -0.14	13.13	12.82	13.09	32,021,248
31 May 12	13.06000 +0.10	13.20	12.94	12.95	31,710,460
30 May 12	12.96500 -0.19	13.20	12.91	13.05	34,892,896
29 May 12	13.16000 +0.15	13.19	12.91	12.99	14,675,834
28 May 12	13.01000 -0.09	13.22	12.95	13.10	11,083,024
25 May 12	13.09500 +0.03	13.15	12.81	12.98	18,237,136
24 May 12	13.07000 +0.31	13.13	12.55	12.70	22,148,704
23 May 12	12.75500 -0.45	13.07	12.69	12.98	26,173,632
22 May 12	13.21000 -0.06	13.35	12.95	13.07	28,184,964
21 May 12	13.26500 +0.08	13.39	13.01	13.02	19,019,116
18 May 12	13.19000 +0.24	13.30	12.76	12.76	29,615,952
17 May 12	12.95000 -0.06	13.05	12.64	12.88	21,159,992
16 May 12	13.00500 +0.32	13.25	12.43	12.46	31,471,216
15 May 12	12.68000 +0.25	13.25	12.58	13.00	43,547,008
14 May 12	12.43000 -0.35	12.62	12.35	12.51	26,966,424
11 May 12	12.78000 -0.27	12.99	12.53	12.86	31,081,480
10 May 12	13.04500 +0.23	13.09	12.70	12.78	25,360,444
09 May 12	12.82000 -0.48	13.01	12.70	12.99	28,202,392
08 May 12	13.30000 -0.15	13.58	13.20	13.55	32,216,296
07 May 12	13.45500 +0.45	13.51	12.77	13.02	62,441,664
04 May 12	13.00000 -0.79	13.03	12.73	12.78	72,781,760
03 May 12	13.79000 -0.15	14.21	13.71	14.10	26,288,864
02 May 12	13.93500 -0.03	14.24	13.81	14.10	29,311,248
30 Apr 12	13.96500 -0.31	14.23	13.85	14.19	25,522,714
27 Apr 12	14.27500 +0.40	14.27	13.66	13.83	36,411,056
26 Apr 12	13.87000 +0.53	14.41	13.69	14.03	58,344,352
25 Apr 12	13.33500 +0.19	13.40	13.03	13.18	25,570,154
24 Apr 12	13.15000 +0.51	13.18	12.61	12.61	29,472,336
23 Apr 12	12.64000 -0.26	12.85	12.60	12.81	25,187,228
20 Apr 12	12.90000 +0.48	12.94	12.45	12.48	38,043,868
19 Apr 12	12.41500 -0.34	12.83	12.41	12.80	39,209,520
18 Apr 12	12.75500 -0.22	12.99	12.57	12.90	25,216,790
17 Apr 12	12.97000 +0.32	12.97	12.50	12.53	31,872,420
16 Apr 12	12.64500 -0.04	12.81	12.60	12.63	20,766,848
13 Apr 12	12.68500 -0.16	12.83	12.63	12.80	37,354,208
12 Apr 12	12.85000 -0.23	13.09	12.68	13.05	38,368,044
11 Apr 12	13.08000 +0.06	13.16	12.95	12.98	23,238,076
10 Apr 12	13.01500 -0.29	13.30	13.02	13.13	29,192,722
05 Apr 12	13.30500 -0.09	13.45	13.18	13.42	31,354,986
04 Apr 12	13.39500 -0.36	13.73	13.38	13.66	34,844,112
03 Apr 12	13.76000 -0.20	14.05	13.75	13.95	19,521,452
02 Apr 12	13.96500 +0.20	13.98	13.66	13.73	20,338,312
30 Mar 12	13.76000 +0.13	13.81	13.63	13.64	26,018,646
29 Mar 12	13.63000 -0.19	13.80	13.61	13.72	38,174,876
28 Mar 12	13.82000 -0.14	14.03	13.82	13.91	21,101,110
27 Mar 12	13.95500 -0.07	14.17	13.92	14.06	20,004,620
26 Mar 12	14.02500 -0.01	14.09	13.88	14.03	16,768,208
23 Mar 12	14.03000 +0.13	14.09	13.85	13.85	27,751,618
22 Mar 12	13.90000 -0.06	14.02	13.85	13.95	27,495,024
21 Mar 12	13.96000 -0.04	14.38	13.96	14.09	28,792,624
20 Mar 12	14.00000 +0.12	14.07	13.85	13.86	26,135,372
19 Mar 12	13.88000 -0.07	13.95	13.85	13.93	25,806,060
16 Mar 12	13.95000 -0.09	14.07	13.90	14.04	41,865,764
15 Mar 12	14.04000 -0.11	14.14	13.90	14.10	39,669,480
14 Mar 12	14.15000 -0.19	14.36	14.05	14.30	34,602,392
13 Mar 12	14.33500 +0.20	14.38	14.19	14.19	23,948,488
12 Mar 12	14.13000 +0.13	14.24	13.94	13.99	29,133,168
09 Mar 12	14.00000 -0.05	14.15	13.95	14.09	18,608,254
08 Mar 12	14.05000 +0.20	14.10	13.83	13.90	28,691,380
07 Mar 12	13.84500 +0.30	13.90	13.60	13.65	37,074,548
06 Mar 12	13.54500 -0.60	14.11	13.53	14.07	46,271,436
05 Mar 12	14.14500 -0.21	14.31	14.06	14.31	34,144,368
02 Mar 12	14.36000 -0.14	14.58	14.16	14.56	58,868,376
01 Mar 12	14.50000 -1.62	15.39	14.47	15.30	131,180,448
29 Feb 12	16.12000 -0.20	16.34	15.95	16.33	33,680,428
28 Feb 12	16.32500 +0.01	16.45	16.20	16.38	14,170,571
27 Feb 12	16.32000 -0.17	16.42	16.20	16.40	13,989,346
24 Feb 12	16.49000 +0.14	16.53	16.41	16.45	11,741,339
23 Feb 12	16.35000 +0.04	16.39	16.24	16.28	14,270,931
22 Feb 12	16.31000 -0.26	16.61	16.28	16.59	16,784,824
21 Feb 12	16.57000 -0.01	16.65	16.41	16.60	12,055,417
20 Feb 12	16.57500 +0.07	16.64	16.47	16.63	12,752,188
17 Feb 12	16.51000 +0.14	16.67	16.46	16.48	16,437,975
16 Feb 12	16.37000 +0.06	16.42	16.22	16.30	19,877,646
15 Feb 12	16.31000 +0.00	16.45	16.20	16.30	18,452,572
14 Feb 12	16.31000 +0.08	16.53	16.16	16.17	17,627,964
13 Feb 12	16.22500 +0.11	16.40	16.14	16.18	13,778,732
10 Feb 12	16.11000 -0.22	16.32	16.02	16.22	17,469,832
09 Feb 12	16.33500 -0.06	16.50	16.17	16.44	21,234,236
08 Feb 12	16.39500 +0.20	16.60	16.17	16.22	23,984,940
07 Feb 12	16.19000 +0.02	16.27	16.07	16.27	16,433,373
06 Feb 12	16.16500 -0.03	16.20	15.95	16.20	16,008,163
03 Feb 12	16.20000 -0.01	16.25	15.94	16.18	23,037,902
02 Feb 12	16.21500 +0.16	16.30	16.07	16.18	20,477,096
01 Feb 12	16.06000 +0.06	16.18	15.95	16.03	26,352,118
31 Jan 12	16.00000 +0.15	16.09	15.86	15.90	25,635,708
30 Jan 12	15.85000 +0.05	15.90	15.58	15.73	24,540,832
27 Jan 12	15.80000 -0.13	16.06	15.73	15.88	18,371,056
26 Jan 12	15.92500 +0.05	15.94	15.64	15.87	29,415,856
25 Jan 12	15.87500 -0.06	16.03	15.77	15.99	15,693,516
24 Jan 12	15.93000 -0.28	16.10	15.74	16.04	24,630,196
23 Jan 12	16.21000 +0.12	16.22	15.98	16.10	17,326,638
20 Jan 12	16.09000 +0.01	16.24	15.99	16.16	24,023,076
19 Jan 12	16.08000 +0.18	16.12	15.85	15.96	17,081,056
18 Jan 12	15.90000 -0.33	16.31	15.81	16.29	24,753,932
17 Jan 12	16.22500 +0.15	16.41	16.08	16.24	21,209,252
16 Jan 12	16.08000 +0.21	16.13	15.61	15.80	13,801,533
13 Jan 12	15.87000 -0.12	16.13	15.58	16.13	31,784,020
12 Jan 12	15.99000 -0.02	16.18	15.87	16.14	27,236,596
11 Jan 12	16.01000 -0.27	16.31	15.91	16.26	29,319,042
10 Jan 12	16.28000 -0.04	16.68	15.82	16.48	42,367,844
09 Jan 12	16.32000 -0.23	16.68	16.24	16.68	15,183,459
06 Jan 12	16.55000 -0.14	16.89	16.47	16.73	11,257,319
05 Jan 12	16.68500 -0.31	17.02	16.68	17.00	16,862,192
04 Jan 12	16.99500 -0.41	17.41	16.95	17.39	14,387,033
03 Jan 12	17.40500 -0.10	17.63	17.01	17.58	18,014,768
02 Jan 12	17.51000 +0.59	17.51	16.95	17.03	14,079,217
30 Dec 11	16.92000 +0.16	16.92	16.64	16.84	9,435,164
29 Dec 11	16.76000 +0.40	16.76	16.28	16.43	9,059,446
28 Dec 11	16.36000 -0.21	16.83	16.36	16.56	9,893,765
27 Dec 11	16.57000 +0.06	16.77	16.50	16.51	5,639,638
23 Dec 11	16.51500 +0.13	16.63	16.40	16.57	8,228,265
22 Dec 11	16.39000 +0.13	16.52	16.19	16.33	10,519,362
21 Dec 11	16.26000 -0.09	16.67	16.15	16.47	15,233,627
20 Dec 11	16.35000 +0.36	16.42	15.91	15.94	19,587,988
19 Dec 11	15.99500 -0.24	16.30	15.95	16.09	14,781,710
16 Dec 11	16.24000 -0.20	16.53	16.10	16.52	43,313,104
15 Dec 11	16.44000 +0.27	16.59	16.22	16.26	24,260,488
14 Dec 11	16.17000 -0.45	16.59	16.06	16.51	21,107,876
13 Dec 11	16.62500 +0.01	16.80	16.55	16.69	16,166,173
12 Dec 11	16.61000 -0.30	16.98	16.58	16.84	15,049,640
09 Dec 11	16.91000 +0.44	16.96	16.31	16.33	20,456,188
08 Dec 11	16.46500 -0.40	17.15	16.44	16.98	20,738,044
07 Dec 11	16.86500 -0.20	17.40	16.73	17.23	17,521,058
06 Dec 11	17.06500 -0.10	17.24	16.92	17.09	20,838,276
05 Dec 11	17.16500 +0.21	17.26	16.98	17.20	22,197,828
02 Dec 11	16.95500 -0.05	17.24	16.84	17.14	20,057,448
01 Dec 11	17.00000 -0.12	17.20	16.89	17.11	17,314,756
30 Nov 11	17.12000 +0.62	17.12	16.18	16.32	35,176,092
29 Nov 11	16.50500 +0.28	16.58	16.01	16.10	22,308,064
28 Nov 11	16.22500 +0.74	16.24	15.62	15.74	21,600,982
25 Nov 11	15.49000 +0.20	15.53	15.13	15.26	15,386,523
24 Nov 11	15.28500 -0.15	15.65	15.10	15.60	21,957,180
23 Nov 11	15.43500 -0.44	15.93	15.44	15.69	20,813,756
22 Nov 11	15.88000 +0.02	16.17	15.85	16.02	18,633,556
21 Nov 11	15.86000 -0.39	16.34	15.86	16.33	22,622,940
18 Nov 11	16.25500 +0.37	16.48	15.80	15.82	25,569,554
17 Nov 11	15.88000 -0.46	16.29	15.82	16.26	23,484,996
16 Nov 11	16.34000 +0.86	16.43	15.65	15.66	34,447,524
15 Nov 11	15.48000 -0.41	15.88	15.43	15.73	21,617,196
14 Nov 11	15.88500 +0.02	16.17	15.69	15.88	23,623,456
11 Nov 11	15.87000 +0.40	15.92	15.26	15.54	17,091,808
10 Nov 11	15.46500 +0.06	15.73	15.15	15.15	14,778,703
09 Nov 11	15.41000 -0.52	16.14	15.36	15.97	17,994,932
08 Nov 11	15.92500 +0.17	16.15	15.68	15.76	17,821,180
07 Nov 11	15.75500 +0.28	15.98	15.10	15.40	27,452,762
04 Nov 11	15.47500 -0.52	16.14	15.44	16.08	19,858,066
03 Nov 11	16.00000 +0.33	16.12	15.28	15.34	28,516,578
02 Nov 11	15.67000 +0.18	15.79	15.31	15.74	18,966,916
01 Nov 11	15.49500 -0.76	16.06	15.48	16.00	30,145,244
31 Oct 11	16.25000 -0.58	16.71	16.25	16.69	18,365,190
28 Oct 11	16.83500 -0.22	17.26	16.76	17.10	17,699,992
27 Oct 11	17.05500 +1.05	17.07	16.27	16.59	35,430,988
26 Oct 11	16.00500 -0.01	16.30	15.84	16.05	21,657,686
25 Oct 11	16.01500 -0.44	16.45	15.90	16.41	21,535,420
24 Oct 11	16.46000 +0.46	16.51	15.88	16.14	23,660,884
21 Oct 11	15.99500 +0.43	15.99	15.64	15.71	20,473,284
20 Oct 11	15.56500 -0.45	15.94	15.56	15.82	22,981,122
19 Oct 11	16.01500 -0.13	16.30	15.90	16.23	16,712,868
18 Oct 11	16.14500 -0.16	16.25	15.97	16.25	14,847,741
17 Oct 11	16.30500 -0.24	16.80	16.27	16.60	18,593,084
14 Oct 11	16.54000 +0.18	16.72	16.32	16.40	21,220,956
13 Oct 11	16.36500 -0.31	16.64	16.27	16.58	23,823,066
12 Oct 11	16.67000 +0.52	16.73	16.08	16.11	20,596,404
11 Oct 11	16.15000 -0.09	16.25	15.93	16.15	12,005,469
10 Oct 11	16.23500 +0.22	16.27	15.92	16.13	15,052,308
07 Oct 11	16.02000 +0.08	16.11	15.77	15.95	14,396,652
06 Oct 11	15.94500 +0.38	15.96	15.54	15.64	24,481,370
05 Oct 11	15.56500 +0.65	15.57	15.04	15.26	21,801,930
04 Oct 11	14.91500 -0.22	15.04	14.74	15.00	20,395,286
03 Oct 11	15.13000 -0.20	15.28	14.99	15.14	13,149,411
30 Sep 11	15.33500 -0.05	15.46	15.06	15.32	24,993,784
29 Sep 11	15.38000 +0.05	15.65	15.18	15.26	21,260,724
28 Sep 11	15.33500 -0.26	15.69	15.16	15.46	23,466,032
27 Sep 11	15.59500 +0.80	15.60	14.92	15.15	26,129,482
26 Sep 11	14.79500 +0.03	15.09	14.47	14.54	27,584,474
23 Sep 11	14.76000 +0.07	14.86	14.40	14.85	32,987,492
22 Sep 11	14.69500 -0.53	15.02	14.51	14.92	42,665,584
21 Sep 11	15.23000 -0.47	15.65	15.16	15.62	20,834,600
20 Sep 11	15.70000 +0.37	15.72	15.20	15.25	17,028,860
19 Sep 11	15.33000 -0.43	15.59	15.22	15.55	24,291,468
16 Sep 11	15.76000 -0.07	16.07	15.76	15.98	49,460,944
15 Sep 11	15.83500 +0.15	16.07	15.48	15.51	30,357,600
14 Sep 11	15.69000 +0.17	15.72	15.28	15.28	27,666,096
13 Sep 11	15.52000 +0.07	15.70	15.05	15.65	31,920,222
12 Sep 11	15.45500 -0.59	15.70	15.35	15.45	44,501,016
09 Sep 11	16.05000 -0.04	16.47	15.80	15.99	62,182,092
08 Sep 11	16.09000 +0.02	16.12	15.66	15.90	35,932,380
07 Sep 11	16.06500 +0.48	16.12	15.81	15.98	29,141,240
06 Sep 11	15.59000 -0.51	16.13	15.52	16.08	35,946,380
05 Sep 11	16.10000 -0.65	16.56	16.00	16.41	27,765,298
02 Sep 11	16.75000 -0.53	17.18	16.57	17.05	33,744,812
01 Sep 11	17.28500 +0.32	17.48	16.89	16.99	35,844,960
31 Aug 11	16.96500 +0.79	16.97	16.40	16.42	47,543,856
30 Aug 11	16.17500 +0.13	16.44	16.02	16.44	20,205,882
29 Aug 11	16.05000 +0.46	16.17	15.81	15.85	16,267,644
26 Aug 11	15.58500 -0.02	15.80	15.18	15.60	20,562,996
25 Aug 11	15.60500 -0.54	16.38	15.57	16.23	27,412,896
24 Aug 11	16.14500 +0.40	16.21	15.68	15.88	20,950,712
23 Aug 11	15.74500 +0.30	15.90	15.55	15.60	24,377,016
22 Aug 11	15.45000 +0.16	15.77	15.15	15.15	20,355,752
19 Aug 11	15.29000 +0.01	15.60	14.68	15.23	39,374,348
18 Aug 11	15.28500 -0.66	16.02	15.19	15.81	39,770,876
17 Aug 11	15.95000 +0.19	16.05	15.52	15.68	19,459,536
16 Aug 11	15.75500 +0.01	15.76	15.42	15.61	21,162,404
15 Aug 11	15.74500 +0.19	15.76	15.42	15.67	19,655,212
12 Aug 11	15.55000 +0.55	15.55	14.56	14.94	38,702,612
11 Aug 11	15.00500 +0.26	15.21	14.10	15.20	65,619,492
10 Aug 11	14.75000 -0.77	15.84	14.75	15.77	60,679,528
09 Aug 11	15.52500 +0.34	15.61	14.73	15.19	72,392,000
08 Aug 11	15.18000 -0.30	15.80	15.14	15.35	45,300,792
05 Aug 11	15.48500 -0.10	16.10	15.01	15.15	46,268,188
04 Aug 11	15.58000 -0.56	16.48	15.52	16.43	42,511,224
03 Aug 11	16.14000 -0.03	16.52	15.95	16.00	41,926,776
02 Aug 11	16.16500 -0.21	16.47	16.16	16.25	27,548,098
01 Aug 11	16.37500 -0.33	16.99	16.33	16.90	29,415,074
29 Jul 11	16.70500 -0.08	16.79	16.50	16.65	24,897,680
28 Jul 11	16.78000 -0.07	16.86	16.66	16.85	25,166,268
27 Jul 11	16.85500 -0.24	17.08	16.76	17.08	24,782,130
26 Jul 11	17.09500 -0.24	17.32	16.93	17.26	28,350,612
25 Jul 11	17.33500 -0.43	17.66	17.33	17.64	23,465,358
22 Jul 11	17.76000 +0.16	17.77	17.54	17.65	19,328,476
21 Jul 11	17.60500 +0.33	17.67	17.14	17.33	25,989,288
20 Jul 11	17.27500 +0.19	17.34	17.03	17.19	20,765,220
19 Jul 11	17.08500 +0.33	17.11	16.84	16.90	26,154,644
18 Jul 11	16.75000 -0.24	16.95	16.66	16.91	26,147,268
15 Jul 11	16.99000 -0.01	17.12	16.90	17.00	27,305,874
14 Jul 11	17.00000 -0.31	17.18	17.00	17.13	20,598,544
13 Jul 11	17.31000 +0.02	17.54	17.17	17.23	29,044,630
12 Jul 11	17.29000 -0.09	17.37	16.90	17.15	44,380,132
11 Jul 11	17.38500 -0.70	17.99	17.37	17.98	45,044,512
08 Jul 11	18.08500 -0.62	18.85	18.08	18.80	32,872,728
07 Jul 11	18.70000 -0.05	18.95	18.69	18.89	18,984,836
06 Jul 11	18.75000 -0.22	19.03	18.64	19.00	18,916,690
05 Jul 11	18.97000 -0.05	19.02	18.88	19.02	14,230,133
04 Jul 11	19.01500 -0.03	19.05	18.90	19.05	15,145,436
01 Jul 11	19.05000 -0.13	19.23	18.89	19.20	24,224,364
30 Jun 11	19.17500 +0.15	19.19	18.99	19.08	26,119,048
29 Jun 11	19.02000 +0.42	19.02	18.71	18.74	23,274,686
28 Jun 11	18.60500 +0.10	18.68	18.40	18.52	18,594,228
27 Jun 11	18.50000 +0.06	18.59	18.38	18.48	15,193,238
24 Jun 11	18.44000 +0.05	18.73	18.41	18.68	23,255,832
23 Jun 11	18.39000 -0.52	18.81	18.37	18.80	23,773,456
22 Jun 11	18.91000 -0.02	18.97	18.80	18.92	15,900,806
21 Jun 11	18.93000 +0.47	18.93	18.47	18.57	20,971,024
20 Jun 11	18.46000 -0.21	18.51	18.25	18.30	16,694,028
17 Jun 11	18.66500 +0.34	18.67	18.09	18.31	44,666,068
16 Jun 11	18.32500 +0.16	18.33	18.07	18.11	36,090,672
15 Jun 11	18.17000 -0.57	18.73	18.13	18.65	42,374,552
14 Jun 11	18.74000 +0.24	18.77	18.44	18.50	24,739,648
13 Jun 11	18.50000 -0.07	18.68	18.45	18.50	16,894,736
10 Jun 11	18.57000 -0.27	18.85	18.50	18.81	20,424,168
09 Jun 11	18.84000 +0.22	18.87	18.57	18.62	21,346,032
08 Jun 11	18.62000 -0.27	18.89	18.62	18.81	22,472,454
07 Jun 11	18.89000 -0.01	19.00	18.81	18.88	15,968,822
06 Jun 11	18.90000 -0.17	19.03	18.87	18.94	16,149,908
03 Jun 11	19.07000 +0.12	19.09	18.86	18.92	20,386,764
02 Jun 11	18.95000 -0.33	19.18	18.95	19.00	17,261,788
01 Jun 11	19.28000 -0.11	19.57	19.25	19.38	19,864,168
31 May 11	19.39500 +0.44	19.40	19.05	19.05	26,877,568
30 May 11	18.96000 -0.16	19.17	18.92	19.00	9,353,539
27 May 11	19.12000 +0.12	19.28	19.05	19.14	15,503,208
26 May 11	19.00000 -0.07	19.15	18.91	19.03	24,419,028
25 May 11	19.07000 +0.12	19.08	18.81	18.81	18,897,022
24 May 11	18.95000 +0.06	19.08	18.85	18.85	20,202,528
23 May 11	18.89000 -0.37	19.12	18.89	18.98	23,077,784
20 May 11	19.26000 +0.00	19.56	19.19	19.20	24,069,428
19 May 11	19.26500 +0.07	19.39	19.17	19.18	19,718,548
18 May 11	19.19000 +0.09	19.31	19.05	19.20	17,157,864
17 May 11	19.10500 -0.13	19.38	19.03	19.09	20,863,760
16 May 11	19.23500 -0.17	19.33	19.08	19.23	21,169,574
13 May 11	19.40500 +0.30	19.78	19.31	19.42	34,512,788
12 May 11	19.11000 -0.30	19.31	19.03	19.07	18,996,166
11 May 11	19.41000 +0.25	19.41	19.14	19.14	22,593,232
10 May 11	19.16000 +0.25	19.28	18.91	18.95	19,541,520
09 May 11	18.91000 -0.28	19.20	18.86	19.10	25,777,968
06 May 11	19.19000 +0.05	19.29	19.06	19.21	28,789,196
05 May 11	19.14000 -1.52	19.47	19.02	19.31	36,571,296
04 May 11	20.65500 -0.25	20.99	20.63	20.90	28,525,328
03 May 11	20.91000 -0.35	21.32	20.75	21.21	27,131,198
02 May 11	21.26000 +0.08	21.37	21.20	21.29	11,215,837
29 Apr 11	21.18500 +0.01	21.25	21.12	21.19	11,376,495
28 Apr 11	21.17500 +0.30	21.19	20.94	21.00	23,518,076
27 Apr 11	20.87000 +0.20	20.87	20.64	20.64	19,492,968
26 Apr 11	20.67000 +0.34	20.67	20.27	20.33	20,459,448
21 Apr 11	20.33500 -0.24	20.57	20.22	20.50	17,110,628
20 Apr 11	20.57000 +0.57	20.57	20.06	20.06	25,120,496
19 Apr 11	19.99500 +0.19	20.07	19.77	19.86	17,496,436
18 Apr 11	19.81000 -0.48	20.38	19.81	20.28	29,222,624
15 Apr 11	20.28500 -0.07	20.50	20.19	20.41	24,574,020
14 Apr 11	20.35000 -0.23	20.52	20.33	20.46	21,124,076
13 Apr 11	20.58000 +0.07	20.68	20.47	20.56	14,810,317
12 Apr 11	20.51500 -0.18	20.73	20.46	20.56	20,777,274
11 Apr 11	20.69000 +0.09	20.76	20.44	20.56	14,576,860
08 Apr 11	20.60500 +0.23	20.63	20.43	20.47	18,514,972
07 Apr 11	20.37000 -0.18	20.65	20.36	20.61	20,748,118
06 Apr 11	20.55500 +0.08	20.68	20.36	20.56	17,816,726
05 Apr 11	20.48000 -0.16	20.67	20.26	20.60	25,546,246
04 Apr 11	20.63500 +0.12	20.85	20.28	20.75	30,261,228
01 Apr 11	20.51500 +0.36	20.53	20.17	20.33	21,876,268
31 Mar 11	20.15000 +0.01	20.27	20.00	20.08	24,033,448
30 Mar 11	20.14000 +0.28	20.16	19.97	20.00	20,410,952
29 Mar 11	19.86000 +0.08	19.87	19.50	19.79	13,535,516
28 Mar 11	19.78500 +0.09	19.80	19.62	19.67	12,717,082
25 Mar 11	19.69500 +0.00	19.83	19.67	19.80	14,308,030
24 Mar 11	19.69000 +0.22	19.69	19.32	19.40	20,618,296
23 Mar 11	19.47000 -0.08	19.62	19.36	19.45	17,812,554
22 Mar 11	19.55000 -0.20	19.76	19.50	19.61	20,585,012
21 Mar 11	19.75500 +0.53	19.78	19.49	19.58	25,830,990
18 Mar 11	19.22500 +0.09	19.55	19.10	19.18	33,055,668
17 Mar 11	19.13500 +0.64	19.15	18.58	18.62	36,659,032
16 Mar 11	18.50000 -0.46	19.20	18.50	18.98	42,812,708
15 Mar 11	18.96000 -0.52	19.30	18.80	19.14	46,547,472
14 Mar 11	19.48000 -0.26	19.82	19.48	19.75	35,820,508
11 Mar 11	19.74000 -0.40	20.01	19.74	19.86	25,204,798
10 Mar 11	20.13500 +0.07	20.17	19.83	19.88	25,853,412
09 Mar 11	20.07000 +0.08	20.14	19.93	19.99	19,635,030
08 Mar 11	19.99000 +0.09	20.07	19.77	19.99	18,397,704
07 Mar 11	19.90000 +0.01	20.10	19.73	19.85	16,696,333
04 Mar 11	19.88500 -0.09	20.28	19.85	20.14	19,450,084
03 Mar 11	19.98000 -0.06	20.25	19.83	20.04	23,899,126
02 Mar 11	20.04000 -0.35	20.30	20.01	20.21	23,362,796
01 Mar 11	20.39000 -0.27	20.94	20.09	20.69	28,834,392
28 Feb 11	20.66000 +0.13	20.89	20.38	20.50	19,775,820
25 Feb 11	20.53500 +0.39	20.60	20.07	20.25	16,229,743
24 Feb 11	20.15000 -0.15	20.25	20.01	20.12	19,383,716
23 Feb 11	20.29500 +0.06	20.65	20.25	20.32	31,035,854
22 Feb 11	20.24000 -0.39	20.59	20.18	20.51	26,501,988
21 Feb 11	20.63000 -0.19	20.90	20.53	20.90	15,145,638
18 Feb 11	20.82000 -0.01	20.86	20.70	20.84	18,558,424
17 Feb 11	20.83500 +0.02	20.88	20.74	20.87	13,385,246
16 Feb 11	20.81000 +0.17	20.87	20.60	20.68	18,048,380
15 Feb 11	20.63500 +0.09	20.72	20.49	20.60	12,043,700
14 Feb 11	20.55000 -0.22	20.85	20.39	20.85	19,228,816
11 Feb 11	20.77000 +0.18	20.84	20.37	20.60	16,959,340
10 Feb 11	20.59500 -0.37	20.79	20.40	20.72	33,928,208
09 Feb 11	20.96500 -0.17	21.13	20.92	21.03	19,161,532
08 Feb 11	21.14000 -0.53	21.33	20.92	21.23	36,407,832
07 Feb 11	21.67500 +0.53	21.67	21.19	21.23	21,484,154
04 Feb 11	21.14000 +0.00	21.22	20.93	21.17	14,633,061
03 Feb 11	21.13500 -0.11	21.23	21.00	21.15	14,055,318
02 Feb 11	21.24500 +0.25	21.26	21.11	21.25	16,369,875
01 Feb 11	21.00000 +0.07	21.10	20.90	21.00	19,933,152
31 Jan 11	20.93500 -0.27	21.17	20.85	21.15	21,897,544
28 Jan 11	21.20000 -0.52	21.75	21.18	21.72	23,792,720
27 Jan 11	21.72500 -0.05	21.86	21.39	21.66	18,019,132
26 Jan 11	21.77000 -0.06	22.03	21.64	21.97	17,528,128
25 Jan 11	21.82500 -0.11	22.07	21.78	22.00	13,939,073
24 Jan 11	21.94000 +0.27	22.00	21.60	21.66	16,820,868
21 Jan 11	21.67000 +0.11	21.86	21.42	21.54	25,078,980
20 Jan 11	21.56000 +0.21	21.78	21.25	21.45	24,116,868
19 Jan 11	21.35000 -0.05	21.68	21.34	21.50	23,076,820
18 Jan 11	21.39500 +0.62	21.76	20.93	20.96	36,441,020
17 Jan 11	20.77500 -0.02	20.94	20.69	20.89	10,833,663
14 Jan 11	20.80000 +0.20	20.81	20.43	20.61	16,880,636
13 Jan 11	20.59500 -0.03	20.61	20.39	20.55	24,655,882
12 Jan 11	20.62000 +0.16	20.62	20.41	20.44	20,777,832
11 Jan 11	20.46000 +0.24	20.46	20.23	20.34	15,475,031
10 Jan 11	20.22000 -0.33	20.50	20.17	20.50	17,613,100
07 Jan 11	20.54500 -0.24	20.90	20.53	20.77	11,673,205
06 Jan 11	20.78000 +0.11	21.03	20.66	20.69	11,348,643
05 Jan 11	20.67000 -0.18	20.75	20.44	20.75	13,424,637
04 Jan 11	20.85500 +0.08	20.93	20.70	20.82	14,717,304
03 Jan 11	20.77500 +0.57	20.82	20.26	20.44	9,771,625
31 Dec 10	20.20000 -0.31	20.58	20.20	20.50	4,144,748
30 Dec 10	20.51500 -0.26	20.85	20.43	20.75	9,189,001
29 Dec 10	20.77000 +0.26	20.90	20.58	20.58	6,857,372
28 Dec 10	20.51500 -0.09	20.75	20.48	20.70	4,379,071
27 Dec 10	20.60000 -0.38	20.98	20.45	20.90	7,517,315
24 Dec 10	20.97500 -0.03	21.01	20.80	20.90	1,405,045
23 Dec 10	21.01000 +0.02	21.13	20.91	20.99	6,797,345
22 Dec 10	20.98500 -0.03	21.10	20.93	20.97	12,271,985
21 Dec 10	21.01500 +0.17	21.22	20.86	20.90	16,253,199
20 Dec 10	20.84000 +0.22	20.98	20.59	20.63	12,445,546
17 Dec 10	20.62000 -0.02	20.81	20.58	20.69	26,773,282
16 Dec 10	20.64000 -0.07	20.67	20.44	20.61	16,971,132
15 Dec 10	20.70500 +0.22	20.90	20.54	20.65	23,695,100
14 Dec 10	20.49000 +0.04	20.55	20.23	20.45	16,055,599
13 Dec 10	20.45000 +0.05	20.58	20.32	20.41	14,834,622
10 Dec 10	20.40000 -0.16	20.65	20.39	20.59	12,891,163
09 Dec 10	20.55500 +0.39	20.67	20.25	20.34	21,524,436
08 Dec 10	20.16500 +0.25	20.27	19.80	19.89	15,862,593
07 Dec 10	19.91500 +0.22	20.00	19.66	19.73	23,473,400
06 Dec 10	19.70000 +0.05	19.93	19.62	19.85	18,480,308
03 Dec 10	19.65500 +0.02	19.88	19.47	19.59	21,853,956
02 Dec 10	19.63500 +0.16	19.64	19.08	19.58	25,586,094
01 Dec 10	19.48000 +0.68	19.58	18.91	18.93	26,508,730
30 Nov 10	18.79500 -0.25	19.23	18.75	19.09	32,141,984
29 Nov 10	19.05000 -0.40	19.72	19.05	19.49	25,412,904
26 Nov 10	19.45000 -0.40	19.68	19.31	19.62	25,983,388
25 Nov 10	19.85000 -0.06	19.90	19.66	19.83	13,890,311
24 Nov 10	19.91000 +0.08	20.00	19.76	19.93	16,500,160
23 Nov 10	19.83000 -0.51	20.28	19.83	20.16	21,209,984
22 Nov 10	20.34500 -0.22	20.70	20.30	20.66	15,412,280
19 Nov 10	20.56000 +0.19	20.58	20.22	20.40	20,863,734
18 Nov 10	20.37000 +0.35	20.55	20.11	20.18	19,576,384
17 Nov 10	20.02000 +0.16	20.09	19.81	19.85	16,159,823
16 Nov 10	19.86000 -0.64	20.25	19.86	20.20	28,283,192
15 Nov 10	20.49500 +0.30	20.59	20.00	20.01	14,655,613
12 Nov 10	20.20000 -0.36	20.48	19.73	20.05	37,660,200
11 Nov 10	20.56500 -0.10	20.72	20.46	20.65	13,131,440
10 Nov 10	20.67000 -0.09	20.86	20.58	20.70	16,321,768
09 Nov 10	20.76000 +0.35	20.93	20.30	20.30	16,894,862
08 Nov 10	20.41000 -0.02	20.48	20.25	20.46	12,090,840
05 Nov 10	20.43000 +0.07	20.65	20.32	20.42	14,780,059
04 Nov 10	20.36500 +0.32	20.50	20.03	20.09	19,080,308
03 Nov 10	20.05000 -0.15	20.37	20.04	20.19	14,183,162
02 Nov 10	20.20000 +0.00	20.32	20.08	20.10	14,955,921
01 Nov 10	20.20000 -0.30	20.59	20.07	20.50	17,217,490
29 Oct 10	20.49500 +0.14	20.67	20.34	20.44	18,815,548
28 Oct 10	20.36000 +0.22	20.52	20.18	20.20	14,319,308
27 Oct 10	20.14000 -0.25	20.42	20.08	20.30	13,995,667
26 Oct 10	20.39000 -0.13	20.56	20.28	20.40	13,864,681
25 Oct 10	20.52000 -0.05	20.84	20.41	20.67	14,335,966
22 Oct 10	20.57000 -0.11	20.75	20.52	20.52	10,367,846
21 Oct 10	20.68000 +0.13	20.74	20.32	20.44	16,071,252
20 Oct 10	20.55000 +0.02	20.55	20.27	20.41	16,703,359
19 Oct 10	20.52500 -0.10	20.70	20.52	20.52	14,202,991
18 Oct 10	20.62500 +0.02	20.69	20.43	20.47	10,196,788
15 Oct 10	20.60000 +0.20	20.65	20.45	20.51	18,496,484
14 Oct 10	20.40000 -0.10	20.62	20.32	20.45	19,329,160
13 Oct 10	20.50000 +0.48	20.50	20.09	20.18	16,028,799
12 Oct 10	20.02500 -0.30	20.20	19.76	20.20	19,669,456
11 Oct 10	20.32500 +0.01	20.41	20.23	20.25	10,753,605
08 Oct 10	20.31500 +0.11	20.41	19.90	20.19	22,049,116
07 Oct 10	20.20000 +0.11	20.42	20.07	20.18	24,686,664
06 Oct 10	20.09500 +0.13	20.24	19.94	20.09	21,053,484
05 Oct 10	19.96500 +0.44	19.98	19.39	19.50	16,641,529
04 Oct 10	19.52000 -0.38	19.94	19.48	19.92	15,749,789
01 Oct 10	19.89500 -0.15	20.27	19.83	20.05	21,865,628
30 Sep 10	20.05000 +0.13	20.34	19.83	19.88	27,463,470
29 Sep 10	19.92500 -0.19	20.31	19.89	20.20	20,512,160
28 Sep 10	20.11000 +0.15	20.18	19.81	19.97	21,047,316
27 Sep 10	19.96500 +0.02	20.12	19.88	20.00	15,209,630
24 Sep 10	19.94000 +0.36	19.94	19.38	19.52	19,503,988
23 Sep 10	19.58500 -0.10	19.92	19.39	19.80	16,347,057
22 Sep 10	19.68000 -0.21	20.00	19.52	19.95	19,596,128
21 Sep 10	19.89000 -0.16	20.20	19.89	19.95	17,354,136
20 Sep 10	20.05000 +0.25	20.19	19.83	20.00	16,979,892
17 Sep 10	19.79500 +0.17	20.08	19.67	19.86	38,444,788
16 Sep 10	19.62500 +0.10	19.87	19.43	19.58	16,985,856
15 Sep 10	19.52000 -0.30	19.90	19.43	19.90	19,542,954
14 Sep 10	19.82000 +0.14	19.87	19.62	19.72	16,361,291
13 Sep 10	19.68000 +0.19	19.84	19.55	19.67	16,761,668
10 Sep 10	19.48500 -0.05	19.63	19.33	19.52	18,323,644
09 Sep 10	19.53500 +0.01	19.59	19.23	19.48	19,269,184
08 Sep 10	19.52500 +0.16	19.58	19.14	19.29	17,507,708
07 Sep 10	19.36500 -0.22	19.49	19.23	19.48	15,326,893
06 Sep 10	19.58000 +0.11	19.63	19.48	19.49	11,890,529
03 Sep 10	19.47000 +0.00	19.77	19.37	19.39	22,913,110
02 Sep 10	19.46500 +0.14	19.75	19.10	19.14	30,839,296
01 Sep 10	19.33000 +0.92	19.43	18.78	18.81	54,037,208
31 Aug 10	18.41000 +0.23	18.75	17.86	17.90	33,770,620
30 Aug 10	18.18500 +0.08	18.40	18.03	18.13	17,597,408
27 Aug 10	18.10500 +0.74	18.16	17.17	17.25	37,331,580
26 Aug 10	17.36500 +0.08	17.48	17.25	17.40	15,781,124
25 Aug 10	17.28000 -0.08	17.73	17.08	17.34	20,941,568
24 Aug 10	17.36500 -0.39	17.64	17.24	17.61	16,325,581
23 Aug 10	17.75500 +0.10	17.89	17.57	17.73	11,513,675
20 Aug 10	17.65000 -0.35	18.12	17.61	17.99	21,348,430
19 Aug 10	18.00000 -0.22	18.50	18.00	18.34	18,569,584
18 Aug 10	18.21500 -0.03	18.39	18.02	18.17	11,251,682
17 Aug 10	18.25000 +0.22	18.26	18.04	18.08	13,312,556
16 Aug 10	18.03500 -0.06	18.25	17.95	18.19	12,512,350
13 Aug 10	18.09500 -0.05	18.35	18.00	18.27	14,145,316
12 Aug 10	18.14500 +0.29	18.49	18.02	18.05	28,524,204
11 Aug 10	17.85500 -0.43	18.33	17.84	18.17	18,510,706
10 Aug 10	18.28000 -0.33	18.58	18.16	18.58	17,027,960
09 Aug 10	18.61000 +0.36	18.68	18.50	18.53	13,728,328
06 Aug 10	18.25500 -0.41	18.68	18.16	18.51	24,288,318
05 Aug 10	18.66500 -0.04	18.89	18.62	18.65	11,709,041
04 Aug 10	18.70500 +0.16	18.76	18.33	18.42	12,794,016
03 Aug 10	18.54000 -0.35	18.83	18.40	18.75	21,097,618
02 Aug 10	18.89500 +0.45	18.95	18.49	18.50	17,912,968
30 Jul 10	18.44500 +0.09	18.58	18.07	18.33	25,654,202
29 Jul 10	18.35000 +0.10	18.77	18.22	18.22	22,166,788
28 Jul 10	18.25000 +0.01	18.32	18.08	18.23	15,864,290
27 Jul 10	18.24000 -0.18	18.58	18.17	18.50	22,030,938
26 Jul 10	18.42500 +0.21	18.43	18.03	18.30	16,545,619
23 Jul 10	18.21500 +0.22	18.34	17.83	17.99	24,605,728
22 Jul 10	18.00000 +0.53	18.03	17.27	17.43	23,404,490
21 Jul 10	17.47000 +0.42	17.56	17.21	17.24	21,719,696
20 Jul 10	17.05000 -0.16	17.35	16.86	17.35	16,437,916
19 Jul 10	17.20500 -0.09	17.44	17.14	17.16	14,078,875
16 Jul 10	17.30000 -0.31	17.80	17.27	17.71	21,374,224
15 Jul 10	17.61000 -0.22	17.95	17.57	17.69	16,925,552
14 Jul 10	17.83000 -0.06	17.94	17.62	17.92	15,172,409
13 Jul 10	17.89000 +0.41	17.89	17.41	17.41	21,335,682
12 Jul 10	17.48000 +0.14	17.58	17.35	17.47	13,302,941
09 Jul 10	17.34500 +0.17	17.48	17.25	17.35	12,930,246
08 Jul 10	17.17000 +0.17	17.25	17.00	17.07	19,291,928
07 Jul 10	17.00000 +0.25	17.03	16.47	16.55	29,170,444
06 Jul 10	16.75500 +0.30	16.92	16.53	16.55	21,136,102
05 Jul 10	16.45500 -0.03	16.57	16.40	16.50	9,579,345
02 Jul 10	16.48500 +0.20	16.64	16.38	16.55	25,073,782
01 Jul 10	16.28500 -0.53	16.67	16.25	16.57	25,004,728
30 Jun 10	16.81500 +0.12	16.90	16.52	16.80	25,344,536
29 Jun 10	16.69500 -0.65	17.13	16.69	17.05	23,815,908
28 Jun 10	17.34500 +0.14	17.42	17.11	17.38	16,762,436
25 Jun 10	17.20000 +0.03	17.50	17.15	17.29	22,125,534
24 Jun 10	17.17500 -0.26	17.61	17.08	17.61	22,076,480
23 Jun 10	17.43500 -0.56	17.75	17.23	17.68	32,456,082
22 Jun 10	17.99000 -0.09	18.14	17.77	18.00	22,550,196
21 Jun 10	18.08500 +0.26	18.20	18.05	18.18	19,608,360
18 Jun 10	17.82500 -0.13	17.98	17.66	17.91	30,145,874
17 Jun 10	17.95000 +0.05	18.05	17.75	17.81	18,759,094
16 Jun 10	17.90500 +0.06	18.00	17.76	18.00	25,930,532
15 Jun 10	17.85000 +0.32	17.92	17.35	17.35	30,428,356
14 Jun 10	17.53000 +0.34	17.53	17.27	17.29	22,482,184
11 Jun 10	17.19000 +0.17	17.25	16.87	17.00	25,096,608
10 Jun 10	17.02000 +0.17	17.11	16.57	16.60	26,260,248
09 Jun 10	16.85500 +0.28	16.85	16.35	16.35	25,826,864
08 Jun 10	16.57000 -0.37	17.02	16.42	16.92	31,440,800
07 Jun 10	16.94000 -0.17	17.16	16.73	16.80	28,090,578
04 Jun 10	17.11500 -0.56	17.99	17.05	17.77	29,216,174
03 Jun 10	17.67000 +0.20	17.95	17.65	17.75	27,216,428
02 Jun 10	17.47000 -0.03	17.57	17.17	17.42	25,185,492
01 Jun 10	17.50500 -0.13	17.53	17.04	17.42	29,476,228
31 May 10	17.63500 -0.10	17.74	17.53	17.55	9,621,832
28 May 10	17.74000 +0.06	17.92	17.66	17.86	22,481,212
27 May 10	17.68000 +0.67	17.72	17.17	17.41	37,335,148
26 May 10	17.01500 +0.64	17.27	16.61	16.62	45,189,968
25 May 10	16.37000 -0.50	16.61	16.17	16.57	34,124,000
24 May 10	16.87000 -0.07	17.18	16.78	16.98	18,215,392
21 May 10	16.94000 -0.05	17.10	16.52	17.06	41,527,676
20 May 10	16.98500 -0.31	17.44	16.58	17.32	44,351,404
19 May 10	17.30000 -0.60	17.76	17.17	17.76	37,996,792
18 May 10	17.89500 +0.30	17.96	17.73	17.94	20,756,792
17 May 10	17.60000 -0.11	17.98	17.50	17.60	26,385,416
14 May 10	17.71500 -0.75	18.40	17.65	18.38	35,902,556
13 May 10	18.46500 +0.02	18.74	18.38	18.74	21,844,944
12 May 10	18.44500 +0.53	18.70	18.05	18.30	47,677,544
11 May 10	17.91500 -0.21	18.00	17.66	18.00	35,819,056
10 May 10	18.13000 +1.31	18.13	17.15	17.65	65,414,808
07 May 10	16.81500 -0.53	17.60	16.60	16.70	83,392,424
06 May 10	17.34500 -1.94	18.01	17.32	17.80	60,951,324
05 May 10	19.28000 -0.37	19.85	19.28	19.71	47,070,436
04 May 10	19.65000 -0.28	20.18	19.59	20.00	53,516,732
03 May 10	19.93000 +0.13	20.00	19.58	19.94	15,300,709
30 Apr 10	19.80000 +0.08	19.98	19.61	19.72	25,767,552
29 Apr 10	19.71500 +0.27	19.79	19.43	19.53	26,460,172
28 Apr 10	19.44500 -0.56	19.97	19.26	19.80	44,069,104
27 Apr 10	20.00000 -0.67	20.73	20.00	20.54	29,826,780
26 Apr 10	20.66500 +0.24	20.82	20.56	20.69	26,953,840
23 Apr 10	20.42500 +0.24	20.54	20.14	20.25	22,190,448
22 Apr 10	20.18500 +0.02	20.52	20.17	20.35	32,775,966
21 Apr 10	20.16000 -0.10	20.32	20.16	20.26	20,018,636
20 Apr 10	20.26500 +0.33	20.26	19.90	20.01	17,775,404
19 Apr 10	19.93000 -0.07	20.07	19.82	19.91	17,949,444
16 Apr 10	20.00000 -0.20	20.36	19.94	20.05	30,033,580
15 Apr 10	20.20000 +0.23	20.26	19.89	19.89	25,230,032
14 Apr 10	19.97500 +0.19	19.99	19.83	19.90	21,709,766
13 Apr 10	19.78500 -0.09	19.94	19.78	19.81	14,237,599
12 Apr 10	19.88000 -0.19	20.18	19.83	20.17	22,198,676
09 Apr 10	20.07000 +0.43	20.07	19.70	19.80	19,855,608
08 Apr 10	19.63500 -0.16	19.74	19.56	19.67	18,871,120
07 Apr 10	19.79500 -0.28	20.03	19.77	20.00	18,181,550
06 Apr 10	20.08000 -0.09	20.17	19.93	20.14	19,506,860
01 Apr 10	20.17000 +0.35	20.17	19.90	19.98	20,086,972
31 Mar 10	19.81500 +0.06	19.98	19.70	19.82	19,424,564
30 Mar 10	19.75500 -0.10	19.91	19.73	19.86	15,673,395
29 Mar 10	19.85000 +0.00	19.94	19.70	19.91	18,122,658
26 Mar 10	19.85000 +0.00	19.99	19.70	19.78	18,467,852
25 Mar 10	19.85000 +0.30	19.91	19.60	19.60	21,346,100
24 Mar 10	19.55000 +0.20	19.56	19.31	19.44	20,170,412
23 Mar 10	19.35000 +0.06	19.39	19.18	19.33	14,685,682
22 Mar 10	19.29000 +0.09	19.29	19.06	19.16	13,817,629
19 Mar 10	19.20000 -0.09	19.41	19.07	19.38	31,382,728
18 Mar 10	19.29500 -0.16	19.48	19.23	19.47	14,746,144
17 Mar 10	19.45500 +0.00	19.67	19.41	19.54	15,705,647
16 Mar 10	19.46000 +0.22	19.57	19.36	19.44	15,300,498
15 Mar 10	19.23500 -0.22	19.50	19.23	19.45	10,400,448
12 Mar 10	19.45000 -0.06	19.60	19.41	19.59	13,019,320
11 Mar 10	19.51000 +0.01	19.55	19.37	19.40	14,120,834
10 Mar 10	19.50000 +0.08	19.53	19.26	19.53	19,928,144
09 Mar 10	19.42500 +0.16	19.43	19.26	19.28	17,703,972
08 Mar 10	19.26000 -0.09	19.44	19.17	19.42	21,972,364
05 Mar 10	19.35000 +0.17	19.35	18.98	19.28	25,660,596
04 Mar 10	19.18500 +0.03	19.26	18.89	18.93	23,297,168
03 Mar 10	19.15500 +0.20	19.18	18.83	18.91	17,431,112
02 Mar 10	18.96000 +0.15	19.07	18.75	18.98	20,847,110
01 Mar 10	18.81000 +0.31	19.27	18.65	19.17	40,178,984
26 Feb 10	18.50000 +0.33	18.56	18.27	18.29	20,460,100
25 Feb 10	18.17500 -0.38	18.64	18.12	18.49	20,863,122
24 Feb 10	18.55000 +0.14	18.64	18.41	18.43	17,886,020
23 Feb 10	18.41000 -0.14	18.78	18.34	18.75	18,389,000
22 Feb 10	18.55000 -0.15	18.80	18.45	18.80	16,089,147
19 Feb 10	18.70000 +0.37	18.73	18.07	18.22	26,993,168
18 Feb 10	18.33000 -0.02	18.37	18.23	18.30	15,925,791
17 Feb 10	18.35500 +0.17	18.52	18.30	18.32	19,202,904
16 Feb 10	18.18000 +0.10	18.30	17.93	18.30	16,844,226
15 Feb 10	18.08000 +0.08	18.23	18.01	18.15	9,706,388
12 Feb 10	18.00000 -0.07	18.26	17.92	18.25	20,372,696
11 Feb 10	18.07000 -0.14	18.41	17.91	18.38	25,340,758
10 Feb 10	18.21000 +0.21	18.32	18.01	18.03	22,390,272
09 Feb 10	18.00000 +0.00	18.07	17.85	18.03	20,145,132
08 Feb 10	18.00500 +0.17	18.09	17.86	17.95	21,792,776
05 Feb 10	17.83000 -0.65	18.50	17.83	18.50	42,375,304
04 Feb 10	18.48000 -0.17	18.77	18.40	18.65	28,181,130
03 Feb 10	18.64500 +0.03	18.94	18.57	18.62	26,964,324
02 Feb 10	18.61500 +0.22	18.73	18.25	18.50	28,145,436
01 Feb 10	18.39500 -0.45	18.67	18.16	18.63	51,956,560
29 Jan 10	18.85000 -0.01	19.06	18.76	18.99	30,388,228
28 Jan 10	18.86000 -0.43	19.62	18.86	19.53	25,535,968
27 Jan 10	19.29000 -0.25	19.42	19.19	19.37	23,136,032
26 Jan 10	19.54000 +0.02	19.54	19.25	19.40	17,019,596
25 Jan 10	19.52000 -0.24	19.76	19.47	19.70	19,912,224
22 Jan 10	19.76000 +0.06	19.96	19.68	19.69	21,519,548
21 Jan 10	19.70000 -0.18	20.00	19.70	19.97	23,160,700
20 Jan 10	19.88500 -0.53	20.40	19.80	20.30	28,305,500
19 Jan 10	20.42000 +0.20	20.55	20.00	20.25	19,624,980
18 Jan 10	20.22000 -0.42	20.71	19.99	20.56	41,362,052
15 Jan 10	20.63500 -0.39	21.30	20.63	21.17	27,446,964
14 Jan 10	21.02000 +0.20	21.10	20.89	20.97	16,056,177
13 Jan 10	20.82000 +0.19	20.92	20.52	20.52	19,909,932
12 Jan 10	20.62500 -0.27	20.94	20.42	20.86	21,821,620
11 Jan 10	20.90000 +0.04	21.09	20.75	21.09	15,282,477
08 Jan 10	20.86000 -0.25	21.16	20.73	21.00	26,110,650
07 Jan 10	21.11000 -0.06	21.25	20.92	21.20	14,102,331
06 Jan 10	21.17500 -0.23	21.45	21.06	21.44	14,227,216
05 Jan 10	21.40500 +0.00	21.47	21.23	21.45	16,285,915
04 Jan 10	21.41000 +0.61	21.45	20.86	20.90	20,765,886
31 Dec 09	20.79500 -0.05	21.00	20.77	20.85	3,574,711
30 Dec 09	20.84500 -0.19	21.08	20.84	21.08	7,571,012
29 Dec 09	21.03500 +0.03	21.13	20.92	21.11	9,283,728
28 Dec 09	21.00000 +0.00	21.06	20.92	21.03	7,660,314