FUNDMANAGER.co.uk

Waste Connections

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	238.14999 +4.28	238.27	233.87	233.87	333,343
19 Oct 26	233.87000 -3.23	236.40	232.68	234.86	260,287
16 Oct 26	237.10001 +2.00	237.61	233.51	235.82	515,231
15 Oct 26	235.10001 +11.90	235.10	225.92	225.93	1,146,160
14 Oct 26	223.20000 +4.70	223.55	219.38	219.38	569,848
13 Oct 26	218.50000 +0.33	221.00	217.18	220.00	784,632
09 Oct 26	218.17000 -1.85	221.70	217.38	220.04	412,945
08 Oct 26	220.02000 -1.26	223.00	217.23	221.33	391,513
07 Oct 26	221.28000 +1.59	224.35	221.15	221.15	303,867
06 Oct 26	219.69000 -0.28	221.75	218.96	219.76	317,326
05 Oct 26	219.97000 +0.72	220.81	216.48	219.34	240,418
02 Oct 26	219.25000 +4.81	220.75	214.76	215.88	360,400
01 Oct 26	214.44000 -4.64	220.40	212.73	218.88	239,904
30 Sep 26	219.08000 -1.74	222.28	218.84	221.31	323,493
29 Sep 26	220.82001 -0.44	222.43	219.42	220.39	194,438
28 Sep 26	221.25999 +0.97	222.57	219.79	221.47	306,277
25 Sep 26	220.28999 -0.44	221.35	219.23	220.49	197,588
24 Sep 26	220.73000 +1.80	223.19	219.54	219.54	377,600
23 Sep 26	218.92999 +0.28	220.56	217.28	218.51	418,100
22 Sep 26	218.64999 +0.28	219.91	217.96	218.48	299,200
21 Sep 26	218.37000 +0.92	218.39	215.37	217.22	530,069
18 Sep 26	217.45000 +0.38	219.92	217.26	219.92	1,321,052
17 Sep 26	217.07001 -1.99	220.83	216.37	220.26	218,433
16 Sep 26	219.06000 -2.96	223.62	218.36	222.90	388,797
15 Sep 26	222.02000 -2.05	224.67	221.76	224.21	177,832
14 Sep 26	224.07001 +2.51	226.71	223.86	224.91	344,600
11 Sep 26	221.56000 +0.96	223.38	220.57	221.16	280,111
10 Sep 26	220.60001 -1.88	224.28	219.69	223.19	734,272
09 Sep 26	222.48000 -2.58	225.02	221.69	225.02	288,783
08 Sep 26	225.06000 -3.09	226.48	223.54	226.44	276,564
04 Sep 26	228.14999 -1.88	229.31	226.46	229.31	395,700
03 Sep 26	230.03000 +3.00	230.48	226.50	227.11	214,000
02 Sep 26	227.03000 -0.62	229.22	225.64	227.11	259,600
01 Sep 26	227.64999 -1.56	232.20	227.40	229.89	338,300
31 Aug 26	229.21001 -1.68	231.21	228.41	230.68	187,600
28 Aug 26	230.89000 +1.10	231.82	228.21	230.61	288,000
27 Aug 26	229.78999 -2.28	230.85	228.59	230.62	238,000
26 Aug 26	232.07001 +2.07	233.42	229.72	229.72	175,684
25 Aug 26	230.00000 -4.02	234.02	229.32	232.92	234,313
24 Aug 26	234.02000 +0.67	237.11	233.04	233.04	528,572
21 Aug 26	233.35001 +0.92	234.24	231.41	231.62	261,403
20 Aug 26	232.42999 -0.86	233.79	231.50	231.74	314,026
19 Aug 26	233.28999 +3.25	236.05	229.00	230.53	313,860
18 Aug 26	230.03999 +1.10	233.00	229.38	230.36	216,206
17 Aug 26	228.94000 -1.76	230.30	227.85	230.30	146,421
14 Aug 26	230.70000 -0.16	231.44	228.84	231.03	236,764
13 Aug 26	230.86000 +0.34	231.93	229.09	231.00	353,283
12 Aug 26	230.52000 -1.84	233.74	229.00	230.38	232,754
11 Aug 26	232.36000 +0.54	234.07	230.39	231.74	195,024
10 Aug 26	231.82001 -0.24	233.17	230.65	232.01	219,894
07 Aug 26	232.06000 -2.44	236.06	230.27	232.76	359,578
06 Aug 26	234.50000 +4.04	234.67	227.63	232.00	478,263
05 Aug 26	230.46001 -2.66	234.57	228.11	233.51	320,408
04 Aug 26	233.12000 -1.72	235.18	231.05	233.00	298,411
31 Jul 26	234.84000 +1.81	236.87	231.30	231.30	414,359
30 Jul 26	233.03000 -10.21	240.81	231.00	238.25	564,067
29 Jul 26	243.24001 +4.50	245.86	238.58	239.28	734,690
28 Jul 26	238.74001 -0.84	243.00	237.06	241.73	358,963
27 Jul 26	239.58000 +0.22	242.14	238.68	239.36	468,044
24 Jul 26	239.36000 +2.96	240.07	236.16	237.24	376,657
23 Jul 26	236.39999 +0.21	242.02	234.87	240.42	734,966
22 Jul 26	236.19000 -1.06	239.71	235.53	236.37	254,975
21 Jul 26	237.25000 -3.13	238.57	235.24	237.87	392,309
20 Jul 26	240.38000 -0.59	241.86	240.15	240.77	229,435
17 Jul 26	240.97000 -3.83	247.73	238.96	246.87	368,020
16 Jul 26	244.80000 +5.89	246.38	240.13	240.13	381,034
15 Jul 26	238.91000 +0.35	243.53	238.13	238.33	294,820
14 Jul 26	238.56000 -3.87	242.09	237.54	240.29	283,574
13 Jul 26	242.42999 +0.19	245.41	242.33	243.45	244,150
10 Jul 26	242.24001 +0.96	242.62	239.85	242.01	388,972
09 Jul 26	241.28000 -1.90	243.37	239.58	241.20	519,543
08 Jul 26	243.17999 -2.44	245.99	242.11	245.50	368,170
07 Jul 26	245.62000 +7.41	246.57	241.20	241.20	655,285
06 Jul 26	238.21001 -1.61	240.01	238.00	240.00	230,553
03 Jul 26	239.82001 +0.30	242.98	238.45	239.19	179,479
02 Jul 26	239.52000 +3.13	240.03	232.08	235.14	257,902
30 Jun 26	236.39000 -0.60	237.60	234.92	236.85	449,217
29 Jun 26	236.99001 -0.79	239.50	235.07	239.04	480,751
26 Jun 26	237.78000 +1.82	242.14	237.39	237.39	787,741
25 Jun 26	235.96001 -0.92	241.37	235.56	237.20	616,174
24 Jun 26	236.88000 +10.43	237.93	226.89	226.89	539,661
23 Jun 26	226.45000 +9.26	227.23	219.58	219.60	342,900
22 Jun 26	217.19000 +0.16	218.84	216.55	217.48	208,451
19 Jun 26	217.03000 -0.51	219.55	217.01	218.34	875,043
18 Jun 26	217.53999 -1.38	220.66	215.43	217.26	282,850
17 Jun 26	218.92000 -0.67	221.30	217.41	217.46	327,398
16 Jun 26	219.59000 +3.21	219.83	215.50	216.77	427,112
15 Jun 26	216.38000 -1.96	219.78	215.00	216.84	755,500
12 Jun 26	218.34000 +1.20	218.90	216.49	217.35	193,573
11 Jun 26	217.14000 -4.54	223.45	216.99	222.13	367,928
10 Jun 26	221.67999 +1.95	222.88	217.68	218.94	406,970
09 Jun 26	219.73000 +5.06	221.41	214.57	214.67	346,747
08 Jun 26	214.67000 -1.73	218.12	214.49	214.69	449,519
05 Jun 26	216.39999 +2.33	218.79	215.43	215.43	414,386
04 Jun 26	214.07001 +4.45	214.63	211.74	212.00	507,606
03 Jun 26	209.62000 +3.50	211.31	206.10	206.10	390,875
02 Jun 26	206.12000 -0.93	207.61	203.46	205.70	457,193
01 Jun 26	207.05000 +1.31	208.61	206.04	206.66	231,852
29 May 26	205.74001 -2.50	209.41	205.55	208.24	314,093
28 May 26	208.24001 -1.63	213.41	207.74	211.10	489,276
27 May 26	209.87000 -2.52	214.50	209.73	212.45	333,782
26 May 26	212.39000 -3.76	216.47	212.05	214.93	317,655
25 May 26	216.14999 +1.06	217.77	214.19	214.19	50,420
22 May 26	215.09000 +0.42	216.87	213.83	213.99	188,020
21 May 26	214.67000 -1.05	217.41	212.96	214.86	369,508
20 May 26	215.72000 -0.91	217.71	214.51	216.07	236,900
19 May 26	216.63000 +1.27	222.83	216.44	217.54	355,543
15 May 26	215.36000 +2.60	217.49	213.74	214.33	432,167
14 May 26	212.75999 +4.43	213.74	208.44	208.44	290,140
13 May 26	208.33000 +0.91	208.74	204.23	207.00	956,061
12 May 26	207.42000 +0.87	210.29	207.20	208.43	243,401
11 May 26	206.55000 -1.23	209.85	205.43	208.33	332,120
08 May 26	207.78000 -1.91	212.15	207.51	209.19	378,734
07 May 26	209.69000 +0.29	210.74	208.25	209.68	306,327
06 May 26	209.39999 -5.53	214.93	209.07	214.93	401,756
05 May 26	214.92999 -3.64	218.22	214.58	218.22	272,099
04 May 26	218.57001 -0.43	220.43	217.20	218.85	430,838
01 May 26	219.00000 -4.76	225.55	218.96	224.39	252,713
30 Apr 26	223.75999 -0.22	225.51	221.71	223.16	257,983
29 Apr 26	223.98000 +0.28	224.08	220.32	223.27	330,244
28 Apr 26	223.70000 +3.42	223.91	219.24	222.11	375,989
27 Apr 26	220.28000 -6.61	227.29	220.18	225.46	306,339
24 Apr 26	226.89000 -4.47	232.00	226.49	230.95	288,815
23 Apr 26	231.36000 +17.65	233.25	220.01	220.01	721,160
22 Apr 26	213.71001 -2.12	217.00	212.17	214.00	384,653
21 Apr 26	215.83000 -2.34	218.17	213.68	218.05	385,512
20 Apr 26	218.17000 -0.62	219.80	217.93	218.80	162,625
17 Apr 26	218.78999 -0.53	220.96	216.35	219.76	282,300
16 Apr 26	219.32001 -0.24	222.47	219.04	220.76	262,721
15 Apr 26	219.56000 -0.04	221.57	218.96	220.95	272,069
14 Apr 26	219.60001 -3.43	224.19	218.33	223.06	335,641
13 Apr 26	223.03000 -0.34	224.69	221.06	223.00	218,159
10 Apr 26	223.37000 -2.88	226.60	222.47	226.60	410,350
09 Apr 26	226.25000 +0.41	227.30	225.42	225.83	249,411
08 Apr 26	225.84000 -2.03	229.25	224.45	228.45	449,029
07 Apr 26	227.87000 -2.55	230.87	226.81	229.86	245,048
06 Apr 26	230.42000 -0.72	232.26	230.24	230.63	249,783
02 Apr 26	231.14000 +4.94	232.72	224.91	226.44	445,803
01 Apr 26	226.20000 +0.18	229.38	225.34	226.05	275,258
31 Mar 26	226.02000 +0.38	227.12	223.55	226.64	308,271
30 Mar 26	225.64000 +8.94	227.49	217.69	218.34	338,390
27 Mar 26	216.70000 -1.06	219.03	216.50	217.86	174,021
26 Mar 26	217.75999 +0.81	220.68	217.12	217.12	185,024
25 Mar 26	216.95000 -0.33	219.69	213.67	219.03	349,110
24 Mar 26	217.28000 -5.58	222.11	217.18	222.11	267,637
23 Mar 26	222.86000 -0.46	225.08	222.11	222.11	308,965
20 Mar 26	223.32001 -2.98	227.60	222.41	225.97	853,782
19 Mar 26	226.30000 +1.42	227.27	224.70	224.91	302,925
18 Mar 26	224.88000 -4.00	229.05	224.71	228.49	220,749
17 Mar 26	228.88000 -0.04	231.56	228.57	229.77	179,235
16 Mar 26	228.92000 +0.36	229.50	226.97	228.93	229,829
13 Mar 26	228.56000 +1.05	232.04	227.78	229.34	204,365
12 Mar 26	227.50999 +1.15	231.37	225.90	226.54	624,096
11 Mar 26	226.36000 +1.51	227.17	223.95	224.70	315,656
10 Mar 26	224.85001 -8.46	232.45	222.54	232.45	430,893
09 Mar 26	233.31000 +2.11	233.65	228.05	229.52	221,271
06 Mar 26	231.20000 -1.99	233.57	230.24	231.51	309,900
05 Mar 26	233.19000 +1.52	233.56	229.24	229.81	325,600
04 Mar 26	231.67000 -4.31	235.78	231.64	235.78	599,000
03 Mar 26	235.98000 -0.73	236.95	233.39	235.11	398,800
02 Mar 26	236.71001 +1.98	237.75	233.66	233.66	228,800
27 Feb 26	234.73000 +3.05	235.11	230.51	231.72	610,400
26 Feb 26	231.67999 +3.70	232.39	227.60	228.37	268,700
25 Feb 26	227.98000 +1.13	228.90	225.65	226.80	232,300
24 Feb 26	226.85001 +3.72	229.08	222.77	222.77	359,300
23 Feb 26	223.13000 -0.61	224.84	222.06	223.90	220,300
20 Feb 26	223.74001 -3.77	227.00	222.50	226.99	365,200
19 Feb 26	227.50999 +4.62	227.83	221.95	221.95	497,900
18 Feb 26	222.89000 +2.82	223.04	216.60	219.02	287,100
17 Feb 26	220.07001 +1.81	222.86	219.10	220.10	345,200
13 Feb 26	218.25999 +3.61	220.76	214.41	214.51	437,200
12 Feb 26	214.64999 -18.36	234.89	211.93	230.35	1,182,100
11 Feb 26	233.00999 +1.55	234.21	230.29	231.56	429,400
10 Feb 26	231.46001 -1.47	233.78	230.95	232.71	273,000
09 Feb 26	232.92999 +1.86	232.99	229.28	230.71	325,000
06 Feb 26	231.07001 -0.73	233.64	230.00	230.79	224,300
05 Feb 26	231.80000 +0.36	235.43	231.00	231.50	394,400
04 Feb 26	231.44000 +4.80	233.79	225.35	226.96	469,300
03 Feb 26	226.64000 -3.24	230.03	225.95	229.22	349,700
02 Feb 26	229.88000 +2.08	231.63	228.16	229.00	310,200
30 Jan 26	227.80000 +2.40	228.07	223.63	227.46	380,200
29 Jan 26	225.39999 -4.15	230.00	223.29	228.00	394,700
28 Jan 26	229.55000 -0.78	229.76	227.29	229.75	366,500
27 Jan 26	230.33000 -4.67	233.58	229.79	233.52	428,900
26 Jan 26	235.00000 +1.72	235.58	232.94	233.66	307,200
23 Jan 26	233.28000 -1.15	236.23	232.50	234.31	350,300
22 Jan 26	234.42999 +4.18	234.68	229.91	230.68	327,000
21 Jan 26	230.25000 +3.07	231.09	227.00	227.00	331,900
20 Jan 26	227.17999 -3.81	231.22	227.02	231.22	447,600
19 Jan 26	230.99001 -1.65	233.43	228.90	231.28	135,800
16 Jan 26	232.64000 -0.18	233.29	229.89	232.28	387,200
15 Jan 26	232.82001 +4.06	232.96	228.45	229.00	370,000
14 Jan 26	228.75999 +2.26	229.26	225.45	225.61	510,900
13 Jan 26	226.50000 -4.25	231.13	225.18	230.47	333,100
12 Jan 26	230.75000 -0.67	231.93	229.59	231.83	242,600
09 Jan 26	231.42000 -1.83	233.62	231.06	233.37	341,400
08 Jan 26	233.25000 -0.22	234.27	231.68	234.00	390,400
07 Jan 26	233.47000 -7.34	243.00	233.33	239.87	412,500
06 Jan 26	240.81000 +1.44	242.87	237.08	241.21	283,100
05 Jan 26	239.37000 +0.26	241.57	236.81	237.88	263,300
02 Jan 26	239.11000 -1.61	240.65	238.19	240.65	154,800
31 Dec 25	240.72000 -3.42	244.14	240.35	243.42	235,100
30 Dec 25	244.14000 -0.39	245.17	243.89	244.65	221,900
29 Dec 25	244.53000 +1.24	245.71	243.55	243.87	512,500
24 Dec 25	243.28999 +0.03	244.00	242.64	242.64	56,300
23 Dec 25	243.25999 -0.14	244.44	242.23	243.61	212,700
22 Dec 25	243.39999 +1.76	243.79	239.30	240.73	205,900
19 Dec 25	241.64000 -0.38	242.92	240.77	242.63	1,194,300
18 Dec 25	242.02000 -0.82	243.16	240.22	242.04	258,800
17 Dec 25	242.84000 +0.77	243.63	241.85	241.85	316,300
16 Dec 25	242.07001 -0.84	243.54	241.37	242.48	405,000
15 Dec 25	242.91000 +5.39	243.28	236.90	236.90	607,800
12 Dec 25	237.52000 +1.55	238.01	235.40	235.58	218,500
11 Dec 25	235.97000 +4.12	236.57	232.94	233.30	252,500
10 Dec 25	231.85001 -1.33	233.68	231.21	233.02	330,700
09 Dec 25	233.17999 -3.07	237.70	232.75	236.46	279,200
08 Dec 25	236.25000 -3.19	239.17	236.13	238.99	369,200
05 Dec 25	239.44000 -2.46	242.63	238.88	240.97	225,600
04 Dec 25	241.89999 -1.25	243.64	241.54	242.44	212,600
03 Dec 25	243.14999 +0.82	243.40	241.35	242.64	292,400
02 Dec 25	242.33000 -1.68	244.56	241.66	244.56	186,700
01 Dec 25	244.00999 -4.10	247.70	243.71	247.23	241,600
28 Nov 25	248.11000 -0.41	248.79	246.49	248.00	243,900
27 Nov 25	248.52000 +0.06	249.04	247.29	248.42	56,800
26 Nov 25	248.46001 -0.42	250.00	248.15	249.72	214,600
25 Nov 25	248.88000 +4.57	249.95	245.12	245.78	351,600
24 Nov 25	244.31000 -2.87	247.01	243.69	247.00	377,900
21 Nov 25	247.17999 +2.32	248.10	242.58	244.45	416,400
20 Nov 25	244.86000 -0.78	247.01	244.23	245.00	381,500
19 Nov 25	245.64000 +4.97	246.01	240.65	241.09	372,500
18 Nov 25	240.67000 +2.68	241.42	237.35	238.02	311,600
17 Nov 25	237.99001 +1.10	238.46	235.60	236.95	242,800
14 Nov 25	236.89000 +1.99	238.98	233.46	236.01	526,600
13 Nov 25	234.89999 -1.60	237.88	234.84	236.41	550,600
12 Nov 25	236.50000 +2.01	237.25	235.03	235.32	213,400
11 Nov 25	234.49001 +1.88	235.28	232.65	233.34	168,400
10 Nov 25	232.61000 -0.54	233.03	229.10	232.97	408,500
07 Nov 25	233.14999 -0.26	234.21	231.89	233.29	233,500
06 Nov 25	233.41000 -0.88	238.97	232.74	238.97	412,800
05 Nov 25	234.28999 -3.46	238.77	234.13	237.19	285,700
04 Nov 25	237.75000 +4.81	237.78	232.74	234.49	334,900
03 Nov 25	232.94000 -2.28	235.22	231.35	235.22	301,100
31 Oct 25	235.22000 -3.83	239.37	234.82	238.32	343,400
30 Oct 25	239.05000 +4.32	239.18	235.95	235.95	256,000
29 Oct 25	234.73000 -7.99	242.95	234.20	242.95	293,400
28 Oct 25	242.72000 -1.95	244.52	239.30	243.90	293,600
27 Oct 25	244.67000 -2.78	246.79	243.00	246.79	398,700
24 Oct 25	247.45000 +0.08	249.96	245.26	249.96	240,100
23 Oct 25	247.37000 -2.05	250.95	247.32	248.89	350,100
22 Oct 25	249.42000 +6.18	251.45	242.59	247.29	605,800
21 Oct 25	243.24001 -0.96	244.46	242.13	243.71	158,100
20 Oct 25	244.20000 +2.19	244.49	241.76	242.61	144,900
17 Oct 25	242.00999 +1.99	242.78	239.92	239.92	298,100
16 Oct 25	240.02000 +1.47	240.28	238.11	238.66	289,300
15 Oct 25	238.55000 -3.85	243.68	238.36	243.55	445,600
14 Oct 25	242.39999 +0.45	244.59	241.22	242.88	297,900
10 Oct 25	241.95000 +3.21	243.35	239.01	241.49	282,200
09 Oct 25	238.74001 -3.65	243.56	238.31	243.56	286,200
08 Oct 25	242.39000 +0.36	243.42	240.78	242.12	457,700
07 Oct 25	242.03000 -0.94	243.57	240.97	243.00	210,700
06 Oct 25	242.97000 -0.32	245.08	242.05	244.33	241,000
03 Oct 25	243.28999 +1.66	244.54	240.77	241.60	241,900
02 Oct 25	241.63000 -2.38	244.44	241.35	244.44	271,200
01 Oct 25	244.00999 -0.65	246.11	242.46	246.01	189,300
30 Sep 25	244.66000 +2.12	245.64	242.14	242.54	284,400
29 Sep 25	242.53999 +2.46	242.73	239.77	239.78	291,700
26 Sep 25	240.08000 +1.24	241.18	239.42	240.60	224,600
25 Sep 25	238.84000 -0.51	241.92	237.94	241.17	350,400
24 Sep 25	239.35001 +1.23	240.66	237.80	238.26	250,500
23 Sep 25	238.12000 -0.74	239.21	236.00	238.77	295,000
22 Sep 25	238.86000 -1.36	240.53	237.95	239.96	475,900
19 Sep 25	240.22000 -1.76	248.70	238.52	248.70	1,229,600
18 Sep 25	241.98000 +3.07	242.54	237.00	237.38	375,300
17 Sep 25	238.91000 +0.26	241.10	237.68	237.68	374,500
16 Sep 25	238.64999 -3.42	241.95	238.08	241.49	251,600
15 Sep 25	242.07001 -1.77	245.01	241.66	244.01	293,200
12 Sep 25	243.84000 -2.70	246.78	241.86	246.25	331,600
11 Sep 25	246.53999 +2.24	247.19	244.31	244.31	270,000
10 Sep 25	244.30000 -1.86	246.87	243.71	245.72	318,300
09 Sep 25	246.16000 -0.12	246.81	245.17	246.60	277,800
08 Sep 25	246.28000 -2.13	248.53	245.10	248.53	311,700
05 Sep 25	248.41000 -2.26	250.93	247.38	250.93	234,200
04 Sep 25	250.67000 +1.36	251.99	249.31	249.31	244,900
03 Sep 25	249.31000 -2.60	252.30	247.98	251.41	286,500
02 Sep 25	251.91000 -1.89	255.30	249.71	250.44	418,500
29 Aug 25	253.80000 +1.72	254.59	251.33	251.33	157,600
28 Aug 25	252.08000 -0.57	254.79	250.35	254.79	195,600
27 Aug 25	252.64999 -0.18	253.49	251.31	251.31	150,200
26 Aug 25	252.83000 +0.26	253.18	250.93	252.08	208,400
25 Aug 25	252.57001 -2.98	255.66	252.56	255.13	147,000
22 Aug 25	255.55000 -3.84	261.25	254.37	259.67	338,500
21 Aug 25	259.39001 +1.38	260.23	257.55	257.96	163,400
20 Aug 25	258.01001 -0.20	261.76	257.90	259.52	202,400
19 Aug 25	258.20999 +2.95	258.39	255.22	255.22	185,700
18 Aug 25	255.25999 -0.05	256.40	254.33	256.40	172,100
15 Aug 25	255.31000 +0.07	255.82	253.25	255.82	256,200
14 Aug 25	255.24001 -0.36	256.87	254.98	256.52	305,600
13 Aug 25	255.60001 -2.69	258.52	253.83	257.70	388,800
12 Aug 25	258.29001 -4.16	262.86	257.60	262.46	394,200
11 Aug 25	262.45001 +3.82	262.75	258.56	258.56	230,100
08 Aug 25	258.63000 +0.18	262.21	258.30	258.56	231,000
07 Aug 25	258.45001 +0.44	260.00	257.00	257.18	267,100
06 Aug 25	258.01001 +0.43	258.61	254.69	256.27	204,800
05 Aug 25	257.57999 +0.10	260.50	257.49	259.92	322,000
01 Aug 25	257.48001 -1.26	258.77	255.01	258.46	497,900
31 Jul 25	258.73999 -3.18	264.03	258.08	260.50	410,500
30 Jul 25	261.92001 -2.32	264.58	261.50	263.65	365,000
29 Jul 25	264.23999 +8.67	264.38	256.90	256.90	507,100
28 Jul 25	255.57001 -0.73	257.40	255.19	256.07	283,000
25 Jul 25	256.29999 -0.73	260.10	256.24	258.56	709,600
24 Jul 25	257.03000 +6.45	258.31	245.60	247.00	547,900
23 Jul 25	250.58000 -0.90	252.24	249.82	252.24	354,200
22 Jul 25	251.48000 +2.39	252.23	248.77	248.77	288,500
21 Jul 25	249.09000 -1.75	251.28	248.36	251.28	298,900
18 Jul 25	250.84000 +0.19	252.26	249.58	250.10	431,300
17 Jul 25	250.64999 +0.36	251.67	248.13	249.26	427,400
16 Jul 25	250.28999 -1.77	252.39	248.35	252.24	344,200
15 Jul 25	252.06000 -0.65	253.83	250.87	252.72	330,700
14 Jul 25	252.71001 +1.68	254.10	249.94	250.27	468,200
11 Jul 25	251.03000 +2.23	251.47	248.29	248.29	350,100
10 Jul 25	248.80000 -0.33	250.47	246.38	248.39	360,600
09 Jul 25	249.13000 +1.13	249.55	246.06	247.80	525,600
08 Jul 25	248.00000 -0.99	249.45	246.05	248.10	427,200
07 Jul 25	248.99001 +4.31	249.26	245.18	246.59	410,500
04 Jul 25	244.67999 +0.37	246.29	244.44	244.90	85,200
03 Jul 25	244.31000 +2.34	246.20	241.45	244.00	295,500
02 Jul 25	241.97000 -12.41	254.59	241.36	254.59	687,500
30 Jun 25	254.38000 -0.34	255.34	253.07	255.06	233,400
27 Jun 25	254.72000 -0.88	257.34	254.21	255.54	286,900
26 Jun 25	255.60001 +0.75	256.51	253.94	255.50	405,400
25 Jun 25	254.85001 -3.32	257.83	254.40	257.83	278,500
24 Jun 25	258.17001 +0.51	259.20	254.70	257.19	256,300
23 Jun 25	257.66000 +2.60	257.71	255.42	255.42	178,100
20 Jun 25	255.06000 -0.34	258.24	254.13	257.00	597,500
19 Jun 25	255.39999 -1.01	256.16	254.85	255.46	79,600
18 Jun 25	256.41000 +0.29	257.40	255.03	256.07	258,100
17 Jun 25	256.12000 +2.04	256.44	252.24	253.10	228,900
16 Jun 25	254.08000 -5.12	259.06	253.78	258.12	301,000
13 Jun 25	259.20001 -1.39	262.17	258.78	259.63	178,300
12 Jun 25	260.59000 +1.83	260.75	258.42	258.58	186,300
11 Jun 25	258.76001 +0.26	259.31	257.00	258.49	219,000
10 Jun 25	258.50000 -0.19	261.19	258.18	259.00	205,400
09 Jun 25	258.69000 -1.81	261.42	256.63	261.42	334,900
06 Jun 25	260.50000 -1.93	264.55	260.46	262.68	189,900
05 Jun 25	262.42999 +0.35	262.91	259.80	262.19	211,100
04 Jun 25	262.07999 -3.11	266.23	261.88	266.23	229,200
03 Jun 25	265.19000 -3.72	268.45	264.47	268.21	280,100
02 Jun 25	268.91000 -1.35	269.96	267.40	268.92	229,500
30 May 25	270.26001 +1.87	270.80	267.69	268.28	435,800
29 May 25	268.39001 -2.07	271.35	267.51	270.46	192,400
28 May 25	270.45999 -1.04	273.55	269.37	273.55	194,400
27 May 25	271.50000 +1.08	272.20	268.91	272.20	211,600
26 May 25	270.42001 +0.53	272.26	268.81	270.27	63,700
23 May 25	269.89001 -0.25	270.62	267.86	269.33	169,900
22 May 25	270.14001 -1.31	272.31	268.12	271.33	238,100
21 May 25	271.45001 -1.29	272.65	268.63	271.94	220,700
20 May 25	272.73999 +4.41	273.56	269.53	269.62	243,400
16 May 25	268.32999 +1.84	268.42	265.18	265.58	206,400
15 May 25	266.48999 +6.30	266.58	261.64	261.64	269,700
14 May 25	260.19000 +1.23	261.09	257.40	260.06	349,200
13 May 25	258.95999 -1.96	262.16	258.67	260.69	442,800
12 May 25	260.92001 -11.15	273.48	257.57	273.12	644,500
09 May 25	272.07001 -0.16	272.17	270.26	271.78	188,000
08 May 25	272.23001 -2.09	276.12	271.86	274.60	247,500
07 May 25	274.32001 +1.24	274.49	270.77	273.14	198,600
06 May 25	273.07999 -0.31	274.15	271.48	272.63	214,700
05 May 25	273.39001 +0.21	274.55	271.49	273.11	243,500
02 May 25	273.17999 +1.56	274.18	271.31	273.02	260,200
01 May 25	271.62000 -0.65	272.64	268.16	271.49	207,700
30 Apr 25	272.26999 +1.75	272.63	267.52	270.50	439,400
29 Apr 25	270.51999 +2.22	271.02	266.88	267.16	221,800
28 Apr 25	268.29999 -1.20	270.34	266.95	269.31	281,000
25 Apr 25	269.50000 -3.18	273.08	265.72	271.37	296,100
24 Apr 25	272.67999 +1.39	276.72	265.20	276.72	459,200
23 Apr 25	271.29001 -2.08	275.80	269.64	275.80	328,700
22 Apr 25	273.37000 +4.16	273.71	269.90	270.72	263,600
21 Apr 25	269.20999 -4.15	273.24	267.22	271.83	245,100
17 Apr 25	273.35999 +0.86	274.90	272.79	273.38	190,600
16 Apr 25	272.50000 -1.16	275.77	271.73	274.62	230,400
15 Apr 25	273.66000 +2.12	274.21	270.58	272.23	196,100
14 Apr 25	271.54001 +1.00	272.73	269.62	271.79	225,900
11 Apr 25	270.54001 +2.28	271.83	262.92	266.95	371,600
10 Apr 25	268.26001 -3.97	270.46	263.55	267.81	535,900
09 Apr 25	272.23001 +10.90	272.59	259.33	260.01	417,200
08 Apr 25	261.32999 -1.79	268.74	259.61	268.03	594,500
07 Apr 25	263.12000 -3.33	268.70	258.12	261.18	733,500
04 Apr 25	266.45001 -15.08	284.73	266.05	280.01	782,200
03 Apr 25	281.53000 -0.02	283.04	276.51	278.57	408,700
02 Apr 25	281.54999 +0.50	281.78	275.25	275.42	238,000
01 Apr 25	281.04999 +0.56	283.10	279.63	279.94	238,200
31 Mar 25	280.48999 +4.50	281.17	275.66	275.66	531,800
28 Mar 25	275.98999 -1.39	278.28	275.63	276.68	261,900
27 Mar 25	277.38000 +3.62	277.70	274.26	274.44	182,800
26 Mar 25	273.76001 -1.63	276.46	273.00	275.00	211,000
25 Mar 25	275.39001 +2.20	275.84	273.00	273.44	315,600
24 Mar 25	273.19000 +1.87	274.00	271.01	271.93	321,600
21 Mar 25	271.32001 -0.41	272.69	270.72	271.70	953,800
20 Mar 25	271.73001 -1.32	273.69	270.63	272.44	366,400
19 Mar 25	273.04999 +4.96	274.06	267.50	267.65	403,200
18 Mar 25	268.09000 -0.19	268.70	266.47	267.60	231,500
17 Mar 25	268.28000 +2.17	268.74	265.10	265.74	175,500
14 Mar 25	266.10999 +1.76	266.55	263.82	264.60	169,300
13 Mar 25	264.35001 +0.95	265.66	260.96	262.65	339,600
12 Mar 25	263.39999 -2.22	266.40	263.21	265.93	311,900
11 Mar 25	265.62000 -3.19	268.99	265.25	268.99	356,900
10 Mar 25	268.81000 -1.82	273.40	268.48	269.49	295,800
07 Mar 25	270.63000 +4.82	270.78	264.48	265.15	308,100
06 Mar 25	265.81000 -6.70	271.04	264.19	271.04	346,500
05 Mar 25	272.51001 -3.60	274.66	271.13	274.05	511,700
04 Mar 25	276.10999 -2.21	280.08	276.04	276.51	332,000
03 Mar 25	278.32001 +3.96	279.45	274.15	274.15	278,900
28 Feb 25	274.35999 +5.29	274.52	268.42	269.47	453,600
27 Feb 25	269.07001 -0.78	271.98	268.91	268.91	251,600
26 Feb 25	269.85001 -0.69	272.15	269.33	270.91	244,900
25 Feb 25	270.54001 +2.47	271.14	267.69	268.07	268,700
24 Feb 25	268.07001 +1.43	269.93	266.79	266.79	287,300
21 Feb 25	266.64001 +0.37	267.43	264.84	266.67	250,700
20 Feb 25	266.26999 -0.81	267.54	264.27	267.54	251,600
19 Feb 25	267.07999 +0.87	267.42	264.94	265.81	221,500
18 Feb 25	266.20999 -1.65	268.07	265.50	267.01	257,400
14 Feb 25	267.85999 -0.19	271.31	266.97	270.07	394,400
13 Feb 25	268.04999 -2.97	271.00	259.19	264.00	699,400
12 Feb 25	271.01999 -0.33	272.67	269.44	269.44	168,800
11 Feb 25	271.35001 +0.01	271.65	270.07	270.99	183,800
10 Feb 25	271.34000 -0.40	273.84	270.82	272.24	168,400
07 Feb 25	271.73999 +1.05	273.24	269.56	270.38	230,100
06 Feb 25	270.69000 +0.69	270.85	268.36	270.35	185,700
05 Feb 25	270.00000 +1.32	270.50	267.83	269.15	240,100
04 Feb 25	268.67999 -4.04	271.03	268.13	271.03	234,200
03 Feb 25	272.72000 +5.67	274.32	264.70	264.70	491,900
31 Jan 25	267.04999 -2.95	271.49	266.64	270.89	387,200
30 Jan 25	270.00000 +8.89	270.76	261.90	261.90	406,300
29 Jan 25	261.10999 -2.26	264.82	260.82	262.16	264,400
28 Jan 25	263.37000 +2.33	264.62	260.61	261.46	297,000
27 Jan 25	261.04001 +5.76	261.42	255.68	255.68	197,300
24 Jan 25	255.28000 -2.57	257.85	254.92	257.81	305,300
23 Jan 25	257.85001 +0.97	258.24	255.30	256.87	203,100
22 Jan 25	256.88000 +0.32	257.35	254.96	256.96	221,900
21 Jan 25	256.56000 -0.47	260.73	256.46	258.27	210,400
20 Jan 25	257.03000 -0.98	260.74	255.54	257.91	101,600
17 Jan 25	258.01001 +1.53	259.48	256.66	258.91	317,100
16 Jan 25	256.48001 +3.34	257.36	253.35	253.35	137,800
15 Jan 25	253.14000 +1.58	254.85	252.27	253.49	387,200
14 Jan 25	251.56000 -2.78	254.77	250.99	254.44	268,500
13 Jan 25	254.34000 +1.98	254.58	250.14	250.76	242,900
10 Jan 25	252.36000 +1.48	254.98	250.66	250.67	365,100
09 Jan 25	250.88000 -2.13	255.19	250.09	252.94	87,200
08 Jan 25	253.00999 +5.56	253.31	248.18	248.42	332,800
07 Jan 25	247.45000 +1.09	249.38	246.50	247.00	184,300
06 Jan 25	246.36000 -0.71	248.29	244.22	246.28	136,200
03 Jan 25	247.07001 +2.31	247.55	244.20	245.00	169,000
02 Jan 25	244.75999 -1.84	248.77	244.58	248.43	198,700
31 Dec 24	246.60001 +0.74	246.60	244.86	246.43	124,300
30 Dec 24	245.86000 -1.20	246.98	244.74	245.28	159,400
27 Dec 24	247.06000 -1.54	248.96	246.55	246.98	134,800
24 Dec 24	248.60001 +2.92	248.61	245.21	246.16	64,500
23 Dec 24	245.67999 -4.79	250.99	244.44	250.98	384,500
20 Dec 24	250.47000 -0.11	251.39	249.03	250.59	1,061,300
19 Dec 24	250.58000 -1.62	253.13	250.01	251.85	251,400
18 Dec 24	252.20000 -0.15	255.04	251.12	252.14	373,800
17 Dec 24	252.35001 -1.58	255.60	251.67	253.93	500,700
16 Dec 24	253.92999 -2.07	258.28	253.53	255.97	527,300
13 Dec 24	256.00000 -6.21	261.35	255.55	261.35	373,700
12 Dec 24	262.20999 +0.24	263.12	261.25	261.86	236,000
11 Dec 24	261.97000 -1.27	265.35	261.47	264.35	271,700
10 Dec 24	263.23999 -0.88	265.84	262.20	263.69	389,300
09 Dec 24	264.12000 -5.23	270.23	263.29	269.25	427,300
06 Dec 24	269.35001 +2.32	270.85	267.80	268.09	151,800
05 Dec 24	267.03000 -1.81	268.60	265.93	268.51	217,800
04 Dec 24	268.84000 -0.63	269.93	268.31	269.93	236,400
03 Dec 24	269.47000 +1.35	270.01	267.09	268.42	214,100
02 Dec 24	268.12000 -3.30	271.82	267.09	270.07	208,900
29 Nov 24	271.42001 +0.00	272.29	269.26	270.79	244,800
28 Nov 24	271.42001 +0.59	272.94	271.42	271.99	57,700
27 Nov 24	270.82999 -1.09	273.31	270.74	271.93	217,400
26 Nov 24	271.92001 +2.49	273.51	269.51	269.51	221,900
25 Nov 24	269.42999 +4.06	269.94	265.10	266.30	366,600
22 Nov 24	265.37000 +1.35	266.67	265.14	265.19	185,700
21 Nov 24	264.01999 +3.22	264.75	258.85	260.94	334,300
20 Nov 24	260.79999 -1.05	263.00	259.58	262.20	178,400
19 Nov 24	261.85001 +1.21	262.66	257.95	259.33	199,000
18 Nov 24	260.64001 +2.03	260.77	257.73	258.27	243,900
15 Nov 24	258.60999 +0.17	259.63	257.17	257.17	275,000
14 Nov 24	258.44000 -4.21	263.78	256.54	263.25	307,400
13 Nov 24	262.64999 +1.08	263.34	261.04	261.48	245,200
12 Nov 24	261.57001 +3.46	261.90	258.32	258.32	273,000
11 Nov 24	258.10999 +2.06	259.24	257.40	257.64	201,600
08 Nov 24	256.04999 +3.83	257.14	251.92	252.76	399,300
07 Nov 24	252.22000 +2.20	252.51	248.15	249.33	140,000
06 Nov 24	250.02000 +2.65	254.29	246.80	251.70	264,500
05 Nov 24	247.37000 +0.42	247.59	245.93	247.17	160,900
04 Nov 24	246.95000 -0.20	248.06	245.81	246.91	283,200
01 Nov 24	247.14999 +1.02	247.99	246.03	246.60	201,700
31 Oct 24	246.13000 -1.08	248.83	245.08	247.21	212,600
30 Oct 24	247.21001 -4.06	250.87	246.91	250.63	281,600
29 Oct 24	251.27000 +5.46	253.29	245.66	245.81	347,800
28 Oct 24	245.81000 +1.36	246.34	244.45	244.46	299,100
25 Oct 24	244.45000 -3.16	247.70	243.88	246.45	293,200
24 Oct 24	247.61000 -1.92	249.84	242.15	248.14	343,100
23 Oct 24	249.53000 -1.07	251.52	249.40	250.36	99,600
22 Oct 24	250.60001 -0.72	250.85	248.38	250.10	89,300
21 Oct 24	251.32001 -0.81	252.69	249.79	252.13	107,600
18 Oct 24	252.13000 +0.35	252.79	251.07	252.29	139,100
17 Oct 24	251.78000 +1.68	252.10	250.55	251.01	183,900
16 Oct 24	250.10001 -0.91	251.55	249.75	250.63	172,900
15 Oct 24	251.00999 +1.41	253.67	250.78	251.22	217,400
11 Oct 24	249.60001 +2.44	249.72	247.29	247.30	130,200
10 Oct 24	247.16000 -2.10	249.91	246.40	249.58	169,500
09 Oct 24	249.25999 +3.79	249.38	245.07	245.47	167,000
08 Oct 24	245.47000 +4.79	245.63	241.65	241.65	267,400
07 Oct 24	240.67999 +1.16	242.21	237.80	239.19	141,500
04 Oct 24	239.52000 -1.94	241.53	239.16	241.53	146,600
03 Oct 24	241.46001 +1.82	242.19	237.56	242.19	188,600
02 Oct 24	239.64000 -0.30	239.80	238.03	238.83	144,700
01 Oct 24	239.94000 -1.81	241.80	239.35	241.69	424,100
30 Sep 24	241.75000 +2.00	241.98	238.42	239.39	194,000
27 Sep 24	239.75000 -0.89	241.56	239.62	240.59	150,600
26 Sep 24	240.64000 -2.68	245.30	240.50	245.30	166,800
25 Sep 24	243.32001 +2.33	243.52	240.91	241.15	184,400
24 Sep 24	240.99001 -2.84	243.29	239.78	243.20	208,200
23 Sep 24	243.83000 +0.83	244.28	242.00	243.33	147,600
20 Sep 24	243.00000 -0.05	244.66	241.36	243.14	858,700
19 Sep 24	243.05000 +0.83	244.44	241.81	243.80	271,500
18 Sep 24	242.22000 -4.48	246.30	240.75	246.30	324,400
17 Sep 24	246.70000 -5.36	252.63	246.48	252.16	254,600
16 Sep 24	252.06000 -0.33	253.95	251.03	252.73	485,600
13 Sep 24	252.39000 -0.24	253.32	252.10	252.57	142,400
12 Sep 24	252.63000 +1.13	253.04	250.12	251.50	185,700
11 Sep 24	251.50000 +0.28	252.16	248.13	251.21	139,900
10 Sep 24	251.22000 +0.35	251.55	250.02	250.87	134,900
09 Sep 24	250.87000 +3.16	252.06	249.08	249.23	258,700
06 Sep 24	247.71001 -2.08	251.18	246.54	250.00	209,400
05 Sep 24	249.78999 +0.17	249.84	247.41	249.33	131,200
04 Sep 24	249.62000 -1.31	251.85	248.89	251.06	117,900
03 Sep 24	250.92999 -0.39	252.22	249.81	251.59	196,400
30 Aug 24	251.32001 +0.79	251.97	249.83	250.89	143,900
29 Aug 24	250.53000 +0.50	252.54	249.96	250.03	121,900
28 Aug 24	250.03000 -0.14	251.34	248.49	250.89	190,500
27 Aug 24	250.17000 -1.43	252.85	250.07	251.68	151,500
26 Aug 24	251.60001 -0.23	252.87	250.57	251.83	115,200
23 Aug 24	251.83000 +0.63	252.91	250.62	251.14	135,000
22 Aug 24	251.20000 +0.41	252.11	250.16	250.91	90,800
21 Aug 24	250.78999 +2.06	251.01	248.67	248.87	127,700
20 Aug 24	248.73000 -0.40	249.69	248.34	249.69	118,800
19 Aug 24	249.13000 +0.27	250.68	248.50	249.33	182,100
16 Aug 24	248.86000 -2.53	251.85	248.62	251.57	126,400
15 Aug 24	251.39000 +2.32	251.60	248.96	249.98	199,800
14 Aug 24	249.07001 +1.72	249.63	247.18	247.62	102,200
13 Aug 24	247.35001 +0.00	247.64	245.94	247.17	118,500
12 Aug 24	247.35001 -0.27	248.67	246.30	248.06	179,100
09 Aug 24	247.62000 +0.59	248.28	245.40	247.41	333,900
08 Aug 24	247.03000 +0.64	249.46	246.73	247.27	231,500
07 Aug 24	246.39000 +1.52	248.09	244.50	245.39	341,600
06 Aug 24	244.87000 -3.94	247.83	244.05	245.48	511,000
02 Aug 24	248.81000 +0.86	249.36	245.24	247.14	760,000
01 Aug 24	247.95000 +2.40	248.07	244.26	245.54	397,700
31 Jul 24	245.55000 +1.18	246.10	244.75	245.27	221,200
30 Jul 24	244.37000 +0.52	246.72	243.99	243.99	180,400
29 Jul 24	243.85001 +0.76	245.35	242.87	243.68	158,800
26 Jul 24	243.09000 +0.35	245.15	241.63	244.17	199,100
25 Jul 24	242.74001 -5.63	251.99	240.35	251.99	448,700
24 Jul 24	248.37000 -0.83	249.99	247.06	247.75	214,400
23 Jul 24	249.20000 -0.58	251.09	248.92	251.09	139,400
22 Jul 24	249.78000 +2.06	249.98	248.31	249.00	193,000
19 Jul 24	247.72000 -0.98	249.75	246.97	249.75	170,700
18 Jul 24	248.70000 -0.95	250.30	247.97	249.25	499,400
17 Jul 24	249.64999 +0.38	250.31	247.93	248.49	296,500
16 Jul 24	249.27000 +3.08	249.55	246.56	246.56	117,500
15 Jul 24	246.19000 +0.15	248.50	245.98	247.16	424,800
12 Jul 24	246.03999 +2.05	247.22	244.50	244.50	192,500
11 Jul 24	243.99001 -1.17	246.78	243.23	245.00	113,100
10 Jul 24	245.16000 +2.32	246.09	242.92	244.07	193,700
09 Jul 24	242.84000 +0.53	243.66	242.37	242.62	115,000
08 Jul 24	242.31000 +0.70	243.47	242.09	242.11	139,800
05 Jul 24	241.61000 -2.64	244.78	241.48	244.54	314,100
04 Jul 24	244.25000 +2.24	245.37	242.13	242.13	141,900
03 Jul 24	242.00999 +2.55	243.04	239.44	240.47	270,300
02 Jul 24	239.46001 -0.57	241.63	237.07	241.63	286,000
28 Jun 24	240.03000 -0.71	242.46	239.87	241.08	194,700
27 Jun 24	240.74001 +2.71	240.80	237.77	238.09	219,500
26 Jun 24	238.03000 -1.04	239.21	237.31	238.71	303,700
25 Jun 24	239.07001 -0.68	240.66	238.46	240.51	184,100
24 Jun 24	239.75000 +0.58	240.76	238.81	239.64	238,200
21 Jun 24	239.17000 +1.18	240.38	237.64	238.42	1,335,700
20 Jun 24	237.99001 +2.74	238.76	236.18	236.18	337,200
19 Jun 24	235.25000 -2.19	238.99	234.96	236.74	168,000
18 Jun 24	237.44000 +0.32	238.64	235.64	237.56	269,400
17 Jun 24	237.12000 +5.56	237.99	230.39	231.56	313,700
14 Jun 24	231.56000 +2.08	232.27	229.26	229.48	199,700
13 Jun 24	229.48000 +0.34	229.98	227.28	229.27	162,600
12 Jun 24	229.14000 -0.25	230.88	228.37	229.33	353,300
11 Jun 24	229.39000 -1.49	231.22	228.96	230.32	148,800
10 Jun 24	230.88000 +3.09	231.27	228.01	228.01	262,800
07 Jun 24	227.78999 -3.17	233.30	227.46	230.91	181,800
06 Jun 24	230.96001 +0.21	233.44	230.07	230.91	165,500
05 Jun 24	230.75000 +3.29	231.81	227.66	228.14	230,500
04 Jun 24	227.46001 +4.84	227.49	220.79	222.80	211,400
03 Jun 24	222.62000 -1.20	225.81	219.95	224.00	291,700
31 May 24	223.82001 +2.83	223.94	220.15	221.59	233,600
30 May 24	220.99001 +0.90	221.46	219.62	220.36	271,800
29 May 24	220.09000 -2.11	221.99	219.99	221.74	208,800
28 May 24	222.20000 -4.47	225.09	222.09	225.00	278,000
27 May 24	226.67000 +0.51	227.44	225.75	226.60	38,200
24 May 24	226.16000 +0.17	226.59	224.39	226.54	215,900
23 May 24	225.99001 -0.62	227.72	225.38	227.39	199,900
22 May 24	226.61000 +1.20	226.80	225.34	225.71	219,900
21 May 24	225.41000 -2.59	226.98	225.04	226.96	115,500
17 May 24	228.00000 +1.07	228.34	225.43	226.75	341,100
16 May 24	226.92999 +1.36	227.01	225.04	226.25	477,100
15 May 24	225.57001 -0.50	227.43	225.28	226.02	227,400
14 May 24	226.07001 -0.91	227.92	225.16	226.72	141,900
13 May 24	226.98000 -1.75	229.08	225.50	228.59	455,100
10 May 24	228.73000 +1.54	229.25	227.03	228.52	218,300
09 May 24	227.19000 +0.00	227.75	226.46	227.09	183,000
08 May 24	227.19000 +0.12	228.06	226.19	227.31	119,200
07 May 24	227.07001 -0.57	228.55	226.15	227.84	142,900
06 May 24	227.64000 +3.00	227.78	224.31	225.37	242,700
03 May 24	224.64000 +1.14	226.14	223.68	223.68	146,100
02 May 24	223.50000 +0.48	223.87	222.00	222.37	203,400
01 May 24	223.02000 -0.18	224.25	221.25	222.87	225,800
30 Apr 24	223.20000 -1.75	226.43	222.98	224.95	216,300
29 Apr 24	224.95000 +1.40	226.39	223.39	223.39	261,700
26 Apr 24	223.55000 -2.10	225.83	222.68	225.18	206,000
25 Apr 24	225.64999 -2.01	231.60	220.91	231.60	308,700
24 Apr 24	227.66000 +0.67	228.70	227.38	227.83	250,700
23 Apr 24	226.99001 -0.87	228.85	226.67	228.85	173,000
22 Apr 24	227.86000 +0.99	229.28	227.69	228.15	130,600
19 Apr 24	226.87000 +0.50	227.35	225.70	226.45	184,300
18 Apr 24	226.37000 -0.45	227.72	225.46	226.90	140,000
17 Apr 24	226.82001 -0.67	228.61	225.87	228.48	160,700
16 Apr 24	227.49001 -1.03	229.79	227.25	228.90	387,700
15 Apr 24	228.52000 -1.77	232.86	227.24	232.00	171,700
12 Apr 24	230.28999 +1.07	231.07	228.78	229.58	149,600
11 Apr 24	229.22000 -1.11	230.30	227.93	229.60	109,900
10 Apr 24	230.33000 +1.87	230.57	226.74	228.35	255,000
09 Apr 24	228.46001 +0.00	229.33	226.11	228.46	240,200
08 Apr 24	228.46001 +0.18	229.11	227.16	227.81	129,900
05 Apr 24	228.28000 +1.47	230.29	227.75	228.54	154,700
04 Apr 24	226.81000 -0.91	229.77	225.90	228.43	162,900
03 Apr 24	227.72000 -2.27	230.50	227.70	229.68	116,000
02 Apr 24	229.99001 -1.26	231.33	229.34	231.13	172,800
01 Apr 24	231.25000 -1.62	232.59	229.56	232.58	114,500
28 Mar 24	232.87000 -0.15	234.79	232.05	233.66	233,000
27 Mar 24	233.02000 +1.96	234.01	231.77	232.19	120,500
26 Mar 24	231.06000 -0.41	232.08	229.99	230.37	148,800
25 Mar 24	231.47000 -1.10	233.46	231.35	232.29	82,500
22 Mar 24	232.57001 +0.47	233.19	231.60	233.18	116,000
21 Mar 24	232.10001 +2.27	233.02	229.88	230.00	165,500
20 Mar 24	229.83000 -3.63	234.23	229.64	234.23	187,200
19 Mar 24	233.46001 +1.00	234.24	230.95	233.68	185,500
18 Mar 24	232.46001 +0.93	233.46	231.59	231.79	341,700
15 Mar 24	231.53000 +2.50	231.95	228.24	228.24	1,456,400
14 Mar 24	229.03000 +0.34	229.87	227.25	229.11	155,200
13 Mar 24	228.69000 +0.98	229.16	227.59	227.83	234,900
12 Mar 24	227.71001 +1.51	228.65	226.39	226.54	134,100
11 Mar 24	226.20000 +1.06	226.20	224.51	225.12	131,000
08 Mar 24	225.14000 -1.08	227.13	224.41	226.22	229,700
07 Mar 24	226.22000 -0.93	227.87	225.18	227.16	442,700
06 Mar 24	227.14999 -0.48	229.09	226.41	228.45	259,800
05 Mar 24	227.63000 +2.23	227.87	225.24	225.29	237,400
04 Mar 24	225.39999 +1.05	226.12	223.70	223.70	133,300
01 Mar 24	224.35001 -1.47	226.27	224.11	225.13	166,900
29 Feb 24	225.82001 -1.12	226.35	222.68	226.35	418,500
28 Feb 24	226.94000 -0.84	229.44	226.60	227.53	179,800
27 Feb 24	227.78000 -1.84	229.34	225.94	229.16	155,100
26 Feb 24	229.62000 -0.17	231.95	229.50	230.55	132,700
23 Feb 24	229.78999 -0.08	230.89	228.62	229.78	250,600
22 Feb 24	229.87000 +3.94	230.50	225.81	226.03	199,100
21 Feb 24	225.92999 -0.23	226.97	224.64	225.78	219,800
20 Feb 24	226.16000 -0.23	228.38	225.61	225.61	221,900
16 Feb 24	226.39000 +3.59	226.97	222.77	223.86	327,900
15 Feb 24	222.80000 +0.62	222.84	219.50	221.02	393,000
14 Feb 24	222.17999 +9.82	222.49	214.54	214.85	451,900
13 Feb 24	212.36000 +4.72	214.08	207.23	207.58	562,300
12 Feb 24	207.64000 -3.31	210.27	206.91	210.18	325,700
09 Feb 24	210.95000 +0.98	211.23	209.64	210.36	272,600
08 Feb 24	209.97000 -1.41	211.38	209.86	211.38	206,200
07 Feb 24	211.38000 -0.30	212.40	210.92	211.84	117,500
06 Feb 24	211.67999 -1.08	214.68	211.37	214.59	218,200
05 Feb 24	212.75999 +0.07	213.80	211.71	212.72	241,600
02 Feb 24	212.69000 +0.69	213.20	210.55	212.00	162,200
01 Feb 24	212.00000 +3.29	212.07	208.93	209.35	163,500
31 Jan 24	208.71001 -1.12	211.70	207.74	210.10	319,800
30 Jan 24	209.83000 +0.76	209.94	207.70	209.13	140,300
29 Jan 24	209.07001 +1.56	209.08	207.20	208.03	97,300
26 Jan 24	207.50999 +0.83	207.93	205.36	206.36	208,200
25 Jan 24	206.67999 +1.33	206.99	204.47	204.54	200,400
24 Jan 24	205.35001 -1.16	208.34	205.04	207.10	217,600
23 Jan 24	206.50999 +0.80	206.66	205.06	205.47	358,100
22 Jan 24	205.71001 +1.31	206.50	203.29	205.16	260,000
19 Jan 24	204.39999 +2.56	205.07	201.38	201.47	333,700
18 Jan 24	201.84000 +3.60	201.95	198.33	198.80	298,000
17 Jan 24	198.24001 +0.03	199.52	196.66	197.85	238,200
16 Jan 24	198.21001 -1.17	199.01	197.29	199.01	417,700
15 Jan 24	199.38000 -0.23	200.62	197.67	199.58	47,800
12 Jan 24	199.61000 +1.20	199.68	197.06	198.87	147,200
11 Jan 24	198.41000 -0.51	199.95	196.90	199.39	362,300
10 Jan 24	198.92000 +1.57	199.20	196.70	196.94	132,800
09 Jan 24	197.35001 +1.09	197.83	195.98	196.64	284,800
08 Jan 24	196.25999 +0.56	196.49	194.55	195.80	319,700
05 Jan 24	195.70000 -1.29	196.74	194.49	195.91	421,000
04 Jan 24	196.99001 -0.03	198.41	196.63	197.02	160,100
03 Jan 24	197.02000 -1.06	199.12	196.93	197.34	199,800
02 Jan 24	198.08000 +0.22	199.04	196.36	196.85	233,200
29 Dec 23	197.86000 +1.06	197.88	196.61	196.79	90,400
28 Dec 23	196.80000 +1.24	196.96	195.22	195.86	132,300
27 Dec 23	195.56000 +0.12	196.04	194.55	195.44	191,500
22 Dec 23	195.44000 -0.27	197.27	195.15	195.92	171,900
21 Dec 23	195.71001 -0.01	197.42	195.06	195.44	158,600
20 Dec 23	195.72000 -0.76	197.10	195.47	196.36	264,200
19 Dec 23	196.48000 -1.11	197.65	195.90	197.26	223,700
18 Dec 23	197.59000 +3.00	198.49	194.75	194.75	147,800
15 Dec 23	194.59000 -2.91	198.13	193.37	198.13	1,987,800
14 Dec 23	197.50000 -3.14	201.97	197.14	201.58	399,500
13 Dec 23	200.64000 +2.88	201.91	197.43	197.88	274,300
12 Dec 23	197.75999 +5.70	197.95	192.64	193.00	383,800
11 Dec 23	192.06000 +4.11	192.60	186.71	188.08	259,400
08 Dec 23	187.95000 -0.22	188.52	187.03	188.29	141,800
07 Dec 23	188.17000 -1.01	189.42	187.00	189.42	218,900
06 Dec 23	189.17999 -1.26	191.05	188.71	190.03	193,300
05 Dec 23	190.44000 +1.06	190.80	188.98	189.79	362,800
04 Dec 23	189.38000 +1.01	190.47	188.50	190.25	179,600
01 Dec 23	188.37000 +4.58	188.55	183.62	184.00	435,500
30 Nov 23	183.78999 +3.49	183.83	180.33	181.11	180,100
29 Nov 23	180.30000 -0.17	181.07	179.67	180.65	175,300
28 Nov 23	180.47000 -1.52	182.12	180.16	182.12	196,900
27 Nov 23	181.99001 +0.20	183.32	181.58	182.73	274,900
24 Nov 23	181.78999 -0.74	182.88	180.48	182.22	180,800
23 Nov 23	182.53000 +0.15	183.70	181.51	181.78	78,700
22 Nov 23	182.38000 +2.06	182.58	180.41	180.41	153,200
21 Nov 23	180.32001 -4.07	181.20	178.43	180.70	397,100
20 Nov 23	184.39000 -0.43	185.49	184.32	184.49	104,500
17 Nov 23	184.82001 -0.99	186.34	183.24	186.31	289,500
16 Nov 23	185.81000 +2.44	186.11	183.68	183.68	157,200
15 Nov 23	183.37000 -1.45	185.74	183.22	184.94	198,800
14 Nov 23	184.82001 +4.63	186.00	180.29	181.12	270,900
13 Nov 23	180.19000 -0.01	180.52	178.64	180.01	121,000
10 Nov 23	180.20000 +0.00	181.28	179.24	180.29	212,000
09 Nov 23	180.20000 -1.08	181.70	179.88	181.70	136,500
08 Nov 23	181.28000 +0.02	182.07	180.61	181.99	106,100
07 Nov 23	181.25999 -0.12	181.54	180.31	180.99	390,600
06 Nov 23	181.38000 -0.70	183.49	180.88	182.35	124,100
03 Nov 23	182.08000 -0.29	183.10	180.71	182.39	424,100
02 Nov 23	182.37000 +2.49	183.65	179.17	179.75	291,200
01 Nov 23	179.88000 +0.32	180.32	178.58	179.97	190,100
31 Oct 23	179.56000 +0.14	181.09	179.14	180.47	274,400
30 Oct 23	179.42000 +1.82	179.77	177.90	178.72	186,800
27 Oct 23	177.60001 +0.66	178.57	176.09	177.37	476,600
26 Oct 23	176.94000 -12.55	185.31	174.74	184.91	792,300
25 Oct 23	189.49001 +4.95	190.43	183.14	183.15	368,200
24 Oct 23	184.53999 -1.07	187.43	184.15	186.62	340,200
23 Oct 23	185.61000 -1.50	188.54	185.48	187.09	149,000
20 Oct 23	187.11000 +0.55	188.39	185.83	186.15	219,100
19 Oct 23	186.56000 -2.15	189.15	186.11	188.34	213,600
18 Oct 23	188.71001 -1.15	189.90	188.47	188.47	181,700
17 Oct 23	189.86000 +1.06	191.62	189.22	189.22	177,500
16 Oct 23	188.80000 -0.23	190.36	186.87	189.28	144,000
13 Oct 23	189.03000 +1.37	189.99	187.47	188.33	164,700
12 Oct 23	187.66000 +0.00	189.96	186.64	188.47	97,600
11 Oct 23	187.66000 +0.31	188.25	186.54	187.69	95,600
10 Oct 23	187.35001 +1.52	188.92	186.30	186.91	269,500
06 Oct 23	185.83000 +0.18	186.91	183.49	184.79	169,800
05 Oct 23	185.64999 +2.00	185.93	182.79	183.11	174,600
04 Oct 23	183.64999 +1.25	184.26	182.07	182.72	182,500
03 Oct 23	182.39999 +1.24	182.47	179.48	180.01	181,900
02 Oct 23	181.16000 -1.21	182.61	179.08	182.33	230,400
29 Sep 23	182.37000 -1.68	184.70	182.14	183.86	319,300
28 Sep 23	184.05000 +0.51	185.49	183.69	183.87	187,700
27 Sep 23	183.53999 -0.66	184.91	181.72	184.63	265,700
26 Sep 23	184.20000 -1.72	187.07	184.01	185.62	199,500
25 Sep 23	185.92000 +0.41	187.11	184.87	184.88	136,400
22 Sep 23	185.50999 -1.40	187.18	185.30	187.18	147,200
21 Sep 23	186.91000 -4.00	191.23	186.69	190.46	290,800
20 Sep 23	190.91000 +1.07	191.62	189.84	189.86	130,500
19 Sep 23	189.84000 -1.02	190.35	188.43	190.00	193,000
18 Sep 23	190.86000 -0.99	192.30	190.14	190.35	145,500
15 Sep 23	191.85001 -0.30	193.65	191.68	192.93	1,055,100
14 Sep 23	192.14999 -0.19	193.40	190.96	193.10	298,600
13 Sep 23	192.34000 +2.36	192.56	189.23	189.67	180,800
12 Sep 23	189.98000 +0.98	190.42	188.84	189.29	236,600
11 Sep 23	189.00000 +0.99	189.51	186.60	187.30	89,300
08 Sep 23	188.00999 -1.96	190.33	187.79	189.13	112,800
07 Sep 23	189.97000 +2.31	190.59	188.12	188.13	350,100
06 Sep 23	187.66000 -2.05	189.84	187.54	189.69	293,600
05 Sep 23	189.71001 +0.30	190.25	188.35	189.78	125,900
01 Sep 23	189.41000 +4.17	189.76	186.96	188.72	392,400
31 Aug 23	185.24001 -2.05	187.72	184.93	187.52	262,300
30 Aug 23	187.28999 -1.23	189.59	187.00	189.04	192,000
29 Aug 23	188.52000 +1.21	188.82	186.74	187.96	215,500
28 Aug 23	187.31000 -0.24	188.99	187.29	187.96	87,600
25 Aug 23	187.55000 +2.30	188.34	185.85	185.99	162,600
24 Aug 23	185.25000 -1.27	187.36	185.15	187.11	242,900
23 Aug 23	186.52000 +0.55	187.29	185.67	186.70	126,200
22 Aug 23	185.97000 -0.90	187.09	185.28	186.98	186,100
21 Aug 23	186.87000 -0.02	188.39	186.61	186.89	183,600
18 Aug 23	186.89000 +0.79	187.80	185.55	185.55	138,000
17 Aug 23	186.10001 -2.08	188.56	185.78	188.04	166,000
16 Aug 23	188.17999 +1.30	189.54	186.55	186.55	262,500
15 Aug 23	186.88000 -3.46	190.08	186.59	188.98	428,800
14 Aug 23	190.34000 +1.21	191.15	189.17	189.17	213,200
11 Aug 23	189.13000 +1.12	189.34	187.46	188.00	246,300
10 Aug 23	188.00999 -3.26	192.25	185.77	192.21	478,700
09 Aug 23	191.27000 +3.18	192.01	188.42	189.36	219,500
08 Aug 23	188.09000 -2.06	193.41	187.30	191.49	318,800
04 Aug 23	190.14999 +2.30	191.40	185.21	187.64	312,500
03 Aug 23	187.85001 -0.90	191.06	186.18	187.06	544,500
02 Aug 23	188.75000 -1.11	191.46	187.78	189.69	433,600
01 Aug 23	189.86000 +3.63	191.49	186.20	186.20	446,300
31 Jul 23	186.23000 -0.95	187.65	185.45	187.65	218,100
28 Jul 23	187.17999 +0.68	188.69	186.04	187.56	214,600
27 Jul 23	186.50000 -2.17	189.56	184.85	188.65	323,400
26 Jul 23	188.67000 +0.13	190.19	186.88	187.52	337,200
25 Jul 23	188.53999 -2.76	191.76	188.14	191.76	220,000
24 Jul 23	191.30000 +0.15	191.78	190.09	191.24	167,300
21 Jul 23	191.14999 +1.86	192.77	191.02	191.09	327,300
20 Jul 23	189.28999 +3.80	189.43	184.97	185.48	124,700
19 Jul 23	185.49001 +1.12	185.71	183.70	184.32	213,800
18 Jul 23	184.37000 -2.20	186.90	183.57	186.17	510,800
17 Jul 23	186.57001 -0.45	188.41	186.44	187.02	126,600
14 Jul 23	187.02000 +2.03	187.54	184.26	185.31	279,000
13 Jul 23	184.99001 +1.54	185.46	181.95	183.78	241,600
12 Jul 23	183.45000 +0.08	185.07	182.07	184.08	239,900
11 Jul 23	183.37000 -0.80	184.17	181.98	183.94	201,100
10 Jul 23	184.17000 -0.15	186.49	183.91	184.79	124,400
07 Jul 23	184.32001 -2.92	186.49	184.30	186.30	233,400
06 Jul 23	187.24001 -0.25	188.05	186.17	186.91	276,100
05 Jul 23	187.49001 +0.64	187.96	186.57	186.65	234,200
04 Jul 23	186.85001 -2.48	190.00	186.74	189.80	50,900
30 Jun 23	189.33000 +3.52	189.57	185.97	185.97	316,800
29 Jun 23	185.81000 +1.77	186.10	183.78	184.58	235,700
28 Jun 23	184.03999 +1.13	184.37	183.09	183.89	189,600
27 Jun 23	182.91000 +1.72	183.99	181.14	181.14	186,400
26 Jun 23	181.19000 +1.56	182.10	178.52	179.23	161,500
23 Jun 23	179.63000 -0.63	182.11	179.29	180.26	273,800
22 Jun 23	180.25999 +0.23	180.40	178.97	180.27	136,000
21 Jun 23	180.03000 -0.81	180.86	179.51	180.84	114,800
20 Jun 23	180.84000 +0.10	182.37	180.00	180.65	357,800
19 Jun 23	180.74001 -0.76	182.03	180.62	182.03	23,300
16 Jun 23	181.50000 -0.18	183.66	181.25	181.75	919,000
15 Jun 23	181.67999 -0.81	182.71	180.55	181.00	199,800
14 Jun 23	182.49001 +2.29	182.94	179.22	179.77	252,800
13 Jun 23	180.20000 -1.28	181.50	179.30	181.50	203,300
12 Jun 23	181.48000 +0.30	182.32	180.24	181.30	159,600
09 Jun 23	181.17999 -0.41	181.83	179.46	181.59	138,700
08 Jun 23	181.59000 +1.04	182.70	179.25	180.08	197,300
07 Jun 23	180.55000 -2.67	183.22	180.44	183.22	250,700
06 Jun 23	183.22000 -2.53	187.10	182.80	185.84	222,000
05 Jun 23	185.75000 -1.50	188.47	185.52	186.97	260,600
02 Jun 23	187.25000 +2.32	188.50	184.62	185.07	208,600
01 Jun 23	184.92999 -0.59	185.64	183.64	185.17	161,900
31 May 23	185.52000 -0.68	187.84	185.23	186.08	285,100
30 May 23	186.20000 -1.95	188.23	185.07	188.23	160,000
29 May 23	188.14999 -0.33	189.07	187.44	189.07	41,700
26 May 23	188.48000 +0.93	190.71	188.21	188.21	170,400
25 May 23	187.55000 +1.04	188.03	185.45	186.51	179,800
24 May 23	186.50999 +0.71	188.08	185.71	185.86	166,700
23 May 23	185.80000 -3.73	187.93	185.08	187.92	315,700
19 May 23	189.53000 +1.18	190.28	188.74	189.28	251,100
18 May 23	188.35001 -0.72	188.60	187.12	188.16	259,400
17 May 23	189.07001 -2.52	192.73	187.73	191.98	255,800
16 May 23	191.59000 -1.93	192.92	191.06	192.89	245,300
15 May 23	193.52000 -1.53	195.57	192.44	195.29	172,500
12 May 23	195.05000 +1.33	195.95	193.98	193.98	151,200
11 May 23	193.72000 -0.04	195.95	192.46	194.79	174,600
10 May 23	193.75999 +2.68	193.87	191.46	191.46	120,800
09 May 23	191.08000 +1.35	192.11	189.51	189.51	213,100
08 May 23	189.73000 +1.28	190.63	187.37	187.87	147,800
05 May 23	188.45000 -0.09	189.00	187.26	188.82	214,900
04 May 23	188.53999 -0.91	190.59	187.81	188.45	177,100
03 May 23	189.45000 +0.02	190.86	188.56	189.96	203,000
02 May 23	189.42999 +0.89	189.84	186.93	188.07	389,200
01 May 23	188.53999 +0.08	189.35	186.42	189.35	348,700
28 Apr 23	188.46001 +2.30	190.02	185.37	186.99	635,000
27 Apr 23	186.16000 -5.14	188.07	180.45	187.47	876,600
26 Apr 23	191.30000 -1.39	192.19	190.51	191.37	339,800
25 Apr 23	192.69000 +0.14	194.40	192.48	193.45	345,300
24 Apr 23	192.55000 -3.81	195.89	192.23	194.97	384,400
21 Apr 23	196.36000 +2.55	196.65	194.73	194.99	193,600
20 Apr 23	193.81000 +1.42	194.42	191.80	191.80	255,900
19 Apr 23	192.39000 +0.93	193.31	191.73	192.01	250,100
18 Apr 23	191.46001 -1.32	193.65	190.59	193.09	365,600
17 Apr 23	192.78000 +1.48	193.28	191.86	192.14	219,100
14 Apr 23	191.30000 -0.58	192.48	191.01	191.86	119,000
13 Apr 23	191.88000 +0.44	192.12	190.13	191.44	263,900
12 Apr 23	191.44000 +2.77	192.30	189.60	189.60	229,300
11 Apr 23	188.67000 +1.87	190.20	186.27	186.82	227,700
10 Apr 23	186.80000 +0.94	187.24	184.96	185.51	108,400
06 Apr 23	185.86000 +1.29	186.20	184.42	184.58	144,100
05 Apr 23	184.57001 -1.59	187.37	184.05	186.16	291,300
04 Apr 23	186.16000 -0.99	187.88	185.39	187.88	231,600
03 Apr 23	187.14999 -0.95	188.09	186.62	187.31	175,900
31 Mar 23	188.10001 +1.47	189.19	187.53	187.53	234,200
30 Mar 23	186.63000 +2.02	187.53	184.71	185.88	249,800
29 Mar 23	184.61000 +1.25	185.13	183.72	184.59	184,400
28 Mar 23	183.36000 +1.03	183.98	181.87	181.87	115,100
27 Mar 23	182.33000 -1.10	185.36	182.24	183.43	182,800
24 Mar 23	183.42999 +3.45	184.00	180.31	180.45	172,700
23 Mar 23	179.98000 -1.47	182.38	179.29	181.76	225,100
22 Mar 23	181.45000 -1.49	183.54	181.37	183.54	188,000
21 Mar 23	182.94000 -2.20	185.76	182.39	185.76	188,000
20 Mar 23	185.14000 +0.52	187.38	184.33	184.75	188,400
17 Mar 23	184.62000 -2.06	186.68	184.46	186.45	689,700
16 Mar 23	186.67999 +0.91	187.84	184.64	185.40	246,900
15 Mar 23	185.77000 +1.33	185.95	182.96	183.74	336,300
14 Mar 23	184.44000 +2.35	185.10	182.05	182.76	256,300
13 Mar 23	182.09000 +0.85	183.84	180.30	180.56	308,000
10 Mar 23	181.24001 -1.91	183.35	180.83	182.56	327,500
09 Mar 23	183.14999 -0.65	185.82	182.91	184.05	254,000
08 Mar 23	183.80000 +0.48	184.14	182.89	184.14	189,900
07 Mar 23	183.32001 -1.06	185.23	182.97	185.23	304,100
06 Mar 23	184.38000 +2.08	185.57	182.12	182.12	258,700
03 Mar 23	182.30000 +0.50	182.49	179.96	182.45	217,500
02 Mar 23	181.80000 +0.28	182.70	181.08	181.27	409,900
01 Mar 23	181.52000 -1.20	183.98	181.48	181.93	172,100
28 Feb 23	182.72000 -1.77	185.01	181.86	183.41	271,100
27 Feb 23	184.49001 +2.08	185.09	182.68	182.96	131,400
24 Feb 23	182.41000 -0.15	183.77	181.16	182.68	276,800
23 Feb 23	182.56000 -1.78	184.03	181.57	184.01	230,700
22 Feb 23	184.34000 +1.27	186.45	183.20	183.75	346,400
21 Feb 23	183.07001 -0.40	184.55	181.89	183.21	315,300
17 Feb 23	183.47000 +0.12	187.07	182.85	185.14	419,700
16 Feb 23	183.35001 +2.00	186.05	179.64	182.25	378,100
15 Feb 23	181.35001 +1.72	181.78	179.27	179.27	181,700
14 Feb 23	179.63000 +0.06	179.82	178.51	179.64	213,500
13 Feb 23	179.57001 -1.05	182.09	179.37	181.13	189,800
10 Feb 23	180.62000 +0.76	181.48	178.79	179.23	390,800
09 Feb 23	179.86000 +0.51	180.19	178.30	180.16	249,400
08 Feb 23	179.35001 +0.74	179.52	178.00	178.19	207,100
07 Feb 23	178.61000 -0.05	178.82	176.46	178.05	280,000
06 Feb 23	178.66000 +1.51	178.94	177.00	177.00	232,400
03 Feb 23	177.14999 +1.41	177.69	175.15	176.46	364,100
02 Feb 23	175.74001 -1.03	177.64	175.22	177.30	372,000
01 Feb 23	176.77000 +0.21	178.05	174.14	175.50	467,400
31 Jan 23	176.56000 +1.10	176.84	175.21	176.00	384,400
30 Jan 23	175.46001 +0.75	176.60	175.27	175.46	268,800
27 Jan 23	174.71001 +0.53	175.05	172.40	174.11	390,600
26 Jan 23	174.17999 -2.03	176.71	173.45	176.71	215,700
25 Jan 23	176.21001 +2.58	176.35	172.63	172.77	403,100
24 Jan 23	173.63000 +0.78	174.87	172.36	173.23	275,100
23 Jan 23	172.85001 +0.75	173.67	171.75	172.08	199,900
20 Jan 23	172.10001 +0.59	172.75	169.72	171.47	365,400
19 Jan 23	171.50999 -1.64	173.81	171.49	173.06	495,500
18 Jan 23	173.14999 -3.11	177.29	173.11	176.23	396,900
17 Jan 23	176.25999 +0.12	178.05	176.14	176.14	340,800
16 Jan 23	176.14000 +1.35	176.31	174.66	174.88	121,400
13 Jan 23	174.78999 +3.78	175.07	170.79	171.25	361,700
12 Jan 23	171.00999 -6.41	176.89	170.22	176.89	472,000
11 Jan 23	177.42000 +1.28	178.67	175.10	177.10	353,300
10 Jan 23	176.14000 -1.02	176.95	173.23	176.95	323,400
09 Jan 23	177.16000 -1.33	179.39	176.78	178.71	196,600
06 Jan 23	178.49001 +3.84	178.69	174.64	174.65	233,500
05 Jan 23	174.64999 -4.00	178.63	173.86	178.63	218,000
04 Jan 23	178.64999 -1.38	180.04	177.98	179.92	173,500
03 Jan 23	180.03000 +0.55	182.36	178.53	181.22	150,800
30 Dec 22	179.48000 -1.33	180.26	178.07	179.62	202,200
29 Dec 22	180.81000 +0.49	181.64	180.31	180.77	131,300
28 Dec 22	180.32001 -0.95	181.82	180.24	181.61	165,800
23 Dec 22	181.27000 +0.98	181.39	178.81	179.59	162,600
22 Dec 22	180.28999 -1.97	182.82	179.67	181.50	259,700
21 Dec 22	182.25999 +1.67	183.85	180.69	180.99	187,700
20 Dec 22	180.59000 -1.51	182.34	180.14	181.77	318,400
19 Dec 22	182.10001 -2.17	184.91	181.59	183.65	379,000
16 Dec 22	184.27000 -3.34	187.08	184.02	186.19	903,800
15 Dec 22	187.61000 -2.85	189.99	185.39	189.99	351,400
14 Dec 22	190.46001 -0.42	193.09	190.24	191.22	308,100
13 Dec 22	190.88000 -0.66	193.72	190.41	193.04	281,400
12 Dec 22	191.53999 +0.48	192.60	189.95	191.06	310,000
09 Dec 22	191.06000 +0.19	192.52	190.29	191.21	180,200
08 Dec 22	190.87000 -0.76	192.10	190.41	191.42	220,900
07 Dec 22	191.63000 -0.77	194.77	191.23	192.00	268,300
06 Dec 22	192.39999 -2.09	195.65	191.56	194.57	227,400
05 Dec 22	194.49001 -1.31	195.66	192.55	195.66	227,700
02 Dec 22	195.80000 +2.37	196.62	192.38	192.85	251,700
01 Dec 22	193.42999 -0.71	195.94	192.74	194.08	181,400
30 Nov 22	194.14000 +2.85	194.38	190.13	191.41	525,400
29 Nov 22	191.28999 -0.65	192.96	190.51	192.08	140,900
28 Nov 22	191.94000 +0.87	193.37	190.60	190.60	267,400
25 Nov 22	191.07001 +0.54	191.39	189.70	190.70	146,200
24 Nov 22	190.53000 +0.90	191.49	189.87	191.19	43,000
23 Nov 22	189.63000 -0.09	191.11	189.55	189.72	196,400
22 Nov 22	189.72000 +0.47	190.82	188.65	189.45	163,900
21 Nov 22	189.25000 +1.61	190.84	188.52	188.54	311,200
18 Nov 22	187.64000 +2.64	188.07	186.51	186.59	260,600
17 Nov 22	185.00000 +0.59	186.69	183.83	184.76	264,400
16 Nov 22	184.41000 +3.45	185.20	181.32	181.32	298,500
15 Nov 22	180.96001 +1.13	182.02	178.48	180.45	347,400
14 Nov 22	179.83000 -0.86	182.46	179.50	181.19	221,800
11 Nov 22	180.69000 -5.41	186.54	178.01	185.91	364,800
10 Nov 22	186.10001 -0.13	189.15	182.96	188.98	603,200
09 Nov 22	186.23000 -0.96	188.69	185.49	187.16	427,000
08 Nov 22	187.19000 -0.83	188.88	184.49	188.88	264,100
07 Nov 22	188.02000 +4.04	189.35	184.05	184.05	315,000
04 Nov 22	183.98000 -6.23	190.54	183.64	190.54	418,400
03 Nov 22	190.21001 +12.13	190.52	182.00	182.37	637,800
02 Nov 22	178.08000 -0.43	180.90	176.68	177.72	360,600
01 Nov 22	178.50999 -1.30	181.64	178.04	181.64	141,400
31 Oct 22	179.81000 -0.86	183.19	179.63	180.73	275,200
28 Oct 22	180.67000 -0.04	182.04	179.62	180.89	205,700
27 Oct 22	180.71001 +1.41	182.25	179.71	179.71	309,500
26 Oct 22	179.30000 -1.02	182.59	178.56	180.18	227,900
25 Oct 22	180.32001 -0.55	181.16	179.10	181.01	157,400
24 Oct 22	180.87000 +2.68	181.64	178.59	179.48	213,100
21 Oct 22	178.19000 -0.41	179.57	177.17	178.80	234,600
20 Oct 22	178.60001 -3.29	181.41	178.18	181.41	197,300
19 Oct 22	181.89000 +2.53	181.95	178.31	178.96	176,300
18 Oct 22	179.36000 +3.42	180.05	177.41	177.99	294,200
17 Oct 22	175.94000 +2.96	177.42	173.60	173.60	385,300
14 Oct 22	172.98000 -4.18	179.53	172.69	178.31	344,100
13 Oct 22	177.16000 +1.11	177.94	173.19	173.97	291,800
12 Oct 22	176.05000 -2.60	179.74	176.02	178.87	244,700
11 Oct 22	178.64999 +0.01	179.81	176.88	178.25	379,800
07 Oct 22	178.64000 -6.54	184.61	178.33	183.28	463,200
06 Oct 22	185.17999 -7.79	193.48	179.56	193.17	903,900
05 Oct 22	192.97000 +0.25	194.65	192.41	192.78	269,800
04 Oct 22	192.72000 +4.61	195.33	189.19	189.76	363,900
03 Oct 22	188.11000 +1.46	189.47	186.16	187.13	340,900
30 Sep 22	186.64999 -1.02	188.58	186.30	188.09	325,600
29 Sep 22	187.67000 -1.87	189.61	186.70	189.42	295,500
28 Sep 22	189.53999 +0.46	190.73	187.52	189.55	488,800
27 Sep 22	189.08000 -2.42	192.80	188.30	192.47	291,600
26 Sep 22	191.50000 +1.59	192.21	189.35	189.98	243,200
23 Sep 22	189.91000 -0.38	190.26	188.51	189.75	342,400
22 Sep 22	190.28999 -1.74	191.55	188.99	191.52	277,000
21 Sep 22	192.03000 -0.45	195.01	191.81	193.46	290,400
20 Sep 22	192.48000 -0.59	194.70	190.97	193.46	239,200
19 Sep 22	193.07001 +0.87	193.21	191.83	192.80	177,700
16 Sep 22	192.20000 -0.74	193.12	191.70	191.89	768,900
15 Sep 22	192.94000 -0.10	193.83	192.37	192.95	299,000
14 Sep 22	193.03999 +0.51	194.25	192.47	192.61	225,900
13 Sep 22	192.53000 +0.33	193.70	191.78	191.86	296,700
12 Sep 22	192.20000 +1.53	192.45	190.34	190.85	199,400
09 Sep 22	190.67000 +0.15	191.95	189.86	190.80	234,500
08 Sep 22	190.52000 +1.08	191.07	189.47	190.08	376,300
07 Sep 22	189.44000 +3.62	190.15	186.08	186.08	352,100
06 Sep 22	185.82001 +1.14	186.76	184.42	184.42	340,400
02 Sep 22	184.67999 +1.24	186.09	183.64	183.86	417,200
01 Sep 22	183.44000 +0.58	183.63	180.00	180.00	506,400
31 Aug 22	182.86000 +0.21	184.18	182.35	182.90	281,900
30 Aug 22	182.64999 -0.45	184.08	182.04	183.50	297,200
29 Aug 22	183.10001 +1.03	183.69	180.58	181.51	203,300
26 Aug 22	182.07001 -1.99	184.69	181.86	184.69	224,200
25 Aug 22	184.06000 +0.70	184.31	182.20	184.07	173,100
24 Aug 22	183.36000 +0.81	184.67	182.70	183.10	250,400
23 Aug 22	182.55000 -2.13	184.10	181.76	183.85	309,900
22 Aug 22	184.67999 +0.32	185.31	182.39	183.95	267,800
19 Aug 22	184.36000 +0.18	185.50	183.97	184.80	177,900
18 Aug 22	184.17999 -1.58	186.10	183.93	185.85	221,900
17 Aug 22	185.75999 +1.23	186.03	184.49	184.60	249,300
16 Aug 22	184.53000 +1.61	185.01	181.95	181.96	209,700
15 Aug 22	182.92000 +2.16	183.57	182.00	182.26	215,100
12 Aug 22	180.75999 +3.22	180.95	177.53	177.99	135,700
11 Aug 22	177.53999 -1.34	179.24	177.26	179.24	303,300
10 Aug 22	178.88000 -1.17	181.40	177.77	181.32	195,100
09 Aug 22	180.05000 +0.67	181.68	179.37	179.71	249,600
08 Aug 22	179.38000 +0.41	180.48	178.22	179.02	221,600
05 Aug 22	178.97000 -0.13	179.77	177.00	178.92	260,500
04 Aug 22	179.10001 +4.80	181.06	174.77	174.77	444,500
03 Aug 22	174.30000 +4.88	175.47	169.94	169.94	280,500
02 Aug 22	169.42000 -1.25	170.51	168.76	169.34	201,300
29 Jul 22	170.67000 +2.82	171.36	168.45	168.45	224,700
28 Jul 22	167.85001 +3.54	168.41	164.00	164.50	225,300
27 Jul 22	164.31000 +1.44	165.51	163.42	163.49	408,300
26 Jul 22	162.87000 -0.64	163.77	161.84	163.42	265,600
25 Jul 22	163.50999 +0.36	163.63	162.18	162.68	136,400
22 Jul 22	163.14999 -1.12	164.93	162.38	164.71	197,800
21 Jul 22	164.27000 +2.98	164.80	161.73	161.75	198,900
20 Jul 22	161.28999 +0.00	162.36	160.68	161.45	168,400
19 Jul 22	161.28999 +1.92	161.71	159.42	160.10	250,000
18 Jul 22	159.37000 -2.67	162.03	159.02	162.03	279,900
15 Jul 22	162.03999 -0.68	164.13	161.50	163.40	271,300
14 Jul 22	162.72000 +2.99	163.56	160.65	161.36	482,100
13 Jul 22	159.73000 +0.22	160.62	157.91	158.36	244,800
12 Jul 22	159.50999 -3.14	163.22	159.14	162.56	358,300
11 Jul 22	162.64999 +0.01	164.58	162.07	162.81	262,500
08 Jul 22	162.64000 -0.96	163.48	162.16	163.44	299,600
07 Jul 22	163.60001 -1.04	164.64	162.91	164.64	239,500
06 Jul 22	164.64000 +2.09	165.66	162.74	163.02	417,600
05 Jul 22	162.55000 +1.65	162.78	160.18	161.30	357,800
04 Jul 22	160.89999 +1.30	162.16	159.85	160.31	84,500
30 Jun 22	159.60001 -1.14	160.80	158.88	159.63	363,400
29 Jun 22	160.74001 +4.13	160.87	156.50	156.91	220,600
28 Jun 22	156.61000 -1.91	159.75	156.33	158.58	251,900
27 Jun 22	158.52000 +0.27	159.50	157.34	158.14	204,500
24 Jun 22	158.25000 +1.80	158.27	156.41	157.38	260,400
23 Jun 22	156.45000 +3.17	156.80	152.82	153.29	301,900
22 Jun 22	153.28000 +1.84	153.78	149.88	150.11	280,700
21 Jun 22	151.44000 +0.39	151.95	149.43	150.95	269,300
20 Jun 22	151.05000 +1.48	151.15	149.57	150.34	74,200
17 Jun 22	149.57001 +0.87	150.97	148.05	149.37	1,312,700
16 Jun 22	148.70000 -3.72	150.96	148.17	150.00	288,700
15 Jun 22	152.42000 +0.36	154.15	150.59	152.69	302,500
14 Jun 22	152.06000 -2.04	154.80	151.66	154.48	495,700
13 Jun 22	154.10001 -3.73	157.06	153.72	155.65	442,300
10 Jun 22	157.83000 -0.37	159.08	155.50	157.19	271,000
09 Jun 22	158.20000 -3.36	162.19	157.91	161.27	216,500
08 Jun 22	161.56000 -2.39	163.22	161.05	162.91	324,900
07 Jun 22	163.95000 +1.67	164.06	161.74	161.77	169,400
06 Jun 22	162.28000 -0.35	163.84	161.98	162.79	172,800
03 Jun 22	162.63000 -1.18	163.59	161.96	163.06	187,600
02 Jun 22	163.81000 +2.54	164.03	160.13	160.92	248,000
01 Jun 22	161.27000 -0.13	161.96	160.87	161.46	272,800
31 May 22	161.39999 -2.68	163.19	161.06	163.19	336,700
30 May 22	164.08000 +0.67	164.75	162.34	164.75	48,600
27 May 22	163.41000 +1.97	163.59	162.00	162.35	192,700
26 May 22	161.44000 +1.21	162.35	160.76	160.95	176,100
25 May 22	160.23000 -1.81	162.98	159.76	161.87	337,400
24 May 22	162.03999 +2.20	162.84	160.92	161.02	448,400
20 May 22	159.84000 +3.17	159.93	156.70	157.25	286,700
19 May 22	156.67000 -2.25	158.91	155.89	157.78	326,100
18 May 22	158.92000 -4.27	163.64	158.23	161.93	204,000
17 May 22	163.19000 +0.28	163.95	161.51	162.73	393,000
16 May 22	162.91000 +0.28	165.21	162.36	162.36	290,900
13 May 22	162.63000 +2.59	163.31	159.99	160.43	354,200
12 May 22	160.03999 +0.60	161.74	158.60	159.44	438,600
11 May 22	159.44000 -1.20	162.29	159.26	160.21	364,400
10 May 22	160.64000 +0.70	162.50	158.34	160.68	465,700
09 May 22	159.94000 -3.32	163.63	159.49	162.85	411,500
06 May 22	163.25999 -0.25	164.46	160.66	161.70	340,200
05 May 22	163.50999 -3.51	166.53	161.82	165.59	460,900
04 May 22	167.02000 -4.97	170.43	164.68	168.98	646,700
03 May 22	171.99001 -1.30	174.11	171.41	173.14	288,600
02 May 22	173.28999 -3.94	178.28	172.18	177.67	339,700
29 Apr 22	177.23000 -3.81	180.73	176.89	180.35	305,500
28 Apr 22	181.03999 +1.64	181.90	179.37	180.45	337,500
27 Apr 22	179.39999 +3.21	180.32	176.68	177.08	616,900
26 Apr 22	176.19000 +2.81	180.26	173.39	173.39	793,100
25 Apr 22	173.38000 -0.95	175.52	172.11	174.67	336,600
22 Apr 22	174.33000 -0.93	177.36	174.17	176.40	345,600
21 Apr 22	175.25999 +0.36	177.33	174.85	176.16	274,500
20 Apr 22	174.89999 +0.34	175.57	173.48	173.99	208,900
19 Apr 22	174.56000 -0.03	175.86	173.64	174.59	219,300
18 Apr 22	174.59000 -0.89	176.27	174.08	175.51	151,100
14 Apr 22	175.48000 -0.21	177.60	175.42	176.11	202,900
13 Apr 22	175.69000 -3.29	180.34	175.54	179.61	397,900
12 Apr 22	178.98000 -2.60	181.66	178.71	181.60	293,200
11 Apr 22	181.58000 -0.57	182.93	180.75	182.06	226,000
08 Apr 22	182.14999 +0.58	183.55	181.33	181.57	304,900
07 Apr 22	181.57001 +3.85	182.05	176.31	176.31	296,200
06 Apr 22	177.72000 +2.05	177.96	174.52	175.17	226,300
05 Apr 22	175.67000 +0.25	177.53	174.50	174.82	183,700
04 Apr 22	175.42000 +0.57	175.96	173.43	174.75	177,500
01 Apr 22	174.85001 +0.02	175.64	173.38	175.64	231,100
31 Mar 22	174.83000 +0.60	176.41	174.76	175.08	332,000
30 Mar 22	174.23000 +1.42	174.46	171.60	172.44	176,900
29 Mar 22	172.81000 +0.78	173.45	171.17	172.89	278,100
28 Mar 22	172.03000 +3.92	172.58	168.56	168.68	276,200
25 Mar 22	168.11000 +0.60	168.79	167.29	168.11	176,700
24 Mar 22	167.50999 -1.39	169.45	166.90	168.37	404,600
23 Mar 22	168.89999 -1.09	171.08	168.85	169.78	308,400
22 Mar 22	169.99001 -2.70	173.03	169.71	172.81	353,400
21 Mar 22	172.69000 -1.19	174.19	171.88	173.99	185,200
18 Mar 22	173.88000 +0.02	174.33	171.29	173.80	1,564,000
17 Mar 22	173.86000 +1.77	174.12	171.66	171.66	213,600
16 Mar 22	172.09000 -1.52	175.27	170.49	173.70	837,700
15 Mar 22	173.61000 +1.01	175.30	172.84	174.00	336,400
14 Mar 22	172.60001 +1.63	173.17	170.83	170.83	375,500
11 Mar 22	170.97000 +0.38	171.85	170.39	170.83	210,000
10 Mar 22	170.59000 +1.32	170.81	167.72	168.25	282,300
09 Mar 22	169.27000 +2.76	170.22	166.20	167.33	302,500
08 Mar 22	166.50999 -4.82	171.59	166.49	171.22	435,500
07 Mar 22	171.33000 -0.21	173.68	170.23	172.09	464,800
04 Mar 22	171.53999 +5.75	172.00	166.08	166.13	463,800
03 Mar 22	165.78999 +3.32	166.35	163.14	163.38	425,600
02 Mar 22	162.47000 +2.20	163.24	159.31	160.99	388,300
01 Mar 22	160.27000 +3.77	160.38	156.40	156.50	801,500
28 Feb 22	156.50000 -0.92	157.99	155.76	157.04	437,100
25 Feb 22	157.42000 +1.82	157.68	154.96	155.73	326,200
24 Feb 22	155.60001 +4.37	155.92	148.46	148.46	604,800
23 Feb 22	151.23000 -2.85	154.87	150.79	154.50	455,900
22 Feb 22	154.08000 -0.27	154.99	153.41	153.80	525,900
18 Feb 22	154.35001 +1.28	155.78	152.99	153.09	739,300
17 Feb 22	153.07001 +1.40	156.41	150.86	151.36	464,800
16 Feb 22	151.67000 -0.61	152.42	150.10	151.19	378,600
15 Feb 22	152.28000 +0.24	153.69	151.82	152.96	478,100
14 Feb 22	152.03999 -1.69	153.80	151.03	153.41	462,900
11 Feb 22	153.73000 -1.88	156.06	152.62	155.90	368,100
10 Feb 22	155.61000 -1.49	157.22	154.95	156.11	326,900
09 Feb 22	157.10001 +2.20	158.44	156.07	156.07	234,600
08 Feb 22	154.89999 +0.04	155.94	154.67	154.92	477,300
07 Feb 22	154.86000 -2.07	157.42	154.69	156.76	328,000
04 Feb 22	156.92999 -0.08	158.16	156.51	156.85	256,100
03 Feb 22	157.00999 -2.59	159.21	156.75	158.99	305,400
02 Feb 22	159.60001 +1.26	160.09	157.16	157.25	292,400
01 Feb 22	158.34000 -0.13	159.66	156.41	158.73	342,300
31 Jan 22	158.47000 +0.70	158.68	156.45	157.25	304,100
28 Jan 22	157.77000 +2.94	157.81	154.45	154.53	490,800
27 Jan 22	154.83000 -0.52	157.30	154.53	157.30	353,100
26 Jan 22	155.35001 +1.57	156.88	153.77	154.09	510,600
25 Jan 22	153.78000 -2.05	155.76	152.24	155.23	507,700
24 Jan 22	155.83000 +1.36	156.13	151.64	153.76	714,500
21 Jan 22	154.47000 +0.39	156.71	152.91	153.90	506,400
20 Jan 22	154.08000 -1.62	157.73	153.92	156.86	357,500
19 Jan 22	155.70000 +0.02	157.10	154.34	155.69	327,700
18 Jan 22	155.67999 -2.59	156.59	154.18	155.89	315,900
17 Jan 22	158.27000 +0.60	158.96	157.39	157.61	61,500
14 Jan 22	157.67000 -2.10	159.48	156.69	158.01	403,200
13 Jan 22	159.77000 -1.56	161.63	159.49	161.16	216,100
12 Jan 22	161.33000 -0.78	162.76	159.47	162.28	304,200
11 Jan 22	162.11000 +0.00	162.62	159.78	162.62	354,000
10 Jan 22	162.11000 -2.54	163.97	160.95	163.97	336,600
07 Jan 22	164.64999 -2.34	167.16	164.38	167.01	193,300
06 Jan 22	166.99001 +0.78	168.32	165.13	165.71	184,900
05 Jan 22	166.21001 -4.11	170.13	166.14	169.79	339,200
04 Jan 22	170.32001 -2.08	172.22	170.19	172.22	370,000
31 Dec 21	172.39999 -0.43	173.48	171.90	173.00	139,400
30 Dec 21	172.83000 -1.41	174.87	172.82	174.69	127,800
29 Dec 21	174.24001 +5.97	174.51	171.93	172.63	332,200
24 Dec 21	168.27000 -1.05	170.80	168.27	168.84	28,100
23 Dec 21	169.32001 +1.84	170.03	167.48	167.48	171,400
22 Dec 21	167.48000 +0.75	167.51	165.97	166.36	157,500
21 Dec 21	166.73000 +0.39	167.39	165.50	167.02	306,800
20 Dec 21	166.34000 -1.60	168.25	164.05	168.10	232,400
17 Dec 21	167.94000 -1.12	170.14	166.63	167.01	903,600
16 Dec 21	169.06000 -0.30	171.66	168.60	169.17	417,500
15 Dec 21	169.36000 +0.65	170.49	168.99	169.32	562,600
14 Dec 21	168.71001 -0.28	169.78	167.88	168.98	250,300
13 Dec 21	168.99001 +0.18	170.53	168.31	169.71	557,200
10 Dec 21	168.81000 +0.02	169.92	168.10	169.45	263,800
09 Dec 21	168.78999 -0.65	171.43	168.68	170.06	170,300
08 Dec 21	169.44000 -1.73	170.98	168.45	170.98	340,500
07 Dec 21	171.17000 -1.23	173.29	171.07	173.27	256,000
06 Dec 21	172.39999 +0.48	173.02	171.41	172.28	214,400
03 Dec 21	171.92000 -1.68	174.05	171.08	173.94	274,100
02 Dec 21	173.60001 +3.76	174.73	170.10	170.10	325,800
01 Dec 21	169.84000 -0.30	173.87	169.67	171.27	325,100
30 Nov 21	170.14000 -4.89	175.48	169.56	174.05	361,500
29 Nov 21	175.03000 +5.14	176.12	170.93	171.92	304,300
26 Nov 21	169.89000 -4.53	174.89	169.73	173.28	251,400
25 Nov 21	174.42000 +0.62	174.80	173.42	174.19	70,200
24 Nov 21	173.80000 +0.22	173.84	172.16	173.58	140,300
23 Nov 21	173.58000 -0.21	174.54	173.32	173.79	178,200
22 Nov 21	173.78999 -0.27	175.16	173.78	174.99	217,500
19 Nov 21	174.06000 -0.21	174.95	173.05	174.75	142,500
18 Nov 21	174.27000 +0.28	175.08	173.46	173.77	121,200
17 Nov 21	173.99001 +2.62	174.09	171.42	172.03	184,200
16 Nov 21	171.37000 +1.30	171.80	170.46	170.89	134,300
15 Nov 21	170.07001 -0.23	170.79	169.25	170.79	191,400
12 Nov 21	170.30000 -0.23	171.33	169.93	170.63	163,900
11 Nov 21	170.53000 +1.40	170.60	168.93	169.64	123,200
10 Nov 21	169.13000 +2.44	169.21	165.77	165.77	176,300
09 Nov 21	166.69000 -0.96	168.06	166.67	167.39	288,300
08 Nov 21	167.64999 +0.37	169.13	166.95	167.36	336,900
05 Nov 21	167.28000 -2.38	170.41	167.04	170.41	254,700
04 Nov 21	169.66000 +2.84	169.70	166.66	166.66	153,500
03 Nov 21	166.82001 -3.91	171.94	166.56	170.80	342,600
02 Nov 21	170.73000 +2.60	170.88	168.26	168.71	197,600
01 Nov 21	168.13000 -0.27	169.07	166.71	169.00	292,800
29 Oct 21	168.39999 +4.53	169.14	163.75	164.27	524,000
28 Oct 21	163.87000 +1.69	167.54	163.38	165.00	490,100
27 Oct 21	162.17999 -1.44	164.79	161.72	164.04	294,700
26 Oct 21	163.62000 +0.13	164.36	161.44	163.49	310,500
25 Oct 21	163.49001 -2.43	165.94	163.37	165.70	270,200
22 Oct 21	165.92000 +1.45	166.19	163.82	164.16	257,000
21 Oct 21	164.47000 +3.06	164.55	161.77	161.78	248,500
20 Oct 21	161.41000 +0.26	162.34	160.72	160.82	242,800
19 Oct 21	161.14999 +0.06	161.94	160.27	161.30	196,200
18 Oct 21	161.09000 +0.37	161.20	159.18	160.00	161,600
15 Oct 21	160.72000 -1.35	162.96	160.40	162.73	278,600
14 Oct 21	162.07001 +2.23	162.15	160.21	160.21	177,700
13 Oct 21	159.84000 +0.59	161.43	159.07	160.30	167,900
12 Oct 21	159.25000 -0.83	160.97	159.19	160.59	252,300
08 Oct 21	160.08000 -0.33	160.58	159.38	159.95	199,100
07 Oct 21	160.41000 +2.10	161.12	158.94	158.94	225,800
06 Oct 21	158.31000 +1.29	158.35	156.34	156.49	268,900
05 Oct 21	157.02000 +0.51	157.62	156.00	156.81	137,500
04 Oct 21	156.50999 -2.86	159.37	155.47	158.06	251,800
01 Oct 21	159.37000 -0.27	160.16	157.22	160.01	192,100
30 Sep 21	159.64000 -1.84	162.61	159.49	161.79	240,300
29 Sep 21	161.48000 +0.59	162.41	161.07	161.07	207,200
28 Sep 21	160.89000 -2.03	162.61	160.81	161.80	340,100
27 Sep 21	162.92000 -4.58	167.78	161.56	167.68	252,700
24 Sep 21	167.50000 +0.89	168.09	166.62	166.62	114,400
23 Sep 21	166.61000 -0.38	167.53	166.01	167.19	146,500
22 Sep 21	166.99001 +1.73	167.27	165.39	165.44	228,800
21 Sep 21	165.25999 +1.65	165.71	163.96	163.96	165,100
20 Sep 21	163.61000 +0.76	163.84	161.34	161.34	250,200
17 Sep 21	162.85001 -0.40	162.85	160.29	160.29	1,081,700
16 Sep 21	163.25000 -1.41	165.16	163.06	164.66	211,600
15 Sep 21	164.66000 -0.42	165.52	164.35	164.69	244,200
14 Sep 21	165.08000 -0.83	166.22	165.08	165.58	196,900
13 Sep 21	165.91000 -1.53	168.80	165.37	167.65	318,700
10 Sep 21	167.44000 +1.25	167.64	164.40	165.74	230,500
09 Sep 21	166.19000 +0.01	166.84	165.97	166.51	171,900
08 Sep 21	166.17999 +2.54	166.22	163.14	163.29	187,700
07 Sep 21	163.64000 -0.84	165.68	162.65	165.68	233,800
03 Sep 21	164.48000 +0.37	165.17	163.19	164.11	204,000
02 Sep 21	164.11000 +0.07	165.26	163.72	164.49	178,200
01 Sep 21	164.03999 +1.01	164.25	162.07	163.42	233,500
31 Aug 21	163.03000 +0.56	164.07	162.28	162.44	182,600
30 Aug 21	162.47000 +0.84	162.79	160.89	161.54	134,200
27 Aug 21	161.63000 +0.22	162.36	161.45	161.96	173,100
26 Aug 21	161.41000 +1.62	161.69	159.72	160.04	119,800
25 Aug 21	159.78999 +0.07	160.47	159.28	159.79	147,700
24 Aug 21	159.72000 -1.18	160.44	159.53	160.29	168,100
23 Aug 21	160.89999 -3.14	162.99	160.84	162.99	320,100
20 Aug 21	164.03999 +1.69	164.85	162.71	162.71	237,700
19 Aug 21	162.35001 +3.35	162.74	157.85	157.85	185,000
18 Aug 21	159.00000 -1.33	160.92	158.54	160.51	216,200
17 Aug 21	160.33000 +0.50	160.82	159.02	159.02	150,400
16 Aug 21	159.83000 +1.08	159.98	158.32	158.97	241,800
13 Aug 21	158.75000 +0.29	159.54	158.59	159.14	165,900
12 Aug 21	158.46001 +0.63	159.62	157.93	158.37	267,600
11 Aug 21	157.83000 +1.22	157.94	156.47	156.50	147,000
10 Aug 21	156.61000 -0.87	157.77	156.53	156.60	158,900
09 Aug 21	157.48000 -0.40	158.31	157.08	157.83	131,000
06 Aug 21	157.88000 +0.35	159.27	157.54	157.62	147,400
05 Aug 21	157.53000 -2.16	159.77	156.79	158.27	227,700
04 Aug 21	159.69000 -0.12	161.11	159.34	160.30	166,900
03 Aug 21	159.81000 +1.76	160.10	158.51	158.79	175,700
30 Jul 21	158.05000 +2.45	158.36	155.54	155.76	192,600
29 Jul 21	155.60001 -0.33	156.67	155.57	155.66	111,600
28 Jul 21	155.92999 -1.30	157.38	155.73	157.22	187,300
27 Jul 21	157.23000 +1.23	157.63	155.97	156.20	119,200
26 Jul 21	156.00000 -0.81	156.77	154.97	156.77	117,100
23 Jul 21	156.81000 +0.78	157.80	156.07	156.69	141,200
22 Jul 21	156.03000 +0.01	156.69	155.56	156.02	85,200
21 Jul 21	156.02000 -0.72	157.60	155.70	157.18	165,600
20 Jul 21	156.74001 +2.08	157.28	154.97	155.01	321,700
19 Jul 21	154.66000 -0.51	156.14	153.06	155.20	268,400
16 Jul 21	155.17000 +1.31	155.54	153.72	154.08	148,500
15 Jul 21	153.86000 +1.20	154.19	152.56	152.60	169,700
14 Jul 21	152.66000 +0.51	152.93	151.15	151.82	164,600
13 Jul 21	152.14999 +0.52	153.28	152.04	152.39	155,000
12 Jul 21	151.63000 -0.44	152.61	151.36	152.40	168,000
09 Jul 21	152.07001 +0.50	152.23	151.06	151.77	149,100
08 Jul 21	151.57001 -1.65	153.02	151.45	152.32	236,900
07 Jul 21	153.22000 +3.01	154.83	150.22	150.22	280,300
06 Jul 21	150.21001 +3.23	150.27	147.36	147.50	252,200
05 Jul 21	146.98000 -0.60	148.36	146.46	148.33	77,700
02 Jul 21	147.58000 -0.52	148.81	147.26	148.64	182,100
30 Jun 21	148.10001 -0.98	149.14	147.93	148.98	175,200
29 Jun 21	149.08000 +1.11	149.49	148.12	148.34	154,900
28 Jun 21	147.97000 +0.18	148.32	147.30	148.23	136,400
25 Jun 21	147.78999 -0.28	148.18	147.28	147.59	131,100
24 Jun 21	148.07001 +0.55	148.52	147.67	148.09	167,300
23 Jun 21	147.52000 -0.78	148.48	146.54	147.77	249,400
22 Jun 21	148.30000 +0.11	149.28	148.16	148.49	293,500
21 Jun 21	148.19000 +1.16	148.30	146.22	147.35	199,800
18 Jun 21	147.03000 -1.42	148.47	147.00	147.87	1,024,300
17 Jun 21	148.45000 +0.68	149.08	147.85	148.26	234,100
16 Jun 21	147.77000 -0.61	149.00	147.46	148.12	161,300
15 Jun 21	148.38000 +0.63	149.03	147.79	148.30	223,300
14 Jun 21	147.75000 +0.59	147.75	146.51	146.94	164,600
11 Jun 21	147.16000 +1.06	147.45	146.16	146.33	219,000
10 Jun 21	146.10001 +0.39	146.59	145.65	146.13	229,100
09 Jun 21	145.71001 -0.39	146.16	145.09	145.76	173,800
08 Jun 21	146.10001 +0.25	147.01	145.84	146.28	248,500
07 Jun 21	145.85001 -0.66	146.76	145.13	146.50	164,700
04 Jun 21	146.50999 +0.52	146.62	145.70	146.35	112,200
03 Jun 21	145.99001 +0.05	146.66	145.63	146.05	162,900
02 Jun 21	145.94000 +0.20	146.29	145.16	145.56	143,000
01 Jun 21	145.74001 +0.82	147.35	145.60	145.93	319,900
31 May 21	144.92000 -1.72	146.90	144.55	146.90	123,100
28 May 21	146.64000 +0.67	147.41	146.45	146.47	197,700
27 May 21	145.97000 -0.19	146.33	145.34	146.16	270,800
26 May 21	146.16000 +0.40	146.43	145.69	145.76	203,700
25 May 21	145.75999 -0.57	146.65	145.16	146.44	231,500
21 May 21	146.33000 -0.55	147.58	146.28	147.29	275,300
20 May 21	146.88000 +1.98	147.59	144.86	144.90	285,000
19 May 21	144.89999 -1.46	146.12	144.38	145.81	196,200
18 May 21	146.36000 -0.88	147.20	145.82	147.10	221,700
17 May 21	147.24001 +0.13	147.57	145.63	147.38	218,400
14 May 21	147.11000 +0.78	148.08	145.61	146.32	282,900
13 May 21	146.33000 +1.71	147.48	144.74	144.84	361,300
12 May 21	144.62000 -1.81	146.40	144.20	146.28	524,600
11 May 21	146.42999 -2.99	149.11	146.07	149.11	381,100
10 May 21	149.42000 -0.22	151.00	149.34	149.69	1,079,600
07 May 21	149.64000 -0.28	151.41	148.94	150.10	224,700
06 May 21	149.92000 -1.24	150.99	149.82	150.95	197,900
05 May 21	151.16000 +1.41	151.46	149.27	149.88	296,800
04 May 21	149.75000 +2.11	149.84	147.71	148.08	380,400
03 May 21	147.64000 +1.22	148.11	147.16	147.17	204,600
30 Apr 21	146.42000 +1.05	147.55	145.19	145.80	330,500
29 Apr 21	145.37000 +1.10	145.82	144.35	144.99	527,100
28 Apr 21	144.27000 -0.77	145.94	143.96	145.23	281,100
27 Apr 21	145.03999 +1.09	145.55	143.70	143.95	203,200
26 Apr 21	143.95000 -3.24	148.10	143.93	147.28	235,700
23 Apr 21	147.19000 +0.79	147.42	146.33	146.40	170,100
22 Apr 21	146.39999 +0.19	147.03	145.32	146.19	221,200
21 Apr 21	146.21001 -1.04	148.84	145.96	147.60	589,600
20 Apr 21	147.25000 +1.28	147.59	145.26	145.78	339,800
19 Apr 21	145.97000 -0.06	146.38	145.43	145.97	183,800
16 Apr 21	146.03000 +0.99	146.27	144.75	144.83	330,000
15 Apr 21	145.03999 +2.08	145.28	142.83	142.83	248,600
14 Apr 21	142.96001 -1.03	144.97	142.81	144.47	237,000
13 Apr 21	143.99001 +0.05	144.68	142.79	143.44	348,300
12 Apr 21	143.94000 +0.44	144.51	143.45	143.71	374,800
09 Apr 21	143.50000 +0.84	143.84	142.72	142.98	985,800
08 Apr 21	142.66000 +0.88	142.88	141.57	141.99	784,100
07 Apr 21	141.78000 +2.32	141.86	140.29	141.08	324,600
06 Apr 21	139.46001 +1.33	139.75	137.86	138.58	215,500
05 Apr 21	138.13000 +0.83	138.55	137.29	137.48	210,200
01 Apr 21	137.30000 +1.53	137.65	135.62	136.32	251,500
31 Mar 21	135.77000 -0.26	136.04	134.76	135.64	328,700
30 Mar 21	136.03000 -0.11	136.57	135.41	136.25	234,900
29 Mar 21	136.14000 +2.21	136.51	133.97	134.20	411,700
26 Mar 21	133.92999 +0.96	134.93	132.17	132.21	369,000
25 Mar 21	132.97000 -0.12	133.77	132.40	133.36	271,000
24 Mar 21	133.09000 +1.30	133.55	130.58	131.70	374,500
23 Mar 21	131.78999 +2.10	132.05	129.79	130.30	292,700
22 Mar 21	129.69000 +0.88	129.83	128.03	128.54	204,900
19 Mar 21	128.81000 -1.13	130.59	128.65	130.06	1,596,000
18 Mar 21	129.94000 +3.32	129.99	126.59	126.59	228,900
17 Mar 21	126.62000 -2.82	130.08	126.46	130.08	437,900
16 Mar 21	129.44000 +0.44	130.07	128.12	129.05	329,000
15 Mar 21	129.00000 +0.51	129.10	127.73	128.72	202,600
12 Mar 21	128.49001 +0.35	129.40	128.10	128.29	250,900
11 Mar 21	128.14000 -1.79	129.88	128.09	129.59	239,300
10 Mar 21	129.92999 +0.27	131.58	128.98	130.12	291,200
09 Mar 21	129.66000 +0.13	131.30	129.00	130.19	523,000
08 Mar 21	129.53000 +0.81	130.58	128.49	128.76	308,200
05 Mar 21	128.72000 +2.63	128.91	125.65	126.47	393,900
04 Mar 21	126.09000 +0.53	126.88	125.09	126.06	550,300
03 Mar 21	125.56000 -0.01	126.17	125.01	125.78	389,800
02 Mar 21	125.57000 -0.21	125.95	124.96	125.27	316,600
01 Mar 21	125.78000 +1.51	126.43	124.72	124.73	469,000
26 Feb 21	124.27000 -0.56	125.99	124.07	125.99	500,800
25 Feb 21	124.83000 +1.42	125.48	122.67	122.92	516,600
24 Feb 21	123.41000 +0.59	124.32	122.13	123.24	285,000
23 Feb 21	122.82000 -1.60	125.01	122.45	124.21	368,000
22 Feb 21	124.42000 -1.67	126.05	123.38	125.77	409,600
19 Feb 21	126.09000 -0.07	126.52	125.25	126.52	564,700
18 Feb 21	126.16000 +1.42	126.70	123.16	123.33	424,100
17 Feb 21	124.74000 -0.13	125.34	123.63	124.43	234,700
16 Feb 21	124.87000 -1.33	126.50	124.75	126.22	345,300
12 Feb 21	126.20000 +1.25	126.24	124.93	125.26	273,800
11 Feb 21	124.95000 -0.03	125.36	124.51	125.35	257,600
10 Feb 21	124.98000 -0.44	125.88	124.60	125.88	309,300
09 Feb 21	125.42000 -0.65	126.67	125.08	125.95	255,800
08 Feb 21	126.07000 -0.25	127.09	125.52	126.75	230,000
05 Feb 21	126.32000 -0.44	127.62	126.13	126.88	227,600
04 Feb 21	126.76000 +0.03	127.64	126.48	127.32	683,200
03 Feb 21	126.73000 -1.12	128.36	126.49	128.03	353,100
02 Feb 21	127.85000 +1.21	128.55	126.79	127.20	274,100
01 Feb 21	126.64000 +0.66	127.22	125.36	126.00	311,900
29 Jan 21	125.98000 -1.65	126.66	124.95	126.46	552,200
28 Jan 21	127.63000 +0.64	128.69	127.12	127.68	355,300
27 Jan 21	126.99000 -1.95	129.41	126.34	129.41	554,500
26 Jan 21	128.94000 -1.02	130.11	128.56	130.10	190,400
25 Jan 21	129.96001 -1.07	131.30	129.13	131.30	296,800
22 Jan 21	131.03000 +0.98	132.06	130.34	130.59	204,800
21 Jan 21	130.05000 -0.05	130.79	129.53	129.53	273,100
20 Jan 21	130.10001 -0.48	131.32	129.85	130.56	242,600
19 Jan 21	130.58000 +0.77	131.70	129.41	129.41	312,900
18 Jan 21	129.81000 +0.20	130.51	129.39	129.55	76,600
15 Jan 21	129.61000 +1.11	129.93	128.75	129.03	201,700
14 Jan 21	128.50000 -2.01	130.62	128.10	130.07	282,100
13 Jan 21	130.50999 -0.45	131.60	129.74	131.60	350,000
12 Jan 21	130.96001 -1.62	132.83	130.85	132.44	256,700
11 Jan 21	132.58000 -1.16	134.53	132.33	134.05	262,300
08 Jan 21	133.74001 +1.87	133.93	131.87	132.00	218,100
07 Jan 21	131.87000 +1.17	131.97	130.03	130.03	245,700
06 Jan 21	130.70000 +1.81	131.24	128.54	128.54	328,900
05 Jan 21	128.89000 -0.49	130.09	128.00	129.10	267,800
04 Jan 21	129.38000 -1.14	131.16	129.19	131.16	260,300
31 Dec 20	130.52000 +0.53	131.25	129.16	129.59	323,900
30 Dec 20	129.99001 -0.16	130.62	129.57	130.42	175,700
29 Dec 20	130.14999 +0.02	131.36	129.79	130.89	201,300
24 Dec 20	130.13000 +0.04	130.71	129.71	130.25	154,600
23 Dec 20	130.09000 -2.56	133.00	130.02	132.64	292,600
22 Dec 20	132.64999 +2.12	132.80	130.52	131.06	302,400
21 Dec 20	130.53000 +1.36	130.95	127.42	128.92	405,700
18 Dec 20	129.17000 -1.22	131.49	128.75	130.80	1,387,700
17 Dec 20	130.39000 +0.53	130.50	129.40	130.09	287,700
16 Dec 20	129.86000 -0.47	131.42	129.73	130.97	249,100
15 Dec 20	130.33000 +1.17	130.74	129.28	129.69	395,300
14 Dec 20	129.16000 -1.24	130.79	129.13	130.60	373,300
11 Dec 20	130.39999 +0.61	131.50	129.78	129.78	317,400
10 Dec 20	129.78999 -1.06	130.49	128.88	130.00	274,200
09 Dec 20	130.85001 -1.16	132.34	130.46	132.15	443,600
08 Dec 20	132.00999 +1.11	132.77	130.49	130.53	262,500
07 Dec 20	130.89999 +1.37	131.38	129.19	129.84	345,500
04 Dec 20	129.53000 -0.74	130.54	129.06	130.24	355,500
03 Dec 20	130.27000 -1.20	132.14	130.23	131.02	403,800
02 Dec 20	131.47000 -2.02	134.71	131.10	133.38	365,600
01 Dec 20	133.49001 -1.52	135.19	132.68	135.13	738,900
30 Nov 20	135.00999 -1.61	135.67	134.00	135.22	368,400
27 Nov 20	136.62000 +0.71	137.04	135.01	137.04	153,600
26 Nov 20	135.91000 +0.82	136.75	135.44	135.44	108,400
25 Nov 20	135.09000 -1.33	137.15	134.35	137.15	416,200
24 Nov 20	136.42000 -2.05	138.83	136.30	138.66	462,200
23 Nov 20	138.47000 -0.18	139.42	137.86	138.55	575,200
20 Nov 20	138.64999 +0.29	139.21	137.84	138.22	452,400
19 Nov 20	138.36000 +0.01	139.06	137.10	138.66	372,500
18 Nov 20	138.35001 -2.14	140.67	138.19	140.43	210,800
17 Nov 20	140.49001 -0.09	141.42	139.84	139.84	598,400
16 Nov 20	140.58000 -2.22	143.16	139.10	143.16	481,600
13 Nov 20	142.80000 +0.90	143.34	141.82	142.48	445,500
12 Nov 20	141.89999 -0.16	142.89	141.32	142.80	442,400
11 Nov 20	142.06000 +2.62	142.88	140.36	140.64	584,100
10 Nov 20	139.44000 +1.00	139.62	137.31	138.30	369,400
09 Nov 20	138.44000 -0.28	143.84	138.24	143.84	1,346,000
06 Nov 20	138.72000 +0.47	139.08	137.04	137.17	240,200
05 Nov 20	138.25000 +4.80	138.35	136.10	136.79	334,600
04 Nov 20	133.45000 +0.92	137.49	133.45	134.69	954,500
03 Nov 20	132.53000 +0.83	133.90	131.38	132.04	373,700
02 Nov 20	131.70000 -0.36	133.57	130.52	132.99	281,300
30 Oct 20	132.06000 +0.41	132.87	130.53	131.17	323,700
29 Oct 20	131.64999 -0.12	134.61	131.04	134.61	274,900
28 Oct 20	131.77000 -2.08	134.00	130.54	132.50	773,500
27 Oct 20	133.85001 -1.30	135.74	133.71	135.20	253,500
26 Oct 20	135.14999 -0.94	136.00	134.17	135.42	210,100
23 Oct 20	136.09000 +1.99	136.13	134.08	134.08	238,500
22 Oct 20	134.10001 -0.45	135.64	134.05	134.36	476,100
21 Oct 20	134.55000 -0.11	135.44	134.06	134.49	119,200
20 Oct 20	134.66000 -0.36	136.21	134.66	135.91	303,300
19 Oct 20	135.02000 -2.40	137.80	134.81	137.19	314,400
16 Oct 20	137.42000 -0.35	138.72	137.34	138.25	178,300
15 Oct 20	137.77000 +0.04	138.60	136.87	136.87	224,000
14 Oct 20	137.73000 -0.67	138.96	137.03	138.60	238,900
13 Oct 20	138.39999 +2.20	139.42	137.47	138.50	422,900
09 Oct 20	136.20000 -0.26	136.81	135.83	136.74	618,100
08 Oct 20	136.46001 -1.14	138.45	136.31	138.45	771,200
07 Oct 20	137.60001 +1.40	138.02	136.18	136.20	210,400
06 Oct 20	136.20000 +0.44	137.25	135.25	135.66	285,600
05 Oct 20	135.75999 -0.92	137.09	135.44	137.09	212,500
02 Oct 20	136.67999 -0.10	137.19	135.60	136.13	232,900
01 Oct 20	136.78000 -1.62	138.97	135.96	138.77	297,600
30 Sep 20	138.39999 -1.23	140.23	137.74	140.01	310,800
29 Sep 20	139.63000 -0.75	141.15	139.59	139.98	177,400
28 Sep 20	140.38000 +1.67	141.49	139.50	139.60	445,300
25 Sep 20	138.71001 +3.65	139.45	134.50	135.19	235,100
24 Sep 20	135.06000 +0.31	135.74	133.73	134.75	199,500
23 Sep 20	134.75000 -1.60	137.89	134.68	137.38	236,200
22 Sep 20	136.35001 +1.70	136.54	134.58	135.17	172,000
21 Sep 20	134.64999 +1.40	134.74	131.54	132.79	178,100
18 Sep 20	133.25000 +1.02	133.72	132.40	132.63	1,046,900
17 Sep 20	132.23000 +0.27	132.93	130.80	131.44	196,100
16 Sep 20	131.96001 -1.82	135.37	131.90	134.30	243,800
15 Sep 20	133.78000 +0.18	136.29	133.76	134.15	490,200
14 Sep 20	133.60001 +2.13	134.48	131.70	132.37	162,000
11 Sep 20	131.47000 +0.80	131.91	130.71	131.34	216,700
10 Sep 20	130.67000 -1.19	133.21	130.45	131.80	191,100
09 Sep 20	131.86000 +1.15	132.61	131.23	131.51	324,200
08 Sep 20	130.71001 +1.09	131.92	129.17	129.91	231,800
04 Sep 20	129.62000 -2.62	132.76	129.00	132.53	572,400
03 Sep 20	132.24001 -1.70	134.84	131.28	134.47	456,500
02 Sep 20	133.94000 +3.03	134.62	131.46	131.75	507,400
01 Sep 20	130.91000 +0.47	131.25	129.00	130.09	224,100
31 Aug 20	130.44000 -0.96	131.37	130.09	130.52	252,600
28 Aug 20	131.39999 -1.22	132.29	130.79	132.29	322,100
27 Aug 20	132.62000 -1.18	133.95	131.90	133.63	145,300
26 Aug 20	133.80000 -0.02	134.90	133.49	133.95	245,100
25 Aug 20	133.82001 +1.47	134.02	131.77	132.43	233,500
24 Aug 20	132.35001 +1.29	132.49	130.79	131.35	163,100
21 Aug 20	131.06000 -0.07	131.42	130.39	131.11	178,100
20 Aug 20	131.13000 -0.50	131.88	130.88	131.16	302,100
19 Aug 20	131.63000 -0.04	132.52	131.24	131.36	397,700
18 Aug 20	131.67000 -0.30	132.53	131.27	131.79	210,300
17 Aug 20	131.97000 -0.44	132.56	131.58	132.41	507,300
14 Aug 20	132.41000 +0.22	133.00	131.61	132.19	109,700
13 Aug 20	132.19000 -0.41	132.76	131.43	132.33	146,300
12 Aug 20	132.60001 +0.10	134.81	132.55	132.94	203,100
11 Aug 20	132.50000 -1.38	134.33	131.78	133.74	502,700
10 Aug 20	133.88000 -2.57	137.36	133.26	137.36	502,500
07 Aug 20	136.45000 -0.76	140.95	135.32	137.81	202,400
06 Aug 20	137.21001 +2.68	137.59	134.15	134.15	382,500
05 Aug 20	134.53000 -0.02	134.88	133.03	133.94	143,300
04 Aug 20	134.55000 -2.35	136.73	134.20	136.60	361,700
31 Jul 20	136.89999 -0.23	137.08	134.73	135.97	197,000
30 Jul 20	137.13000 +1.71	137.31	134.38	134.38	118,700
29 Jul 20	135.42000 +1.81	136.17	133.21	134.10	163,200
28 Jul 20	133.61000 -0.36	134.79	133.33	133.79	143,300
27 Jul 20	133.97000 +0.58	134.56	133.31	133.31	320,200
24 Jul 20	133.39000 -1.20	134.86	133.19	134.51	483,700
23 Jul 20	134.59000 -1.48	136.96	134.18	136.63	179,100
22 Jul 20	136.07001 +0.66	136.39	134.41	135.74	173,700
21 Jul 20	135.41000 -2.48	138.37	135.22	138.28	162,800
20 Jul 20	137.89000 -1.08	140.00	137.86	138.60	760,800
17 Jul 20	138.97000 +3.18	139.14	135.21	135.21	131,700
16 Jul 20	135.78999 +0.95	136.05	134.33	134.33	448,000
15 Jul 20	134.84000 +1.00	135.75	133.41	134.31	228,700
14 Jul 20	133.84000 +3.28	133.84	130.26	130.26	372,700
13 Jul 20	130.56000 -3.04	133.75	130.36	133.70	215,600
10 Jul 20	133.60001 +3.10	133.95	130.38	130.38	395,300
09 Jul 20	130.50000 +6.05	130.52	125.31	125.35	635,600
08 Jul 20	124.45000 -0.42	124.99	123.67	124.71	103,500
07 Jul 20	124.87000 -0.43	126.08	124.69	125.00	223,000
06 Jul 20	125.30000 -0.17	126.97	125.00	126.26	187,800
03 Jul 20	125.47000 +0.18	125.81	124.33	125.81	49,900
02 Jul 20	125.29000 -1.90	127.76	125.00	126.52	321,500
30 Jun 20	127.19000 +1.44	127.76	125.08	125.08	312,800
29 Jun 20	125.75000 +1.81	125.84	123.55	124.58	224,700
26 Jun 20	123.94000 -0.61	125.97	123.70	123.94	282,100
25 Jun 20	124.55000 +2.83	124.65	120.29	121.65	545,800
24 Jun 20	121.72000 -2.33	123.97	121.28	123.97	642,100
23 Jun 20	124.05000 +0.89	124.78	122.87	123.98	196,800
22 Jun 20	123.16000 +0.08	123.84	121.81	123.17	329,200
19 Jun 20	123.08000 -0.91	125.64	122.59	124.90	1,811,600
18 Jun 20	123.99000 -0.53	125.21	123.74	124.52	284,700
17 Jun 20	124.52000 -0.47	125.70	124.05	125.70	193,500
16 Jun 20	124.99000 +1.14	127.16	124.50	126.52	449,200
15 Jun 20	123.85000 +1.51	124.41	119.02	121.29	299,500
12 Jun 20	122.34000 +0.56	124.55	120.52	123.12	491,500
11 Jun 20	121.78000 -5.20	125.99	121.61	125.99	354,000
10 Jun 20	126.98000 -0.05	127.60	126.01	127.30	172,500
09 Jun 20	127.03000 -1.77	128.30	126.27	128.29	402,400
08 Jun 20	128.80000 -3.37	131.70	128.33	131.01	480,700
05 Jun 20	132.17000 +5.73	132.25	126.56	128.30	461,600
04 Jun 20	126.44000 -1.58	128.38	126.20	127.71	281,800
03 Jun 20	128.02000 -0.10	129.83	127.96	129.60	293,200
02 Jun 20	128.12000 +0.08	129.00	127.12	127.96	283,300
01 Jun 20	128.03999 -1.54	129.60	127.54	129.58	286,800
29 May 20	129.58000 -0.09	130.42	128.13	130.01	435,300
28 May 20	129.67000 +4.24	130.08	125.60	125.72	364,000
27 May 20	125.43000 -1.41	128.04	123.25	127.99	408,600
26 May 20	126.84000 -1.15	128.58	125.78	128.58	298,000
25 May 20	127.99000 -0.14	129.77	127.83	129.00	48,200
22 May 20	128.13000 +1.16	128.26	126.79	126.79	148,100
21 May 20	126.97000 -1.06	128.42	126.55	128.04	296,200
20 May 20	128.03000 +0.49	128.93	127.31	128.01	268,900
19 May 20	127.54000 +0.39	128.45	126.79	128.12	291,100
15 May 20	127.15000 -1.07	127.97	125.77	127.54	363,900
14 May 20	128.22000 -0.01	128.27	125.86	127.70	345,800
13 May 20	128.23000 -2.06	131.16	127.49	130.68	517,500
12 May 20	130.28999 -0.70	132.29	129.87	130.89	415,200
11 May 20	130.99001 +1.80	131.53	127.66	128.75	206,500
08 May 20	129.19000 +0.45	130.75	128.10	129.92	244,300
07 May 20	128.74001 +6.64	129.70	124.02	124.02	360,600
06 May 20	122.10000 -0.40	124.65	121.81	123.46	304,500
05 May 20	122.50000 +2.10	123.00	119.62	120.00	206,100
04 May 20	120.40000 +2.29	120.43	117.25	118.12	403,500
01 May 20	118.11000 -1.65	120.09	117.56	119.22	416,700
30 Apr 20	119.76000 -1.18	120.41	118.58	119.82	550,800
29 Apr 20	120.94000 -0.73	123.85	120.53	123.32	478,600
28 Apr 20	121.67000 -1.71	125.50	121.43	123.38	305,400
27 Apr 20	123.38000 +2.45	123.90	120.50	120.55	319,400
24 Apr 20	120.93000 +0.63	121.10	119.86	120.32	476,800
23 Apr 20	120.30000 -1.70	122.51	119.61	122.27	355,900
22 Apr 20	122.00000 +2.78	122.40	119.58	120.00	192,500
21 Apr 20	119.22000 -2.79	122.04	118.36	120.01	286,600
20 Apr 20	122.01000 -1.39	123.79	120.84	122.38	349,400
17 Apr 20	123.40000 +2.38	123.84	121.14	121.82	387,800
16 Apr 20	121.02000 +2.61	121.11	118.06	118.06	482,900
15 Apr 20	118.41000 +0.12	119.03	116.48	118.28	314,500
14 Apr 20	118.29000 +2.62	119.13	116.91	117.10	319,400
13 Apr 20	115.67000 -6.60	121.79	115.15	121.79	336,400
09 Apr 20	122.27000 +3.87	123.36	117.92	118.40	398,800
08 Apr 20	118.40000 +3.31	118.91	114.24	115.56	431,300
07 Apr 20	115.09000 +3.60	119.11	112.02	112.91	679,500
06 Apr 20	111.49000 +4.99	111.81	108.95	109.73	409,300
03 Apr 20	106.50000 -1.63	107.78	104.50	107.20	346,600
02 Apr 20	108.13000 +1.86	108.68	105.00	105.00	518,100
01 Apr 20	106.27000 -2.93	107.43	104.26	107.00	514,400
31 Mar 20	109.20000 -0.50	110.21	107.39	110.17	618,800
30 Mar 20	109.70000 +4.83	109.80	105.71	106.32	561,000
27 Mar 20	104.87000 -5.09	108.90	104.19	107.65	771,100
26 Mar 20	109.96000 +8.19	110.29	100.55	101.60	863,400
25 Mar 20	101.77000 -7.57	108.63	101.01	108.37	1,163,700
24 Mar 20	109.34000 +4.05	109.73	105.94	108.05	1,164,200
23 Mar 20	105.29000 -7.36	115.13	104.04	111.40	821,700
20 Mar 20	112.65000 -7.81	120.06	111.13	120.06	1,724,900
19 Mar 20	120.46000 -2.20	122.07	116.26	121.35	914,800
18 Mar 20	122.66000 +0.48	125.04	116.68	117.50	942,800
17 Mar 20	122.18000 +8.88	123.34	115.11	115.22	1,086,300
16 Mar 20	113.30000 -9.28	117.12	106.68	113.55	1,003,100
13 Mar 20	122.58000 +6.04	122.75	113.90	121.32	1,103,200
12 Mar 20	116.54000 -12.18	123.58	114.12	123.58	1,421,000
11 Mar 20	128.72000 -5.37	133.02	127.58	131.15	754,400
10 Mar 20	134.09000 +2.76	135.50	131.15	133.09	982,500
09 Mar 20	131.33000 -3.68	133.63	125.00	125.00	818,100
06 Mar 20	135.00999 -2.07	136.55	131.99	134.34	588,000
05 Mar 20	137.08000 +0.89	139.10	133.00	133.46	649,600
04 Mar 20	136.19000 +4.86	136.55	132.87	133.17	684,800
03 Mar 20	131.33000 -1.22	135.47	130.67	132.91	841,700
02 Mar 20	132.55000 +3.31	132.70	127.85	129.00	783,400
28 Feb 20	129.24001 -3.17	130.38	123.51	129.93	1,287,500
27 Feb 20	132.41000 -0.68	133.15	130.24	132.12	283,000
26 Feb 20	133.09000 -1.66	135.29	133.03	135.24	488,200
25 Feb 20	134.75000 -0.81	136.82	134.01	135.94	467,000
24 Feb 20	135.56000 -1.03	136.95	133.91	134.29	264,700
21 Feb 20	136.59000 +0.60	136.86	135.32	135.64	299,900
20 Feb 20	135.99001 +0.16	136.09	134.04	136.03	255,300
19 Feb 20	135.83000 -2.94	139.09	135.68	139.09	378,300
18 Feb 20	138.77000 +1.24	139.26	137.34	137.45	277,600
14 Feb 20	137.53000 +1.13	137.59	135.48	136.67	299,700
13 Feb 20	136.39999 +3.63	136.84	132.98	133.13	345,400
12 Feb 20	132.77000 +0.27	133.08	130.77	131.60	284,800
11 Feb 20	132.50000 -0.59	133.42	132.17	133.42	165,300
10 Feb 20	133.09000 +0.60	133.81	132.33	132.45	163,500
07 Feb 20	132.49001 -0.74	133.88	132.48	133.38	177,400
06 Feb 20	133.23000 +0.71	133.48	132.53	132.53	237,100
05 Feb 20	132.52000 +0.70	132.74	131.56	132.40	327,700
04 Feb 20	131.82001 +0.86	132.07	130.90	131.76	312,300
03 Feb 20	130.96001 +3.41	131.05	128.07	128.07	310,200
31 Jan 20	127.55000 -1.66	129.88	127.41	129.14	248,500
30 Jan 20	129.21001 +1.28	129.48	127.38	127.80	331,100
29 Jan 20	127.93000 -1.36	129.83	127.78	129.56	303,500
28 Jan 20	129.28999 -0.62	130.46	129.29	129.86	397,800
27 Jan 20	129.91000 +0.55	130.34	128.67	128.67	360,600
24 Jan 20	129.36000 +1.32	129.48	128.07	128.25	225,300
23 Jan 20	128.03999 -0.25	128.48	127.22	127.88	299,800
22 Jan 20	128.28999 +0.09	129.49	128.00	128.02	237,200
21 Jan 20	128.20000 +0.53	128.33	127.42	127.67	225,600
20 Jan 20	127.67000 -0.55	128.06	127.39	128.06	56,900
17 Jan 20	128.22000 +0.82	128.40	126.80	127.35	174,900
16 Jan 20	127.40000 +1.87	127.50	125.59	126.19	393,300
15 Jan 20	125.53000 +1.26	126.05	124.39	125.00	269,400
14 Jan 20	124.27000 +0.18	124.61	123.85	123.86	289,900
13 Jan 20	124.09000 +1.54	124.34	122.37	122.75	306,100
10 Jan 20	122.55000 +0.01	122.64	121.51	122.33	216,200
09 Jan 20	122.54000 +0.92	123.75	121.93	121.99	230,100
08 Jan 20	121.62000 +1.18	121.85	120.46	120.73	305,500
07 Jan 20	120.44000 +0.02	121.64	120.02	120.50	201,900
06 Jan 20	120.42000 +1.41	120.46	118.57	118.60	247,300
03 Jan 20	119.01000 -0.14	119.40	118.20	118.38	406,300
02 Jan 20	119.15000 +1.20	119.18	117.95	118.04	247,600
31 Dec 19	117.95000 -0.37	118.35	117.06	117.85	166,400
30 Dec 19	118.32000 -0.61	118.87	117.95	118.67	150,100
27 Dec 19	118.93000 -0.18	119.11	118.23	119.11	118,000
24 Dec 19	119.11000 +0.41	119.11	118.41	118.49	82,400
23 Dec 19	118.70000 -0.67	119.82	118.56	119.51	163,300
20 Dec 19	119.37000 +1.22	119.53	117.01	117.01	806,300
19 Dec 19	118.15000 -0.15	118.69	118.04	118.11	299,500
18 Dec 19	118.30000 -0.65	119.12	117.60	118.56	346,400
17 Dec 19	118.95000 +0.97	119.26	117.98	117.98	342,500
16 Dec 19	117.98000 -0.29	118.43	117.53	118.35	407,100
13 Dec 19	118.27000 +0.69	118.39	117.00	117.51	334,600
12 Dec 19	117.58000 -1.26	119.25	116.88	118.59	418,900
11 Dec 19	118.84000 -0.59	119.79	118.66	119.39	203,200
10 Dec 19	119.43000 -0.13	120.15	119.19	119.68	275,000
09 Dec 19	119.56000 -1.23	121.56	119.48	121.56	294,600
06 Dec 19	120.79000 +1.13	121.65	120.27	120.49	252,400
05 Dec 19	119.66000 +0.58	119.72	118.75	119.00	274,900
04 Dec 19	119.08000 -0.43	120.30	118.81	119.49	320,500
03 Dec 19	119.51000 +0.35	120.08	118.58	118.94	254,600
02 Dec 19	119.16000 -0.61	120.43	118.61	119.85	279,000
29 Nov 19	119.77000 -0.92	122.30	119.68	120.92	127,900
28 Nov 19	120.69000 -0.46	121.26	120.66	120.98	40,100
27 Nov 19	121.15000 -0.23	121.93	120.67	121.37	274,700
26 Nov 19	121.38000 +2.38	121.51	119.00	119.11	359,100
25 Nov 19	119.00000 +0.17	120.59	118.97	119.29	266,500
22 Nov 19	118.83000 -0.08	119.42	118.48	119.31	234,600
21 Nov 19	118.91000 -0.71	119.84	118.31	119.44	256,400
20 Nov 19	119.62000 -0.07	120.85	118.71	119.91	310,500
19 Nov 19	119.69000 +0.62	120.12	119.02	119.38	193,400
18 Nov 19	119.07000 +1.06	119.56	117.87	118.11	307,100
15 Nov 19	118.01000 -0.93	119.50	117.68	119.14	237,300
14 Nov 19	118.94000 +1.00	119.35	117.84	118.02	210,500
13 Nov 19	117.94000 +0.83	118.59	116.94	117.24	435,400
12 Nov 19	117.11000 -0.02	117.55	116.85	117.48	426,300
11 Nov 19	117.13000 -0.37	118.08	116.97	117.52	360,400
08 Nov 19	117.50000 -0.60	119.04	116.97	118.40	299,400
07 Nov 19	118.10000 -0.89	119.52	117.78	119.00	305,000
06 Nov 19	118.99000 +0.67	120.06	118.56	118.70	319,000
05 Nov 19	118.32000 -0.02	118.68	116.63	118.29	332,400
04 Nov 19	118.34000 -2.60	121.75	118.23	121.75	479,300
01 Nov 19	120.94000 -0.72	122.50	120.48	122.50	222,100
31 Oct 19	121.66000 -0.23	123.07	120.97	121.51	300,300
30 Oct 19	121.89000 +1.13	122.47	119.66	120.78	280,300
29 Oct 19	120.76000 +3.49	121.48	115.89	116.00	498,300
28 Oct 19	117.27000 -1.97	120.21	116.95	119.11	416,000
25 Oct 19	119.24000 -1.58	121.50	119.00	120.84	274,100
24 Oct 19	120.82000 +0.47	121.50	119.75	120.51	161,800
23 Oct 19	120.35000 -1.54	122.63	120.13	121.88	245,600
22 Oct 19	121.89000 -0.68	123.92	121.72	123.06	176,700
21 Oct 19	122.57000 -1.01	123.85	122.53	123.43	224,400
18 Oct 19	123.58000 +2.26	123.69	120.19	122.94	297,900
17 Oct 19	121.32000 -0.19	121.72	120.18	121.26	308,200
16 Oct 19	121.51000 +0.69	121.51	119.64	120.89	276,300
15 Oct 19	120.82000 -0.80	122.33	120.51	121.76	304,100
11 Oct 19	121.62000 -1.17	123.45	121.57	123.44	191,000
10 Oct 19	122.79000 +0.00	123.41	122.12	122.70	141,200
09 Oct 19	122.79000 +1.67	122.96	121.01	121.71	179,300
08 Oct 19	121.12000 -2.28	123.46	121.05	123.46	258,600
07 Oct 19	123.40000 -0.57	123.90	123.22	123.79	162,300
04 Oct 19	123.97000 +1.90	124.04	121.82	122.33	188,700
03 Oct 19	122.07000 +1.75	122.10	120.27	121.01	201,600
02 Oct 19	120.32000 -0.33	120.51	119.07	120.50	237,500
01 Oct 19	120.65000 -1.06	122.67	120.61	122.27	228,600
30 Sep 19	121.71000 +2.10	122.15	120.02	120.02	307,600
27 Sep 19	119.61000 -2.76	123.13	118.99	122.65	300,200
26 Sep 19	122.37000 +1.65	122.67	120.33	120.95	325,600
25 Sep 19	120.72000 -0.15	121.86	120.24	120.86	288,600
24 Sep 19	120.87000 +0.26	122.70	120.04	121.86	268,100
23 Sep 19	120.61000 +0.26	121.16	120.01	120.40	204,800
20 Sep 19	120.35000 +0.70	120.89	119.62	119.62	1,057,700
19 Sep 19	119.65000 +0.22	120.33	119.01	119.74	303,000
18 Sep 19	119.43000 +0.63	119.58	118.07	119.20	352,000
17 Sep 19	118.80000 +1.65	119.00	117.22	117.22	279,000
16 Sep 19	117.15000 -0.54	118.11	116.67	117.45	332,800
13 Sep 19	117.69000 -0.19	118.72	117.54	117.94	391,200
12 Sep 19	117.88000 +0.41	118.79	117.46	117.62	335,000
11 Sep 19	117.47000 +0.04	118.46	116.48	117.61	535,300
10 Sep 19	117.43000 -0.81	118.24	116.01	118.24	326,700
09 Sep 19	118.24000 -2.92	121.61	117.97	121.61	274,100
06 Sep 19	121.16000 -0.23	121.39	120.38	121.31	206,400
05 Sep 19	121.39000 +0.00	123.14	121.14	122.11	296,700
04 Sep 19	121.39000 +0.54	122.15	120.86	121.54	273,300
03 Sep 19	120.85000 -1.45	122.40	120.53	122.08	282,800
30 Aug 19	122.30000 +0.99	122.44	121.56	121.64	201,000
29 Aug 19	121.31000 -0.12	122.88	121.05	121.81	208,700
28 Aug 19	121.43000 +0.00	121.58	120.52	121.40	156,300
27 Aug 19	121.43000 +1.51	121.95	119.92	119.92	240,400
26 Aug 19	119.92000 +1.48	120.05	118.50	118.50	177,900
23 Aug 19	118.44000 -3.23	120.97	118.16	120.54	225,400
22 Aug 19	121.67000 -1.25	123.59	121.11	123.05	182,200
21 Aug 19	122.92000 -0.02	123.13	122.36	123.01	219,000
20 Aug 19	122.94000 -1.46	124.29	122.67	124.12	179,600
19 Aug 19	124.40000 +1.64	124.83	122.92	123.01	194,400
16 Aug 19	122.76000 +1.24	123.19	120.66	123.19	229,500
15 Aug 19	121.52000 +1.11	122.34	120.23	120.62	248,500
14 Aug 19	120.41000 -2.72	123.68	120.22	122.75	288,300
13 Aug 19	123.13000 +1.77	123.53	121.51	121.51	243,100
12 Aug 19	121.36000 +0.19	122.46	120.98	121.93	168,500
09 Aug 19	121.17000 -1.15	122.70	120.93	122.12	447,600
08 Aug 19	122.32000 +1.36	122.56	120.93	120.93	217,400
07 Aug 19	120.96000 +1.58	121.21	119.24	120.02	423,500
06 Aug 19	119.38000 +0.40	119.67	117.21	117.28	514,600
02 Aug 19	118.98000 -0.17	120.00	118.16	118.99	277,200
01 Aug 19	119.15000 -0.56	120.90	118.75	119.87	494,400
31 Jul 19	119.71000 -0.89	120.87	118.64	120.35	672,600
30 Jul 19	120.60000 -3.45	122.70	120.41	121.74	495,000
29 Jul 19	124.05000 -0.78	125.18	123.58	125.18	229,000
26 Jul 19	124.83000 +1.13	125.84	123.69	124.44	281,500
25 Jul 19	123.70000 -0.02	124.50	123.54	123.81	293,300
24 Jul 19	123.72000 -1.14	124.83	122.89	124.83	351,100
23 Jul 19	124.86000 +0.63	125.35	124.57	124.62	165,000
22 Jul 19	124.23000 +0.68	124.59	123.47	123.62	136,900
19 Jul 19	123.55000 -1.38	125.18	123.36	125.00	231,300
18 Jul 19	124.93000 -1.38	126.07	124.80	125.61	313,500
17 Jul 19	126.31000 -0.65	127.35	126.09	126.90	214,700
16 Jul 19	126.96000 +0.40	127.14	125.70	126.33	182,000
15 Jul 19	126.56000 +0.30	126.75	125.88	126.34	105,100
12 Jul 19	126.26000 +0.21	126.40	125.15	126.07	319,800
11 Jul 19	126.05000 -0.54	126.61	125.84	126.53	184,100
10 Jul 19	126.59000 -1.25	127.92	126.13	127.66	263,100
09 Jul 19	127.84000 +2.23	127.91	125.48	125.70	304,100
08 Jul 19	125.61000 -0.97	126.57	125.00	126.33	307,500
05 Jul 19	126.58000 -0.21	127.44	126.09	126.67	204,400
04 Jul 19	126.79000 -0.39	127.15	125.91	127.15	78,800
03 Jul 19	127.18000 +0.46	127.97	126.55	126.55	167,000
02 Jul 19	126.72000 +1.62	126.75	124.50	124.50	283,300
28 Jun 19	125.10000 -0.04	125.14	123.89	124.78	274,200
27 Jun 19	125.14000 +2.58	125.21	122.57	122.57	334,400
26 Jun 19	122.56000 -2.25	125.44	122.21	124.61	234,800
25 Jun 19	124.81000 -1.30	126.26	124.76	126.01	252,500
24 Jun 19	126.11000 +0.03	126.82	125.39	126.15	233,600
21 Jun 19	126.08000 -0.04	126.61	125.52	125.79	1,133,900
20 Jun 19	126.12000 -0.64	126.72	125.12	126.70	282,500
19 Jun 19	126.76000 +0.46	126.88	125.75	126.34	216,500
18 Jun 19	126.30000 -0.06	127.60	125.69	127.00	284,900
17 Jun 19	126.36000 -0.34	127.05	126.06	126.55	251,200
14 Jun 19	126.70000 +1.91	126.84	124.31	124.65	239,500
13 Jun 19	124.79000 -0.46	125.37	124.30	125.37	262,400
12 Jun 19	125.25000 +1.56	125.45	122.68	122.71	269,500
11 Jun 19	123.69000 -0.47	125.03	123.15	125.03	260,700
10 Jun 19	124.16000 -0.64	124.74	123.71	123.93	184,900
07 Jun 19	124.80000 +0.27	125.95	124.06	124.70	239,300
06 Jun 19	124.53000 -0.15	125.58	123.70	124.51	274,100
05 Jun 19	124.68000 +2.22	124.96	122.78	124.30	410,400
04 Jun 19	122.46000 -4.16	127.98	121.91	127.06	514,400
03 Jun 19	126.62000 -1.25	127.01	124.95	124.96	362,200
31 May 19	127.87000 +1.32	127.94	125.88	126.16	385,800
30 May 19	126.55000 +0.92	126.63	125.09	125.83	213,000
29 May 19	125.63000 -0.79	126.70	124.95	126.01	225,700
28 May 19	126.42000 -2.04	128.98	126.39	128.42	302,100
27 May 19	128.46001 +1.33	128.46	127.27	127.68	69,300
24 May 19	127.13000 -0.63	128.87	127.10	128.02	203,000
23 May 19	127.76000 +0.30	127.93	127.18	127.38	281,000
22 May 19	127.46000 +0.64	128.04	126.00	126.48	243,500
21 May 19	126.82000 -0.34	127.80	126.68	127.55	276,300
17 May 19	127.16000 -0.67	128.19	127.00	127.52	250,500
16 May 19	127.83000 +1.51	127.97	126.27	126.49	278,900
15 May 19	126.32000 +1.44	126.66	124.56	124.98	307,100
14 May 19	124.88000 +0.71	125.53	124.46	124.46	365,100
13 May 19	124.17000 -0.24	124.69	122.39	123.14	368,100
10 May 19	124.41000 +1.19	124.73	122.30	122.84	665,800
09 May 19	123.22000 +0.04	123.38	122.24	122.94	349,300
08 May 19	123.18000 +0.39	123.51	122.33	122.86	356,200
07 May 19	122.79000 -2.08	124.73	122.47	123.29	311,600
06 May 19	124.87000 +0.13	125.00	123.94	123.94	274,400
03 May 19	124.74000 +0.51	124.97	123.59	124.80	581,600
02 May 19	124.23000 +0.40	124.43	123.70	124.04	638,600
01 May 19	123.83000 -0.51	124.64	123.59	124.48	588,600
30 Apr 19	124.34000 +0.32	124.48	123.64	123.96	309,100
29 Apr 19	124.02000 +0.34	124.26	123.24	123.93	236,400
26 Apr 19	123.68000 +0.84	123.70	122.31	123.25	282,800
25 Apr 19	122.84000 +2.31	125.59	122.14	123.26	547,800
24 Apr 19	120.53000 +0.70	121.34	119.65	119.65	361,400
23 Apr 19	119.83000 +1.35	119.99	118.74	119.78	340,000
22 Apr 19	118.48000 +0.03	118.73	118.18	118.22	139,100
18 Apr 19	118.45000 +0.83	118.56	117.56	118.16	241,700
17 Apr 19	117.62000 -0.79	118.52	117.20	118.52	281,800
16 Apr 19	118.41000 -0.68	119.50	118.18	119.33	293,100
15 Apr 19	119.09000 +1.71	119.24	117.34	117.34	281,600
12 Apr 19	117.38000 +0.50	117.47	116.15	117.26	284,700
11 Apr 19	116.88000 -0.83	117.01	114.36	116.73	558,000
10 Apr 19	117.71000 +0.82	117.79	116.78	117.19	247,500
09 Apr 19	116.89000 +0.14	117.09	116.36	116.53	268,600
08 Apr 19	116.75000 -0.85	116.88	116.04	116.72	185,900
05 Apr 19	117.60000 +0.47	117.96	117.08	117.09	275,500
04 Apr 19	117.13000 -0.59	118.40	116.86	117.99	290,300
03 Apr 19	117.72000 +1.29	117.75	116.14	116.85	313,600
02 Apr 19	116.43000 -0.26	117.11	115.99	117.11	288,000
01 Apr 19	116.69000 -1.68	119.02	116.11	118.72	277,300
29 Mar 19	118.37000 -0.85	119.16	118.06	119.10	283,000
28 Mar 19	119.22000 +0.94	119.68	118.49	118.56	318,500
27 Mar 19	118.28000 +0.63	119.09	117.96	117.96	320,200
26 Mar 19	117.65000 +1.88	117.83	116.77	116.77	1,217,700
25 Mar 19	115.77000 +1.16	115.94	114.61	114.61	262,600
22 Mar 19	114.61000 +0.69	114.86	113.40	113.89	352,800
21 Mar 19	113.92000 +1.93	114.08	111.99	111.99	330,300
20 Mar 19	111.99000 -0.61	112.89	111.99	112.59	215,700
19 Mar 19	112.60000 -0.62	113.37	112.35	112.98	257,100
18 Mar 19	113.22000 +0.53	113.34	112.36	112.85	178,700
15 Mar 19	112.69000 -0.33	113.99	112.62	113.99	1,544,000
14 Mar 19	113.02000 -0.14	113.47	112.76	113.47	188,100
13 Mar 19	113.16000 -0.54	114.53	113.16	114.43	359,400
12 Mar 19	113.70000 -0.83	114.95	113.62	114.90	338,600
11 Mar 19	114.53000 +0.86	114.76	113.45	113.45	337,500
08 Mar 19	113.67000 -0.42	113.86	112.97	113.61	360,200
07 Mar 19	114.09000 +0.71	114.14	112.65	113.39	284,700
06 Mar 19	113.38000 +0.95	113.65	112.36	112.47	329,500
05 Mar 19	112.43000 +0.11	114.18	112.42	112.70	363,600
04 Mar 19	112.32000 +1.00	112.79	111.72	111.75	282,600
01 Mar 19	111.32000 +1.61	111.68	110.41	110.81	278,300
28 Feb 19	109.71000 -0.54	110.62	109.43	109.81	266,800
27 Feb 19	110.25000 +1.40	110.31	108.18	108.36	168,000
26 Feb 19	108.85000 -0.48	109.94	108.64	109.29	263,600
25 Feb 19	109.33000 -0.30	110.25	108.81	109.51	307,200
22 Feb 19	109.63000 -0.19	110.39	109.17	109.96	231,900
21 Feb 19	109.82000 -0.08	110.30	109.12	109.85	331,500
20 Feb 19	109.90000 +1.01	109.99	108.44	108.68	285,400
19 Feb 19	108.89000 -0.91	109.99	108.81	109.55	295,300
15 Feb 19	109.80000 +2.24	110.61	107.83	107.83	498,200
14 Feb 19	107.56000 -3.65	111.51	107.16	110.50	545,800
13 Feb 19	111.21000 -1.21	112.77	111.16	112.72	221,700
12 Feb 19	112.42000 +1.15	112.63	111.13	111.49	246,000
11 Feb 19	111.27000 +0.25	112.26	110.99	111.27	225,100
08 Feb 19	111.02000 -0.32	111.27	110.14	111.27	274,800
07 Feb 19	111.34000 +0.22	111.68	110.43	110.93	248,600
06 Feb 19	111.12000 +0.21	111.80	110.22	111.05	214,500
05 Feb 19	110.91000 +1.26	111.25	109.99	109.99	308,000
04 Feb 19	109.65000 -0.66	111.05	109.22	111.05	232,000
01 Feb 19	110.31000 +0.66	110.44	108.72	109.97	262,100
31 Jan 19	109.65000 +0.83	109.82	108.22	108.93	453,000
30 Jan 19	108.82000 +1.31	108.86	106.67	107.28	302,500
29 Jan 19	107.51000 +0.72	107.74	106.65	107.02	204,800
28 Jan 19	106.79000 -0.30	107.05	106.31	106.32	270,900
25 Jan 19	107.09000 +0.00	107.48	106.78	107.17	191,400
24 Jan 19	107.09000 -0.14	107.70	106.76	107.30	183,600
23 Jan 19	107.23000 +0.07	107.77	107.05	107.55	272,300
22 Jan 19	107.16000 +0.60	107.63	106.14	106.14	298,300
21 Jan 19	106.56000 -0.21	107.22	106.23	106.75	78,200
18 Jan 19	106.77000 +1.86	106.79	105.36	105.37	342,800
17 Jan 19	104.91000 +1.09	105.32	103.56	103.56	301,500
16 Jan 19	103.82000 -0.85	105.08	103.20	104.79	379,400
15 Jan 19	104.67000 +1.61	105.05	103.37	103.78	282,800
14 Jan 19	103.06000 +0.27	103.51	101.78	102.10	246,100
11 Jan 19	102.79000 +0.59	103.08	101.98	102.21	269,000
10 Jan 19	102.20000 +1.70	102.20	100.20	100.30	239,600
09 Jan 19	100.50000 +0.32	100.79	99.72	100.49	372,700
08 Jan 19	100.18000 +0.86	100.40	99.09	100.29	313,400
07 Jan 19	99.32000 +0.17	99.69	98.50	98.85	388,100
04 Jan 19	99.15000 +0.23	100.01	98.65	99.67	229,300
03 Jan 19	98.92000 -1.24	99.89	98.65	99.59	331,100
02 Jan 19	100.16000 -1.17	101.19	99.60	100.34	377,900
31 Dec 18	101.33000 +0.69	101.75	100.52	100.89	192,500
28 Dec 18	100.64000 +0.01	101.86	100.12	100.65	263,000
27 Dec 18	100.63000 +4.08	100.66	97.91	97.91	387,600
24 Dec 18	96.55000 -2.05	98.47	96.16	98.45	179,300
21 Dec 18	98.60000 -1.79	100.11	98.37	100.00	1,485,000
20 Dec 18	100.39000 -1.23	101.45	99.50	101.45	313,800
19 Dec 18	101.62000 +0.14	102.23	101.17	101.52	379,000
18 Dec 18	101.48000 +0.50	101.88	100.65	101.02	409,700
17 Dec 18	100.98000 -1.90	102.76	100.52	102.35	339,300
14 Dec 18	102.88000 -0.67	103.68	102.44	103.27	286,300
13 Dec 18	103.55000 -0.12	104.44	103.25	104.04	355,100
12 Dec 18	103.67000 +0.30	105.12	103.57	103.94	303,200
11 Dec 18	103.37000 +0.63	104.83	103.23	103.47	355,200
10 Dec 18	102.74000 +0.37	102.92	101.29	101.29	293,000
07 Dec 18	102.37000 -1.77	104.24	102.02	103.41	297,600
06 Dec 18	104.14000 -1.28	104.38	101.96	104.38	347,100
05 Dec 18	105.42000 +2.19	105.62	103.37	103.37	135,600
04 Dec 18	103.23000 -0.01	105.63	102.71	104.00	314,900
03 Dec 18	103.24000 -1.04	104.63	102.51	102.78	296,900
30 Nov 18	104.28000 +0.21	105.01	103.74	104.07	240,400
29 Nov 18	104.07000 -0.63	104.70	103.61	104.55	175,800
28 Nov 18	104.70000 +2.55	104.70	102.27	102.38	286,000
27 Nov 18	102.15000 +0.21	102.15	101.17	101.87	268,200
26 Nov 18	101.94000 +2.01	102.01	100.41	100.61	265,800
23 Nov 18	99.93000 +0.43	100.96	99.27	99.27	132,900
22 Nov 18	99.50000 -0.96	100.45	99.11	100.28	47,700
21 Nov 18	100.46000 +0.50	100.71	99.59	100.45	360,500
20 Nov 18	99.96000 -1.05	101.07	99.38	100.42	209,800
19 Nov 18	101.01000 +0.05	102.36	100.51	101.10	178,400
16 Nov 18	100.96000 -0.57	101.63	100.22	100.80	231,300
15 Nov 18	101.53000 +1.03	101.59	99.69	100.50	264,300
14 Nov 18	100.50000 -1.27	102.60	100.42	102.60	329,800
13 Nov 18	101.77000 +0.24	102.00	101.36	101.50	354,500
12 Nov 18	101.53000 -0.05	102.08	101.16	101.42	191,100
09 Nov 18	101.58000 +1.13	101.77	100.22	100.22	259,700
08 Nov 18	100.45000 +0.38	100.45	99.48	99.90	244,900
07 Nov 18	100.07000 +1.27	100.37	98.45	99.13	311,900
06 Nov 18	98.80000 +0.51	98.95	97.73	98.35	340,000
05 Nov 18	98.29000 +0.87	98.76	97.12	97.33	409,800
02 Nov 18	97.42000 -0.98	98.91	97.22	98.75	436,500
01 Nov 18	98.40000 -2.24	100.64	98.37	100.37	356,600
31 Oct 18	100.64000 +1.17	101.64	99.34	99.87	368,400
30 Oct 18	99.47000 +4.28	100.83	97.33	97.33	459,300
29 Oct 18	95.19000 -0.57	97.09	94.70	96.05	406,300
26 Oct 18	95.76000 +0.96	96.00	93.97	94.43	506,500
25 Oct 18	94.80000 +0.17	95.37	93.51	94.71	436,800
24 Oct 18	94.63000 -3.05	98.08	94.48	97.61	433,800
23 Oct 18	97.68000 -2.54	99.69	97.45	99.68	324,500
22 Oct 18	100.22000 -0.84	101.36	99.51	100.82	270,000
19 Oct 18	101.06000 +0.07	101.68	100.90	101.28	340,600
18 Oct 18	100.99000 +0.23	101.53	100.26	100.77	195,200
17 Oct 18	100.76000 -0.07	101.15	99.54	100.48	347,900
16 Oct 18	100.83000 +1.51	100.83	99.31	99.31	187,600
15 Oct 18	99.32000 +0.35	99.69	98.16	98.74	265,200
12 Oct 18	98.97000 +1.12	99.14	97.84	98.49	531,600
11 Oct 18	97.85000 -0.65	99.28	97.84	98.30	547,300
10 Oct 18	98.50000 -2.02	100.62	98.37	100.47	737,300
09 Oct 18	100.52000 -0.32	101.43	100.30	100.48	280,700
05 Oct 18	100.84000 +0.53	101.52	100.15	100.15	218,300
04 Oct 18	100.31000 -0.64	101.28	99.26	100.89	330,900
03 Oct 18	100.95000 -0.18	101.48	100.65	101.04	180,800
02 Oct 18	101.13000 -0.44	101.61	100.06	101.35	328,900
01 Oct 18	101.57000 -1.39	103.26	101.22	102.91	245,500
28 Sep 18	102.96000 -0.75	103.68	102.14	103.68	266,600
27 Sep 18	103.71000 +0.80	104.29	103.16	103.16	246,900
26 Sep 18	102.91000 -0.19	103.76	102.84	103.52	333,700
25 Sep 18	103.10000 +0.23	103.82	102.67	102.77	133,500
24 Sep 18	102.87000 -0.99	103.97	102.60	103.97	254,000
21 Sep 18	103.86000 +0.86	104.21	103.03	103.03	679,100
20 Sep 18	103.00000 +0.62	103.13	101.74	102.32	260,400
19 Sep 18	102.38000 -1.71	103.82	101.91	103.82	301,800
18 Sep 18	104.09000 +0.58	104.91	103.02	103.43	166,600
17 Sep 18	103.51000 +0.38	103.51	102.44	103.16	195,100
14 Sep 18	103.13000 +0.03	103.41	102.55	102.98	220,200
13 Sep 18	103.10000 -0.30	103.49	102.57	103.35	176,400
12 Sep 18	103.40000 -1.82	105.29	102.87	105.06	299,500
11 Sep 18	105.22000 -1.08	106.54	105.18	106.10	193,900
10 Sep 18	106.30000 +0.09	106.60	105.93	106.38	253,800
07 Sep 18	106.21000 -0.19	107.01	105.01	106.18	166,100
06 Sep 18	106.40000 +0.80	106.90	105.43	105.55	215,200
05 Sep 18	105.60000 +0.39	105.81	104.41	105.24	251,100
04 Sep 18	105.21000 +1.64	105.37	103.53	103.71	253,100
31 Aug 18	103.57000 +0.57	103.88	102.98	102.98	167,800
30 Aug 18	103.00000 +0.79	103.38	102.46	102.46	146,600
29 Aug 18	102.21000 +0.36	102.60	101.73	101.73	85,900
28 Aug 18	101.85000 -0.28	102.28	101.23	102.28	176,900
27 Aug 18	102.13000 -0.34	103.17	102.08	102.43	198,200
24 Aug 18	102.47000 +0.28	102.62	101.92	102.48	174,100
23 Aug 18	102.19000 +0.40	102.53	101.96	101.96	131,800
22 Aug 18	101.79000 -1.23	103.14	101.78	103.14	222,500
21 Aug 18	103.02000 -0.93	103.91	102.99	103.91	278,400
20 Aug 18	103.95000 -0.65	104.73	103.90	104.60	209,000
17 Aug 18	104.60000 -0.34	104.88	104.00	104.84	129,400
16 Aug 18	104.94000 +1.30	104.94	104.16	104.16	189,400
15 Aug 18	103.64000 -0.08	104.15	103.28	103.47	269,600
14 Aug 18	103.72000 +0.41	104.11	102.86	103.50	166,800
13 Aug 18	103.31000 -0.15	103.89	102.80	103.43	125,000
10 Aug 18	103.46000 -0.09	103.85	102.93	103.50	142,800
09 Aug 18	103.55000 +0.80	103.63	102.68	102.91	145,700
08 Aug 18	102.75000 -0.25	103.39	102.64	102.87	137,700
07 Aug 18	103.00000 +1.28	103.30	101.87	102.02	143,600
03 Aug 18	101.72000 -0.08	101.95	99.66	101.42	141,700
02 Aug 18	101.80000 +0.29	102.27	101.53	101.66	113,300
01 Aug 18	101.51000 +0.59	101.73	100.52	100.58	90,300
31 Jul 18	100.92000 +0.69	101.06	100.03	100.36	105,500
30 Jul 18	100.23000 -1.10	101.55	100.14	101.47	105,900
27 Jul 18	101.33000 +0.01	101.97	100.98	101.20	177,200
26 Jul 18	101.32000 -0.61	102.70	100.89	101.93	119,100
25 Jul 18	101.93000 +2.67	103.60	96.07	97.00	323,600
24 Jul 18	99.26000 -2.01	101.73	98.54	101.53	229,500
23 Jul 18	101.27000 +0.07	101.45	100.12	100.97	148,100
20 Jul 18	101.20000 -1.26	101.90	100.76	101.90	173,900
19 Jul 18	102.46000 +1.71	102.47	101.01	101.44	115,700
18 Jul 18	100.75000 -1.17	102.41	100.72	102.15	139,400
17 Jul 18	101.92000 +0.32	102.10	100.99	101.60	196,100
16 Jul 18	101.60000 -1.18	102.96	101.53	102.96	177,700
13 Jul 18	102.78000 -0.34	103.45	102.58	103.27	156,900
12 Jul 18	103.12000 +1.26	103.36	102.00	102.00	197,000
11 Jul 18	101.86000 +1.21	101.99	100.04	100.22	393,800
10 Jul 18	100.65000 +0.92	100.81	99.45	99.62	233,800
09 Jul 18	99.73000 +0.48	99.75	98.87	99.24	164,200
06 Jul 18	99.25000 +0.05	99.52	98.74	99.30	150,000
05 Jul 18	99.20000 -0.87	99.75	98.58	99.75	155,700
04 Jul 18	100.07000 +0.73	100.27	99.37	99.40	40,300
03 Jul 18	99.34000 +0.31	99.80	98.54	99.28	149,400
29 Jun 18	99.03000 -0.47	99.97	98.92	99.97	213,400
28 Jun 18	99.50000 -0.21	99.88	98.85	99.88	147,900
27 Jun 18	99.71000 -1.02	101.00	99.65	100.98	193,200
26 Jun 18	100.73000 +0.11	101.13	100.45	100.85	371,600
25 Jun 18	100.62000 -0.81	101.40	100.45	101.40	664,300
22 Jun 18	101.43000 +0.67	101.73	100.80	100.80	138,900
21 Jun 18	100.76000 +0.05	101.32	100.27	100.52	182,200
20 Jun 18	100.71000 -0.08	101.36	100.30	101.20	248,500
19 Jun 18	100.79000 +0.32	100.90	100.00	100.47	145,000
18 Jun 18	100.47000 -0.55	101.00	100.05	100.60	191,600
15 Jun 18	101.02000 +1.12	101.30	99.90	100.32	1,021,400
14 Jun 18	99.90000 +0.97	100.05	98.91	99.38	195,600
13 Jun 18	98.93000 -0.85	100.11	98.72	99.84	207,200
12 Jun 18	99.78000 +0.40	100.06	99.04	99.54	248,500
11 Jun 18	99.38000 +0.12	100.37	99.34	99.58	186,800
08 Jun 18	99.26000 -0.40	100.03	99.18	99.66	140,500
07 Jun 18	99.66000 -0.65	100.75	99.63	100.51	104,000
06 Jun 18	100.31000 +0.07	100.54	99.48	100.17	153,600
05 Jun 18	100.24000 +0.26	101.83	100.06	100.67	191,600
04 Jun 18	99.98000 -0.93	101.36	99.86	100.77	172,300
01 Jun 18	100.91000 +1.21	101.22	99.53	99.53	232,500
31 May 18	99.70000 +0.02	100.47	99.45	99.57	177,900
30 May 18	99.68000 +0.55	99.97	98.69	99.12	231,900
29 May 18	99.13000 +0.20	99.32	98.46	98.46	205,500
28 May 18	98.93000 -0.19	100.21	98.68	99.34	63,700
25 May 18	99.12000 +0.94	99.70	98.28	98.28	199,600
24 May 18	98.18000 +0.22	98.43	97.22	98.06	281,700
23 May 18	97.96000 +0.88	98.49	96.98	96.98	224,600
22 May 18	97.08000 +0.62	98.32	96.90	97.18	345,300
18 May 18	96.46000 +0.47	96.70	95.90	96.04	251,400
17 May 18	95.99000 -0.33	96.72	95.77	96.42	191,600
16 May 18	96.32000 +0.05	96.61	95.76	96.40	237,200
15 May 18	96.27000 -0.09	97.02	96.00	96.37	357,800
14 May 18	96.36000 -0.41	97.15	96.24	97.13	236,000
11 May 18	96.77000 -0.28	97.69	96.66	97.18	290,300
10 May 18	97.05000 -0.30	97.91	96.95	97.30	391,200
09 May 18	97.35000 +0.45	97.35	95.99	96.92	316,600
08 May 18	96.90000 +0.29	97.24	96.36	96.69	312,300
07 May 18	96.61000 +1.01	96.64	95.14	95.88	283,100
04 May 18	95.60000 +0.96	95.80	94.60	95.08	192,700
03 May 18	94.64000 +3.88	95.11	91.33	91.33	326,400
02 May 18	90.76000 -1.84	93.20	90.76	92.69	190,400
01 May 18	92.60000 -0.20	93.23	92.02	92.96	231,300
30 Apr 18	92.80000 -1.41	94.95	92.80	94.28	245,600
27 Apr 18	94.21000 +0.28	95.06	94.00	94.25	61,000
26 Apr 18	93.93000 +0.83	94.30	93.04	93.25	190,100
25 Apr 18	93.10000 -0.07	93.66	92.66	93.36	213,200
24 Apr 18	93.17000 -1.14	94.80	92.91	94.54	255,600
23 Apr 18	94.31000 +0.31	95.04	93.79	94.13	296,400
20 Apr 18	94.00000 +0.42	94.65	93.57	93.84	206,200
19 Apr 18	93.58000 +0.28	93.88	93.04	93.26	160,400
18 Apr 18	93.30000 +0.90	93.79	92.22	92.38	222,000
17 Apr 18	92.40000 +0.17	93.36	92.18	92.47	216,800
16 Apr 18	92.23000 +0.59	92.34	91.62	92.15	312,900
13 Apr 18	91.64000 +0.49	91.86	91.01	91.11	272,400
12 Apr 18	91.15000 +0.52	91.66	90.70	90.90	198,900
11 Apr 18	90.63000 -0.21	91.05	90.09	90.59	274,000
10 Apr 18	90.84000 -1.09	92.51	90.64	92.51	246,600
09 Apr 18	91.93000 -0.50	93.10	91.87	92.68	220,400
06 Apr 18	92.43000 -0.43	92.90	91.92	92.48	182,000
05 Apr 18	92.86000 +1.03	93.38	91.92	92.06	253,200
04 Apr 18	91.83000 -0.45	92.36	91.16	91.39	361,000
03 Apr 18	92.28000 +0.18	92.31	91.46	92.17	490,700
02 Apr 18	92.10000 -0.34	92.82	91.81	92.43	305,900
29 Mar 18	92.44000 +0.48	93.02	91.91	92.17	364,300
28 Mar 18	91.96000 +0.29	92.50	91.57	91.99	254,600
27 Mar 18	91.67000 -1.44	93.37	91.50	93.08	391,300
26 Mar 18	93.11000 +1.57	93.19	91.90	92.10	313,200
23 Mar 18	91.54000 -1.72	93.34	91.45	93.34	231,100
22 Mar 18	93.26000 -1.41	94.72	93.25	94.53	231,100
21 Mar 18	94.67000 -1.52	96.13	94.65	95.85	257,400
20 Mar 18	96.19000 +0.56	96.43	95.45	95.90	203,800
19 Mar 18	95.63000 -0.69	96.39	95.28	96.24	213,700
16 Mar 18	96.32000 -0.10	97.17	96.24	96.54	1,573,100
15 Mar 18	96.42000 +1.35	97.24	95.46	96.06	411,100
14 Mar 18	95.07000 -0.32	95.71	94.99	95.66	277,100
13 Mar 18	95.39000 +0.69	95.64	94.90	95.00	228,900
12 Mar 18	94.70000 +0.28	95.18	94.20	94.28	300,300
09 Mar 18	94.42000 +0.55	94.49	93.36	94.07	347,100
08 Mar 18	93.87000 +1.05	94.04	92.65	93.10	178,000
07 Mar 18	92.82000 +0.32	93.35	92.14	92.17	193,500
06 Mar 18	92.50000 -0.22	92.83	91.61	92.62	391,300
05 Mar 18	92.72000 +1.51	92.83	90.69	91.00	317,000
02 Mar 18	91.21000 +0.29	91.45	90.33	90.33	355,200
01 Mar 18	90.92000 +0.06	91.90	90.35	90.87	328,400
28 Feb 18	90.86000 -0.61	92.84	90.85	91.75	395,300
27 Feb 18	91.47000 +0.14	92.13	90.89	90.89	394,000
26 Feb 18	91.33000 +1.45	91.51	90.01	90.01	253,500
23 Feb 18	89.88000 -0.08	90.25	89.12	90.04	299,800
22 Feb 18	89.96000 +0.74	90.91	89.13	89.56	344,100
21 Feb 18	89.22000 +0.10	90.15	89.19	89.19	355,100
20 Feb 18	89.12000 -0.11	89.78	88.68	89.46	227,000
16 Feb 18	89.23000 +3.03	89.86	86.22	86.22	626,000
15 Feb 18	86.20000 -0.64	88.46	85.60	88.24	587,700
14 Feb 18	86.84000 +0.57	87.06	85.20	85.20	399,800
13 Feb 18	86.27000 +0.77	86.41	84.93	85.49	558,900
12 Feb 18	85.50000 +1.49	86.02	84.07	84.37	575,000
09 Feb 18	84.01000 +1.21	84.29	82.35	83.01	532,900
08 Feb 18	82.80000 -2.31	85.70	82.72	85.15	443,800
07 Feb 18	85.11000 -0.06	86.15	84.85	84.89	436,700
06 Feb 18	85.17000 +0.77	85.44	81.52	82.67	707,300
05 Feb 18	84.40000 -2.93	87.27	83.56	87.09	526,200
02 Feb 18	87.33000 -0.56	88.03	87.16	87.44	376,700
01 Feb 18	87.89000 -0.51	88.17	87.50	88.12	426,900
31 Jan 18	88.40000 -0.35	89.07	88.34	88.80	260,000
30 Jan 18	88.75000 -0.76	89.45	88.17	89.45	368,300
29 Jan 18	89.51000 -0.76	90.19	89.46	89.98	478,200
26 Jan 18	90.27000 +0.66	90.28	89.35	89.73	250,600
25 Jan 18	89.61000 +0.41	90.04	88.64	89.20	383,800
24 Jan 18	89.20000 -0.59	89.50	88.92	89.26	399,700
23 Jan 18	89.79000 -0.49	90.47	88.84	90.47	424,700
22 Jan 18	90.28000 +0.29	90.35	89.28	89.75	539,000
19 Jan 18	89.99000 +1.29	90.11	88.79	88.87	397,200
18 Jan 18	88.70000 -0.53	89.83	88.50	89.29	321,000
17 Jan 18	89.23000 +0.24	89.98	88.75	89.33	408,800
16 Jan 18	88.99000 +0.46	89.83	88.45	88.83	361,200
15 Jan 18	88.53000 +0.09	89.19	88.17	88.79	116,500
12 Jan 18	88.44000 -0.38	89.04	88.29	88.82	238,000
11 Jan 18	88.82000 +1.00	88.84	87.38	87.99	286,600
10 Jan 18	87.82000 +0.29	88.07	86.71	87.10	501,300
09 Jan 18	87.53000 +0.30	87.99	87.41	87.62	387,300
08 Jan 18	87.23000 +0.71	87.40	86.13	86.71	220,200
05 Jan 18	86.52000 -1.23	87.71	85.96	87.71	334,700
04 Jan 18	87.75000 +0.89	88.38	86.94	86.94	222,200
03 Jan 18	86.86000 -0.72	88.50	86.58	87.55	271,600
02 Jan 18	87.58000 -1.58	89.99	87.51	88.55	240,000
29 Dec 17	89.16000 +0.11	89.73	88.90	89.02	208,900
28 Dec 17	89.05000 -0.78	89.49	88.11	89.49	238,700
27 Dec 17	89.83000 -0.92	90.66	89.34	90.66	157,400
22 Dec 17	90.75000 +0.32	91.05	90.37	90.90	185,500
21 Dec 17	90.43000 -0.08	90.78	89.82	90.78	168,500
20 Dec 17	90.51000 -0.04	91.19	90.17	90.88	226,100
19 Dec 17	90.55000 -0.77	91.75	90.05	91.74	260,500
18 Dec 17	91.32000 +0.66	91.74	90.60	91.19	327,300
15 Dec 17	90.66000 +2.00	91.36	88.76	88.93	1,309,000
14 Dec 17	88.66000 -1.28	90.40	88.43	90.20	295,800
13 Dec 17	89.94000 +1.01	90.33	88.97	89.28	366,700
12 Dec 17	88.93000 +0.42	89.51	88.70	89.05	485,100
11 Dec 17	88.51000 +0.10	88.94	88.30	88.53	278,600
08 Dec 17	88.41000 +0.51	88.61	87.94	88.24	248,700
07 Dec 17	87.90000 +0.48	88.28	87.55	87.64	268,100
06 Dec 17	87.42000 +0.70	88.04	86.27	86.79	285,000
05 Dec 17	86.72000 -1.10	88.09	86.59	88.04	308,800
04 Dec 17	87.82000 +0.32	88.15	87.24	88.05	288,600
01 Dec 17	87.50000 -1.32	88.57	86.65	88.28	342,200
30 Nov 17	88.82000 -0.03	89.35	88.63	88.85	312,100
29 Nov 17	88.85000 +0.03	89.66	88.61	89.04	217,700
28 Nov 17	88.82000 +1.05	89.03	88.22	88.49	298,000
27 Nov 17	87.77000 +0.17	88.19	87.05	87.79	188,400
24 Nov 17	87.60000 +0.92	88.05	86.68	86.91	149,300
23 Nov 17	86.68000 -0.39	87.74	86.65	87.15	54,000
22 Nov 17	87.07000 -1.02	88.19	87.07	88.14	176,300
21 Nov 17	88.09000 -0.59	88.63	87.76	88.62	200,100
20 Nov 17	88.68000 +0.03	89.46	88.55	88.80	258,900
17 Nov 17	88.65000 -1.29	90.04	88.58	90.04	207,700
16 Nov 17	89.94000 +0.49	90.14	89.58	89.66	131,300
15 Nov 17	89.45000 -0.60	90.50	89.38	90.30	246,000
14 Nov 17	90.05000 +0.76	90.11	88.85	88.85	410,800
13 Nov 17	89.29000 +1.36	89.31	87.85	87.85	276,400
10 Nov 17	87.93000 +0.40	88.03	87.19	87.60	205,700
09 Nov 17	87.53000 -0.25	87.88	86.88	87.62	235,900
08 Nov 17	87.78000 -0.57	88.33	87.23	88.33	265,500
07 Nov 17	88.35000 +0.80	88.43	87.28	87.28	297,000
06 Nov 17	87.55000 -1.34	89.02	87.35	89.00	289,700
03 Nov 17	88.89000 -0.42	89.14	88.60	88.94	316,300
02 Nov 17	89.31000 -0.56	90.27	89.08	90.16	317,900
01 Nov 17	89.87000 -1.28	91.57	89.81	91.16	372,600
31 Oct 17	91.15000 +0.01	92.00	91.13	91.32	217,300
30 Oct 17	91.14000 -1.04	92.35	90.83	92.30	221,100
27 Oct 17	92.18000 -0.62	93.52	92.14	93.16	296,100
26 Oct 17	92.80000 +3.27	94.86	91.42	91.54	716,500
25 Oct 17	89.53000 +0.45	89.76	88.76	89.49	385,100
24 Oct 17	89.08000 -0.32	89.57	88.85	89.52	186,200
23 Oct 17	89.40000 +0.29	89.59	89.02	89.42	268,800
20 Oct 17	89.11000 +0.73	89.31	88.53	88.53	217,600
19 Oct 17	88.38000 +0.49	88.67	87.69	87.89	163,600
18 Oct 17	87.89000 -0.01	88.37	87.54	88.10	255,400
17 Oct 17	87.90000 +0.87	88.17	87.17	87.17	202,800
16 Oct 17	87.03000 +0.29	87.43	86.60	86.60	243,100
13 Oct 17	86.74000 -0.71	88.03	86.72	87.51	201,700
12 Oct 17	87.45000 +0.43	87.98	86.93	87.01	244,600
11 Oct 17	87.02000 -0.34	87.74	86.94	87.43	249,500
10 Oct 17	87.36000 +0.97	87.41	86.48	86.81	254,700
06 Oct 17	86.39000 -0.65	86.96	86.15	86.76	210,500
05 Oct 17	87.04000 -0.02	87.31	86.15	87.00	349,500
04 Oct 17	87.06000 -1.21	87.99	85.64	87.99	497,200
03 Oct 17	88.27000 +0.02	88.41	87.98	88.25	464,200
02 Oct 17	88.25000 +0.99	88.45	87.47	87.65	202,200
29 Sep 17	87.26000 +0.19	87.67	87.00	87.26	219,800
28 Sep 17	87.07000 -0.57	87.47	86.82	87.20	313,200
27 Sep 17	87.64000 +1.10	87.67	86.35	86.80	478,300
26 Sep 17	86.54000 -0.24	87.23	86.46	86.85	313,500
25 Sep 17	86.78000 +0.61	86.82	85.94	86.06	233,700
22 Sep 17	86.17000 -0.21	86.98	86.08	86.15	463,400
21 Sep 17	86.38000 -0.42	87.09	86.19	86.90	333,000
20 Sep 17	86.80000 +1.13	86.92	85.47	85.53	520,100
19 Sep 17	85.67000 +0.84	85.82	84.72	84.97	561,100
18 Sep 17	84.83000 +0.07	85.34	84.60	84.98	334,800
15 Sep 17	84.76000 +0.42	85.07	84.20	84.46	1,928,700
14 Sep 17	84.34000 -0.29	84.71	84.06	84.71	348,600
13 Sep 17	84.63000 +0.14	84.70	83.76	84.69	298,900
12 Sep 17	84.49000 +1.97	84.53	82.54	82.56	511,400
11 Sep 17	82.52000 +0.82	82.52	81.82	81.99	281,600
08 Sep 17	81.70000 +1.50	81.82	80.11	80.34	307,900
07 Sep 17	80.20000 -0.53	80.86	80.11	80.57	231,700
06 Sep 17	80.73000 -1.00	81.78	80.39	81.77	228,800
05 Sep 17	81.73000 -0.52	82.23	81.11	82.23	296,400
01 Sep 17	82.25000 -1.06	83.01	82.08	83.01	346,700
31 Aug 17	83.31000 +0.27	83.69	82.53	82.86	318,100
30 Aug 17	83.04000 +0.74	83.25	82.56	82.68	363,800
29 Aug 17	82.30000 +1.09	82.39	80.71	80.73	209,800
28 Aug 17	81.21000 +0.23	81.24	80.33	80.98	172,700
25 Aug 17	80.98000 -0.12	81.25	80.68	81.09	164,100
24 Aug 17	81.10000 +0.02	81.34	80.87	81.25	170,300
23 Aug 17	81.08000 +0.01	81.51	80.59	80.65	221,400
22 Aug 17	81.07000 +0.48	81.16	80.10	80.10	267,400
21 Aug 17	80.59000 +0.53	80.62	79.78	79.90	149,700
18 Aug 17	80.06000 -1.31	81.31	79.95	81.31	191,900
17 Aug 17	81.37000 +0.40	81.82	81.01	81.25	139,400
16 Aug 17	80.97000 -0.96	82.22	80.91	81.91	215,600
15 Aug 17	81.93000 -0.35	82.28	81.78	82.28	223,800
14 Aug 17	82.28000 +1.04	82.39	81.37	81.76	231,100
11 Aug 17	81.24000 +0.14	81.53	80.79	81.36	251,000
10 Aug 17	81.10000 -0.61	81.71	80.87	81.71	275,000
09 Aug 17	81.71000 -0.63	82.69	81.31	82.69	228,400
08 Aug 17	82.34000 +0.14	83.35	82.02	83.04	266,200
04 Aug 17	82.20000 +0.14	82.50	81.83	82.08	169,800
03 Aug 17	82.06000 -0.06	82.57	81.65	81.68	349,700
02 Aug 17	82.12000 +0.19	82.25	81.56	82.07	262,300
01 Aug 17	81.93000 +0.90	82.11	80.69	81.60	329,900
31 Jul 17	81.03000 +0.16	81.64	80.79	80.86	239,400
28 Jul 17	80.87000 -1.68	82.28	80.36	82.28	235,200
27 Jul 17	82.55000 +0.41	82.90	81.82	82.20	369,800
26 Jul 17	82.14000 +1.29	83.55	81.16	82.69	399,800
25 Jul 17	80.85000 +0.93	81.15	79.01	79.01	270,800
24 Jul 17	79.92000 -0.24	80.05	79.13	79.91	248,800
21 Jul 17	80.16000 -0.49	80.44	79.85	80.06	249,400
20 Jul 17	80.65000 -0.52	81.39	80.43	81.19	194,700
19 Jul 17	81.17000 -0.35	81.77	81.07	81.41	183,300
18 Jul 17	81.52000 -0.61	81.94	81.26	81.83	306,100
17 Jul 17	82.13000 +0.51	82.40	81.25	81.40	239,400
14 Jul 17	81.62000 -0.50	82.35	81.46	82.00	252,700
13 Jul 17	82.12000 -0.17	82.53	81.84	82.23	237,000
12 Jul 17	82.29000 -1.23	84.03	82.05	83.84	362,600
11 Jul 17	83.52000 -0.24	84.08	83.09	83.76	295,600
10 Jul 17	83.76000 -0.04	84.32	83.69	84.15	151,600
07 Jul 17	83.80000 +0.55	83.85	82.83	83.00	192,700
06 Jul 17	83.25000 -0.35	83.55	82.40	82.94	333,300
05 Jul 17	83.60000 +0.25	84.04	82.91	83.24	272,300
04 Jul 17	83.35000 -0.18	84.20	82.51	83.89	119,800
30 Jun 17	83.53000 +0.10	83.85	82.85	83.66	249,700
29 Jun 17	83.43000 -1.49	84.47	82.49	84.25	390,100
28 Jun 17	84.92000 -0.28	85.45	84.42	85.23	198,500
27 Jun 17	85.20000 -0.34	85.79	84.61	85.61	270,200
26 Jun 17	85.54000 -0.47	86.41	85.18	85.87	267,100
23 Jun 17	86.01000 -0.18	86.59	85.87	86.37	274,900
22 Jun 17	86.19000 -0.58	86.77	85.16	86.76	239,800
21 Jun 17	86.77000 +0.37	87.05	86.35	86.35	359,300
20 Jun 17	86.40000 -0.52	87.00	86.15	86.82	531,500
19 Jun 17	86.92000 -44.08	88.20	86.57	88.00	831,400
16 Jun 17	131.00000 -0.42	133.41	129.35	131.42	14,743,350
15 Jun 17	131.42000 -0.12	132.11	130.82	131.40	812,850
14 Jun 17	131.53999 +0.40	132.53	130.75	132.53	1,007,250
13 Jun 17	131.14011 +0.89	131.70	129.29	130.78	753,000
12 Jun 17	130.25000 +1.71	132.92	129.68	132.89	1,320,900
09 Jun 17	128.53999 -0.39	129.12	127.84	129.12	153,300
08 Jun 17	128.92999 -0.84	129.88	128.16	129.62	90,750
07 Jun 17	129.77000 +0.69	130.11	129.05	129.05	110,250
06 Jun 17	129.08000 -0.74	130.37	129.01	130.37	93,900
05 Jun 17	129.82010 -0.98	130.87	129.50	130.85	82,050
02 Jun 17	130.80000 -0.52	131.61	130.56	131.61	113,700
01 Jun 17	131.32010 +2.80	131.33	128.06	128.06	169,800
31 May 17	128.52000 +1.13	128.61	127.04	127.73	276,600
30 May 17	127.39010 +1.15	127.51	126.40	126.40	122,400
29 May 17	126.24000 -0.90	127.86	125.93	127.46	53,850
26 May 17	127.14000 +0.76	127.73	125.79	126.19	111,900
25 May 17	126.38000 +1.41	126.86	125.40	125.50	173,700
24 May 17	124.97000 -0.01	125.50	124.66	125.01	159,450
23 May 17	124.98000 +0.68	125.36	124.25	124.61	51,900
19 May 17	124.30010 -0.48	125.12	123.46	124.71	114,750
18 May 17	124.78010 +0.89	125.76	123.28	124.41	106,950
17 May 17	123.89000 -1.07	125.16	123.87	124.31	121,800
16 May 17	124.96010 -1.47	126.46	124.65	126.46	118,200
15 May 17	126.43010 +1.47	126.43	124.37	124.96	82,200
12 May 17	124.96010 -0.55	126.20	124.78	125.51	156,750
11 May 17	125.51000 -0.18	126.52	124.83	125.61	72,000
10 May 17	125.69000 -0.51	126.19	124.95	126.19	76,350
09 May 17	126.20000 -0.60	127.00	125.87	126.63	90,600
08 May 17	126.80000 -0.11	126.89	125.95	126.50	78,750
05 May 17	126.91010 -0.12	127.65	126.73	127.34	114,750
04 May 17	127.03010 +0.66	127.43	126.04	126.04	152,700
03 May 17	126.37010 -0.81	127.08	126.05	127.08	117,900
02 May 17	127.18010 +1.30	127.29	126.04	126.96	130,950
01 May 17	125.88000 +0.30	126.43	125.78	125.93	115,650
28 Apr 17	125.58000 -0.61	127.33	125.58	127.33	145,500
27 Apr 17	126.19010 +4.67	127.80	120.33	120.33	277,050
26 Apr 17	121.52000 -0.85	122.72	120.35	122.37	187,350
25 Apr 17	122.37000 +0.36	123.17	122.31	122.40	142,800
24 Apr 17	122.01000 +0.50	122.47	121.87	122.47	187,050
21 Apr 17	121.51010 +0.59	121.72	120.72	120.94	103,950
20 Apr 17	120.92000 +1.45	121.18	119.49	119.95	200,700
19 Apr 17	119.47010 +0.69	119.86	118.93	118.93	143,250
18 Apr 17	118.78010 +1.32	118.78	117.24	117.41	85,500
17 Apr 17	117.46010 +0.79	117.48	116.41	116.98	61,800
13 Apr 17	116.67000 -0.17	117.05	116.23	116.80	49,200
12 Apr 17	116.84000 -1.83	118.74	116.75	118.74	85,350
11 Apr 17	118.67000 +0.54	118.89	117.95	117.95	102,750
10 Apr 17	118.13000 +0.55	118.19	117.04	117.50	73,800
07 Apr 17	117.58010 -0.56	118.47	117.51	118.09	74,850
06 Apr 17	118.14000 -0.30	118.64	117.57	118.55	83,100
05 Apr 17	118.44000 +0.60	118.85	117.23	117.91	131,400
04 Apr 17	117.84000 +0.33	118.41	117.38	117.38	119,400
03 Apr 17	117.51000 +0.09	118.60	117.42	117.64	116,250
31 Mar 17	117.42000 +0.29	118.02	116.65	116.91	149,850
30 Mar 17	117.13010 +0.36	117.16	116.43	116.86	111,300
29 Mar 17	116.77010 +0.36	117.15	116.04	116.56	135,000
28 Mar 17	116.41010 +1.34	116.42	114.54	114.90	121,500
27 Mar 17	115.07000 +0.02	115.45	114.12	115.00	136,950
24 Mar 17	115.05000 -1.07	116.41	115.00	116.08	108,750
23 Mar 17	116.12000 +0.57	116.31	115.31	115.66	116,100
22 Mar 17	115.55000 +0.10	116.15	115.10	115.22	190,650
21 Mar 17	115.45010 -1.42	117.16	114.87	117.16	106,050
20 Mar 17	116.87000 +0.18	117.58	116.75	116.79	103,650
17 Mar 17	116.69000 +0.84	117.18	116.00	116.00	198,900
16 Mar 17	115.85000 -0.43	117.00	115.62	116.25	197,700
15 Mar 17	116.28000 -0.68	117.35	116.28	116.97	131,100
14 Mar 17	116.96000 -0.50	117.75	116.78	117.40	115,650
13 Mar 17	117.46010 +0.31	117.74	116.84	117.10	216,900
10 Mar 17	117.15000 +0.49	117.29	116.18	116.67	109,650
09 Mar 17	116.66000 +0.17	117.06	116.00	116.35	100,650
08 Mar 17	116.49000 -0.41	117.16	116.43	116.63	133,650
07 Mar 17	116.90000 -0.04	117.25	116.75	116.93	168,600
06 Mar 17	116.94000 -0.52	117.78	116.77	117.32	154,200
03 Mar 17	117.46010 -0.57	118.44	117.32	117.91	125,550
02 Mar 17	118.03010 +0.40	118.69	117.28	117.36	166,650
01 Mar 17	117.63000 +1.88	117.83	116.37	116.37	370,800
28 Feb 17	115.75010 +0.97	116.50	114.76	114.76	258,600
27 Feb 17	114.78000 +0.37	115.16	113.07	114.38	520,650
24 Feb 17	114.41000 +0.26	114.68	113.78	114.68	167,850
23 Feb 17	114.15000 -0.10	114.68	113.34	114.20	166,650
22 Feb 17	114.25010 +3.46	114.46	112.29	113.52	353,850
21 Feb 17	110.79000 +1.51	110.98	109.50	109.73	190,800
17 Feb 17	109.28000 +1.13	109.65	107.17	108.18	141,900
16 Feb 17	108.15000 +0.20	108.46	106.70	108.10	117,450
15 Feb 17	107.95010 +2.41	108.15	106.47	106.47	190,650
14 Feb 17	105.54000 +0.21	106.29	105.17	105.17	108,450
13 Feb 17	105.33000 +0.56	105.80	104.66	104.66	104,550
10 Feb 17	104.77010 -0.47	105.24	104.53	105.24	121,350
09 Feb 17	105.24000 +0.16	105.52	104.84	104.97	70,650
08 Feb 17	105.08000 -0.79	105.97	104.74	105.97	168,150
07 Feb 17	105.87000 +0.80	106.15	105.47	105.47	173,550
06 Feb 17	105.07010 +0.10	105.44	104.84	105.07	149,250
03 Feb 17	104.97000 +0.30	105.56	104.97	105.04	115,650
02 Feb 17	104.67000 +0.38	104.97	103.87	104.35	168,450
01 Feb 17	104.29010 -0.07	105.06	103.93	104.37	178,800
31 Jan 17	104.36000 -0.65	105.37	104.25	104.69	159,000
30 Jan 17	105.01010 -0.10	105.13	104.38	104.99	97,500
27 Jan 17	105.11000 +0.02	105.82	104.98	105.26	100,350
26 Jan 17	105.09000 +1.75	105.09	103.50	103.50	117,900
25 Jan 17	103.34000 -0.36	104.04	102.53	103.80	361,350
24 Jan 17	103.70000 -2.33	106.07	103.68	105.94	409,650
23 Jan 17	106.03010 -0.02	106.48	105.57	106.01	154,950
20 Jan 17	106.05000 -0.07	106.88	106.05	106.12	214,050
19 Jan 17	106.12010 +0.56	106.72	105.44	105.44	165,300
18 Jan 17	105.56000 +1.14	105.70	103.88	104.28	232,050
17 Jan 17	104.42000 -1.03	105.47	104.34	105.25	192,450
16 Jan 17	105.45000 -0.22	106.14	105.01	105.02	204,750
13 Jan 17	105.67010 +0.68	106.25	104.94	105.00	161,550
12 Jan 17	104.99000 -1.71	106.59	104.26	106.59	377,400
11 Jan 17	106.70000 -0.67	107.62	106.57	107.62	178,350
10 Jan 17	107.37000 +0.11	108.02	106.69	107.12	136,950
09 Jan 17	107.26010 -0.69	108.35	106.64	107.87	88,350
06 Jan 17	107.95010 +0.59	108.52	107.03	107.42	141,000
05 Jan 17	107.36000 +0.40	107.73	106.75	107.11	115,950
04 Jan 17	106.96010 +1.06	108.10	106.29	106.29	160,650
03 Jan 17	105.90000 +0.56	106.32	105.26	105.87	130,950
30 Dec 16	105.34010 -0.98	106.56	105.34	106.54	91,500
29 Dec 16	106.32000 -0.16	106.74	105.87	106.68	36,900
28 Dec 16	106.48010 -0.48	107.50	106.38	107.47	87,750
23 Dec 16	106.96010 +0.73	107.29	106.15	106.37	90,900
22 Dec 16	106.23000 +0.34	106.69	105.74	105.98	135,600
21 Dec 16	105.89000 +2.16	106.44	103.85	103.85	156,000
20 Dec 16	103.73000 -0.75	104.60	103.12	104.60	107,400
19 Dec 16	104.48000 +1.19	104.85	103.13	103.62	160,500
16 Dec 16	103.29000 -0.02	104.27	103.05	103.47	192,150
15 Dec 16	103.31000 +1.23	103.67	102.13	102.13	225,450
14 Dec 16	102.08000 +0.01	102.47	101.45	102.07	324,600
13 Dec 16	102.07010 -0.08	103.03	101.93	102.49	295,800
12 Dec 16	102.15000 -2.00	103.99	102.00	103.99	411,750
09 Dec 16	104.15000 +3.09	104.58	101.76	102.32	192,600
08 Dec 16	101.06000 -0.30	102.18	100.86	101.88	187,800
07 Dec 16	101.36000 -0.46	101.96	101.09	101.59	176,400
06 Dec 16	101.82000 +0.39	102.21	101.32	101.40	225,150
05 Dec 16	101.43000 +0.51	101.62	100.89	100.97	60,000
02 Dec 16	100.92000 -0.30	101.37	100.60	101.36	249,150
01 Dec 16	101.22000 -1.36	102.70	100.29	102.51	227,250
30 Nov 16	102.58010 -0.79	103.49	102.58	103.38	204,000
29 Nov 16	103.37000 +0.04	103.74	102.82	103.74	192,450
28 Nov 16	103.33010 -1.53	104.84	102.74	104.84	232,950
25 Nov 16	104.86010 +0.04	105.50	104.38	104.63	103,800
24 Nov 16	104.82000 +0.31	105.14	103.12	104.51	40,950
23 Nov 16	104.51000 -0.08	104.97	104.33	104.64	128,550
22 Nov 16	104.59010 +1.42	104.76	103.09	103.17	146,250
21 Nov 16	103.17000 +1.17	103.38	101.25	102.30	324,000
18 Nov 16	102.00000 +0.87	102.21	100.87	101.13	184,800
17 Nov 16	101.13000 +0.65	101.24	99.96	100.64	148,800
16 Nov 16	100.48010 +0.45	100.67	99.78	99.94	227,700
15 Nov 16	100.03010 -0.12	101.35	99.54	100.62	264,300
14 Nov 16	100.15010 -0.01	100.65	99.25	100.65	476,250
11 Nov 16	100.16000 -2.19	102.35	99.46	102.35	175,050
10 Nov 16	102.35000 -0.50	103.61	101.97	103.22	172,200
09 Nov 16	102.85010 +1.13	103.33	100.23	102.06	228,000
08 Nov 16	101.72000 +0.65	102.34	100.92	101.07	151,500
07 Nov 16	101.07000 +1.54	101.21	99.45	99.64	137,850
04 Nov 16	99.53000 +0.31	100.07	99.16	99.38	190,050
03 Nov 16	99.22010 -0.49	99.84	98.97	99.78	101,400
02 Nov 16	99.71000 -0.35	100.95	99.59	99.84	249,450
01 Nov 16	100.06010 -0.60	101.64	99.90	101.06	419,250
31 Oct 16	100.66010 +0.02	101.26	100.54	100.74	164,850
28 Oct 16	100.64000 +1.61	100.99	98.84	99.00	181,800
27 Oct 16	99.03000 -1.98	104.48	98.69	101.22	498,600
26 Oct 16	101.01000 +0.47	101.42	100.25	100.58	301,350
25 Oct 16	100.54010 +0.26	100.64	99.46	100.07	178,650
24 Oct 16	100.28000 +1.13	100.40	99.15	99.15	103,800
21 Oct 16	99.15000 +1.21	99.16	97.97	98.00	253,500
20 Oct 16	97.94000 +0.30	98.11	97.31	97.47	110,850
19 Oct 16	97.64000 -0.25	98.00	96.68	98.00	160,350
18 Oct 16	97.89000 -1.11	98.93	97.30	98.89	148,800
17 Oct 16	99.00000 +1.39	99.00	97.35	97.60	262,800
14 Oct 16	97.61000 +0.46	98.69	97.43	97.44	206,250
13 Oct 16	97.15010 -0.40	97.40	96.63	97.39	150,150
12 Oct 16	97.55000 +1.47	97.73	96.16	96.31	212,100
11 Oct 16	96.08000 +0.28	96.54	94.94	94.94	176,850
07 Oct 16	95.80010 -0.30	95.91	95.09	95.90	233,850
06 Oct 16	96.10010 +0.88	96.52	94.79	95.05	321,450
05 Oct 16	95.22000 -0.95	97.18	94.67	96.26	282,150
04 Oct 16	96.17000 -1.40	97.80	95.59	97.51	227,850
03 Oct 16	97.57010 -0.28	98.36	96.62	98.24	184,350
30 Sep 16	97.85000 -0.66	98.84	97.63	98.39	153,450
29 Sep 16	98.51000 -0.05	98.92	98.06	98.25	135,150
28 Sep 16	98.56010 +0.53	99.23	97.85	97.93	108,600
27 Sep 16	98.03000 -0.32	98.72	97.67	98.48	221,100
26 Sep 16	98.35010 +0.35	98.38	96.80	97.70	159,900
23 Sep 16	98.00000 -0.37	98.53	97.45	98.37	204,600
22 Sep 16	98.37000 -0.13	98.67	97.83	98.62	125,550
21 Sep 16	98.50010 +0.92	99.41	97.10	97.60	199,800
20 Sep 16	97.58000 -2.07	100.50	96.98	99.70	356,250
19 Sep 16	99.65000 +1.84	100.00	98.06	98.10	230,100
16 Sep 16	97.81010 -3.16	101.33	97.81	100.75	2,299,950
15 Sep 16	100.97000 +0.12	101.42	100.07	100.97	284,700
14 Sep 16	100.85000 +0.59	100.95	100.00	100.60	273,450
13 Sep 16	100.26000 -0.02	101.07	99.40	100.36	222,300
12 Sep 16	100.28000 +0.32	100.48	99.13	100.28	280,350
09 Sep 16	99.96000 -1.28	101.32	99.84	101.04	284,250
08 Sep 16	101.24000 +0.98	101.24	99.92	100.13	190,050
07 Sep 16	100.26000 -0.76	101.12	99.57	101.12	259,350
06 Sep 16	101.02010 -1.37	102.26	100.35	102.25	639,750
02 Sep 16	102.39000 +0.50	103.60	101.38	102.00	400,200
01 Sep 16	101.89010 +1.83	102.00	99.95	100.03	697,500
31 Aug 16	100.06010 -0.34	100.76	99.91	100.11	322,350
30 Aug 16	100.40000 -0.09	100.98	99.95	100.37	160,050
29 Aug 16	100.49000 +0.72	100.63	99.36	99.76	243,000
26 Aug 16	99.77000 -0.27	100.62	99.20	100.23	243,750
25 Aug 16	100.04000 -0.17	100.71	99.76	100.01	113,100
24 Aug 16	100.21010 -0.52	100.56	99.65	100.56	91,350
23 Aug 16	100.73000 -0.86	101.64	100.09	101.44	124,500
22 Aug 16	101.59010 +0.43	101.73	100.77	100.99	100,200
19 Aug 16	101.16000 +1.29	101.77	99.92	99.92	135,000
18 Aug 16	99.87000 -0.42	100.20	98.84	99.87	97,200
17 Aug 16	100.29000 +0.98	100.40	99.41	99.41	146,250
16 Aug 16	99.31010 -1.39	101.01	99.31	100.87	235,050
15 Aug 16	100.70000 -0.94	102.08	100.55	101.82	176,850
12 Aug 16	101.64000 -0.97	102.59	101.25	102.51	183,150
11 Aug 16	102.61010 -0.47	103.77	102.39	103.22	146,400
10 Aug 16	103.08000 +0.57	103.42	101.44	102.61	297,900
09 Aug 16	102.51000 +1.00	102.96	101.35	101.75	379,800
08 Aug 16	101.51000 -0.48	102.14	101.22	102.13	250,950
05 Aug 16	101.99000 +3.24	102.55	98.77	98.77	354,000
04 Aug 16	98.75000 +3.63	99.62	95.89	95.89	378,300
03 Aug 16	95.12000 -1.16	96.14	95.04	96.14	126,000
02 Aug 16	96.28010 -1.00	97.12	95.78	97.06	136,050
29 Jul 16	97.28000 -0.11	97.55	96.34	97.55	243,900
28 Jul 16	97.39010 -0.12	97.99	97.12	97.51	172,200
27 Jul 16	97.51010 -0.55	98.76	96.54	98.20	200,400
26 Jul 16	98.06000 +0.18	98.31	97.64	98.31	267,150
25 Jul 16	97.88000 +0.71	97.91	97.31	97.31	123,450
22 Jul 16	97.17000 +0.18	97.30	96.25	96.81	247,350
21 Jul 16	96.99000 +0.18	97.13	95.70	96.94	88,350
20 Jul 16	96.81000 +1.23	96.91	95.75	95.75	184,350
19 Jul 16	95.58000 +1.02	95.65	94.56	94.73	120,900
18 Jul 16	94.56000 -0.02	96.00	94.25	94.60	163,800
15 Jul 16	94.58000 -0.26	95.38	94.27	94.84	192,150
14 Jul 16	94.84010 -0.09	95.94	94.51	95.14	200,850
13 Jul 16	94.93010 +0.16	95.90	94.35	94.58	220,800
12 Jul 16	94.77000 -1.30	96.19	94.67	96.19	219,300
11 Jul 16	96.07010 +0.59	96.75	95.84	96.04	191,400
08 Jul 16	95.48000 +0.64	96.16	95.01	95.04	181,350
07 Jul 16	94.84010 +0.08	95.59	93.64	94.40	244,050
06 Jul 16	94.76000 +0.27	95.03	94.24	94.37	234,300
05 Jul 16	94.49000 -0.31	94.93	93.68	93.99	469,500
04 Jul 16	94.80000 +1.46	96.12	93.34	93.34	162,300
30 Jun 16	93.34010 -0.26	93.88	92.63	93.45	258,750
29 Jun 16	93.60000 +0.94	94.52	92.69	92.69	463,500
28 Jun 16	92.66000 +1.67	93.00	91.28	91.28	237,750
27 Jun 16	90.99000 +0.89	91.23	89.51	90.02	302,250
24 Jun 16	90.10010 +0.36	91.60	89.16	89.96	293,850
23 Jun 16	89.74010 -0.40	90.77	89.74	90.22	335,400
22 Jun 16	90.14000 +0.15	90.45	89.76	90.23	505,800
21 Jun 16	89.99000 -0.89	91.39	89.81	90.88	403,800
20 Jun 16	90.88010 -0.52	91.78	90.66	91.33	401,550
17 Jun 16	91.40000 -2.40	93.19	90.81	93.11	635,400
16 Jun 16	93.80000 +0.05	94.43	93.35	93.83	247,800
15 Jun 16	93.75000 +0.22	94.44	93.40	93.40	532,200
14 Jun 16	93.53000 +0.90	94.76	92.05	92.05	567,000
13 Jun 16	92.63000 -1.08	93.60	91.79	93.60	703,950
10 Jun 16	93.71000 +1.12	94.10	91.68	92.27	307,350
09 Jun 16	92.59010 -0.91	93.39	91.75	93.20	330,150
08 Jun 16	93.50000 +0.10	94.14	92.63	92.63	640,950
07 Jun 16	93.40010 +0.60	94.06	92.35	92.80	666,000
06 Jun 16	92.80010 +1.87	93.05	91.00	91.48	711,750
03 Jun 16	90.93000 +0.38	92.61	89.45	90.35	903,300
02 Jun 16	90.55010 +2.50	91.03	88.39	88.41	877,050
01 Jun 16	88.05000 +46.65	88.05	85.00	86.30	698,850
31 May 16	41.40000 -0.68	42.91	41.34	42.45	9,711,229
30 May 16	42.08000 -0.59	42.91	41.34	42.91	406,338
27 May 16	42.67010 +0.93	42.99	41.72	41.72	560,322
26 May 16	41.74010 -0.67	42.46	41.65	42.46	618,246
25 May 16	42.41000 -1.89	44.33	42.38	44.33	455,884
24 May 16	44.30000 +0.00	44.30	43.93	44.24	195,008
20 May 16	44.30000 +0.73	44.97	43.65	43.66	191,107
19 May 16	43.57010 +0.78	43.67	42.68	42.78	310,856
18 May 16	42.79010 +0.00	43.01	42.37	42.86	218,553
17 May 16	42.79010 -0.25	43.18	42.66	43.00	105,521
16 May 16	43.04010 -0.11	43.46	43.04	43.29	68,469
13 May 16	43.15010 +0.23	43.33	42.84	42.89	201,436
12 May 16	42.92000 -0.02	43.25	42.70	42.95	137,805
11 May 16	42.94010 -0.24	43.30	42.78	43.05	104,437
10 May 16	43.18010 +0.17	43.34	43.03	43.14	137,805
09 May 16	43.01000 +0.57	43.24	42.48	42.77	235,020
06 May 16	42.44000 +0.53	42.52	41.86	41.89	158,823
05 May 16	41.91000 +0.16	42.32	41.73	41.74	122,855
04 May 16	41.75000 +0.46	41.92	41.15	41.15	163,301
03 May 16	41.29010 +0.56	41.33	40.63	40.72	238,631
02 May 16	40.73000 +0.35	40.73	40.21	40.35	93,170
29 Apr 16	40.38000 +0.18	40.47	39.58	40.10	201,363
28 Apr 16	40.20000 +0.98	40.21	38.53	38.53	141,994
27 Apr 16	39.22010 +0.09	39.32	38.83	39.20	251,993
26 Apr 16	39.13010 +0.04	39.30	38.89	39.05	135,711
25 Apr 16	39.09000 -0.21	39.31	39.01	39.31	112,888
22 Apr 16	39.30000 +0.21	39.32	38.91	39.00	115,416
21 Apr 16	39.09000 -0.03	39.44	38.99	39.15	60,597
20 Apr 16	39.12000 +0.07	39.30	38.81	39.10	109,349
19 Apr 16	39.05010 -0.38	39.40	38.84	39.39	148,278
18 Apr 16	39.43010 +0.05	39.50	39.16	39.40	91,220
15 Apr 16	39.38010 -0.16	39.74	38.81	38.99	151,673
14 Apr 16	39.54000 -0.09	39.78	39.40	39.63	326,313
13 Apr 16	39.63000 +0.76	39.75	38.95	38.95	196,091
12 Apr 16	38.87000 -0.41	39.35	38.80	39.33	250,404
11 Apr 16	39.28010 -0.43	39.75	39.18	39.59	247,804
08 Apr 16	39.71010 -0.43	40.26	39.61	40.20	181,790
07 Apr 16	40.14000 +0.53	40.18	39.44	39.76	198,980
06 Apr 16	39.61010 +0.17	40.03	39.12	39.35	355,491
05 Apr 16	39.44000 -1.08	39.53	37.00	39.01	719,144
04 Apr 16	40.52010 +0.04	40.57	40.31	40.50	187,135
01 Apr 16	40.48010 +0.10	40.81	40.31	40.50	175,073
31 Mar 16	40.38000 +0.45	40.44	39.67	39.82	249,682
30 Mar 16	39.93000 -0.86	40.77	39.80	40.76	97,287
29 Mar 16	40.79000 +0.45	41.02	40.21	40.21	154,056
28 Mar 16	40.34000 -0.51	40.82	40.20	40.82	101,404
24 Mar 16	40.85010 +0.08	40.91	40.58	40.62	112,960
23 Mar 16	40.77000 +0.19	41.18	40.74	40.84	180,924
22 Mar 16	40.58000 -0.19	40.86	40.37	40.62	221,009
21 Mar 16	40.77000 -0.11	40.99	40.69	40.81	150,156
18 Mar 16	40.88000 -0.12	40.98	40.60	40.90	215,519
17 Mar 16	41.00000 +0.12	41.17	40.43	40.64	205,697
16 Mar 16	40.88000 -0.46	41.41	40.76	41.41	277,850
15 Mar 16	41.34000 +0.61	41.48	40.71	40.71	212,847
14 Mar 16	40.73000 -0.30	40.96	40.59	40.90	222,597
11 Mar 16	41.03000 -0.22	41.37	40.80	41.36	320,246
10 Mar 16	41.25000 +0.42	41.39	40.87	40.97	254,954
09 Mar 16	40.83000 -0.16	41.41	40.71	41.07	319,379
08 Mar 16	40.99010 +0.39	41.26	40.44	40.44	248,743
07 Mar 16	40.60010 +0.08	40.67	40.19	40.48	172,834
04 Mar 16	40.52010 -0.40	41.17	40.47	40.93	180,274
03 Mar 16	40.92000 +0.15	40.93	40.02	40.62	212,486
02 Mar 16	40.77000 -0.11	41.24	40.45	40.95	384,526
01 Mar 16	40.88000 +0.45	41.21	40.39	40.58	481,596
29 Feb 16	40.43000 -0.05	40.91	40.00	40.82	4,727,343
26 Feb 16	40.48010 -0.01	41.65	40.48	40.52	417,605
25 Feb 16	40.49000 +0.05	41.47	40.32	41.47	527,604
24 Feb 16	40.44000 +0.38	41.96	40.15	41.96	564,149
23 Feb 16	40.06010 -0.01	40.34	39.82	40.07	184,390
22 Feb 16	40.07000 -0.71	41.03	39.49	41.03	201,508
19 Feb 16	40.77990 -0.33	41.12	40.63	41.06	151,961
18 Feb 16	41.10990 +0.87	41.12	40.25	40.25	257,843
17 Feb 16	40.24010 -0.05	41.05	40.11	40.56	446,784
16 Feb 16	40.29000 +0.82	40.53	39.69	39.86	376,003
12 Feb 16	39.47000 +1.20	39.61	38.48	38.61	381,131
11 Feb 16	38.27000 -0.01	38.36	37.86	37.90	272,505
10 Feb 16	38.28000 +0.50	38.55	37.95	37.95	205,408
09 Feb 16	37.78010 -0.07	38.08	37.40	37.73	253,799
08 Feb 16	37.85000 -0.51	38.23	37.70	38.23	195,730
05 Feb 16	38.36000 -0.61	39.10	38.26	38.83	287,672
04 Feb 16	38.97000 +0.14	39.18	38.52	38.76	359,753
03 Feb 16	38.82990 -0.12	38.97	38.35	38.86	467,729
02 Feb 16	38.95010 -0.08	39.25	38.42	39.10	287,528
01 Feb 16	39.03000 -0.36	39.33	38.93	39.06	325,085
29 Jan 16	39.39000 +0.47	39.49	38.85	38.93	337,291
28 Jan 16	38.92010 -0.08	39.34	38.63	39.15	460,290
27 Jan 16	39.00000 -0.50	39.72	38.93	39.32	456,606
26 Jan 16	39.50000 +0.09	39.57	38.99	39.40	827,121
25 Jan 16	39.41000 +0.07	39.88	39.10	39.10	341,408
22 Jan 16	39.34010 +0.52	39.67	38.71	38.71	1,406,221
21 Jan 16	38.82000 -0.47	40.51	38.70	39.32	2,153,316
20 Jan 16	39.29000 +1.91	39.58	36.86	36.86	2,309,178
19 Jan 16	37.38000 +3.56	37.43	34.92	35.49	3,331,450
18 Jan 16	33.82010 -0.35	34.11	33.60	34.05	50,269
15 Jan 16	34.17000 -0.22	34.29	33.91	34.02	288,178
14 Jan 16	34.39010 +0.32	34.45	33.62	34.08	241,954
13 Jan 16	34.07000 -1.09	35.21	33.99	35.13	320,607
12 Jan 16	35.16000 +0.23	35.24	34.11	34.11	376,726
11 Jan 16	34.93010 -0.47	35.55	34.71	35.55	273,444
08 Jan 16	35.40000 +0.58	36.00	34.89	34.96	1,046,035
07 Jan 16	34.82010 -0.21	34.88	34.21	34.52	378,603
06 Jan 16	35.03000 +0.27	35.17	34.24	35.00	603,151
05 Jan 16	34.76000 +2.37	35.00	34.01	34.21	1,665,725
04 Jan 16	32.39000 -0.21	32.91	31.76	32.46	469,390
31 Dec 15	32.60000 +0.45	33.50	32.12	32.17	258,927
30 Dec 15	32.15000 +0.15	32.22	32.01	32.01	110,576
29 Dec 15	32.00000 -0.23	32.35	31.94	32.21	148,711
24 Dec 15	32.22990 -0.05	32.42	32.16	32.32	52,796
23 Dec 15	32.28000 +0.04	32.69	32.25	32.32	174,640
22 Dec 15	32.24000 +0.34	32.36	31.79	32.20	225,920
21 Dec 15	31.90010 +0.26	32.25	31.70	31.97	232,059
18 Dec 15	31.64000 +0.45	31.82	31.01	31.35	408,505
17 Dec 15	31.19000 +0.61	31.77	30.68	30.88	412,044
16 Dec 15	30.58010 +0.63	30.69	30.16	30.39	223,536
15 Dec 15	29.94990 +0.74	30.09	29.30	29.35	262,538
14 Dec 15	29.21010 -0.50	29.81	29.11	29.66	151,384
11 Dec 15	29.70990 -0.44	30.15	29.49	30.07	125,599
10 Dec 15	30.15000 +0.00	30.25	29.93	30.08	130,077
09 Dec 15	30.15000 -0.25	30.48	30.12	30.32	105,304
08 Dec 15	30.40010 +0.00	30.50	30.19	30.20	143,222
07 Dec 15	30.40010 +0.08	30.45	29.85	30.18	140,189
04 Dec 15	30.32000 -0.01	30.67	30.01	30.40	93,965
03 Dec 15	30.33000 -0.99	31.32	30.01	31.32	245,348
02 Dec 15	31.32000 +0.04	31.55	31.19	31.23	142,717
01 Dec 15	31.28000 -0.30	31.65	30.88	31.53	308,906
30 Nov 15	31.58000 +0.63	31.75	30.95	30.95	157,234
27 Nov 15	30.95000 +0.50	31.11	30.51	30.51	133,761
26 Nov 15	30.45000 -0.21	30.85	30.45	30.85	13,867
25 Nov 15	30.66000 +0.20	30.83	30.44	30.44	183,885
24 Nov 15	30.46010 -0.12	30.55	30.02	30.47	132,461
23 Nov 15	30.58010 +0.11	30.73	30.45	30.58	184,463
20 Nov 15	30.47000 -0.11	30.79	30.41	30.67	94,326
19 Nov 15	30.58010 -0.21	30.85	30.54	30.82	114,982
18 Nov 15	30.79010 -0.43	31.54	30.78	31.26	232,926
17 Nov 15	31.22000 -0.14	31.32	30.94	31.27	141,561
16 Nov 15	31.36010 +0.23	31.53	30.94	31.10	58,358
13 Nov 15	31.13000 +0.12	31.31	30.89	30.90	61,391
12 Nov 15	31.01000 -0.47	31.46	30.80	31.18	131,016
11 Nov 15	31.48010 -0.26	31.93	31.37	31.86	92,159
10 Nov 15	31.74000 +0.15	31.78	31.21	31.44	135,927
09 Nov 15	31.59000 +0.53	31.82	30.88	31.06	122,566
06 Nov 15	31.06010 -0.16	31.58	30.67	31.22	114,188
05 Nov 15	31.22000 +0.40	31.26	30.57	30.93	102,776
04 Nov 15	30.82010 -0.41	31.35	30.77	31.24	169,945
03 Nov 15	31.23000 -0.03	31.39	30.98	31.25	241,882
02 Nov 15	31.26000 -0.18	31.73	30.97	31.57	332,018
30 Oct 15	31.44000 +1.84	32.30	29.73	29.99	836,871
29 Oct 15	29.60000 -0.08	29.82	29.43	29.74	110,721
28 Oct 15	29.68010 +0.23	29.72	29.22	29.32	170,595
27 Oct 15	29.45010 +0.39	29.59	28.97	29.10	282,544
26 Oct 15	29.06000 -1.51	30.71	28.95	30.45	404,243
23 Oct 15	30.57000 +0.12	30.70	29.92	30.69	321,040
22 Oct 15	30.45000 +0.76	30.88	29.19	29.60	583,217
21 Oct 15	29.69010 -0.43	30.14	29.17	29.99	840,049
20 Oct 15	30.12000 -5.13	31.35	27.00	29.47	2,314,811
19 Oct 15	35.25000 +0.00	35.44	35.12	35.15	156,656
16 Oct 15	35.25000 -0.15	35.61	35.14	35.49	148,422
15 Oct 15	35.40000 -0.10	35.60	35.09	35.60	147,050
14 Oct 15	35.50010 -0.37	35.95	35.32	35.95	152,900
13 Oct 15	35.87000 +0.35	35.94	35.35	35.35	148,133
09 Oct 15	35.52000 +0.20	35.59	35.26	35.45	93,315
08 Oct 15	35.32010 +0.06	35.67	35.17	35.24	95,915
07 Oct 15	35.26010 +0.37	35.38	34.90	35.09	69,842
06 Oct 15	34.89000 -0.62	35.58	34.84	35.58	137,950
05 Oct 15	35.51000 +0.51	35.55	35.14	35.18	183,885
02 Oct 15	35.00000 -0.11	35.06	34.71	34.89	113,321
01 Oct 15	35.11010 -0.18	35.23	34.76	35.22	139,105
30 Sep 15	35.29010 +0.52	35.29	34.82	34.90	150,806
29 Sep 15	34.77000 -0.19	35.08	34.53	34.95	100,826
28 Sep 15	34.96010 -0.34	35.25	34.81	35.06	206,491
25 Sep 15	35.30000 -0.31	36.00	35.26	35.76	147,483
24 Sep 15	35.61000 -0.35	35.90	35.23	35.78	163,084
23 Sep 15	35.96010 -0.13	36.25	35.86	36.09	117,582
22 Sep 15	36.09000 -0.20	36.25	35.81	36.04	98,659
21 Sep 15	36.29010 +0.31	36.72	36.00	36.01	132,822
18 Sep 15	35.97990 -0.21	36.27	35.42	35.95	177,601
17 Sep 15	36.19010 +0.19	36.30	35.94	35.94	148,928
16 Sep 15	36.00000 -0.08	36.39	35.95	36.17	694,516
15 Sep 15	36.08000 +0.42	36.20	35.50	35.63	295,184
14 Sep 15	35.66000 +0.01	35.75	35.16	35.68	75,114
11 Sep 15	35.64990 -0.06	35.66	35.38	35.60	118,088
10 Sep 15	35.71010 +0.00	35.92	35.63	35.72	39,290
09 Sep 15	35.71010 -0.05	36.09	35.55	35.90	126,972
08 Sep 15	35.76000 +0.05	36.19	35.70	36.00	83,492
04 Sep 15	35.71010 -0.08	35.85	35.49	35.54	34,162
03 Sep 15	35.79000 -0.03	35.94	35.60	35.83	77,064
02 Sep 15	35.82000 +0.26	36.15	35.65	35.77	83,203
01 Sep 15	35.56010 -0.76	36.02	35.47	35.96	81,325
31 Aug 15	36.32000 +0.21	36.39	35.79	36.09	92,376
28 Aug 15	36.11000 +0.13	36.34	35.87	35.93	65,003
27 Aug 15	35.97990 +0.37	36.30	35.60	35.81	93,531
26 Aug 15	35.61000 +0.49	35.71	35.07	35.59	97,793
25 Aug 15	35.12000 +0.30	35.67	35.04	35.50	172,834
24 Aug 15	34.82010 -0.20	35.46	33.81	33.87	222,525
21 Aug 15	35.02010 -0.36	35.32	34.91	35.04	130,366
20 Aug 15	35.38010 -0.11	35.62	35.17	35.47	45,863
19 Aug 15	35.49000 -0.52	35.91	35.49	35.91	120,255
18 Aug 15	36.01010 -0.21	36.21	35.95	36.07	56,986
17 Aug 15	36.21990 -0.05	36.48	36.00	36.29	118,305
14 Aug 15	36.27000 +0.48	36.29	35.79	35.79	56,697
13 Aug 15	35.79000 -0.17	36.24	35.65	35.86	153,261
12 Aug 15	35.96010 -0.48	36.13	35.54	36.04	117,005
11 Aug 15	36.44000 +0.18	36.56	35.92	36.06	117,149
10 Aug 15	36.26000 +0.49	36.30	35.88	35.90	150,300
07 Aug 15	35.77010 -0.60	36.27	35.61	36.27	112,671
06 Aug 15	36.37010 +0.06	36.50	36.10	36.41	158,173
05 Aug 15	36.31010 +0.67	36.38	35.81	35.93	123,938
04 Aug 15	35.64000 +0.04	35.82	35.28	35.65	156,223
31 Jul 15	35.60000 +0.36	36.07	35.35	35.42	287,889
30 Jul 15	35.24000 +1.99	35.63	33.23	33.49	254,954
29 Jul 15	33.25010 +0.83	33.31	32.31	32.31	176,012
28 Jul 15	32.42000 +0.47	32.47	31.84	31.90	119,894
27 Jul 15	31.95000 -0.05	31.99	31.64	31.64	255,026
24 Jul 15	32.00000 -0.19	32.40	31.84	32.13	329,563
23 Jul 15	32.19000 -0.10	32.34	32.00	32.29	98,876
22 Jul 15	32.29010 -0.49	32.75	32.27	32.67	145,461
21 Jul 15	32.78000 +0.09	32.92	32.60	32.62	120,832
20 Jul 15	32.69000 -0.40	33.02	32.57	32.95	109,999
17 Jul 15	33.09000 +0.14	33.27	32.98	33.11	72,008
16 Jul 15	32.95010 +0.16	33.32	32.80	32.80	150,806
15 Jul 15	32.79000 +0.16	32.99	32.65	32.65	88,765
14 Jul 15	32.63010 -0.10	32.96	32.63	32.73	131,305
13 Jul 15	32.73000 +0.33	33.07	32.27	32.27	209,164
10 Jul 15	32.40000 -0.08	32.72	32.22	32.64	163,373
09 Jul 15	32.48000 -0.40	33.11	32.31	32.95	177,312
08 Jul 15	32.88000 -0.65	33.64	32.85	33.45	294,461
07 Jul 15	33.53000 +0.00	33.68	33.39	33.45	133,761
06 Jul 15	33.53000 +0.09	33.69	33.30	33.30	83,348
03 Jul 15	33.44010 -0.12	33.64	33.36	33.41	31,418
02 Jul 15	33.56000 +0.06	34.04	33.33	33.54	110,504
30 Jun 15	33.50000 +0.14	33.63	33.24	33.30	99,671
29 Jun 15	33.36000 -0.81	34.00	33.17	34.00	156,078
26 Jun 15	34.17000 -0.09	34.49	34.10	34.42	92,881
25 Jun 15	34.26000 -0.41	34.73	34.12	34.51	174,134
24 Jun 15	34.67000 +0.02	34.69	34.40	34.45	256,399
23 Jun 15	34.65000 +0.34	34.72	34.28	34.28	143,944
22 Jun 15	34.31000 +0.11	34.56	34.16	34.25	110,721
19 Jun 15	34.20000 -0.10	34.59	34.08	34.24	214,292
18 Jun 15	34.30010 +0.13	34.47	33.95	34.21	82,914
17 Jun 15	34.17000 +0.09	34.88	34.04	34.11	187,641
16 Jun 15	34.08000 +0.04	34.21	33.89	34.01	101,476
15 Jun 15	34.04000 -0.29	34.31	33.86	34.25	89,848
12 Jun 15	34.33010 +0.12	34.61	34.05	34.13	76,197
11 Jun 15	34.21010 +0.12	34.41	33.79	34.10	380,265
10 Jun 15	34.09010 +0.09	34.22	33.89	34.10	61,825
09 Jun 15	34.00010 +0.15	34.20	33.56	33.94	93,531
08 Jun 15	33.85010 -0.26	34.10	33.75	34.00	187,352
05 Jun 15	34.11000 +0.10	34.36	33.95	34.05	119,171
04 Jun 15	34.01010 -0.26	34.50	33.94	34.17	238,343
03 Jun 15	34.26990 +0.78	34.48	33.88	33.88	373,331
02 Jun 15	33.49010 -1.48	34.95	33.27	34.94	560,683
01 Jun 15	34.97000 +0.23	35.16	34.51	34.90	109,782
29 May 15	34.74000 +0.08	34.95	34.55	34.70	135,855
28 May 15	34.66010 -0.35	35.12	34.50	34.98	215,881
27 May 15	35.01000 +0.25	35.24	34.68	34.80	120,399
26 May 15	34.76000 -0.04	35.00	34.23	34.80	153,984
25 May 15	34.80000 -0.05	35.17	34.52	34.52	14,734
22 May 15	34.85000 +0.16	34.92	34.52	34.70	108,121
21 May 15	34.69010 +0.02	35.14	34.64	34.67	187,496
20 May 15	34.67000 -0.25	34.99	34.61	34.99	240,581
19 May 15	34.92000 +0.70	34.99	34.40	34.50	234,009
15 May 15	34.22000 +0.11	34.46	34.11	34.20	92,665
14 May 15	34.11000 +0.11	34.40	34.00	34.09	78,075
13 May 15	34.00010 -0.21	34.29	33.74	34.29	103,860
12 May 15	34.21010 +0.17	34.34	33.66	33.86	161,206
11 May 15	34.04000 -0.28	34.43	33.76	34.36	222,092
08 May 15	34.32000 -0.18	34.85	34.05	34.85	124,227
07 May 15	34.50000 +0.08	34.52	34.04	34.32	178,757
06 May 15	34.42010 +0.00	34.44	33.82	34.40	109,999
05 May 15	34.42010 -0.60	35.01	34.22	35.01	106,749
04 May 15	35.02010 +0.28	35.51	34.67	34.81	580,256
01 May 15	34.74000 -0.13	35.10	34.72	34.89	179,407
30 Apr 15	34.87010 +1.12	35.09	33.28	33.72	296,556
29 Apr 15	33.75000 -0.47	34.28	33.73	34.20	180,418
28 Apr 15	34.22000 -0.17	34.66	34.15	34.35	266,944
27 Apr 15	34.39010 -0.34	34.82	34.33	34.81	168,356
24 Apr 15	34.73000 -0.29	35.39	34.65	34.98	162,145
23 Apr 15	35.02010 -0.13	35.30	34.94	35.11	114,260
22 Apr 15	35.15010 -0.07	35.41	34.96	35.25	130,511
21 Apr 15	35.22000 +0.59	35.50	34.73	34.94	305,945
20 Apr 15	34.63010 -1.70	35.68	34.08	35.57	461,157
17 Apr 15	36.33000 +0.16	36.62	35.73	36.13	150,445
16 Apr 15	36.17000 -0.50	36.80	36.00	36.52	259,360
15 Apr 15	36.67010 -0.51	37.53	36.65	37.31	213,497
14 Apr 15	37.18010 -0.57	37.67	37.08	37.67	206,491
13 Apr 15	37.75010 -0.13	38.12	37.68	37.88	135,133
10 Apr 15	37.88000 -0.12	38.52	37.85	37.99	134,122
09 Apr 15	38.00010 -0.20	38.50	37.97	38.30	181,574
08 Apr 15	38.20010 +0.06	38.32	37.81	38.15	156,945
07 Apr 15	38.14010 +0.03	38.38	37.86	38.38	97,793
06 Apr 15	38.11010 +0.04	38.22	37.71	38.06	151,889
02 Apr 15	38.07000 +0.99	38.43	37.10	37.13	232,998
01 Apr 15	37.08000 -0.10	37.37	37.00	37.30	199,197
31 Mar 15	37.18010 +0.14	37.41	36.89	37.05	152,828
30 Mar 15	37.04000 +0.08	37.26	36.92	36.96	196,813
27 Mar 15	36.96000 +0.19	37.07	36.67	36.67	110,288
26 Mar 15	36.77010 -0.03	37.12	36.31	36.75	183,957
25 Mar 15	36.80000 -0.60	37.52	36.80	37.52	162,940
24 Mar 15	37.40000 -0.44	38.00	37.28	37.80	143,367
23 Mar 15	37.84010 -0.06	38.28	37.40	37.80	174,279
20 Mar 15	37.90010 +0.96	37.90	36.55	36.55	233,070
19 Mar 15	36.94010 -0.59	37.73	36.93	37.54	110,576
18 Mar 15	37.53000 -0.08	37.83	37.39	37.54	124,371
17 Mar 15	37.61000 +0.33	37.66	36.95	37.27	82,192
16 Mar 15	37.28000 +0.64	37.62	36.66	36.67	143,872
13 Mar 15	36.64010 +0.37	36.64	36.16	36.30	108,554
12 Mar 15	36.27000 +0.17	36.50	35.75	36.21	139,033
11 Mar 15	36.10010 +0.11	36.18	35.84	35.95	325,085
10 Mar 15	35.99000 -0.03	36.03	35.82	36.02	236,031
09 Mar 15	36.02000 +0.06	36.10	35.77	35.93	126,755
06 Mar 15	35.96010 -0.13	36.21	35.65	35.84	153,261
05 Mar 15	36.09000 -0.01	36.32	35.86	36.08	137,733
04 Mar 15	36.10010 +0.50	36.11	35.46	35.58	115,343
03 Mar 15	35.60000 +0.04	35.68	35.00	35.57	153,261
02 Mar 15	35.56010 +0.64	35.66	34.90	34.99	491,708
27 Feb 15	34.92000 +0.09	35.17	34.62	34.80	361,414
26 Feb 15	34.83000 -0.13	35.10	34.28	35.08	296,339
25 Feb 15	34.96010 +0.10	35.04	34.74	34.87	161,640
24 Feb 15	34.86000 -0.03	35.05	34.69	35.00	186,702
23 Feb 15	34.89000 -0.09	35.08	34.57	34.88	261,021
20 Feb 15	34.98000 -0.68	35.93	34.93	35.84	140,622
19 Feb 15	35.66000 -0.21	36.07	35.28	35.90	95,120
18 Feb 15	35.87000 +0.60	36.16	35.18	35.25	129,427
17 Feb 15	35.27000 -0.90	36.27	35.23	36.17	319,018
13 Feb 15	36.17000 -0.78	37.00	36.01	37.00	179,335
12 Feb 15	36.95000 +0.07	37.21	36.43	37.00	127,477
11 Feb 15	36.88010 +0.45	37.00	36.39	36.43	76,703
10 Feb 15	36.43010 +0.12	36.69	36.09	36.53	120,544
09 Feb 15	36.31010 -0.48	36.88	36.10	36.79	125,166
06 Feb 15	36.78990 +0.23	36.97	36.30	36.55	127,549
05 Feb 15	36.56000 +0.19	36.70	36.23	36.42	162,578
04 Feb 15	36.37010 +0.57	36.71	35.76	35.78	114,549
03 Feb 15	35.80010 -0.66	36.55	35.79	36.55	144,017
02 Feb 15	36.45990 +0.20	36.59	35.77	36.28	171,101
30 Jan 15	36.26000 -0.32	36.72	36.09	36.42	160,556
29 Jan 15	36.58010 +0.00	36.63	36.33	36.56	153,767
28 Jan 15	36.58010 -0.50	37.29	36.53	37.19	96,059
27 Jan 15	37.08000 -0.21	37.25	36.94	37.25	151,528
26 Jan 15	37.29000 -0.28	37.96	37.23	37.81	129,355
23 Jan 15	37.57010 +0.91	37.58	36.47	36.60	193,563
22 Jan 15	36.66000 +0.73	36.71	35.86	35.86	349,858
21 Jan 15	35.93000 +0.46	36.12	35.46	35.48	103,715
20 Jan 15	35.47010 +0.36	35.54	35.17	35.44	138,744
19 Jan 15	35.11010 -0.07	35.31	34.99	35.01	19,573
16 Jan 15	35.18000 +0.62	35.23	34.47	34.58	105,449
15 Jan 15	34.56000 +0.67	34.66	33.82	34.00	141,705
14 Jan 15	33.89000 -0.41	34.13	33.64	34.13	100,104
13 Jan 15	34.30010 -0.23	34.98	34.14	34.69	142,283
12 Jan 15	34.53000 -0.69	35.27	34.26	35.10	130,583
09 Jan 15	35.22000 -0.05	35.38	34.95	35.25	106,315
08 Jan 15	35.27000 -0.13	35.54	35.16	35.45	135,133
07 Jan 15	35.40000 +0.40	35.72	35.15	35.25	211,186
06 Jan 15	35.00000 -0.08	35.33	34.56	35.14	170,884
05 Jan 15	35.07990 -0.04	35.22	34.75	35.07	139,683
02 Jan 15	35.12000 +0.19	35.18	34.47	34.99	88,620
31 Dec 14	34.93010 -0.12	35.38	34.84	35.08	65,219
30 Dec 14	35.05010 -0.39	35.27	34.77	35.21	54,385
29 Dec 14	35.44010 +0.06	35.62	35.04	35.49	146,761
24 Dec 14	35.38010 +0.26	35.50	35.11	35.19	42,107
23 Dec 14	35.12000 +0.03	35.44	34.74	35.15	164,601
22 Dec 14	35.09000 +0.18	35.28	34.83	34.90	136,794
19 Dec 14	34.91010 -0.39	35.70	34.91	35.40	253,293
18 Dec 14	35.30000 +0.41	35.46	34.97	35.15	219,275
17 Dec 14	34.89000 +0.21	34.96	34.56	34.68	168,140
16 Dec 14	34.68000 +0.54	34.97	34.07	34.12	278,283
15 Dec 14	34.14000 -0.20	34.83	33.99	34.47	230,687
12 Dec 14	34.34010 -0.47	34.80	34.06	34.65	171,534
11 Dec 14	34.81010 +0.70	35.34	34.16	34.16	162,867
10 Dec 14	34.11000 -0.35	34.68	34.09	34.41	144,522
09 Dec 14	34.46000 -0.52	34.77	34.30	34.75	127,622
08 Dec 14	34.98000 -0.14	35.14	34.50	34.90	131,522
05 Dec 14	35.12000 +0.32	35.22	34.84	34.84	85,442
04 Dec 14	34.80000 -0.41	35.52	34.65	35.10	108,338
03 Dec 14	35.21000 +0.33	35.59	34.75	34.75	201,652
02 Dec 14	34.88000 +0.32	35.19	34.50	34.52	191,830
01 Dec 14	34.56000 -0.23	34.82	34.20	34.82	261,816
28 Nov 14	34.79000 -0.08	35.40	34.79	34.99	77,931
27 Nov 14	34.87010 +0.27	34.87	34.31	34.31	61,680
26 Nov 14	34.59990 -0.17	34.94	34.38	34.77	149,939
25 Nov 14	34.77000 +0.24	35.41	34.76	35.20	247,226
24 Nov 14	34.53000 +0.61	34.63	33.95	33.95	136,866
21 Nov 14	33.92000 -0.08	34.13	33.70	34.13	322,268
20 Nov 14	34.00010 -0.40	34.39	33.98	34.39	215,014
19 Nov 14	34.40000 -0.09	34.70	34.28	34.32	155,284
18 Nov 14	34.49000 -0.31	35.10	34.23	34.98	215,447
17 Nov 14	34.80000 +0.65	35.47	34.23	34.42	162,723
14 Nov 14	34.15010 +0.01	34.37	33.99	34.28	113,321
13 Nov 14	34.14000 +0.19	34.36	33.88	33.89	118,016
12 Nov 14	33.95000 +0.24	34.06	33.45	33.72	242,748
11 Nov 14	33.71000 +0.30	33.77	33.30	33.53	122,060
10 Nov 14	33.41000 +0.22	33.71	33.28	33.28	156,295
07 Nov 14	33.19010 -0.19	33.59	33.03	33.49	198,691
06 Nov 14	33.38000 +0.16	33.61	33.25	33.25	226,209
05 Nov 14	33.22010 +0.16	34.03	33.07	33.07	263,332
04 Nov 14	33.06000 -0.84	34.15	32.94	34.15	386,620
03 Nov 14	33.90000 +0.98	34.08	32.71	32.90	287,456
31 Oct 14	32.92010 +1.27	33.34	31.93	31.93	419,627
30 Oct 14	31.65000 +2.10	31.79	30.18	30.24	389,221
29 Oct 14	29.55000 +0.04	30.00	29.20	29.52	91,148
28 Oct 14	29.51000 +0.46	29.56	28.96	29.05	128,633
27 Oct 14	29.05010 -0.34	29.50	28.90	29.28	174,423
24 Oct 14	29.39000 +0.24	29.70	29.00	29.20	54,097
23 Oct 14	29.15000 +0.23	29.46	29.10	29.24	55,108
22 Oct 14	28.92000 +0.05	29.29	28.83	29.02	124,660
21 Oct 14	28.87010 +0.50	29.08	28.44	28.54	109,421
20 Oct 14	28.37000 +0.03	28.50	28.22	28.37	90,209
17 Oct 14	28.34000 +0.33	28.53	28.19	28.23	107,976
16 Oct 14	28.01000 +0.46	28.08	27.30	27.34	127,549
15 Oct 14	27.55010 -0.44	27.81	27.10	27.74	129,499
14 Oct 14	27.99000 -0.35	28.22	27.70	28.10	92,376
10 Oct 14	28.34000 -0.01	28.65	28.27	28.35	142,861
09 Oct 14	28.35000 -0.14	28.54	28.22	28.43	83,853
08 Oct 14	28.49000 +0.18	28.58	28.18	28.32	97,793
07 Oct 14	28.31010 -0.41	28.73	28.29	28.73	46,802
06 Oct 14	28.72010 -0.28	29.07	28.68	29.00	66,591
03 Oct 14	29.00000 +0.33	29.06	28.75	28.75	103,498
02 Oct 14	28.67000 -0.08	28.78	28.26	28.78	121,121
01 Oct 14	28.75010 -0.06	28.84	28.60	28.62	95,770
30 Sep 14	28.80990 +0.30	28.85	28.39	28.53	78,075
29 Sep 14	28.51010 +0.02	28.57	28.23	28.40	43,191
26 Sep 14	28.49000 -0.20	28.75	28.23	28.50	119,388
25 Sep 14	28.69010 -0.14	28.87	28.63	28.87	162,795
24 Sep 14	28.83000 +0.65	28.88	28.03	28.13	87,898
23 Sep 14	28.18010 -0.06	28.29	28.11	28.22	53,663
22 Sep 14	28.24010 -0.24	28.68	28.22	28.38	50,919
19 Sep 14	28.48010 -0.11	28.78	28.32	28.56	157,306
18 Sep 14	28.59000 -0.10	28.84	28.52	28.65	95,770
17 Sep 14	28.69010 -0.10	28.87	28.47	28.87	45,718
16 Sep 14	28.79000 -0.14	29.08	28.70	28.90	57,780
15 Sep 14	28.93010 -0.02	28.96	28.65	28.87	70,853
12 Sep 14	28.95000 +0.20	28.99	28.75	28.75	44,996
11 Sep 14	28.75010 +0.04	28.93	28.58	28.58	76,486
10 Sep 14	28.71000 -0.14	28.96	28.63	28.94	44,996
09 Sep 14	28.85000 -0.24	29.15	28.83	29.13	53,158
08 Sep 14	29.09000 +0.27	29.22	28.75	28.75	132,172
05 Sep 14	28.82000 +0.00	28.93	28.73	28.90	88,692
04 Sep 14	28.82000 +0.35	28.93	28.46	28.46	165,684
03 Sep 14	28.47000 +0.11	28.50	28.32	28.47	191,830
02 Sep 14	28.36010 +0.25	28.45	28.07	28.20	101,043
29 Aug 14	28.11000 -0.35	28.54	28.08	28.46	104,437
28 Aug 14	28.46000 +1.06	28.63	27.70	27.71	321,835
27 Aug 14	27.40010 -0.24	27.67	27.30	27.60	63,847
26 Aug 14	27.64010 +0.12	27.65	27.29	27.49	151,745
25 Aug 14	27.51990 +0.15	27.69	27.41	27.49	109,060
22 Aug 14	27.37010 -0.02	27.52	27.36	27.45	47,235
21 Aug 14	27.39000 -0.03	27.50	27.23	27.49	172,834
20 Aug 14	27.42000 +0.04	27.51	27.20	27.37	230,181
19 Aug 14	27.38000 +0.19	27.39	27.17	27.24	107,399
18 Aug 14	27.18990 -0.04	27.34	27.14	27.25	41,313
15 Aug 14	27.23000 +0.20	27.26	27.00	27.11	46,007
14 Aug 14	27.03000 -0.01	27.12	26.94	27.01	160,628
13 Aug 14	27.04010 -0.07	27.15	26.97	27.09	56,119
12 Aug 14	27.11000 +0.09	27.22	27.00	27.00	30,335
11 Aug 14	27.02000 +0.02	27.14	26.98	27.00	24,990
08 Aug 14	27.00000 +0.10	27.11	26.84	26.90	181,935
07 Aug 14	26.90000 -0.11	27.16	26.86	27.10	272,433
06 Aug 14	27.01010 -0.10	27.11	26.88	27.11	257,265
05 Aug 14	27.11000 -0.24	27.38	27.03	27.35	261,816
01 Aug 14	27.35000 -0.02	27.40	27.13	27.36	307,245
31 Jul 14	27.37010 +0.07	27.38	27.09	27.20	155,139
30 Jul 14	27.30000 +0.15	27.34	27.10	27.24	89,487
29 Jul 14	27.15000 +0.35	27.45	26.91	26.91	129,716
28 Jul 14	26.80010 -0.01	27.00	26.68	26.98	84,720
25 Jul 14	26.81000 -0.16	27.50	26.55	27.50	269,616
24 Jul 14	26.97000 -0.14	27.33	26.97	27.10	53,880
23 Jul 14	27.11000 +0.00	27.17	27.00	27.08	60,308
22 Jul 14	27.11000 +0.28	27.21	26.76	26.76	168,645
21 Jul 14	26.83010 +0.01	26.89	26.74	26.75	41,602
18 Jul 14	26.82000 -0.02	26.92	26.79	26.92	29,034
17 Jul 14	26.84000 -0.21	27.07	26.77	27.07	95,409
16 Jul 14	27.05000 +0.07	27.15	27.00	27.01	130,366
15 Jul 14	26.98010 +0.09	27.01	26.82	26.90	191,324
14 Jul 14	26.89010 -0.12	27.05	26.85	27.04	319,162
11 Jul 14	27.01010 +0.16	27.02	26.79	26.85	96,998
10 Jul 14	26.85000 -0.07	26.91	26.75	26.88	87,826
09 Jul 14	26.92010 -0.03	26.96	26.75	26.95	97,720
08 Jul 14	26.94990 -0.35	27.25	26.95	27.25	120,255
07 Jul 14	27.30000 -0.11	27.41	27.16	27.41	84,937
04 Jul 14	27.41000 +0.06	27.61	27.33	27.48	17,695
03 Jul 14	27.35000 +0.04	27.48	27.24	27.30	166,551
02 Jul 14	27.31010 -0.08	27.48	27.16	27.16	126,610
30 Jun 14	27.39000 +0.07	27.44	27.23	27.27	70,997
27 Jun 14	27.32000 +0.05	27.52	27.15	27.15	41,168
26 Jun 14	27.27000 -0.09	27.41	27.23	27.33	51,930
25 Jun 14	27.36000 -0.16	27.55	27.34	27.53	56,408
24 Jun 14	27.51990 +0.06	27.71	27.40	27.40	717,194
23 Jun 14	27.46010 -0.03	27.59	27.30	27.53	287,600
20 Jun 14	27.49010 -0.24	27.75	27.49	27.65	295,400
19 Jun 14	27.73010 -0.04	27.87	27.68	27.78	63,052
18 Jun 14	27.77000 -0.16	27.99	27.75	27.99	59,441
17 Jun 14	27.93000 +0.08	28.04	27.79	27.85	325,013
16 Jun 14	27.85010 -0.01	28.12	27.83	27.90	43,118
13 Jun 14	27.86000 -0.11	28.01	27.84	27.97	32,068
12 Jun 14	27.97010 -0.11	28.13	27.83	27.95	36,401
11 Jun 14	28.08000 -0.32	28.32	28.00	28.29	48,969
10 Jun 14	28.40010 -0.27	28.75	28.31	28.68	42,468
09 Jun 14	28.67000 +0.24	28.72	28.36	28.45	113,538
06 Jun 14	28.43000 +0.15	28.55	28.24	28.24	138,455
05 Jun 14	28.28000 +0.01	28.40	28.00	28.24	55,397
04 Jun 14	28.27010 +0.13	28.38	28.00	28.05	81,903
03 Jun 14	28.14000 -0.38	28.56	27.98	28.52	78,725
02 Jun 14	28.52000 +0.44	28.67	28.14	28.14	66,519
30 May 14	28.08000 -0.05	28.30	28.04	28.13	73,742
29 May 14	28.13000 -0.07	28.58	28.08	28.34	85,153
28 May 14	28.20000 -0.07	28.53	28.10	28.33	141,778
27 May 14	28.27010 -0.14	28.50	28.20	28.50	69,625
26 May 14	28.41000 +0.13	28.54	28.30	28.39	16,395
23 May 14	28.28000 -0.19	28.50	28.24	28.40	96,204
22 May 14	28.47000 +0.24	28.73	28.31	28.49	132,750
21 May 14	28.23000 +0.64	28.28	27.56	27.58	536,921
20 May 14	27.59000 +0.73	27.82	27.28	27.28	131,016
16 May 14	26.85990 -0.29	27.15	26.70	27.15	145,533
15 May 14	27.15000 -0.35	27.49	27.05	27.49	44,852
14 May 14	27.50010 +0.37	27.69	27.18	27.18	106,460
13 May 14	27.13010 -0.23	27.31	27.05	27.28	48,969
12 May 14	27.36000 +0.09	27.51	27.11	27.26	63,125
09 May 14	27.27000 +0.07	27.50	27.21	27.21	118,738
08 May 14	27.20000 -0.22	27.54	27.03	27.35	98,443
07 May 14	27.42000 +0.22	27.46	27.12	27.26	61,608
06 May 14	27.20000 -0.15	27.41	27.12	27.26	75,908
05 May 14	27.35000 -0.09	27.40	27.18	27.37	73,525
02 May 14	27.44000 +0.31	27.53	27.08	27.10	47,741
01 May 14	27.13010 +0.45	27.95	26.69	26.71	254,160
30 Apr 14	26.68010 +0.47	26.75	26.20	26.34	163,662
29 Apr 14	26.21000 -0.62	26.84	26.21	26.80	97,648
28 Apr 14	26.83010 -0.54	27.52	26.78	27.51	175,868
25 Apr 14	27.37010 -0.25	28.03	27.29	27.33	99,237
24 Apr 14	27.62000 +0.31	27.71	27.25	27.36	79,953
23 Apr 14	27.31010 +0.12	27.51	27.07	27.11	155,500
22 Apr 14	27.18990 +0.14	27.29	26.99	27.11	107,976
21 Apr 14	27.05000 -0.10	27.26	26.93	27.16	35,462
17 Apr 14	27.15000 -0.35	27.46	27.11	27.43	33,874
16 Apr 14	27.50010 +0.39	27.55	27.18	27.24	36,907
15 Apr 14	27.11000 -0.09	27.35	26.90	27.17	32,573
14 Apr 14	27.20000 +0.24	27.29	26.93	27.00	43,191
11 Apr 14	26.96000 -0.63	27.55	26.90	27.53	52,941
10 Apr 14	27.59000 -0.37	28.00	27.57	27.90	68,325
09 Apr 14	27.96000 +0.12	28.00	27.74	27.74	67,675
08 Apr 14	27.84000 -0.11	28.06	27.81	27.98	84,359
07 Apr 14	27.95000 +0.14	28.03	27.81	27.81	72,297
04 Apr 14	27.81000 -0.17	28.12	27.58	28.00	64,136
03 Apr 14	27.98000 -0.09	28.10	27.80	28.00	48,680
02 Apr 14	28.07010 -0.18	28.30	27.88	28.30	51,280
01 Apr 14	28.25000 +0.27	28.33	27.83	27.90	69,986
31 Mar 14	27.98000 +0.48	27.98	27.59	27.62	91,509
28 Mar 14	27.50010 +0.13	27.69	27.42	27.43	31,129
27 Mar 14	27.37010 -0.01	27.75	27.20	27.20	90,137
26 Mar 14	27.38000 +0.23	27.40	27.13	27.23	95,843
25 Mar 14	27.15000 -0.03	27.46	27.09	27.29	106,965
24 Mar 14	27.18000 -0.52	27.77	27.16	27.68	118,232
21 Mar 14	27.70010 -0.15	28.14	27.68	27.86	143,294
20 Mar 14	27.85010 +0.01	27.98	27.64	27.86	167,056
19 Mar 14	27.84000 +0.02	28.11	27.71	27.90	180,924
18 Mar 14	27.82010 +0.19	27.90	27.50	27.60	204,613
17 Mar 14	27.63000 +0.00	27.84	27.44	27.62	63,125
14 Mar 14	27.63000 +0.21	27.82	27.33	27.36	43,768
13 Mar 14	27.42000 -0.36	27.85	27.39	27.84	52,363
12 Mar 14	27.78000 -0.18	27.98	27.67	27.98	63,558
11 Mar 14	27.96000 -0.18	28.20	27.78	28.20	98,732
10 Mar 14	28.14000 -0.06	28.36	27.92	28.13	116,427
07 Mar 14	28.20000 +0.65	28.36	27.62	27.62	104,293
06 Mar 14	27.55010 -0.55	28.08	27.51	28.00	197,030
05 Mar 14	28.10000 +0.12	28.15	27.78	27.90	73,381
04 Mar 14	27.98000 +0.04	28.10	27.91	28.08	81,542
03 Mar 14	27.94010 -0.06	28.05	27.81	27.92	86,020
28 Feb 14	27.99990 +0.23	28.02	27.75	27.81	90,209
27 Feb 14	27.77000 +0.06	27.80	27.56	27.69	157,739
26 Feb 14	27.71000 +0.62	28.04	27.57	27.66	250,910
25 Feb 14	27.09000 -0.27	27.36	27.09	27.25	124,516
24 Feb 14	27.36000 -0.16	27.53	27.30	27.53	84,720
21 Feb 14	27.51990 -0.05	27.85	27.51	27.65	88,187
20 Feb 14	27.57000 +0.30	27.61	27.09	27.19	94,615
19 Feb 14	27.27000 -0.29	27.60	27.14	27.45	137,589
18 Feb 14	27.56000 -0.25	27.93	27.49	27.93	113,899
14 Feb 14	27.81000 +0.73	27.93	27.18	27.26	186,413
13 Feb 14	27.08000 +1.42	27.30	25.30	25.56	328,552
12 Feb 14	25.66010 +0.24	25.77	25.35	25.35	75,547
11 Feb 14	25.42010 +0.10	25.46	25.24	25.36	91,076
10 Feb 14	25.32000 +0.10	25.59	25.18	25.40	221,586
07 Feb 14	25.22010 +0.00	25.23	25.06	25.22	162,723
06 Feb 14	25.22010 -0.05	25.30	25.03	25.29	111,588
05 Feb 14	25.27010 +0.06	25.37	25.10	25.10	59,586
04 Feb 14	25.21010 +0.27	25.22	24.95	25.00	79,592
03 Feb 14	24.94010 -0.66	25.68	24.94	25.68	121,482
31 Jan 14	25.60010 +0.66	25.63	24.94	24.94	181,574
30 Jan 14	24.94010 -0.22	25.29	24.69	25.05	233,215
29 Jan 14	25.16000 -0.73	25.80	24.96	25.80	278,500
28 Jan 14	25.89000 +0.12	26.50	25.77	25.77	137,589
27 Jan 14	25.77000 +0.15	25.80	25.52	25.55	68,108
24 Jan 14	25.62000 -0.13	26.09	25.62	25.75	112,165
23 Jan 14	25.75010 -0.26	26.06	25.59	26.03	104,871
22 Jan 14	26.01000 +0.06	26.05	25.81	25.98	185,979
21 Jan 14	25.95000 +0.09	25.96	25.76	25.95	81,109
20 Jan 14	25.86000 +0.08	25.93	25.73	25.80	32,718
17 Jan 14	25.78010 +0.05	25.84	25.63	25.73	209,958
16 Jan 14	25.73000 -0.06	26.05	25.71	25.82	103,065
15 Jan 14	25.79010 +0.06	25.84	25.65	25.78	91,654
14 Jan 14	25.73000 -0.05	26.00	25.65	25.78	126,683
13 Jan 14	25.78010 -0.41	26.23	25.70	26.23	119,243
10 Jan 14	26.19000 +0.17	26.45	26.06	26.09	193,924
09 Jan 14	26.02010 +0.37	26.08	25.71	25.71	114,766
08 Jan 14	25.65000 +0.06	25.78	25.48	25.51	100,032
07 Jan 14	25.59000 -0.28	25.82	25.52	25.67	217,614
06 Jan 14	25.87010 -0.08	26.07	25.84	26.00	164,745
03 Jan 14	25.95000 -0.01	26.03	25.81	25.93	86,164
02 Jan 14	25.96010 -0.31	26.27	25.95	26.25	134,772
31 Dec 13	26.27000 +0.02	26.40	26.23	26.25	28,962
30 Dec 13	26.25000 -0.13	26.47	26.25	26.25	38,785
27 Dec 13	26.37990 +0.06	26.54	26.19	26.25	63,558
24 Dec 13	26.32010 +0.01	26.44	26.21	26.32	110,071
23 Dec 13	26.31000 -0.01	26.37	26.24	26.30	93,315
20 Dec 13	26.32010 +0.06	26.61	26.25	26.30	251,343
19 Dec 13	26.26010 -0.24	26.64	26.21	26.47	400,199
18 Dec 13	26.50010 -0.21	26.79	26.32	26.66	306,956
17 Dec 13	26.71010 -0.43	27.10	26.69	27.06	197,463
16 Dec 13	27.14000 -0.15	27.45	27.08	27.26	245,782
13 Dec 13	27.29000 -0.24	27.60	27.29	27.38	174,640
12 Dec 13	27.53000 -0.10	27.71	27.49	27.56	96,782
11 Dec 13	27.63000 -0.26	27.95	27.63	27.84	48,102
10 Dec 13	27.89000 -0.05	28.05	27.86	27.88	114,043
09 Dec 13	27.94010 -0.35	28.30	27.90	28.28	44,852
06 Dec 13	28.29000 +0.88	28.34	27.54	27.54	145,389
05 Dec 13	27.41000 -0.31	27.77	27.37	27.77	67,097
04 Dec 13	27.72000 +0.10	27.83	27.46	27.60	149,722
03 Dec 13	27.62000 +0.17	27.70	27.44	27.49	156,439
02 Dec 13	27.45000 +0.30	27.65	27.19	27.20	72,369
29 Nov 13	27.15000 -0.01	27.75	27.15	27.16	53,013
28 Nov 13	27.16010 -0.08	27.41	27.12	27.38	24,195
27 Nov 13	27.24000 +0.02	27.47	27.19	27.27	87,970
26 Nov 13	27.22010 +0.02	27.42	27.12	27.26	89,270
25 Nov 13	27.20000 -0.13	27.53	27.16	27.30	103,787
22 Nov 13	27.33000 +0.13	27.39	27.13	27.20	123,938
21 Nov 13	27.20000 +0.08	27.24	27.03	27.16	152,684
20 Nov 13	27.12000 -0.18	27.27	26.94	27.21	92,376
19 Nov 13	27.30000 -0.04	27.48	27.27	27.37	67,747
18 Nov 13	27.34010 +0.31	27.35	26.96	27.00	282,761
15 Nov 13	27.03000 +0.12	27.13	26.84	26.97	279,366
14 Nov 13	26.91000 +0.11	27.06	26.72	26.72	125,383
13 Nov 13	26.80010 -0.05	26.90	26.73	26.77	187,929
12 Nov 13	26.85000 +0.07	26.85	26.58	26.81	82,553
11 Nov 13	26.78000 -0.06	26.92	26.74	26.75	35,318
08 Nov 13	26.84000 -0.26	27.14	26.84	27.08	69,553
07 Nov 13	27.10010 -0.03	27.25	26.95	27.06	164,095
06 Nov 13	27.13010 -0.27	27.56	27.02	27.38	134,700
05 Nov 13	27.40010 -0.09	27.60	27.24	27.52	79,448
04 Nov 13	27.49010 -0.59	28.23	27.48	28.08	120,616
01 Nov 13	28.08000 +0.07	28.37	28.00	28.00	183,452
31 Oct 13	28.01000 +0.40	28.10	27.51	27.51	234,298
30 Oct 13	27.61010 +0.02	27.63	27.32	27.53	236,754
29 Oct 13	27.59000 +0.64	27.65	26.93	26.93	451,695
28 Oct 13	26.94990 +0.10	26.96	26.73	26.73	215,303
25 Oct 13	26.85000 -0.18	26.99	26.40	26.99	319,885
24 Oct 13	27.03000 -0.32	27.13	25.66	26.50	277,633
23 Oct 13	27.35000 -0.07	27.49	27.27	27.35	85,731
22 Oct 13	27.42000 -0.35	27.88	27.25	27.77	98,082
21 Oct 13	27.77000 +0.42	27.83	27.35	27.35	140,983
18 Oct 13	27.35000 +0.16	27.49	27.11	27.12	92,448
17 Oct 13	27.18990 +0.06	27.25	26.91	27.05	45,141
16 Oct 13	27.13010 +0.17	27.16	26.90	26.96	109,276
15 Oct 13	26.96000 -0.11	27.11	26.65	27.06	72,442
11 Oct 13	27.07010 +0.09	27.18	26.83	26.98	43,046
10 Oct 13	26.98010 +0.57	27.05	26.50	26.50	50,919
09 Oct 13	26.41010 -0.12	26.70	26.24	26.53	123,216
08 Oct 13	26.53010 +0.12	26.64	26.31	26.40	103,210
07 Oct 13	26.41010 -0.15	26.66	26.36	26.51	101,693
04 Oct 13	26.56010 -0.51	27.06	26.51	27.00	117,727
03 Oct 13	27.07010 -0.29	27.33	26.97	27.33	139,828
02 Oct 13	27.36000 +0.42	27.37	26.83	26.87	133,472
01 Oct 13	26.94000 +0.41	26.94	26.45	26.45	104,943
30 Sep 13	26.53010 +0.01	26.62	26.28	26.37	112,093
27 Sep 13	26.52000 -0.13	26.65	26.26	26.56	273,733
26 Sep 13	26.65010 +0.06	26.92	26.46	26.46	53,880
25 Sep 13	26.59010 -0.22	26.90	26.55	26.68	68,542
24 Sep 13	26.81000 +0.01	26.94	26.65	26.80	109,276
23 Sep 13	26.80010 +0.34	26.97	26.41	26.46	221,731
20 Sep 13	26.46000 +0.27	26.47	26.05	26.16	110,865
19 Sep 13	26.19000 -0.04	26.23	26.00	26.19	37,774
18 Sep 13	26.23010 +0.29	26.23	25.64	25.88	138,311
17 Sep 13	25.94000 -0.30	26.35	25.85	26.13	59,297
16 Sep 13	26.24000 +0.20	26.42	26.01	26.03	334,907
13 Sep 13	26.04000 -0.25	26.30	26.00	26.30	152,467
12 Sep 13	26.28990 +0.54	26.32	25.71	25.74	86,959
11 Sep 13	25.75010 +0.23	25.83	25.45	25.45	30,335
10 Sep 13	25.52000 -0.19	25.83	25.45	25.66	131,450
09 Sep 13	25.71000 +0.09	25.73	25.49	25.60	77,497
06 Sep 13	25.62000 -0.41	26.02	25.55	26.02	121,627
05 Sep 13	26.03010 +0.38	26.16	25.58	25.58	204,613
04 Sep 13	25.65000 +0.18	25.75	25.40	25.40	193,419
03 Sep 13	25.47000 -0.04	25.70	25.42	25.52	193,924
30 Aug 13	25.51010 -0.15	25.68	25.46	25.68	103,571
29 Aug 13	25.66010 +0.16	25.66	25.40	25.40	127,405
28 Aug 13	25.50000 +0.27	25.74	25.13	25.19	77,209
27 Aug 13	25.23000 -0.27	25.58	25.16	25.41	122,349
26 Aug 13	25.50000 +0.04	25.59	25.40	25.40	56,408
23 Aug 13	25.46010 +0.11	25.57	25.39	25.41	225,342
22 Aug 13	25.35000 -0.17	25.65	25.21	25.50	128,994
21 Aug 13	25.52000 +0.02	25.60	25.32	25.36	63,269
20 Aug 13	25.50000 +0.30	25.64	25.16	25.16	152,106
19 Aug 13	25.20000 +0.10	25.25	24.89	25.03	90,642
16 Aug 13	25.10000 -0.01	25.26	25.00	25.10	34,740
15 Aug 13	25.11000 -0.49	25.41	24.92	25.41	125,888
14 Aug 13	25.60010 +0.14	25.64	25.25	25.40	103,860
13 Aug 13	25.46010 +0.25	25.46	25.13	25.24	74,247
12 Aug 13	25.21010 +0.29	25.33	24.85	24.86	84,720
09 Aug 13	24.92000 -0.44	25.45	24.86	25.31	165,323
08 Aug 13	25.36010 +0.16	25.67	25.10	25.19	89,126
07 Aug 13	25.20000 +0.15	25.26	24.81	25.05	89,487
06 Aug 13	25.05000 +0.04	25.16	24.86	24.93	192,263
02 Aug 13	25.01000 +0.04	25.18	24.90	24.90	112,671
01 Aug 13	24.97010 +0.32	25.24	24.76	24.81	406,338
31 Jul 13	24.65010 +0.88	24.80	23.77	23.80	180,635
30 Jul 13	23.76990 +0.74	24.23	23.06	23.06	202,519
29 Jul 13	23.03000 +0.18	23.03	22.65	22.81	110,938
26 Jul 13	22.85000 -0.22	23.11	22.60	23.05	67,819
25 Jul 13	23.07000 -0.32	23.39	23.02	23.38	67,314
24 Jul 13	23.39000 +0.00	23.49	23.31	23.35	68,758
23 Jul 13	23.39000 -0.16	23.62	23.30	23.55	89,631
22 Jul 13	23.55000 -0.14	23.78	23.53	23.75	41,674
19 Jul 13	23.69000 +0.01	23.70	23.50	23.58	48,463
18 Jul 13	23.68010 +0.00	23.90	23.63	23.63	104,437
17 Jul 13	23.68010 +0.06	23.76	23.47	23.73	66,519
16 Jul 13	23.62010 -0.12	23.90	23.57	23.80	95,915
15 Jul 13	23.74010 -0.04	23.96	23.66	23.96	56,769
12 Jul 13	23.78000 -0.32	24.13	23.64	24.08	118,593
11 Jul 13	24.09990 -0.42	24.77	24.07	24.63	97,648
10 Jul 13	24.52010 -0.23	24.92	24.35	24.73	301,973
09 Jul 13	24.75000 +0.80	24.97	23.97	23.97	433,711
08 Jul 13	23.95010 +0.57	23.97	23.41	23.56	118,521
05 Jul 13	23.38010 +1.10	23.49	22.13	22.30	219,058
04 Jul 13	22.28000 -0.44	22.83	22.24	22.70	111,804
03 Jul 13	22.72010 -0.03	22.76	22.59	22.73	40,229
02 Jul 13	22.75010 +0.09	22.85	22.57	22.70	70,130
28 Jun 13	22.66010 +0.48	22.70	22.20	22.35	93,170
27 Jun 13	22.18010 -0.17	22.41	21.90	22.37	105,521
26 Jun 13	22.35000 -0.12	22.54	22.03	22.42	78,653
25 Jun 13	22.47000 +0.62	22.51	21.90	21.96	61,175
24 Jun 13	21.85010 -0.13	21.93	21.52	21.93	62,547
21 Jun 13	21.98000 +0.22	22.11	21.70	21.75	168,356
20 Jun 13	21.76010 -0.48	22.17	21.63	22.14	93,242
19 Jun 13	22.24010 -0.41	22.71	22.18	22.70	65,147
18 Jun 13	22.65000 +0.06	22.74	22.45	22.55	58,502
17 Jun 13	22.59000 +0.36	22.63	22.21	22.21	72,225
14 Jun 13	22.23000 -0.21	22.47	22.04	22.40	92,954
13 Jun 13	22.44000 -0.03	22.60	22.24	22.47	73,886
12 Jun 13	22.47000 -0.42	22.96	22.36	22.89	100,537
11 Jun 13	22.89000 +0.30	22.97	22.44	22.51	195,802
10 Jun 13	22.59000 -0.30	22.89	22.41	22.80	75,186
07 Jun 13	22.89000 +0.09	22.89	22.57	22.75	248,887
06 Jun 13	22.80000 -0.24	23.07	22.79	22.96	171,390
05 Jun 13	23.04000 -0.27	23.32	22.88	23.25	216,531
04 Jun 13	23.31000 +0.10	23.81	23.19	23.45	286,372
03 Jun 13	23.21000 -0.94	24.14	22.80	23.96	473,074
31 May 13	24.15000 +0.20	24.17	23.79	23.85	81,975
30 May 13	23.95010 +0.05	24.14	23.83	23.83	33,657
29 May 13	23.90000 -0.36	24.20	23.86	24.15	72,731
28 May 13	24.26000 +0.33	24.43	23.84	23.84	93,098
27 May 13	23.93000 +0.08	24.32	23.87	23.99	34,090
24 May 13	23.85000 -0.37	24.23	23.68	24.14	54,819
23 May 13	24.22010 +0.34	24.34	23.75	23.75	153,334
22 May 13	23.88000 -0.07	24.48	23.86	23.90	179,840
21 May 13	23.95010 +0.10	24.10	23.84	23.84	129,861
17 May 13	23.85000 -0.03	23.96	23.72	23.88	111,154
16 May 13	23.88000 -0.04	23.96	23.78	23.96	35,101
15 May 13	23.92010 -0.12	24.12	23.91	23.92	68,614
14 May 13	24.04010 +0.22	24.06	23.61	23.61	63,269
13 May 13	23.82000 +0.07	24.00	23.62	23.62	82,625
10 May 13	23.75010 -0.12	23.92	23.70	23.80	105,015
09 May 13	23.87000 +0.14	23.96	23.56	23.56	196,958
08 May 13	23.73000 -0.04	23.84	23.62	23.76	128,488
07 May 13	23.76990 -0.03	23.84	23.69	23.69	52,219
06 May 13	23.80010 +0.54	24.10	23.18	23.18	208,730
03 May 13	23.26010 +0.29	23.28	22.92	22.92	270,483
02 May 13	22.97000 -0.03	23.09	22.83	23.00	254,449
01 May 13	23.00000 +0.55	23.52	22.38	22.39	457,329
30 Apr 13	22.45010 +0.25	22.46	22.12	22.18	75,331
29 Apr 13	22.20000 +0.11	22.20	22.03	22.15	95,265
26 Apr 13	22.09010 +0.44	22.14	21.73	21.73	158,462
25 Apr 13	21.65000 +0.48	21.66	21.21	21.21	54,097
24 Apr 13	21.17000 +0.20	21.19	20.84	20.86	130,005
23 Apr 13	20.97000 +0.09	21.10	20.81	20.81	90,137
22 Apr 13	20.88000 -0.15	21.05	20.79	20.98	61,102
19 Apr 13	21.03000 +0.07	21.23	20.94	20.96	53,158
18 Apr 13	20.96000 +0.16	21.03	20.74	20.74	49,041
17 Apr 13	20.80010 +0.01	20.84	20.64	20.71	73,164
16 Apr 13	20.79000 -0.12	20.91	20.74	20.86	215,231
15 Apr 13	20.91000 -0.09	21.05	20.67	20.93	135,205
12 Apr 13	21.00000 -0.10	21.10	20.97	21.00	105,882
11 Apr 13	21.10010 -0.08	21.22	21.08	21.11	77,064
10 Apr 13	21.18000 -0.01	21.25	21.12	21.20	140,983
09 Apr 13	21.19010 +0.05	21.30	21.10	21.13	53,085
08 Apr 13	21.14000 +0.10	21.23	20.93	20.93	194,357
05 Apr 13	21.04010 +0.03	21.16	20.86	20.86	232,926
04 Apr 13	21.00990 -0.19	21.20	20.96	21.15	95,481
03 Apr 13	21.20000 +0.10	21.25	20.95	21.07	279,655
02 Apr 13	21.10010 -0.14	21.18	21.02	21.08	230,326
01 Apr 13	21.24000 -0.27	21.64	21.13	21.41	199,485
28 Mar 13	21.51000 +0.12	21.58	21.35	21.35	107,254
27 Mar 13	21.39000 +0.04	21.40	21.30	21.35	116,716
26 Mar 13	21.35000 +0.00	21.46	21.21	21.21	133,111
25 Mar 13	21.35000 -0.19	21.55	21.31	21.55	56,769
22 Mar 13	21.54000 +0.00	21.67	21.42	21.60	62,114
21 Mar 13	21.54000 +0.14	21.75	21.40	21.40	202,374
20 Mar 13	21.40010 +0.11	21.44	21.26	21.32	96,926
19 Mar 13	21.29000 +0.18	21.35	21.11	21.11	205,336
18 Mar 13	21.11000 -0.02	21.20	21.00	21.00	180,274
15 Mar 13	21.13010 +0.09	21.23	20.92	20.92	163,156
14 Mar 13	21.04010 -0.13	21.29	20.98	21.20	129,355
13 Mar 13	21.17000 -0.01	21.36	21.09	21.10	227,509
12 Mar 13	21.18000 +0.07	21.19	21.00	21.00	211,114
11 Mar 13	21.11000 -0.09	21.18	20.88	21.17	116,860
08 Mar 13	21.20000 -0.22	21.48	21.08	21.45	86,670
07 Mar 13	21.42000 +0.04	21.44	21.29	21.31	196,091
06 Mar 13	21.38000 -0.15	21.54	21.24	21.47	117,582
05 Mar 13	21.53000 +0.30	21.59	21.26	21.31	156,728
04 Mar 13	21.23010 -0.03	21.35	21.10	21.10	211,114
01 Mar 13	21.26000 -0.23	21.37	20.98	21.37	391,604
28 Feb 13	21.48990 +0.24	21.55	21.19	21.19	183,090
27 Feb 13	21.24990 +0.18	21.29	21.00	21.00	221,731
26 Feb 13	21.07010 +0.37	21.07	20.74	20.75	220,720
25 Feb 13	20.70000 -0.23	21.08	20.68	20.97	410,094
22 Feb 13	20.93000 +0.04	21.00	20.85	20.85	209,814
21 Feb 13	20.89010 -0.03	20.92	20.60	20.81	371,453
20 Feb 13	20.91990 -0.44	21.32	20.84	21.25	202,952
19 Feb 13	21.36000 +0.58	21.36	20.80	20.80	397,454
15 Feb 13	20.78000 -0.19	21.01	20.60	20.81	434,072
14 Feb 13	20.97000 -1.44	21.79	20.97	21.50	382,504
13 Feb 13	22.41000 +0.14	22.58	22.10	22.10	302,406
12 Feb 13	22.27010 -0.19	22.58	22.27	22.42	117,366
11 Feb 13	22.46000 +0.15	22.54	22.27	22.27	99,743
08 Feb 13	22.31000 -0.33	22.71	22.20	22.49	101,332
07 Feb 13	22.64000 +0.31	22.68	22.22	22.22	137,805
06 Feb 13	22.33010 +0.17	22.44	22.08	22.23	112,743
05 Feb 13	22.16000 +0.00	22.25	22.10	22.19	579,967
04 Feb 13	22.16000 -0.07	22.23	22.08	22.14	94,615
01 Feb 13	22.23000 +0.07	22.44	22.08	22.16	91,654
31 Jan 13	22.16000 +0.00	22.36	22.00	22.10	216,747
30 Jan 13	22.16000 +0.14	22.16	21.91	22.00	119,388
29 Jan 13	22.02000 -0.33	22.10	21.80	22.04	113,754
28 Jan 13	22.35000 +0.07	22.64	22.27	22.39	129,427
25 Jan 13	22.28000 +0.04	22.47	22.20	22.25	73,308
24 Jan 13	22.24010 +0.28	22.24	21.79	22.00	84,937
23 Jan 13	21.96000 +0.21	22.00	21.62	21.62	62,691
22 Jan 13	21.75000 -0.08	21.85	21.55	21.85	83,998
21 Jan 13	21.83000 +0.32	22.00	21.39	21.60	31,707
18 Jan 13	21.51000 +0.12	21.62	21.06	21.32	324,507
17 Jan 13	21.39000 +0.25	21.59	21.13	21.14	102,993
16 Jan 13	21.14000 +0.01	21.19	21.05	21.05	170,812
15 Jan 13	21.13010 -0.26	21.36	21.12	21.31	104,076
14 Jan 13	21.39000 +0.05	21.47	21.26	21.26	256,760
11 Jan 13	21.34010 +0.05	21.39	21.23	21.26	384,381
10 Jan 13	21.29000 -0.17	21.59	21.29	21.50	151,961
09 Jan 13	21.46010 +0.01	21.59	21.40	21.45	350,363
08 Jan 13	21.45000 +0.03	21.50	21.28	21.41	177,023
07 Jan 13	21.42000 -0.08	21.63	21.39	21.50	202,447
04 Jan 13	21.50000 -0.27	21.77	21.45	21.71	54,024
03 Jan 13	21.77000 +0.05	21.87	21.67	21.74	105,087
02 Jan 13	21.72000 +0.24	21.79	21.45	21.62	120,977
31 Dec 12	21.48000 +0.40	21.48	20.97	21.08	27,229
28 Dec 12	21.08000 -0.23	21.31	21.01	21.20	70,708
27 Dec 12	21.31010 -0.38	21.54	21.19	21.35	49,980
24 Dec 12	21.69000 +0.26	21.69	21.32	21.40	25,279
21 Dec 12	21.43010 -0.12	21.63	21.34	21.40	71,647
20 Dec 12	21.55010 +0.11	21.66	21.46	21.50	48,463
19 Dec 12	21.44000 +0.26	21.77	21.15	21.15	106,532
18 Dec 12	21.18000 +0.09	21.33	21.01	21.01	180,996
17 Dec 12	21.09000 -0.22	21.34	21.07	21.27	174,279
14 Dec 12	21.31010 -0.08	21.53	21.16	21.43	139,900
13 Dec 12	21.39000 -0.46	21.81	21.37	21.79	62,547
12 Dec 12	21.85010 +0.53	21.90	21.30	21.30	129,138
11 Dec 12	21.32010 +0.17	21.36	21.08	21.15	96,348
10 Dec 12	21.15000 -0.20	21.33	21.10	21.32	95,120
07 Dec 12	21.35000 +0.31	21.38	20.73	21.02	137,878
06 Dec 12	21.04010 +0.14	21.25	20.81	20.92	97,359
05 Dec 12	20.90000 +0.15	20.95	20.60	20.80	607,123
04 Dec 12	20.75010 +0.00	20.94	20.56	20.75	178,251
03 Dec 12	20.75010 +0.15	20.78	20.41	20.50	236,465
30 Nov 12	20.60000 +0.61	20.81	19.98	20.00	224,548
29 Nov 12	19.99010 +0.65	20.10	19.27	19.27	199,341
28 Nov 12	19.34000 -0.06	19.49	19.17	19.49	74,320
27 Nov 12	19.40000 +0.56	19.45	18.75	18.84	294,678
26 Nov 12	18.84000 +0.00	18.90	18.78	18.81	482,824
23 Nov 12	18.84000 -0.01	19.07	18.70	18.81	172,546
22 Nov 12	18.85010 -0.03	19.06	18.72	18.99	31,490
21 Nov 12	18.88010 +0.33	18.99	18.61	18.63	353,325
20 Nov 12	18.55010 -0.01	18.67	18.42	18.47	331,079
19 Nov 12	18.56000 +0.17	18.69	18.32	18.43	104,582
16 Nov 12	18.39000 -0.07	18.48	18.18	18.41	266,077
15 Nov 12	18.46010 -0.21	18.76	18.43	18.61	269,110
14 Nov 12	18.67010 +0.07	18.75	18.46	18.55	132,461
13 Nov 12	18.60000 -0.18	18.86	18.47	18.62	157,017
12 Nov 12	18.78000 +0.02	18.81	18.49	18.76	57,636
09 Nov 12	18.76010 +0.18	18.76	18.41	18.62	106,171
08 Nov 12	18.58010 -0.42	19.02	18.53	19.02	154,489
07 Nov 12	19.00010 -0.09	19.04	18.80	19.00	155,789
06 Nov 12	19.09010 +0.27	19.10	18.69	18.75	175,723
05 Nov 12	18.82010 -0.11	18.99	18.72	18.98	123,721
02 Nov 12	18.93000 -0.39	19.27	18.93	19.24	330,646
01 Nov 12	19.32000 -0.01	19.45	19.22	19.35	192,480
31 Oct 12	19.33010 +0.23	19.45	19.01	19.10	115,632
30 Oct 12	19.10000 +0.28	19.13	19.00	19.00	33,440
29 Oct 12	18.82010 -0.25	19.00	18.76	18.86	137,589
26 Oct 12	19.07000 -0.82	19.33	18.91	19.16	943,186
25 Oct 12	19.89000 -0.18	20.24	19.85	20.21	181,501
24 Oct 12	20.07000 +0.02	20.17	19.98	20.10	122,205
23 Oct 12	20.05010 -0.13	20.13	19.95	20.02	138,311
22 Oct 12	20.18010 +0.17	20.20	19.92	19.94	102,921
19 Oct 12	20.01000 +0.24	20.01	19.75	19.90	228,881
18 Oct 12	19.77000 +0.01	19.81	19.70	19.75	282,978
17 Oct 12	19.76000 +0.00	19.85	19.70	19.85	363,292
16 Oct 12	19.76000 -0.02	19.83	19.71	19.78	232,348
15 Oct 12	19.77990 -0.02	19.84	19.71	19.78	151,961
12 Oct 12	19.80000 -0.10	19.91	19.72	19.90	328,118
11 Oct 12	19.90010 -0.10	20.07	19.69	20.05	153,767
10 Oct 12	20.00000 -0.12	20.17	19.97	20.12	196,308
09 Oct 12	20.12000 -0.26	20.35	20.12	20.35	166,334
05 Oct 12	20.38010 +0.19	20.40	20.18	20.29	188,291
04 Oct 12	20.19000 +0.28	20.25	19.90	19.90	94,976
03 Oct 12	19.91000 -0.11	20.11	19.84	20.11	453,067
02 Oct 12	20.02010 -0.27	20.32	20.01	20.30	208,802
01 Oct 12	20.29010 +0.04	20.37	19.99	20.25	573,394
28 Sep 12	20.25000 -0.25	20.48	20.12	20.42	215,086
27 Sep 12	20.50010 +0.01	20.60	20.38	20.52	191,613
26 Sep 12	20.49000 -0.03	20.54	20.36	20.49	199,124
25 Sep 12	20.52000 -0.13	20.69	20.50	20.64	66,808
24 Sep 12	20.65010 +0.14	20.68	20.41	20.50	213,786
21 Sep 12	20.51000 +0.11	20.55	20.31	20.40	303,417
20 Sep 12	20.40000 +0.04	20.54	20.21	20.21	134,122
19 Sep 12	20.36000 -0.15	20.41	20.08	20.41	115,271
18 Sep 12	20.51000 -0.17	20.71	20.48	20.69	55,252
17 Sep 12	20.67990 +0.06	20.99	20.52	20.52	106,893
14 Sep 12	20.62010 +0.13	20.72	20.45	20.54	124,371
13 Sep 12	20.49000 +0.10	20.49	20.16	20.40	236,176
12 Sep 12	20.39000 +0.02	20.67	20.31	20.31	173,918
11 Sep 12	20.37000 -0.27	20.73	20.12	20.70	244,915
10 Sep 12	20.64000 +0.02	20.80	20.47	20.51	100,465
07 Sep 12	20.62010 -0.37	21.10	20.61	20.97	170,307
06 Sep 12	20.99010 +0.49	21.15	20.50	20.56	192,119
05 Sep 12	20.50010 +0.43	20.53	20.07	20.09	174,279
04 Sep 12	20.07000 +0.51	20.11	19.60	19.60	252,788
31 Aug 12	19.56000 -0.01	19.65	19.50	19.53	58,502
30 Aug 12	19.57010 +0.00	19.65	19.45	19.55	238,848
29 Aug 12	19.57010 -0.10	19.71	19.54	19.66	222,092
28 Aug 12	19.67000 +0.17	19.80	19.50	19.55	78,870
27 Aug 12	19.50000 -0.20	19.72	19.50	19.71	50,052
24 Aug 12	19.70000 +0.00	19.78	19.65	19.65	62,764
23 Aug 12	19.70000 -0.05	19.85	19.55	19.76	92,448
22 Aug 12	19.75010 -0.18	20.00	19.75	19.91	67,530
21 Aug 12	19.93010 -0.08	20.00	19.91	19.95	158,389
20 Aug 12	20.01000 -0.28	20.19	19.81	20.19	70,564
17 Aug 12	20.29010 +0.06	20.30	19.99	20.20	73,236
16 Aug 12	20.23010 +0.24	20.34	19.99	19.99	46,657
15 Aug 12	19.99010 +0.24	20.01	19.77	19.77	91,581
14 Aug 12	19.75010 -0.27	20.10	19.75	20.09	62,330
13 Aug 12	20.02010 +0.01	20.07	19.89	20.05	28,890
10 Aug 12	20.01000 +0.11	20.05	19.85	19.90	55,974
09 Aug 12	19.90010 -0.20	20.10	19.85	20.09	58,069
08 Aug 12	20.10000 +0.16	20.12	19.69	19.96	97,937
07 Aug 12	19.94000 -0.12	20.05	19.94	20.05	102,487
03 Aug 12	20.06000 +0.12	20.18	19.93	20.12	42,035
02 Aug 12	19.94000 -0.15	20.17	19.79	20.09	59,802
01 Aug 12	20.09010 -0.01	20.25	20.04	20.04	64,641
31 Jul 12	20.10000 -0.02	20.24	19.97	20.10	86,814
30 Jul 12	20.12000 -0.38	20.45	20.10	20.45	87,320
27 Jul 12	20.50010 +0.05	20.58	20.37	20.37	356,792
26 Jul 12	20.45000 +0.52	20.45	19.84	19.94	218,336
25 Jul 12	19.93010 +0.68	20.10	18.98	19.01	275,611
24 Jul 12	19.25000 -0.27	19.50	19.07	19.50	350,652
23 Jul 12	19.52010 +0.02	19.55	19.35	19.36	209,958
20 Jul 12	19.50000 +0.10	19.50	19.35	19.38	55,324
19 Jul 12	19.40000 -0.07	19.63	19.27	19.55	174,134
18 Jul 12	19.47000 -0.13	19.65	19.47	19.65	85,803
17 Jul 12	19.60010 +0.16	19.61	19.42	19.42	58,936
16 Jul 12	19.44000 -0.33	19.73	19.44	19.69	226,209
13 Jul 12	19.77000 +0.06	19.80	19.58	19.74	205,480
12 Jul 12	19.71000 -0.01	19.93	19.63	19.63	151,673
11 Jul 12	19.72010 +0.09	19.73	19.49	19.55	169,584
10 Jul 12	19.63010 +0.02	19.73	19.53	19.62	193,130
09 Jul 12	19.61010 +0.06	19.63	19.52	19.57	129,066
06 Jul 12	19.55000 +0.00	19.62	19.39	19.41	185,185
05 Jul 12	19.55000 -0.02	19.71	19.35	19.44	169,945
04 Jul 12	19.57010 +0.04	19.67	19.37	19.54	31,923
03 Jul 12	19.53000 +0.24	19.59	19.15	19.30	103,354
29 Jun 12	19.29000 -0.23	19.89	19.24	19.53	153,045
28 Jun 12	19.52010 +0.13	19.59	19.32	19.37	54,385
27 Jun 12	19.39010 +0.03	19.41	19.29	19.31	159,184
26 Jun 12	19.36010 -0.02	19.48	19.16	19.35	181,718
25 Jun 12	19.38000 -0.22	19.60	19.30	19.57	65,797
22 Jun 12	19.60010 +0.16	19.75	19.45	19.45	190,963
21 Jun 12	19.44000 -0.16	19.64	19.33	19.60	133,038
20 Jun 12	19.60010 +0.41	20.39	19.37	19.41	323,135
19 Jun 12	19.19000 -0.03	19.24	19.00	19.09	148,856
18 Jun 12	19.22000 +0.10	19.22	19.00	19.05	240,798
15 Jun 12	19.12010 -0.04	19.25	19.00	19.20	374,848
14 Jun 12	19.16000 +0.84	19.19	18.52	18.52	443,750
13 Jun 12	18.32000 -0.13	18.45	18.25	18.35	155,934
12 Jun 12	18.45000 -0.08	18.59	18.29	18.53	111,949
11 Jun 12	18.53000 -0.07	18.62	18.46	18.60	152,034
08 Jun 12	18.60000 +0.45	18.61	18.13	18.15	249,104
07 Jun 12	18.15000 -0.38	18.55	18.13	18.55	447,145
06 Jun 12	18.53000 -0.32	18.95	18.50	18.95	366,686
05 Jun 12	18.85010 -0.43	19.34	18.85	19.19	392,110
04 Jun 12	19.28010 -0.47	19.75	19.20	19.75	130,149
01 Jun 12	19.75010 -0.50	20.14	19.75	20.11	62,619
31 May 12	20.25000 +0.54	20.25	19.75	19.75	135,494
30 May 12	19.71000 -0.44	20.15	19.64	20.00	96,998
29 May 12	20.15000 -0.05	20.24	19.97	20.18	83,275
28 May 12	20.20010 -0.14	20.23	20.00	20.17	47,813
25 May 12	20.34000 -0.09	20.46	20.19	20.46	42,324
24 May 12	20.43000 -0.24	20.74	20.39	20.66	110,288
23 May 12	20.67000 +0.38	20.72	19.92	20.01	91,870
22 May 12	20.29010 +0.51	20.44	19.80	19.80	119,027
18 May 12	19.77990 +0.10	19.94	19.63	19.64	67,314
17 May 12	19.68000 +0.00	19.70	19.49	19.65	279,944
16 May 12	19.68000 -0.29	20.20	19.68	20.06	401,282
15 May 12	19.97000 -0.07	20.12	19.92	20.04	317,501
14 May 12	20.04000 -0.27	20.39	20.00	20.21	85,731
11 May 12	20.31000 -0.25	20.48	20.25	20.47	81,831
10 May 12	20.56010 +0.36	20.68	20.20	20.20	170,234
09 May 12	20.20010 +0.47	20.38	19.60	19.60	159,762
08 May 12	19.73000 +0.00	19.75	19.45	19.75	236,537
07 May 12	19.73000 -0.07	19.80	19.51	19.70	196,669
04 May 12	19.80000 -0.72	20.34	19.80	20.29	259,360
03 May 12	20.52000 -0.15	20.75	20.35	20.70	174,929
02 May 12	20.67000 -0.68	21.35	20.63	21.34	286,661
01 May 12	21.35000 -0.08	21.45	21.26	21.40	227,003
30 Apr 12	21.43010 -0.01	21.75	21.23	21.25	344,080
27 Apr 12	21.44000 -1.02	21.50	20.51	21.28	697,043
26 Apr 12	22.46000 +0.05	22.74	22.26	22.41	123,505
25 Apr 12	22.41000 +0.12	22.45	22.26	22.33	95,265
24 Apr 12	22.29000 -0.01	22.40	22.18	22.30	95,626
23 Apr 12	22.29990 -0.30	22.45	22.25	22.32	61,391
20 Apr 12	22.60010 -0.15	22.75	22.49	22.75	57,130
19 Apr 12	22.75010 +0.29	22.89	22.42	22.45	153,695
18 Apr 12	22.46000 +0.41	22.46	22.00	22.00	96,348
17 Apr 12	22.05000 +0.18	22.11	21.74	21.85	117,799
16 Apr 12	21.87000 +0.05	21.93	21.71	21.81	168,790
13 Apr 12	21.81990 -0.01	21.83	21.60	21.75	61,825
12 Apr 12	21.83000 -0.17	21.95	21.72	21.95	79,592
11 Apr 12	22.00010 +0.40	22.02	21.76	21.77	113,249
10 Apr 12	21.60000 -0.20	21.95	21.51	21.80	87,248
09 Apr 12	21.80010 -0.20	21.97	21.80	21.96	26,362
05 Apr 12	22.00010 +0.04	22.09	21.85	21.93	46,368
04 Apr 12	21.96000 +0.24	21.96	21.68	21.71	48,535
03 Apr 12	21.72000 +0.12	21.73	21.45	21.60	61,825
02 Apr 12	21.60000 -0.07	21.67	21.38	21.57	100,176
30 Mar 12	21.67010 +0.10	21.74	21.46	21.67	52,074
29 Mar 12	21.57000 -0.02	21.64	21.45	21.52	43,407
28 Mar 12	21.59000 -0.53	22.00	21.53	22.00	44,780
27 Mar 12	22.12010 +0.12	22.12	21.73	21.91	83,420
26 Mar 12	22.00010 +0.18	22.11	21.72	21.75	61,030
23 Mar 12	21.81990 +0.01	21.95	21.77	21.88	85,298
22 Mar 12	21.81000 +0.04	21.91	21.73	21.77	49,474
21 Mar 12	21.77000 +0.26	21.91	21.53	21.59	133,905
20 Mar 12	21.51000 +0.07	21.61	21.38	21.38	125,166
19 Mar 12	21.44000 +0.07	21.51	21.32	21.40	51,713
16 Mar 12	21.37010 +0.07	21.46	21.28	21.33	186,918
15 Mar 12	21.30000 +0.01	21.39	21.16	21.38	166,334
14 Mar 12	21.29000 -0.33	21.70	21.28	21.55	240,943
13 Mar 12	21.62000 -0.07	21.97	21.45	21.55	203,024
12 Mar 12	21.69000 +0.36	21.78	21.30	21.30	134,916
09 Mar 12	21.33000 +0.11	21.35	21.10	21.20	162,940
08 Mar 12	21.22010 -0.26	21.49	21.22	21.49	224,186
07 Mar 12	21.48000 +0.15	21.59	21.30	21.39	147,917
06 Mar 12	21.33000 +0.63	21.37	20.52	20.52	400,488
05 Mar 12	20.70000 -0.11	20.90	20.57	20.78	105,810
02 Mar 12	20.81000 -0.01	20.88	20.50	20.81	163,301
01 Mar 12	20.82000 +0.44	20.92	20.35	20.40	176,662
29 Feb 12	20.38010 -1.17	20.90	19.29	20.90	1,392,787
28 Feb 12	21.55010 -0.09	21.74	21.50	21.73	49,041
27 Feb 12	21.64010 +0.11	21.90	21.50	21.51	157,378
24 Feb 12	21.53000 +0.03	21.65	21.46	21.50	241,376
23 Feb 12	21.50000 -0.21	21.72	21.47	21.61	219,203
22 Feb 12	21.71000 +0.42	21.80	21.25	21.36	163,951
21 Feb 12	21.29000 -0.21	21.55	21.23	21.45	92,448
17 Feb 12	21.50000 +0.16	21.69	21.17	21.31	72,225
16 Feb 12	21.34010 -0.35	21.75	21.28	21.70	78,003
15 Feb 12	21.69000 -0.15	21.91	21.60	21.76	120,110
14 Feb 12	21.84000 -0.10	21.99	21.78	21.95	55,902
13 Feb 12	21.94010 +0.01	22.01	21.90	21.98	52,869
10 Feb 12	21.93000 -0.12	22.17	21.86	22.05	58,430
09 Feb 12	22.05000 +0.04	22.38	21.95	22.09	168,501
08 Feb 12	22.01000 +0.10	22.30	21.85	21.87	324,940
07 Feb 12	21.91010 -0.25	22.21	21.81	22.04	58,791
06 Feb 12	22.16000 -0.13	22.43	21.92	22.21	180,490
03 Feb 12	22.29000 -0.49	22.84	22.19	22.79	187,063
02 Feb 12	22.78010 -0.22	23.10	22.72	23.00	110,360
01 Feb 12	23.00000 +0.23	23.00	22.75	22.76	57,997
31 Jan 12	22.77000 -0.09	22.93	22.51	22.90	58,069
30 Jan 12	22.86000 +0.26	22.86	22.29	22.59	319,957
27 Jan 12	22.60010 +0.37	22.65	22.18	22.19	158,895
26 Jan 12	22.23000 -0.08	22.29	22.05	22.28	109,565
25 Jan 12	22.31000 +0.21	22.31	21.97	21.98	130,511
24 Jan 12	22.10000 +0.53	22.13	21.50	21.50	96,709
23 Jan 12	21.57000 +0.04	21.68	21.33	21.41	109,638
20 Jan 12	21.53000 +0.47	21.57	20.99	21.17	79,159
19 Jan 12	21.06000 -0.02	21.18	20.91	21.07	96,059
18 Jan 12	21.08000 +0.29	21.08	20.70	20.70	225,848
17 Jan 12	20.79000 +0.05	21.02	20.66	20.66	126,538
16 Jan 12	20.74010 -0.23	21.41	20.71	20.81	36,835
13 Jan 12	20.97000 -0.18	21.16	20.81	20.97	58,791
12 Jan 12	21.15000 +0.27	21.17	20.67	20.81	89,487
11 Jan 12	20.88000 +0.49	20.88	20.27	20.27	118,810
10 Jan 12	20.39000 +0.22	20.48	20.06	20.12	247,515
09 Jan 12	20.17010 -0.03	20.20	19.96	20.19	87,898
06 Jan 12	20.20010 +0.14	20.29	19.95	19.96	267,160
05 Jan 12	20.06000 +0.37	20.10	19.44	19.69	301,756
04 Jan 12	19.69010 -0.11	19.94	19.63	19.74	136,433
03 Jan 12	19.80000 -0.13	20.27	19.73	19.93	171,823
30 Dec 11	19.93010 +0.30	19.99	19.66	19.70	101,909
29 Dec 11	19.63010 +0.00	19.76	19.50	19.68	63,919
28 Dec 11	19.63010 -0.16	19.91	19.60	19.75	20,656
23 Dec 11	19.79000 +0.01	19.98	19.70	19.80	98,298
22 Dec 11	19.77990 +0.37	19.96	19.46	19.53	218,408
21 Dec 11	19.41000 -0.57	19.96	19.22	19.73	483,257
20 Dec 11	19.98000 +0.78	20.17	19.20	19.20	648,292
19 Dec 11	19.20000 -0.30	19.64	19.02	19.50	166,262
16 Dec 11	19.50000 -0.05	19.74	19.48	19.64	252,571
15 Dec 11	19.55000 -0.27	19.98	19.43	19.93	119,099
14 Dec 11	19.82000 -0.46	20.24	19.46	20.24	222,742
13 Dec 11	20.28000 +0.41	20.41	19.85	19.85	108,915
12 Dec 11	19.86990 -0.28	20.38	19.68	20.01	152,034
09 Dec 11	20.15000 -0.34	20.59	20.07	20.59	145,244
08 Dec 11	20.49000 -0.23	20.75	20.43	20.75	151,889
07 Dec 11	20.72000 +0.16	20.74	20.27	20.46	259,288
06 Dec 11	20.56010 -0.08	20.78	20.46	20.56	88,765
05 Dec 11	20.64000 -0.42	21.38	20.61	21.11	170,957
02 Dec 11	21.06000 +0.16	21.10	20.69	21.00	125,744
01 Dec 11	20.90000 -0.35	21.38	20.87	21.38	88,765
30 Nov 11	21.24990 -0.15	21.68	21.00	21.50	116,427
29 Nov 11	21.40010 -0.42	22.04	21.33	21.90	209,741
28 Nov 11	21.81990 +0.28	22.08	21.58	21.58	377,809
25 Nov 11	21.54000 +0.46	21.80	21.00	21.15	70,853
24 Nov 11	21.08000 +0.12	21.38	20.95	20.96	32,212
23 Nov 11	20.96000 +0.00	21.23	20.79	20.79	117,366
22 Nov 11	20.96000 +0.00	21.04	20.90	21.00	111,804
21 Nov 11	20.96000 -0.04	20.96	20.73	20.83	82,120
18 Nov 11	21.00000 +0.27	21.10	20.66	20.69	47,957
17 Nov 11	20.73000 +0.06	20.73	20.51	20.57	96,204
16 Nov 11	20.67000 +0.11	20.69	20.42	20.42	103,426
15 Nov 11	20.56010 +0.17	20.71	20.39	20.39	46,296
14 Nov 11	20.39000 -0.05	20.60	20.38	20.60	66,808
11 Nov 11	20.43990 +0.09	20.54	20.06	20.37	129,427
10 Nov 11	20.34990 -0.12	20.75	20.08	20.60	120,182
09 Nov 11	20.47010 -0.70	21.00	20.15	21.00	454,873
08 Nov 11	21.17000 -0.14	21.42	21.15	21.27	82,914
07 Nov 11	21.31010 -0.10	21.51	21.25	21.35	66,086
04 Nov 11	21.41000 +0.00	21.57	21.23	21.30	48,896
03 Nov 11	21.41000 +0.09	21.44	21.22	21.39	61,897
02 Nov 11	21.32010 +0.59	21.76	20.73	20.73	289,767
01 Nov 11	20.73000 -0.27	21.02	20.61	20.96	231,192
31 Oct 11	21.00000 -0.57	21.73	20.98	21.40	250,910
28 Oct 11	21.57000 -0.04	21.83	21.42	21.42	57,563
27 Oct 11	21.61010 +0.01	21.97	21.45	21.75	239,859
26 Oct 11	21.60000 -1.74	22.58	21.00	22.57	835,571
25 Oct 11	23.34000 +0.03	23.74	23.21	23.74	79,664
24 Oct 11	23.31000 +0.84	23.32	22.50	22.50	268,677
21 Oct 11	22.47000 +0.40	22.58	22.20	22.20	60,308
20 Oct 11	22.07000 -0.21	22.40	22.02	22.25	62,908
19 Oct 11	22.28000 +0.25	22.28	22.00	22.00	57,274
18 Oct 11	22.03010 +0.26	22.19	21.56	21.70	51,280
17 Oct 11	21.77000 -0.08	21.82	21.56	21.81	80,098
14 Oct 11	21.85010 -0.09	22.30	21.78	21.99	74,536
13 Oct 11	21.94010 -0.05	21.97	21.47	21.83	236,320
12 Oct 11	21.99000 -0.11	22.33	21.86	22.14	61,897
11 Oct 11	22.10000 +0.05	22.49	21.99	22.49	116,138
07 Oct 11	22.05000 -0.29	22.45	22.05	22.36	52,363
06 Oct 11	22.34000 +0.66	22.36	21.62	21.75	89,992
05 Oct 11	21.68000 +0.25	21.68	21.22	21.37	209,597
04 Oct 11	21.43010 +0.27	21.68	20.88	20.97	160,267
03 Oct 11	21.15990 -0.41	21.76	20.91	21.57	106,965
30 Sep 11	21.57000 -0.42	22.09	21.53	21.79	76,559
29 Sep 11	21.99000 +0.13	22.20	21.72	21.98	64,714
28 Sep 11	21.86000 +0.02	22.14	21.76	21.95	138,889
27 Sep 11	21.84000 +0.21	22.06	21.80	21.81	133,616
26 Sep 11	21.63000 -0.05	21.90	21.59	21.68	104,510
23 Sep 11	21.68000 +0.75	21.80	20.68	20.69	175,723
22 Sep 11	20.93000 -0.20	20.98	20.48	20.85	123,794
21 Sep 11	21.13010 -0.42	21.67	20.94	21.67	248,093
20 Sep 11	21.55010 -0.47	22.25	21.50	21.94	76,270
19 Sep 11	22.02000 -0.23	22.47	21.96	22.25	66,158
16 Sep 11	22.25000 -0.22	22.45	22.17	22.45	139,250
15 Sep 11	22.47000 +0.16	22.56	22.20	22.34	241,520
14 Sep 11	22.31000 +0.34	22.39	21.98	22.22	101,115
13 Sep 11	21.97010 +0.74	22.03	21.25	21.30	170,379
12 Sep 11	21.23010 +0.17	21.32	20.82	20.90	197,680
09 Sep 11	21.06000 -0.21	21.43	21.01	21.04	145,172
08 Sep 11	21.27000 -0.29	21.52	21.22	21.42	82,192
07 Sep 11	21.56010 +0.27	21.65	21.28	21.28	152,828
06 Sep 11	21.29000 -0.35	21.47	21.20	21.26	152,467
02 Sep 11	21.64010 -0.50	21.99	21.60	21.93	96,204
01 Sep 11	22.14000 +0.25	22.14	21.79	21.79	105,304
31 Aug 11	21.89010 +0.16	21.92	21.73	21.73	144,739
30 Aug 11	21.72990 -0.03	21.88	21.70	21.76	140,983
29 Aug 11	21.76010 +0.19	21.80	21.65	21.80	119,821
26 Aug 11	21.57000 -0.36	21.93	21.56	21.93	117,366
25 Aug 11	21.93000 +0.05	22.00	21.28	21.94	205,769
24 Aug 11	21.88010 +0.64	21.94	21.25	21.34	160,990
23 Aug 11	21.24000 +0.61	21.26	20.68	20.70	175,579
22 Aug 11	20.63000 -0.03	21.11	20.57	20.89	203,675
19 Aug 11	20.66010 -0.26	21.00	20.56	20.76	230,037
18 Aug 11	20.91990 -0.19	20.97	20.45	20.90	312,012
17 Aug 11	21.11000 +1.34	21.36	19.97	20.01	647,136
16 Aug 11	19.77000 -0.48	20.21	19.70	20.15	214,003
15 Aug 11	20.25000 +0.25	20.55	20.00	20.00	92,737
12 Aug 11	20.00000 +0.55	20.12	19.53	19.59	65,219
11 Aug 11	19.45010 +0.30	19.55	18.81	19.15	236,465
10 Aug 11	19.15010 -0.42	19.82	19.13	19.59	193,780
09 Aug 11	19.57010 +0.05	20.37	19.50	19.71	397,960
08 Aug 11	19.52010 -0.65	19.90	19.34	19.34	156,728
05 Aug 11	20.17010 -0.18	20.45	19.18	20.27	240,076
04 Aug 11	20.34990 -0.12	20.85	20.31	20.61	304,790
03 Aug 11	20.47010 -0.38	20.98	19.94	20.84	416,738
02 Aug 11	20.85000 -0.64	21.66	20.84	21.54	96,348
29 Jul 11	21.48990 +0.00	21.64	21.23	21.39	80,892
28 Jul 11	21.48990 -0.47	21.96	21.37	21.96	234,153
27 Jul 11	21.96000 +0.26	22.12	21.55	21.86	122,855
26 Jul 11	21.70010 -0.41	22.13	21.63	22.10	119,532
25 Jul 11	22.11000 -0.36	22.45	22.11	22.45	68,325
22 Jul 11	22.47000 +0.04	22.67	22.46	22.53	129,427
21 Jul 11	22.43000 +0.18	22.65	22.27	22.30	345,091
20 Jul 11	22.25000 +0.04	22.44	22.13	22.13	300,384
19 Jul 11	22.21010 -0.24	22.46	22.18	22.46	193,274
18 Jul 11	22.45010 -0.23	22.75	22.39	22.65	128,561
15 Jul 11	22.68000 -0.37	23.00	22.54	23.00	226,281
14 Jul 11	23.05010 -0.25	23.39	23.00	23.34	194,646
13 Jul 11	23.30000 +0.07	23.44	23.08	23.28	71,647
12 Jul 11	23.23010 -0.48	23.64	23.18	23.64	68,180
11 Jul 11	23.71010 -0.22	23.88	23.51	23.85	71,864
08 Jul 11	23.93000 +0.16	24.09	23.56	23.68	28,312
07 Jul 11	23.76990 -0.25	24.03	23.70	24.01	122,566
06 Jul 11	24.02000 +0.06	24.08	23.93	24.04	75,258
05 Jul 11	23.96000 -0.20	24.15	23.96	24.14	307,967
04 Jul 11	24.16010 +0.15	24.19	24.00	24.05	49,763
30 Jun 11	24.00990 -0.47	24.50	23.97	24.50	176,879
29 Jun 11	24.48000 -0.31	24.75	24.46	24.72	260,877
28 Jun 11	24.79010 +0.11	24.79	24.25	24.70	194,502
27 Jun 11	24.68000 +0.08	24.80	24.56	24.76	44,057
24 Jun 11	24.60000 -0.21	24.93	24.60	24.85	55,180
23 Jun 11	24.81000 +0.45	24.83	24.14	24.19	86,309
22 Jun 11	24.36000 -0.14	24.52	24.31	24.40	73,958
21 Jun 11	24.50000 +0.34	24.55	24.13	24.15	43,841
20 Jun 11	24.16010 -0.04	24.39	24.14	24.19	42,902
17 Jun 11	24.20000 -0.25	24.65	24.20	24.50	204,613
16 Jun 11	24.45000 -0.01	24.65	24.45	24.49	48,391
15 Jun 11	24.46010 +0.05	24.60	24.27	24.27	85,370
14 Jun 11	24.41010 +0.26	24.62	24.17	24.17	55,397
13 Jun 11	24.15000 +0.00	24.28	24.00	24.09	84,864
10 Jun 11	24.15000 +0.05	24.23	24.00	24.05	59,875
09 Jun 11	24.09990 +0.15	24.10	23.94	24.00	81,325
08 Jun 11	23.95010 -0.14	24.24	23.95	24.09	93,315
07 Jun 11	24.09000 -0.13	24.31	24.04	24.17	66,880
06 Jun 11	24.22010 -0.07	24.41	24.17	24.24	49,546
03 Jun 11	24.29000 -0.10	24.49	24.28	24.30	36,618
02 Jun 11	24.39000 -0.26	24.74	24.35	24.61	81,686
01 Jun 11	24.65010 +0.37	24.73	24.26	24.26	99,093
31 May 11	24.28010 -0.32	24.55	24.20	24.46	124,516
30 May 11	24.60000 +0.22	24.65	24.30	24.48	19,934
27 May 11	24.38000 +0.12	24.48	24.17	24.19	138,239
26 May 11	24.26000 -0.14	24.45	24.22	24.28	32,790
25 May 11	24.40010 +0.07	24.43	24.18	24.31	30,118
24 May 11	24.33000 -0.07	24.46	24.28	24.28	114,549
20 May 11	24.40010 +0.22	24.47	24.17	24.25	81,398
19 May 11	24.18000 -0.12	24.34	24.14	24.24	62,330
18 May 11	24.30000 +0.19	24.43	24.20	24.24	32,646
17 May 11	24.11000 -0.17	24.34	24.11	24.34	63,775
16 May 11	24.28010 +0.02	24.36	24.04	24.14	63,269
13 May 11	24.26000 +0.21	24.29	24.04	24.04	52,002
12 May 11	24.05000 -0.06	24.14	23.99	24.10	43,335
11 May 11	24.11000 +0.00	24.18	24.00	24.10	77,281
10 May 11	24.11000 -0.12	24.23	24.11	24.15	201,941
09 May 11	24.23000 +0.10	24.35	24.03	24.05	77,786
06 May 11	24.13010 -0.16	24.35	24.13	24.28	43,407
05 May 11	24.29000 +0.21	24.36	23.88	23.88	89,992
04 May 11	24.08010 -0.12	24.20	24.00	24.20	104,437
03 May 11	24.20000 +0.00	24.30	24.04	24.24	133,111
02 May 11	24.20000 +0.19	24.22	24.00	24.15	74,897
29 Apr 11	24.00990 -0.38	24.33	23.95	24.15	279,872
28 Apr 11	24.39000 +0.35	24.39	24.06	24.33	121,699
27 Apr 11	24.04010 -0.63	24.70	24.04	24.70	176,807
26 Apr 11	24.66990 +0.64	24.67	23.99	24.10	128,994
25 Apr 11	24.03000 -0.23	24.24	23.95	24.19	91,292
21 Apr 11	24.26000 +0.02	24.52	24.09	24.23	388,571
20 Apr 11	24.24000 +0.14	24.24	24.01	24.01	266,294
19 Apr 11	24.09990 +0.05	24.15	23.90	24.00	268,821
18 Apr 11	24.05000 -0.28	24.25	24.00	24.16	92,520
15 Apr 11	24.33000 -0.33	24.50	24.23	24.50	95,409
14 Apr 11	24.66000 -0.01	24.68	23.81	23.81	85,298
13 Apr 11	24.66990 +0.05	24.72	24.48	24.72	154,923
12 Apr 11	24.62000 -0.05	24.67	24.27	24.67	112,382
11 Apr 11	24.66990 -0.35	25.08	24.42	25.08	104,798
08 Apr 11	25.02000 +0.15	25.08	24.64	24.96	74,320
07 Apr 11	24.87000 +0.03	24.97	24.75	24.88	68,614
06 Apr 11	24.84000 -0.02	24.92	24.73	24.90	130,005
05 Apr 11	24.86000 -0.07	24.94	24.70	24.94	180,635
04 Apr 11	24.93000 +0.04	25.00	24.81	25.00	83,853
01 Apr 11	24.89010 +0.25	24.95	24.51	24.53	132,027
31 Mar 11	24.64010 +0.22	24.67	24.25	24.50	111,443
30 Mar 11	24.42000 +0.11	24.45	24.25	24.45	96,348
29 Mar 11	24.31010 +0.33	24.33	23.88	23.88	189,013
28 Mar 11	23.98010 +0.00	24.10	23.95	24.10	94,904
25 Mar 11	23.98010 -0.03	24.20	23.93	24.10	181,357
24 Mar 11	24.00990 +0.78	24.48	23.53	23.60	611,385
23 Mar 11	23.23010 +0.08	23.31	22.89	23.06	153,189
22 Mar 11	23.15000 -0.37	23.45	22.87	23.44	95,481
21 Mar 11	23.52000 +0.32	23.64	23.29	23.30	102,993
18 Mar 11	23.19990 -0.49	23.87	23.20	23.87	488,891
17 Mar 11	23.69000 +0.34	23.76	23.27	23.51	145,461
16 Mar 11	23.35010 -0.07	23.44	23.07	23.44	153,045
15 Mar 11	23.42000 +0.30	23.48	22.47	22.80	170,740
14 Mar 11	23.12000 -0.26	23.38	23.12	23.37	157,234
11 Mar 11	23.38010 -0.19	23.57	23.28	23.40	223,103
10 Mar 11	23.57000 -0.53	24.05	23.49	23.90	534,898
09 Mar 11	24.09990 -0.07	24.13	23.99	24.02	153,911
08 Mar 11	24.17000 +0.22	24.28	23.96	24.02	116,066
07 Mar 11	23.95010 +0.14	23.98	23.80	23.98	99,671
04 Mar 11	23.81000 +0.06	23.89	23.60	23.80	94,615
03 Mar 11	23.75010 +0.02	24.01	23.72	23.89	74,681
02 Mar 11	23.73000 -0.02	23.85	23.60	23.80	42,396
01 Mar 11	23.75010 -0.39	24.30	23.68	24.26	61,247
28 Feb 11	24.14000 +0.24	24.73	23.89	23.89	119,749
25 Feb 11	23.90000 +0.34	24.17	23.59	23.75	118,521
24 Feb 11	23.56010 +0.30	23.75	23.21	23.21	154,706
23 Feb 11	23.26010 -0.55	23.99	23.23	23.99	149,867
22 Feb 11	23.81000 -0.10	23.94	23.75	23.94	315,334
18 Feb 11	23.91000 +0.29	24.03	23.57	23.62	168,645
17 Feb 11	23.62010 +0.15	23.68	23.35	23.55	228,664
16 Feb 11	23.47010 +0.27	23.85	23.33	23.33	329,202
15 Feb 11	23.19990 +0.13	23.28	23.00	23.03	181,429
14 Feb 11	23.07000 +0.19	23.08	22.89	22.89	261,671
11 Feb 11	22.88000 +0.03	23.08	22.74	22.90	75,258
10 Feb 11	22.85000 -0.08	23.20	22.79	22.92	278,500
09 Feb 11	22.93010 -0.14	23.18	22.92	23.16	78,147
08 Feb 11	23.07000 -0.23	23.43	23.06	23.42	169,584
07 Feb 11	23.30000 +0.23	23.46	23.02	23.02	109,926
04 Feb 11	23.07000 -0.10	23.26	23.02	23.23	105,521
03 Feb 11	23.17010 +0.10	23.33	23.06	23.22	360,908
02 Feb 11	23.07000 -0.72	23.84	23.02	23.84	135,855
01 Feb 11	23.79000 -0.01	23.92	23.58	23.72	119,677
31 Jan 11	23.80010 -0.33	24.38	23.66	23.96	222,670
28 Jan 11	24.13010 +0.02	24.19	23.92	24.19	57,997
27 Jan 11	24.11000 -0.11	24.19	23.70	24.12	105,015
26 Jan 11	24.22010 +0.42	24.38	23.73	23.73	75,403
25 Jan 11	23.80010 +0.04	23.83	23.50	23.65	80,531
24 Jan 11	23.76000 +0.75	23.76	23.36	23.48	78,220
21 Jan 11	23.01000 -0.69	23.70	23.01	23.69	416,377
20 Jan 11	23.70000 -0.26	23.98	23.70	23.81	67,964
19 Jan 11	23.96000 +0.51	23.97	23.36	23.40	103,137
18 Jan 11	23.45000 +0.16	23.55	23.00	23.32	161,856
17 Jan 11	23.29010 +0.24	23.45	22.85	22.98	48,969
14 Jan 11	23.05010 +0.07	23.25	22.98	23.00	122,494
13 Jan 11	22.98000 -0.32	23.39	22.79	23.30	183,740
12 Jan 11	23.30000 -0.29	23.68	23.27	23.59	141,778
11 Jan 11	23.59010 -0.07	23.90	23.52	23.78	115,777
10 Jan 11	23.66000 -0.19	23.86	23.45	23.76	116,932
07 Jan 11	23.85000 -0.16	24.00	23.71	24.00	67,169
06 Jan 11	24.00990 -0.11	24.32	23.82	24.15	114,982
05 Jan 11	24.12000 -0.49	24.58	24.11	24.54	63,341
04 Jan 11	24.61010 +0.42	24.75	24.27	24.48	120,688
31 Dec 10	24.19010 +0.06	24.39	24.04	24.13	52,508
30 Dec 10	24.13010 -0.06	24.40	24.11	24.20	66,519
29 Dec 10	24.19010 -0.11	24.51	24.05	24.32	89,415
24 Dec 10	24.30000 +0.12	24.49	24.18	24.30	15,167
23 Dec 10	24.18000 +0.30	24.26	23.64	23.64	71,575
22 Dec 10	23.88000 -0.07	23.95	23.68	23.84	61,969
21 Dec 10	23.95010 +0.09	24.03	23.73	23.85	48,752
20 Dec 10	23.86010 +0.35	24.16	23.56	23.56	151,528
17 Dec 10	23.51010 -0.08	23.90	23.51	23.58	252,065
16 Dec 10	23.59010 +0.46	23.60	23.14	23.20	87,970
15 Dec 10	23.13000 +0.27	23.30	22.70	22.75	162,434
14 Dec 10	22.86000 -0.03	22.97	22.71	22.80	253,149
13 Dec 10	22.89000 -0.23	23.10	22.87	23.02	86,237
10 Dec 10	23.12000 +0.19	23.15	22.84	22.84	181,357
09 Dec 10	22.93010 +0.14	23.00	22.62	22.79	160,701
08 Dec 10	22.79000 +0.22	22.99	22.39	22.44	189,013
07 Dec 10	22.57010 -0.04	22.72	22.45	22.50	102,054
06 Dec 10	22.61010 -0.01	22.69	22.45	22.69	62,402
03 Dec 10	22.62000 +0.04	22.70	22.47	22.58	184,029
02 Dec 10	22.58000 +0.11	22.72	22.30	22.33	40,229
01 Dec 10	22.47000 +0.19	22.62	22.25	22.25	112,815
30 Nov 10	22.28000 -0.06	22.64	22.28	22.38	146,039
29 Nov 10	22.34000 +0.13	22.51	22.13	22.15	156,223
26 Nov 10	22.21010 +0.14	22.50	21.92	21.92	75,908
25 Nov 10	22.07000 -0.12	22.36	21.98	22.36	40,157
24 Nov 10	22.19000 -0.12	22.40	22.05	22.30	136,866
23 Nov 10	22.31000 -0.32	22.59	22.31	22.50	98,443
22 Nov 10	22.62990 +0.01	22.79	22.50	22.79	65,003
19 Nov 10	22.62000 -0.55	23.22	22.62	23.22	74,320
18 Nov 10	23.17010 -0.05	23.30	23.04	23.30	51,569
17 Nov 10	23.22000 +0.21	23.25	22.74	22.99	56,480
16 Nov 10	23.01000 +0.59	23.01	22.24	22.24	155,428
15 Nov 10	22.42010 -0.03	22.62	22.17	22.31	65,075
12 Nov 10	22.45010 -0.06	22.59	22.33	22.56	82,120
11 Nov 10	22.51010 +0.00	22.75	22.46	22.60	71,575
10 Nov 10	22.51010 +0.24	22.76	22.15	22.25	149,578
09 Nov 10	22.27010 -0.20	22.55	22.14	22.40	103,860
08 Nov 10	22.47000 +0.56	22.47	21.86	21.92	302,623
05 Nov 10	21.91010 -0.85	22.89	21.86	22.80	344,730
04 Nov 10	22.76000 -0.29	23.37	22.76	23.09	293,234
03 Nov 10	23.05010 -0.58	23.73	22.95	23.73	201,074
02 Nov 10	23.63000 -0.08	23.80	23.48	23.80	134,916
01 Nov 10	23.71010 -0.16	24.21	23.58	23.91	96,348
29 Oct 10	23.87000 +0.39	23.87	23.48	23.57	153,550
28 Oct 10	23.48000 +0.09	23.60	23.32	23.60	117,293
27 Oct 10	23.39000 -1.28	24.59	23.23	24.58	263,766
26 Oct 10	24.66990 +0.61	24.67	23.76	24.19	65,291
25 Oct 10	24.06000 +0.18	24.19	23.83	23.91	45,502
22 Oct 10	23.88000 +0.33	23.88	23.55	23.56	107,037
21 Oct 10	23.55000 -0.13	23.74	23.44	23.58	55,758
20 Oct 10	23.68010 -0.04	23.92	23.50	23.85	47,380
19 Oct 10	23.72000 +0.04	23.90	23.57	23.70	127,044
18 Oct 10	23.68010 -0.09	23.95	23.59	23.68	137,733
15 Oct 10	23.76990 +0.26	23.88	23.55	23.55	96,131
14 Oct 10	23.51010 -0.16	23.67	23.51	23.66	57,708
13 Oct 10	23.67000 +0.39	23.75	23.15	23.21	122,783
12 Oct 10	23.28000 -0.36	23.58	23.12	23.51	63,269
08 Oct 10	23.64000 +0.10	23.88	23.53	23.61	100,682
07 Oct 10	23.54000 +0.59	23.57	22.80	22.80	127,405
06 Oct 10	22.95000 -0.02	23.11	22.72	23.10	91,076
05 Oct 10	22.97000 -0.04	23.18	22.85	22.98	146,689
04 Oct 10	23.01000 -0.42	23.41	22.80	23.29	164,023
01 Oct 10	23.43000 -0.11	23.97	23.42	23.75	157,306
30 Sep 10	23.54000 +0.41	23.63	23.10	23.10	317,429
29 Sep 10	23.13000 +0.21	23.25	22.65	22.75	336,207
28 Sep 10	22.92000 -0.22	23.11	22.60	22.80	142,572
27 Sep 10	23.14010 -0.31	23.55	23.06	23.36	661,003
24 Sep 10	23.45000 -0.06	23.60	23.30	23.60	118,738
23 Sep 10	23.51010 -0.06	23.81	23.30	23.50	140,117
22 Sep 10	23.57000 +0.24	24.16	23.03	23.03	208,008
21 Sep 10	23.33000 -0.23	23.86	22.97	23.52	323,712
20 Sep 10	23.56010 -0.44	24.09	23.45	23.95	118,955
17 Sep 10	24.00000 -0.52	24.65	23.89	24.65	1,351,258
16 Sep 10	24.52010 -0.11	24.79	24.39	24.55	111,877
15 Sep 10	24.63000 +0.02	24.93	24.57	24.65	146,400
14 Sep 10	24.61010 +0.18	24.76	24.27	24.27	124,660
13 Sep 10	24.43010 +0.07	24.55	24.09	24.44	197,391
10 Sep 10	24.36000 -0.07	24.58	24.22	24.50	62,402
09 Sep 10	24.43010 +0.13	24.64	24.10	24.24	169,368
08 Sep 10	24.30000 +0.34	24.63	23.90	23.90	195,441
07 Sep 10	23.96000 -0.52	24.68	23.91	24.25	109,926
03 Sep 10	24.48000 -0.31	24.75	24.36	24.56	142,933
02 Sep 10	24.79010 +0.00	24.82	24.25	24.55	236,176
01 Sep 10	24.79010 -0.46	25.29	24.54	25.29	223,103
31 Aug 10	25.25000 +0.38	25.38	24.74	24.75	204,108
30 Aug 10	24.87000 +0.12	24.95	24.38	24.70	205,552
27 Aug 10	24.75000 +0.73	24.95	23.94	23.94	129,861
26 Aug 10	24.02000 +0.33	24.07	23.60	23.70	66,953
25 Aug 10	23.69000 +0.00	23.74	23.45	23.50	82,337
24 Aug 10	23.69000 -0.51	24.15	23.49	24.05	105,954
23 Aug 10	24.20000 +0.08	24.25	24.12	24.20	95,481
20 Aug 10	24.12000 -0.13	24.43	23.97	24.18	140,622
19 Aug 10	24.25010 +1.02	24.36	23.22	23.22	470,690
18 Aug 10	23.23010 +0.12	23.33	23.00	23.14	65,219
17 Aug 10	23.11010 +0.29	23.17	22.80	22.94	90,209
16 Aug 10	22.82000 +0.21	22.95	22.53	22.60	302,695
13 Aug 10	22.61010 +0.32	22.63	22.18	22.18	70,347
12 Aug 10	22.29000 -0.55	22.53	22.10	22.36	174,351
11 Aug 10	22.84010 -0.19	23.06	22.60	22.99	109,565
10 Aug 10	23.03000 -0.24	23.25	22.90	23.05	101,909
09 Aug 10	23.27010 -0.11	23.63	23.00	23.30	129,716
06 Aug 10	23.38010 +0.34	23.56	23.04	23.04	46,657
05 Aug 10	23.04000 -0.40	23.42	22.97	23.42	106,243
04 Aug 10	23.43990 +0.04	23.63	23.29	23.50	72,153
03 Aug 10	23.40000 +0.15	23.64	23.24	23.25	77,497
30 Jul 10	23.25000 -0.33	23.41	23.04	23.41	104,871
29 Jul 10	23.58000 +0.54	23.94	22.49	23.10	196,308
28 Jul 10	23.04000 -0.37	23.59	23.04	23.59	96,926
27 Jul 10	23.41010 +0.11	23.68	23.17	23.17	94,037
26 Jul 10	23.30000 -0.11	23.60	23.27	23.42	47,524
23 Jul 10	23.41010 -0.47	23.80	23.25	23.64	111,082
22 Jul 10	23.88000 +0.78	23.89	23.16	23.16	143,439
21 Jul 10	23.10000 -0.05	23.19	22.98	23.10	424,972
20 Jul 10	23.15000 -0.14	23.32	23.01	23.25	103,282
19 Jul 10	23.29010 +0.17	23.29	22.96	23.00	62,619
16 Jul 10	23.12000 -0.25	23.61	22.94	23.31	99,598
15 Jul 10	23.37000 -0.23	23.60	23.00	23.40	121,194
14 Jul 10	23.60000 +0.71	23.67	22.75	22.94	270,338
13 Jul 10	22.89000 +0.56	23.10	22.40	22.48	343,502
12 Jul 10	22.33010 +0.26	22.45	21.76	22.07	108,193
09 Jul 10	22.07000 +0.04	22.19	21.90	21.97	124,660
08 Jul 10	22.03010 +0.64	22.19	21.34	21.60	357,225
07 Jul 10	21.39000 +0.21	21.55	20.97	21.18	248,237
06 Jul 10	21.18000 -0.18	21.80	20.95	21.62	313,962
05 Jul 10	21.36000 +0.71	21.36	20.44	20.50	208,658
02 Jul 10	20.65010 -0.58	21.35	20.49	21.00	194,935
30 Jun 10	21.23010 +0.13	21.50	21.16	21.20	72,008
29 Jun 10	21.10010 -0.46	21.63	21.00	21.63	97,865
28 Jun 10	21.56010 -0.41	22.10	21.51	21.77	158,245
25 Jun 10	21.97010 +0.37	21.97	21.18	21.52	100,248
24 Jun 10	21.60000 -0.03	21.71	21.26	21.61	60,452
23 Jun 10	21.63000 -0.64	22.42	21.44	22.28	138,889
22 Jun 10	22.27010 +0.02	22.49	21.92	22.10	200,713
21 Jun 10	22.25000 +0.76	22.32	21.76	21.76	226,209
18 Jun 10	21.48990 +0.20	21.67	21.25	21.25	139,828
17 Jun 10	21.29000 +0.16	21.39	21.11	21.11	47,813
16 Jun 10	21.13010 +0.23	21.36	20.78	20.79	138,022
15 Jun 10	20.90000 +0.06	21.00	20.65	20.71	181,501
14 Jun 10	20.84000 -0.54	21.50	20.81	21.50	98,082
11 Jun 10	21.38000 +0.31	21.42	21.07	21.07	129,211
10 Jun 10	21.07010 +0.27	21.24	20.80	20.85	181,718
09 Jun 10	20.80010 +0.62	20.86	20.16	20.40	183,524
08 Jun 10	20.18010 -0.47	20.64	19.94	20.55	102,271
07 Jun 10	20.65010 -0.25	21.07	20.60	21.07	92,954
04 Jun 10	20.90000 -0.50	21.40	20.88	21.40	87,103
03 Jun 10	21.40010 -0.04	21.72	21.15	21.49	92,592
02 Jun 10	21.44000 +0.64	21.49	20.70	20.70	158,606
01 Jun 10	20.80010 -0.38	21.17	20.75	21.17	140,478
31 May 10	21.18000 -0.02	21.35	21.06	21.35	24,195
28 May 10	21.20000 +0.36	21.49	20.79	20.79	72,731
27 May 10	20.84000 +0.16	20.96	20.60	20.75	69,914
26 May 10	20.67990 -0.36	21.73	20.68	21.13	161,856
25 May 10	21.04010 +1.14	21.11	19.69	19.69	234,442
21 May 10	19.90010 -0.12	20.20	19.54	19.56	83,709
20 May 10	20.02010 -0.22	20.39	19.98	20.15	118,377
19 May 10	20.24000 +0.07	20.35	19.70	20.23	226,642
18 May 10	20.17010 -0.53	20.74	20.15	20.45	182,079
17 May 10	20.70000 -0.14	20.95	20.30	20.88	147,700
14 May 10	20.84000 -0.21	21.06	20.52	21.00	113,971
13 May 10	21.05000 +0.06	21.05	20.65	20.99	132,822
12 May 10	20.99010 +0.12	21.00	20.60	20.99	186,629
11 May 10	20.87000 +0.08	20.87	20.45	20.60	234,659
10 May 10	20.79000 +0.79	20.79	20.30	20.40	201,652
07 May 10	20.00000 -1.13	20.87	19.87	20.80	307,823
06 May 10	21.13010 +0.64	21.13	20.35	20.49	427,211
05 May 10	20.49000 +0.18	20.58	19.84	20.01	143,511
04 May 10	20.31000 -0.05	20.80	20.21	20.25	141,850
03 May 10	20.36000 +0.42	20.50	20.02	20.10	200,135
30 Apr 10	19.94000 -0.22	20.21	19.86	20.10	307,967
29 Apr 10	20.16000 +0.27	20.33	19.50	19.95	355,491
28 Apr 10	19.89000 +1.27	20.16	18.99	18.99	242,748
27 Apr 10	18.62000 -0.38	19.38	18.62	19.00	117,799
26 Apr 10	19.00010 -0.34	19.55	19.00	19.34	85,226
23 Apr 10	19.34000 +0.59	19.34	18.68	18.68	82,192
22 Apr 10	18.75000 -0.44	19.00	18.71	19.00	63,197
21 Apr 10	19.19000 +0.13	19.19	18.78	18.90	94,109
20 Apr 10	19.06010 -0.33	19.36	19.02	19.36	72,947
19 Apr 10	19.39010 -0.28	19.69	19.23	19.52	106,387
16 Apr 10	19.67000 +0.16	19.75	19.42	19.44	153,261
15 Apr 10	19.51010 +0.71	19.52	18.70	18.70	154,706
14 Apr 10	18.80000 +0.02	18.85	18.43	18.85	116,354
13 Apr 10	18.78000 +0.18	18.85	18.49	18.58	72,658
12 Apr 10	18.60000 +0.11	18.87	18.35	18.42	98,804
09 Apr 10	18.49010 +0.25	18.49	18.18	18.20	73,597
08 Apr 10	18.24000 +0.09	18.35	18.11	18.18	128,849
07 Apr 10	18.15000 +0.06	18.26	17.90	18.00	141,489
06 Apr 10	18.09000 +0.34	18.09	17.68	17.70	84,937
05 Apr 10	17.75000 +0.17	17.75	17.50	17.60	167,995
01 Apr 10	17.58000 +0.02	17.60	17.44	17.52	248,454
31 Mar 10	17.56010 -0.19	17.75	17.40	17.75	185,690
30 Mar 10	17.75000 -0.27	18.10	17.65	18.10	75,475
29 Mar 10	18.02000 -0.18	18.20	17.96	18.20	237,548
26 Mar 10	18.20000 +0.18	18.31	17.97	17.97	141,705
25 Mar 10	18.02000 -0.06	18.49	18.02	18.07	193,346
24 Mar 10	18.08000 +0.26	18.15	17.68	17.85	251,560
23 Mar 10	17.82000 -0.06	17.88	17.52	17.79	309,556
22 Mar 10	17.88000 +0.08	17.94	17.63	17.66	93,604
19 Mar 10	17.80010 -0.49	18.25	17.66	18.25	142,789
18 Mar 10	18.29000 +0.05	18.43	18.20	18.30	97,359
17 Mar 10	18.24000 +0.31	18.25	17.90	17.90	223,898
16 Mar 10	17.93000 +0.12	18.00	17.72	17.82	122,927
15 Mar 10	17.81010 +0.07	17.90	17.51	17.64	82,409
12 Mar 10	17.74010 +0.02	17.74	17.41	17.67	135,783
11 Mar 10	17.72000 -0.17	17.89	17.59	17.82	99,671
10 Mar 10	17.89010 +0.11	18.04	17.78	17.78	80,964
09 Mar 10	17.78000 -0.12	17.99	17.75	17.81	70,203
08 Mar 10	17.90010 -0.10	18.14	17.78	18.14	124,949
05 Mar 10	18.00000 -0.04	18.03	17.89	18.00	90,931
04 Mar 10	18.04010 -0.02	18.19	18.02	18.13	130,944
03 Mar 10	18.06000 +0.21	18.12	17.75	17.76	111,588
02 Mar 10	17.85000 -0.36	18.38	17.79	18.22	171,896
01 Mar 10	18.21000 -0.31	18.69	18.14	18.50	220,720
26 Feb 10	18.52010 +0.21	18.63	18.25	18.41	85,803
25 Feb 10	18.31010 +0.21	18.31	17.88	18.15	112,021
24 Feb 10	18.10010 -0.35	18.42	18.08	18.26	283,266
23 Feb 10	18.45000 +0.27	18.68	18.22	18.25	391,676
22 Feb 10	18.18000 -0.13	18.38	18.12	18.38	76,342
19 Feb 10	18.31010 -0.01	18.40	18.23	18.23	108,482
18 Feb 10	18.32000 +0.42	18.39	17.80	17.90	473,074
17 Feb 10	17.90010 +0.37	17.90	17.50	17.63	128,994
16 Feb 10	17.53010 +0.23	17.56	17.21	17.23	100,248
12 Feb 10	17.30000 +0.01	17.40	17.20	17.30	188,868
11 Feb 10	17.29010 -0.21	17.52	17.25	17.45	91,654
10 Feb 10	17.49990 -0.25	17.75	17.39	17.69	123,866
09 Feb 10	17.75000 -0.05	17.96	17.48	17.80	400,560
08 Feb 10	17.80010 +0.10	18.11	17.65	17.97	389,582
05 Feb 10	17.70000 +0.29	17.87	17.27	17.27	383,081
04 Feb 10	17.41010 -0.12	17.61	17.23	17.61	240,076
03 Feb 10	17.53010 +0.05	17.62	17.33	17.50	432,917
02 Feb 10	17.48000 +0.07	17.56	17.28	17.42	202,447
01 Feb 10	17.41010 +0.54	17.56	16.88	17.46	79,520
29 Jan 10	16.87010 -0.42	17.35	16.87	17.29	115,777
28 Jan 10	17.29010 -0.06	17.48	17.15	17.40	162,795
27 Jan 10	17.35010 +0.15	17.41	17.05	17.27	301,467
26 Jan 10	17.20010 -0.05	17.36	17.05	17.07	233,865
25 Jan 10	17.25000 -0.07	17.50	17.20	17.32	139,900
22 Jan 10	17.32010 +0.15	17.45	17.07	17.35	140,694
21 Jan 10	17.17010 -0.31	17.53	16.95	17.53	102,704
20 Jan 10	17.48000 -0.03	17.58	17.26	17.39	117,077
19 Jan 10	17.51000 +0.11	17.60	17.24	17.48	110,793
18 Jan 10	17.40000 +0.27	17.63	17.17	17.43	48,824
15 Jan 10	17.13000 -0.71	17.84	17.03	17.75	181,213
14 Jan 10	17.84000 -0.04	17.95	17.74	17.84	205,986
13 Jan 10	17.88000 +0.12	18.06	17.61	17.80	242,243
12 Jan 10	17.76000 +0.35	17.80	17.41	17.45	205,552
11 Jan 10	17.41010 +0.15	17.50	17.27	17.35	167,345
08 Jan 10	17.25990 +0.02	17.26	17.12	17.24	231,048
07 Jan 10	17.24010 +0.24	17.27	16.95	17.12	243,398
06 Jan 10	17.00010 +0.10	17.02	16.75	16.90	124,733
05 Jan 10	16.90010 -0.19	17.15	16.81	17.15	101,693
04 Jan 10	17.09000 +0.21	17.09	16.80	16.97	118,160
31 Dec 09	16.88000 +0.02	16.95	16.74	16.95	51,641
30 Dec 09	16.86000 +0.07	17.05	16.75	16.75	70,058
29 Dec 09	16.79000 +0.00	16.85	16.59	16.79	70,708

Waste Connections

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	238.14999 +4.28	238.27	233.87	233.87	333,343
19 Oct 26	233.87000 -3.23	236.40	232.68	234.86	260,287
16 Oct 26	237.10001 +2.00	237.61	233.51	235.82	515,231
15 Oct 26	235.10001 +11.90	235.10	225.92	225.93	1,146,160
14 Oct 26	223.20000 +4.70	223.55	219.38	219.38	569,848
13 Oct 26	218.50000 +0.33	221.00	217.18	220.00	784,632
09 Oct 26	218.17000 -1.85	221.70	217.38	220.04	412,945
08 Oct 26	220.02000 -1.26	223.00	217.23	221.33	391,513
07 Oct 26	221.28000 +1.59	224.35	221.15	221.15	303,867
06 Oct 26	219.69000 -0.28	221.75	218.96	219.76	317,326
05 Oct 26	219.97000 +0.72	220.81	216.48	219.34	240,418
02 Oct 26	219.25000 +4.81	220.75	214.76	215.88	360,400
01 Oct 26	214.44000 -4.64	220.40	212.73	218.88	239,904
30 Sep 26	219.08000 -1.74	222.28	218.84	221.31	323,493
29 Sep 26	220.82001 -0.44	222.43	219.42	220.39	194,438
28 Sep 26	221.25999 +0.97	222.57	219.79	221.47	306,277
25 Sep 26	220.28999 -0.44	221.35	219.23	220.49	197,588
24 Sep 26	220.73000 +1.80	223.19	219.54	219.54	377,600
23 Sep 26	218.92999 +0.28	220.56	217.28	218.51	418,100
22 Sep 26	218.64999 +0.28	219.91	217.96	218.48	299,200
21 Sep 26	218.37000 +0.92	218.39	215.37	217.22	530,069
18 Sep 26	217.45000 +0.38	219.92	217.26	219.92	1,321,052
17 Sep 26	217.07001 -1.99	220.83	216.37	220.26	218,433
16 Sep 26	219.06000 -2.96	223.62	218.36	222.90	388,797
15 Sep 26	222.02000 -2.05	224.67	221.76	224.21	177,832
14 Sep 26	224.07001 +2.51	226.71	223.86	224.91	344,600
11 Sep 26	221.56000 +0.96	223.38	220.57	221.16	280,111
10 Sep 26	220.60001 -1.88	224.28	219.69	223.19	734,272
09 Sep 26	222.48000 -2.58	225.02	221.69	225.02	288,783
08 Sep 26	225.06000 -3.09	226.48	223.54	226.44	276,564
04 Sep 26	228.14999 -1.88	229.31	226.46	229.31	395,700
03 Sep 26	230.03000 +3.00	230.48	226.50	227.11	214,000
02 Sep 26	227.03000 -0.62	229.22	225.64	227.11	259,600
01 Sep 26	227.64999 -1.56	232.20	227.40	229.89	338,300
31 Aug 26	229.21001 -1.68	231.21	228.41	230.68	187,600
28 Aug 26	230.89000 +1.10	231.82	228.21	230.61	288,000
27 Aug 26	229.78999 -2.28	230.85	228.59	230.62	238,000
26 Aug 26	232.07001 +2.07	233.42	229.72	229.72	175,684
25 Aug 26	230.00000 -4.02	234.02	229.32	232.92	234,313
24 Aug 26	234.02000 +0.67	237.11	233.04	233.04	528,572
21 Aug 26	233.35001 +0.92	234.24	231.41	231.62	261,403
20 Aug 26	232.42999 -0.86	233.79	231.50	231.74	314,026
19 Aug 26	233.28999 +3.25	236.05	229.00	230.53	313,860
18 Aug 26	230.03999 +1.10	233.00	229.38	230.36	216,206
17 Aug 26	228.94000 -1.76	230.30	227.85	230.30	146,421
14 Aug 26	230.70000 -0.16	231.44	228.84	231.03	236,764
13 Aug 26	230.86000 +0.34	231.93	229.09	231.00	353,283
12 Aug 26	230.52000 -1.84	233.74	229.00	230.38	232,754
11 Aug 26	232.36000 +0.54	234.07	230.39	231.74	195,024
10 Aug 26	231.82001 -0.24	233.17	230.65	232.01	219,894
07 Aug 26	232.06000 -2.44	236.06	230.27	232.76	359,578
06 Aug 26	234.50000 +4.04	234.67	227.63	232.00	478,263
05 Aug 26	230.46001 -2.66	234.57	228.11	233.51	320,408
04 Aug 26	233.12000 -1.72	235.18	231.05	233.00	298,411
31 Jul 26	234.84000 +1.81	236.87	231.30	231.30	414,359
30 Jul 26	233.03000 -10.21	240.81	231.00	238.25	564,067
29 Jul 26	243.24001 +4.50	245.86	238.58	239.28	734,690
28 Jul 26	238.74001 -0.84	243.00	237.06	241.73	358,963
27 Jul 26	239.58000 +0.22	242.14	238.68	239.36	468,044
24 Jul 26	239.36000 +2.96	240.07	236.16	237.24	376,657
23 Jul 26	236.39999 +0.21	242.02	234.87	240.42	734,966
22 Jul 26	236.19000 -1.06	239.71	235.53	236.37	254,975
21 Jul 26	237.25000 -3.13	238.57	235.24	237.87	392,309
20 Jul 26	240.38000 -0.59	241.86	240.15	240.77	229,435
17 Jul 26	240.97000 -3.83	247.73	238.96	246.87	368,020
16 Jul 26	244.80000 +5.89	246.38	240.13	240.13	381,034
15 Jul 26	238.91000 +0.35	243.53	238.13	238.33	294,820
14 Jul 26	238.56000 -3.87	242.09	237.54	240.29	283,574
13 Jul 26	242.42999 +0.19	245.41	242.33	243.45	244,150
10 Jul 26	242.24001 +0.96	242.62	239.85	242.01	388,972
09 Jul 26	241.28000 -1.90	243.37	239.58	241.20	519,543
08 Jul 26	243.17999 -2.44	245.99	242.11	245.50	368,170
07 Jul 26	245.62000 +7.41	246.57	241.20	241.20	655,285
06 Jul 26	238.21001 -1.61	240.01	238.00	240.00	230,553
03 Jul 26	239.82001 +0.30	242.98	238.45	239.19	179,479
02 Jul 26	239.52000 +3.13	240.03	232.08	235.14	257,902
30 Jun 26	236.39000 -0.60	237.60	234.92	236.85	449,217
29 Jun 26	236.99001 -0.79	239.50	235.07	239.04	480,751
26 Jun 26	237.78000 +1.82	242.14	237.39	237.39	787,741
25 Jun 26	235.96001 -0.92	241.37	235.56	237.20	616,174
24 Jun 26	236.88000 +10.43	237.93	226.89	226.89	539,661
23 Jun 26	226.45000 +9.26	227.23	219.58	219.60	342,900
22 Jun 26	217.19000 +0.16	218.84	216.55	217.48	208,451
19 Jun 26	217.03000 -0.51	219.55	217.01	218.34	875,043
18 Jun 26	217.53999 -1.38	220.66	215.43	217.26	282,850
17 Jun 26	218.92000 -0.67	221.30	217.41	217.46	327,398
16 Jun 26	219.59000 +3.21	219.83	215.50	216.77	427,112
15 Jun 26	216.38000 -1.96	219.78	215.00	216.84	755,500
12 Jun 26	218.34000 +1.20	218.90	216.49	217.35	193,573
11 Jun 26	217.14000 -4.54	223.45	216.99	222.13	367,928
10 Jun 26	221.67999 +1.95	222.88	217.68	218.94	406,970
09 Jun 26	219.73000 +5.06	221.41	214.57	214.67	346,747
08 Jun 26	214.67000 -1.73	218.12	214.49	214.69	449,519
05 Jun 26	216.39999 +2.33	218.79	215.43	215.43	414,386
04 Jun 26	214.07001 +4.45	214.63	211.74	212.00	507,606
03 Jun 26	209.62000 +3.50	211.31	206.10	206.10	390,875
02 Jun 26	206.12000 -0.93	207.61	203.46	205.70	457,193
01 Jun 26	207.05000 +1.31	208.61	206.04	206.66	231,852
29 May 26	205.74001 -2.50	209.41	205.55	208.24	314,093
28 May 26	208.24001 -1.63	213.41	207.74	211.10	489,276
27 May 26	209.87000 -2.52	214.50	209.73	212.45	333,782
26 May 26	212.39000 -3.76	216.47	212.05	214.93	317,655
25 May 26	216.14999 +1.06	217.77	214.19	214.19	50,420
22 May 26	215.09000 +0.42	216.87	213.83	213.99	188,020
21 May 26	214.67000 -1.05	217.41	212.96	214.86	369,508
20 May 26	215.72000 -0.91	217.71	214.51	216.07	236,900
19 May 26	216.63000 +1.27	222.83	216.44	217.54	355,543
15 May 26	215.36000 +2.60	217.49	213.74	214.33	432,167
14 May 26	212.75999 +4.43	213.74	208.44	208.44	290,140
13 May 26	208.33000 +0.91	208.74	204.23	207.00	956,061
12 May 26	207.42000 +0.87	210.29	207.20	208.43	243,401
11 May 26	206.55000 -1.23	209.85	205.43	208.33	332,120
08 May 26	207.78000 -1.91	212.15	207.51	209.19	378,734
07 May 26	209.69000 +0.29	210.74	208.25	209.68	306,327
06 May 26	209.39999 -5.53	214.93	209.07	214.93	401,756
05 May 26	214.92999 -3.64	218.22	214.58	218.22	272,099
04 May 26	218.57001 -0.43	220.43	217.20	218.85	430,838
01 May 26	219.00000 -4.76	225.55	218.96	224.39	252,713
30 Apr 26	223.75999 -0.22	225.51	221.71	223.16	257,983
29 Apr 26	223.98000 +0.28	224.08	220.32	223.27	330,244
28 Apr 26	223.70000 +3.42	223.91	219.24	222.11	375,989
27 Apr 26	220.28000 -6.61	227.29	220.18	225.46	306,339
24 Apr 26	226.89000 -4.47	232.00	226.49	230.95	288,815
23 Apr 26	231.36000 +17.65	233.25	220.01	220.01	721,160
22 Apr 26	213.71001 -2.12	217.00	212.17	214.00	384,653
21 Apr 26	215.83000 -2.34	218.17	213.68	218.05	385,512
20 Apr 26	218.17000 -0.62	219.80	217.93	218.80	162,625
17 Apr 26	218.78999 -0.53	220.96	216.35	219.76	282,300
16 Apr 26	219.32001 -0.24	222.47	219.04	220.76	262,721
15 Apr 26	219.56000 -0.04	221.57	218.96	220.95	272,069
14 Apr 26	219.60001 -3.43	224.19	218.33	223.06	335,641
13 Apr 26	223.03000 -0.34	224.69	221.06	223.00	218,159
10 Apr 26	223.37000 -2.88	226.60	222.47	226.60	410,350
09 Apr 26	226.25000 +0.41	227.30	225.42	225.83	249,411
08 Apr 26	225.84000 -2.03	229.25	224.45	228.45	449,029
07 Apr 26	227.87000 -2.55	230.87	226.81	229.86	245,048
06 Apr 26	230.42000 -0.72	232.26	230.24	230.63	249,783
02 Apr 26	231.14000 +4.94	232.72	224.91	226.44	445,803
01 Apr 26	226.20000 +0.18	229.38	225.34	226.05	275,258
31 Mar 26	226.02000 +0.38	227.12	223.55	226.64	308,271
30 Mar 26	225.64000 +8.94	227.49	217.69	218.34	338,390
27 Mar 26	216.70000 -1.06	219.03	216.50	217.86	174,021
26 Mar 26	217.75999 +0.81	220.68	217.12	217.12	185,024
25 Mar 26	216.95000 -0.33	219.69	213.67	219.03	349,110
24 Mar 26	217.28000 -5.58	222.11	217.18	222.11	267,637
23 Mar 26	222.86000 -0.46	225.08	222.11	222.11	308,965
20 Mar 26	223.32001 -2.98	227.60	222.41	225.97	853,782
19 Mar 26	226.30000 +1.42	227.27	224.70	224.91	302,925
18 Mar 26	224.88000 -4.00	229.05	224.71	228.49	220,749
17 Mar 26	228.88000 -0.04	231.56	228.57	229.77	179,235
16 Mar 26	228.92000 +0.36	229.50	226.97	228.93	229,829
13 Mar 26	228.56000 +1.05	232.04	227.78	229.34	204,365
12 Mar 26	227.50999 +1.15	231.37	225.90	226.54	624,096
11 Mar 26	226.36000 +1.51	227.17	223.95	224.70	315,656
10 Mar 26	224.85001 -8.46	232.45	222.54	232.45	430,893
09 Mar 26	233.31000 +2.11	233.65	228.05	229.52	221,271
06 Mar 26	231.20000 -1.99	233.57	230.24	231.51	309,900
05 Mar 26	233.19000 +1.52	233.56	229.24	229.81	325,600
04 Mar 26	231.67000 -4.31	235.78	231.64	235.78	599,000
03 Mar 26	235.98000 -0.73	236.95	233.39	235.11	398,800
02 Mar 26	236.71001 +1.98	237.75	233.66	233.66	228,800
27 Feb 26	234.73000 +3.05	235.11	230.51	231.72	610,400
26 Feb 26	231.67999 +3.70	232.39	227.60	228.37	268,700
25 Feb 26	227.98000 +1.13	228.90	225.65	226.80	232,300
24 Feb 26	226.85001 +3.72	229.08	222.77	222.77	359,300
23 Feb 26	223.13000 -0.61	224.84	222.06	223.90	220,300
20 Feb 26	223.74001 -3.77	227.00	222.50	226.99	365,200
19 Feb 26	227.50999 +4.62	227.83	221.95	221.95	497,900
18 Feb 26	222.89000 +2.82	223.04	216.60	219.02	287,100
17 Feb 26	220.07001 +1.81	222.86	219.10	220.10	345,200
13 Feb 26	218.25999 +3.61	220.76	214.41	214.51	437,200
12 Feb 26	214.64999 -18.36	234.89	211.93	230.35	1,182,100
11 Feb 26	233.00999 +1.55	234.21	230.29	231.56	429,400
10 Feb 26	231.46001 -1.47	233.78	230.95	232.71	273,000
09 Feb 26	232.92999 +1.86	232.99	229.28	230.71	325,000
06 Feb 26	231.07001 -0.73	233.64	230.00	230.79	224,300
05 Feb 26	231.80000 +0.36	235.43	231.00	231.50	394,400
04 Feb 26	231.44000 +4.80	233.79	225.35	226.96	469,300
03 Feb 26	226.64000 -3.24	230.03	225.95	229.22	349,700
02 Feb 26	229.88000 +2.08	231.63	228.16	229.00	310,200
30 Jan 26	227.80000 +2.40	228.07	223.63	227.46	380,200
29 Jan 26	225.39999 -4.15	230.00	223.29	228.00	394,700
28 Jan 26	229.55000 -0.78	229.76	227.29	229.75	366,500
27 Jan 26	230.33000 -4.67	233.58	229.79	233.52	428,900
26 Jan 26	235.00000 +1.72	235.58	232.94	233.66	307,200
23 Jan 26	233.28000 -1.15	236.23	232.50	234.31	350,300
22 Jan 26	234.42999 +4.18	234.68	229.91	230.68	327,000
21 Jan 26	230.25000 +3.07	231.09	227.00	227.00	331,900
20 Jan 26	227.17999 -3.81	231.22	227.02	231.22	447,600
19 Jan 26	230.99001 -1.65	233.43	228.90	231.28	135,800
16 Jan 26	232.64000 -0.18	233.29	229.89	232.28	387,200
15 Jan 26	232.82001 +4.06	232.96	228.45	229.00	370,000
14 Jan 26	228.75999 +2.26	229.26	225.45	225.61	510,900
13 Jan 26	226.50000 -4.25	231.13	225.18	230.47	333,100
12 Jan 26	230.75000 -0.67	231.93	229.59	231.83	242,600
09 Jan 26	231.42000 -1.83	233.62	231.06	233.37	341,400
08 Jan 26	233.25000 -0.22	234.27	231.68	234.00	390,400
07 Jan 26	233.47000 -7.34	243.00	233.33	239.87	412,500
06 Jan 26	240.81000 +1.44	242.87	237.08	241.21	283,100
05 Jan 26	239.37000 +0.26	241.57	236.81	237.88	263,300
02 Jan 26	239.11000 -1.61	240.65	238.19	240.65	154,800
31 Dec 25	240.72000 -3.42	244.14	240.35	243.42	235,100
30 Dec 25	244.14000 -0.39	245.17	243.89	244.65	221,900
29 Dec 25	244.53000 +1.24	245.71	243.55	243.87	512,500
24 Dec 25	243.28999 +0.03	244.00	242.64	242.64	56,300
23 Dec 25	243.25999 -0.14	244.44	242.23	243.61	212,700
22 Dec 25	243.39999 +1.76	243.79	239.30	240.73	205,900
19 Dec 25	241.64000 -0.38	242.92	240.77	242.63	1,194,300
18 Dec 25	242.02000 -0.82	243.16	240.22	242.04	258,800
17 Dec 25	242.84000 +0.77	243.63	241.85	241.85	316,300
16 Dec 25	242.07001 -0.84	243.54	241.37	242.48	405,000
15 Dec 25	242.91000 +5.39	243.28	236.90	236.90	607,800
12 Dec 25	237.52000 +1.55	238.01	235.40	235.58	218,500
11 Dec 25	235.97000 +4.12	236.57	232.94	233.30	252,500
10 Dec 25	231.85001 -1.33	233.68	231.21	233.02	330,700
09 Dec 25	233.17999 -3.07	237.70	232.75	236.46	279,200
08 Dec 25	236.25000 -3.19	239.17	236.13	238.99	369,200
05 Dec 25	239.44000 -2.46	242.63	238.88	240.97	225,600
04 Dec 25	241.89999 -1.25	243.64	241.54	242.44	212,600
03 Dec 25	243.14999 +0.82	243.40	241.35	242.64	292,400
02 Dec 25	242.33000 -1.68	244.56	241.66	244.56	186,700
01 Dec 25	244.00999 -4.10	247.70	243.71	247.23	241,600
28 Nov 25	248.11000 -0.41	248.79	246.49	248.00	243,900
27 Nov 25	248.52000 +0.06	249.04	247.29	248.42	56,800
26 Nov 25	248.46001 -0.42	250.00	248.15	249.72	214,600
25 Nov 25	248.88000 +4.57	249.95	245.12	245.78	351,600
24 Nov 25	244.31000 -2.87	247.01	243.69	247.00	377,900
21 Nov 25	247.17999 +2.32	248.10	242.58	244.45	416,400
20 Nov 25	244.86000 -0.78	247.01	244.23	245.00	381,500
19 Nov 25	245.64000 +4.97	246.01	240.65	241.09	372,500
18 Nov 25	240.67000 +2.68	241.42	237.35	238.02	311,600
17 Nov 25	237.99001 +1.10	238.46	235.60	236.95	242,800
14 Nov 25	236.89000 +1.99	238.98	233.46	236.01	526,600
13 Nov 25	234.89999 -1.60	237.88	234.84	236.41	550,600
12 Nov 25	236.50000 +2.01	237.25	235.03	235.32	213,400
11 Nov 25	234.49001 +1.88	235.28	232.65	233.34	168,400
10 Nov 25	232.61000 -0.54	233.03	229.10	232.97	408,500
07 Nov 25	233.14999 -0.26	234.21	231.89	233.29	233,500
06 Nov 25	233.41000 -0.88	238.97	232.74	238.97	412,800
05 Nov 25	234.28999 -3.46	238.77	234.13	237.19	285,700
04 Nov 25	237.75000 +4.81	237.78	232.74	234.49	334,900
03 Nov 25	232.94000 -2.28	235.22	231.35	235.22	301,100
31 Oct 25	235.22000 -3.83	239.37	234.82	238.32	343,400
30 Oct 25	239.05000 +4.32	239.18	235.95	235.95	256,000
29 Oct 25	234.73000 -7.99	242.95	234.20	242.95	293,400
28 Oct 25	242.72000 -1.95	244.52	239.30	243.90	293,600
27 Oct 25	244.67000 -2.78	246.79	243.00	246.79	398,700
24 Oct 25	247.45000 +0.08	249.96	245.26	249.96	240,100
23 Oct 25	247.37000 -2.05	250.95	247.32	248.89	350,100
22 Oct 25	249.42000 +6.18	251.45	242.59	247.29	605,800
21 Oct 25	243.24001 -0.96	244.46	242.13	243.71	158,100
20 Oct 25	244.20000 +2.19	244.49	241.76	242.61	144,900
17 Oct 25	242.00999 +1.99	242.78	239.92	239.92	298,100
16 Oct 25	240.02000 +1.47	240.28	238.11	238.66	289,300
15 Oct 25	238.55000 -3.85	243.68	238.36	243.55	445,600
14 Oct 25	242.39999 +0.45	244.59	241.22	242.88	297,900
10 Oct 25	241.95000 +3.21	243.35	239.01	241.49	282,200
09 Oct 25	238.74001 -3.65	243.56	238.31	243.56	286,200
08 Oct 25	242.39000 +0.36	243.42	240.78	242.12	457,700
07 Oct 25	242.03000 -0.94	243.57	240.97	243.00	210,700
06 Oct 25	242.97000 -0.32	245.08	242.05	244.33	241,000
03 Oct 25	243.28999 +1.66	244.54	240.77	241.60	241,900
02 Oct 25	241.63000 -2.38	244.44	241.35	244.44	271,200
01 Oct 25	244.00999 -0.65	246.11	242.46	246.01	189,300
30 Sep 25	244.66000 +2.12	245.64	242.14	242.54	284,400
29 Sep 25	242.53999 +2.46	242.73	239.77	239.78	291,700
26 Sep 25	240.08000 +1.24	241.18	239.42	240.60	224,600
25 Sep 25	238.84000 -0.51	241.92	237.94	241.17	350,400
24 Sep 25	239.35001 +1.23	240.66	237.80	238.26	250,500
23 Sep 25	238.12000 -0.74	239.21	236.00	238.77	295,000
22 Sep 25	238.86000 -1.36	240.53	237.95	239.96	475,900
19 Sep 25	240.22000 -1.76	248.70	238.52	248.70	1,229,600
18 Sep 25	241.98000 +3.07	242.54	237.00	237.38	375,300
17 Sep 25	238.91000 +0.26	241.10	237.68	237.68	374,500
16 Sep 25	238.64999 -3.42	241.95	238.08	241.49	251,600
15 Sep 25	242.07001 -1.77	245.01	241.66	244.01	293,200
12 Sep 25	243.84000 -2.70	246.78	241.86	246.25	331,600
11 Sep 25	246.53999 +2.24	247.19	244.31	244.31	270,000
10 Sep 25	244.30000 -1.86	246.87	243.71	245.72	318,300
09 Sep 25	246.16000 -0.12	246.81	245.17	246.60	277,800
08 Sep 25	246.28000 -2.13	248.53	245.10	248.53	311,700
05 Sep 25	248.41000 -2.26	250.93	247.38	250.93	234,200
04 Sep 25	250.67000 +1.36	251.99	249.31	249.31	244,900
03 Sep 25	249.31000 -2.60	252.30	247.98	251.41	286,500
02 Sep 25	251.91000 -1.89	255.30	249.71	250.44	418,500
29 Aug 25	253.80000 +1.72	254.59	251.33	251.33	157,600
28 Aug 25	252.08000 -0.57	254.79	250.35	254.79	195,600
27 Aug 25	252.64999 -0.18	253.49	251.31	251.31	150,200
26 Aug 25	252.83000 +0.26	253.18	250.93	252.08	208,400
25 Aug 25	252.57001 -2.98	255.66	252.56	255.13	147,000
22 Aug 25	255.55000 -3.84	261.25	254.37	259.67	338,500
21 Aug 25	259.39001 +1.38	260.23	257.55	257.96	163,400
20 Aug 25	258.01001 -0.20	261.76	257.90	259.52	202,400
19 Aug 25	258.20999 +2.95	258.39	255.22	255.22	185,700
18 Aug 25	255.25999 -0.05	256.40	254.33	256.40	172,100
15 Aug 25	255.31000 +0.07	255.82	253.25	255.82	256,200
14 Aug 25	255.24001 -0.36	256.87	254.98	256.52	305,600
13 Aug 25	255.60001 -2.69	258.52	253.83	257.70	388,800
12 Aug 25	258.29001 -4.16	262.86	257.60	262.46	394,200
11 Aug 25	262.45001 +3.82	262.75	258.56	258.56	230,100
08 Aug 25	258.63000 +0.18	262.21	258.30	258.56	231,000
07 Aug 25	258.45001 +0.44	260.00	257.00	257.18	267,100
06 Aug 25	258.01001 +0.43	258.61	254.69	256.27	204,800
05 Aug 25	257.57999 +0.10	260.50	257.49	259.92	322,000
01 Aug 25	257.48001 -1.26	258.77	255.01	258.46	497,900
31 Jul 25	258.73999 -3.18	264.03	258.08	260.50	410,500
30 Jul 25	261.92001 -2.32	264.58	261.50	263.65	365,000
29 Jul 25	264.23999 +8.67	264.38	256.90	256.90	507,100
28 Jul 25	255.57001 -0.73	257.40	255.19	256.07	283,000
25 Jul 25	256.29999 -0.73	260.10	256.24	258.56	709,600
24 Jul 25	257.03000 +6.45	258.31	245.60	247.00	547,900
23 Jul 25	250.58000 -0.90	252.24	249.82	252.24	354,200
22 Jul 25	251.48000 +2.39	252.23	248.77	248.77	288,500
21 Jul 25	249.09000 -1.75	251.28	248.36	251.28	298,900
18 Jul 25	250.84000 +0.19	252.26	249.58	250.10	431,300
17 Jul 25	250.64999 +0.36	251.67	248.13	249.26	427,400
16 Jul 25	250.28999 -1.77	252.39	248.35	252.24	344,200
15 Jul 25	252.06000 -0.65	253.83	250.87	252.72	330,700
14 Jul 25	252.71001 +1.68	254.10	249.94	250.27	468,200
11 Jul 25	251.03000 +2.23	251.47	248.29	248.29	350,100
10 Jul 25	248.80000 -0.33	250.47	246.38	248.39	360,600
09 Jul 25	249.13000 +1.13	249.55	246.06	247.80	525,600
08 Jul 25	248.00000 -0.99	249.45	246.05	248.10	427,200
07 Jul 25	248.99001 +4.31	249.26	245.18	246.59	410,500
04 Jul 25	244.67999 +0.37	246.29	244.44	244.90	85,200
03 Jul 25	244.31000 +2.34	246.20	241.45	244.00	295,500
02 Jul 25	241.97000 -12.41	254.59	241.36	254.59	687,500
30 Jun 25	254.38000 -0.34	255.34	253.07	255.06	233,400
27 Jun 25	254.72000 -0.88	257.34	254.21	255.54	286,900
26 Jun 25	255.60001 +0.75	256.51	253.94	255.50	405,400
25 Jun 25	254.85001 -3.32	257.83	254.40	257.83	278,500
24 Jun 25	258.17001 +0.51	259.20	254.70	257.19	256,300
23 Jun 25	257.66000 +2.60	257.71	255.42	255.42	178,100
20 Jun 25	255.06000 -0.34	258.24	254.13	257.00	597,500
19 Jun 25	255.39999 -1.01	256.16	254.85	255.46	79,600
18 Jun 25	256.41000 +0.29	257.40	255.03	256.07	258,100
17 Jun 25	256.12000 +2.04	256.44	252.24	253.10	228,900
16 Jun 25	254.08000 -5.12	259.06	253.78	258.12	301,000
13 Jun 25	259.20001 -1.39	262.17	258.78	259.63	178,300
12 Jun 25	260.59000 +1.83	260.75	258.42	258.58	186,300
11 Jun 25	258.76001 +0.26	259.31	257.00	258.49	219,000
10 Jun 25	258.50000 -0.19	261.19	258.18	259.00	205,400
09 Jun 25	258.69000 -1.81	261.42	256.63	261.42	334,900
06 Jun 25	260.50000 -1.93	264.55	260.46	262.68	189,900
05 Jun 25	262.42999 +0.35	262.91	259.80	262.19	211,100
04 Jun 25	262.07999 -3.11	266.23	261.88	266.23	229,200
03 Jun 25	265.19000 -3.72	268.45	264.47	268.21	280,100
02 Jun 25	268.91000 -1.35	269.96	267.40	268.92	229,500
30 May 25	270.26001 +1.87	270.80	267.69	268.28	435,800
29 May 25	268.39001 -2.07	271.35	267.51	270.46	192,400
28 May 25	270.45999 -1.04	273.55	269.37	273.55	194,400
27 May 25	271.50000 +1.08	272.20	268.91	272.20	211,600
26 May 25	270.42001 +0.53	272.26	268.81	270.27	63,700
23 May 25	269.89001 -0.25	270.62	267.86	269.33	169,900
22 May 25	270.14001 -1.31	272.31	268.12	271.33	238,100
21 May 25	271.45001 -1.29	272.65	268.63	271.94	220,700
20 May 25	272.73999 +4.41	273.56	269.53	269.62	243,400
16 May 25	268.32999 +1.84	268.42	265.18	265.58	206,400
15 May 25	266.48999 +6.30	266.58	261.64	261.64	269,700
14 May 25	260.19000 +1.23	261.09	257.40	260.06	349,200
13 May 25	258.95999 -1.96	262.16	258.67	260.69	442,800
12 May 25	260.92001 -11.15	273.48	257.57	273.12	644,500
09 May 25	272.07001 -0.16	272.17	270.26	271.78	188,000
08 May 25	272.23001 -2.09	276.12	271.86	274.60	247,500
07 May 25	274.32001 +1.24	274.49	270.77	273.14	198,600
06 May 25	273.07999 -0.31	274.15	271.48	272.63	214,700
05 May 25	273.39001 +0.21	274.55	271.49	273.11	243,500
02 May 25	273.17999 +1.56	274.18	271.31	273.02	260,200
01 May 25	271.62000 -0.65	272.64	268.16	271.49	207,700
30 Apr 25	272.26999 +1.75	272.63	267.52	270.50	439,400
29 Apr 25	270.51999 +2.22	271.02	266.88	267.16	221,800
28 Apr 25	268.29999 -1.20	270.34	266.95	269.31	281,000
25 Apr 25	269.50000 -3.18	273.08	265.72	271.37	296,100
24 Apr 25	272.67999 +1.39	276.72	265.20	276.72	459,200
23 Apr 25	271.29001 -2.08	275.80	269.64	275.80	328,700
22 Apr 25	273.37000 +4.16	273.71	269.90	270.72	263,600
21 Apr 25	269.20999 -4.15	273.24	267.22	271.83	245,100
17 Apr 25	273.35999 +0.86	274.90	272.79	273.38	190,600
16 Apr 25	272.50000 -1.16	275.77	271.73	274.62	230,400
15 Apr 25	273.66000 +2.12	274.21	270.58	272.23	196,100
14 Apr 25	271.54001 +1.00	272.73	269.62	271.79	225,900
11 Apr 25	270.54001 +2.28	271.83	262.92	266.95	371,600
10 Apr 25	268.26001 -3.97	270.46	263.55	267.81	535,900
09 Apr 25	272.23001 +10.90	272.59	259.33	260.01	417,200
08 Apr 25	261.32999 -1.79	268.74	259.61	268.03	594,500
07 Apr 25	263.12000 -3.33	268.70	258.12	261.18	733,500
04 Apr 25	266.45001 -15.08	284.73	266.05	280.01	782,200
03 Apr 25	281.53000 -0.02	283.04	276.51	278.57	408,700
02 Apr 25	281.54999 +0.50	281.78	275.25	275.42	238,000
01 Apr 25	281.04999 +0.56	283.10	279.63	279.94	238,200
31 Mar 25	280.48999 +4.50	281.17	275.66	275.66	531,800
28 Mar 25	275.98999 -1.39	278.28	275.63	276.68	261,900
27 Mar 25	277.38000 +3.62	277.70	274.26	274.44	182,800
26 Mar 25	273.76001 -1.63	276.46	273.00	275.00	211,000
25 Mar 25	275.39001 +2.20	275.84	273.00	273.44	315,600
24 Mar 25	273.19000 +1.87	274.00	271.01	271.93	321,600
21 Mar 25	271.32001 -0.41	272.69	270.72	271.70	953,800
20 Mar 25	271.73001 -1.32	273.69	270.63	272.44	366,400
19 Mar 25	273.04999 +4.96	274.06	267.50	267.65	403,200
18 Mar 25	268.09000 -0.19	268.70	266.47	267.60	231,500
17 Mar 25	268.28000 +2.17	268.74	265.10	265.74	175,500
14 Mar 25	266.10999 +1.76	266.55	263.82	264.60	169,300
13 Mar 25	264.35001 +0.95	265.66	260.96	262.65	339,600
12 Mar 25	263.39999 -2.22	266.40	263.21	265.93	311,900
11 Mar 25	265.62000 -3.19	268.99	265.25	268.99	356,900
10 Mar 25	268.81000 -1.82	273.40	268.48	269.49	295,800
07 Mar 25	270.63000 +4.82	270.78	264.48	265.15	308,100
06 Mar 25	265.81000 -6.70	271.04	264.19	271.04	346,500
05 Mar 25	272.51001 -3.60	274.66	271.13	274.05	511,700
04 Mar 25	276.10999 -2.21	280.08	276.04	276.51	332,000
03 Mar 25	278.32001 +3.96	279.45	274.15	274.15	278,900
28 Feb 25	274.35999 +5.29	274.52	268.42	269.47	453,600
27 Feb 25	269.07001 -0.78	271.98	268.91	268.91	251,600
26 Feb 25	269.85001 -0.69	272.15	269.33	270.91	244,900
25 Feb 25	270.54001 +2.47	271.14	267.69	268.07	268,700
24 Feb 25	268.07001 +1.43	269.93	266.79	266.79	287,300
21 Feb 25	266.64001 +0.37	267.43	264.84	266.67	250,700
20 Feb 25	266.26999 -0.81	267.54	264.27	267.54	251,600
19 Feb 25	267.07999 +0.87	267.42	264.94	265.81	221,500
18 Feb 25	266.20999 -1.65	268.07	265.50	267.01	257,400
14 Feb 25	267.85999 -0.19	271.31	266.97	270.07	394,400
13 Feb 25	268.04999 -2.97	271.00	259.19	264.00	699,400
12 Feb 25	271.01999 -0.33	272.67	269.44	269.44	168,800
11 Feb 25	271.35001 +0.01	271.65	270.07	270.99	183,800
10 Feb 25	271.34000 -0.40	273.84	270.82	272.24	168,400
07 Feb 25	271.73999 +1.05	273.24	269.56	270.38	230,100
06 Feb 25	270.69000 +0.69	270.85	268.36	270.35	185,700
05 Feb 25	270.00000 +1.32	270.50	267.83	269.15	240,100
04 Feb 25	268.67999 -4.04	271.03	268.13	271.03	234,200
03 Feb 25	272.72000 +5.67	274.32	264.70	264.70	491,900
31 Jan 25	267.04999 -2.95	271.49	266.64	270.89	387,200
30 Jan 25	270.00000 +8.89	270.76	261.90	261.90	406,300
29 Jan 25	261.10999 -2.26	264.82	260.82	262.16	264,400
28 Jan 25	263.37000 +2.33	264.62	260.61	261.46	297,000
27 Jan 25	261.04001 +5.76	261.42	255.68	255.68	197,300
24 Jan 25	255.28000 -2.57	257.85	254.92	257.81	305,300
23 Jan 25	257.85001 +0.97	258.24	255.30	256.87	203,100
22 Jan 25	256.88000 +0.32	257.35	254.96	256.96	221,900
21 Jan 25	256.56000 -0.47	260.73	256.46	258.27	210,400
20 Jan 25	257.03000 -0.98	260.74	255.54	257.91	101,600
17 Jan 25	258.01001 +1.53	259.48	256.66	258.91	317,100
16 Jan 25	256.48001 +3.34	257.36	253.35	253.35	137,800
15 Jan 25	253.14000 +1.58	254.85	252.27	253.49	387,200
14 Jan 25	251.56000 -2.78	254.77	250.99	254.44	268,500
13 Jan 25	254.34000 +1.98	254.58	250.14	250.76	242,900
10 Jan 25	252.36000 +1.48	254.98	250.66	250.67	365,100
09 Jan 25	250.88000 -2.13	255.19	250.09	252.94	87,200
08 Jan 25	253.00999 +5.56	253.31	248.18	248.42	332,800
07 Jan 25	247.45000 +1.09	249.38	246.50	247.00	184,300
06 Jan 25	246.36000 -0.71	248.29	244.22	246.28	136,200
03 Jan 25	247.07001 +2.31	247.55	244.20	245.00	169,000
02 Jan 25	244.75999 -1.84	248.77	244.58	248.43	198,700
31 Dec 24	246.60001 +0.74	246.60	244.86	246.43	124,300
30 Dec 24	245.86000 -1.20	246.98	244.74	245.28	159,400
27 Dec 24	247.06000 -1.54	248.96	246.55	246.98	134,800
24 Dec 24	248.60001 +2.92	248.61	245.21	246.16	64,500
23 Dec 24	245.67999 -4.79	250.99	244.44	250.98	384,500
20 Dec 24	250.47000 -0.11	251.39	249.03	250.59	1,061,300
19 Dec 24	250.58000 -1.62	253.13	250.01	251.85	251,400
18 Dec 24	252.20000 -0.15	255.04	251.12	252.14	373,800
17 Dec 24	252.35001 -1.58	255.60	251.67	253.93	500,700
16 Dec 24	253.92999 -2.07	258.28	253.53	255.97	527,300
13 Dec 24	256.00000 -6.21	261.35	255.55	261.35	373,700
12 Dec 24	262.20999 +0.24	263.12	261.25	261.86	236,000
11 Dec 24	261.97000 -1.27	265.35	261.47	264.35	271,700
10 Dec 24	263.23999 -0.88	265.84	262.20	263.69	389,300
09 Dec 24	264.12000 -5.23	270.23	263.29	269.25	427,300
06 Dec 24	269.35001 +2.32	270.85	267.80	268.09	151,800
05 Dec 24	267.03000 -1.81	268.60	265.93	268.51	217,800
04 Dec 24	268.84000 -0.63	269.93	268.31	269.93	236,400
03 Dec 24	269.47000 +1.35	270.01	267.09	268.42	214,100
02 Dec 24	268.12000 -3.30	271.82	267.09	270.07	208,900
29 Nov 24	271.42001 +0.00	272.29	269.26	270.79	244,800
28 Nov 24	271.42001 +0.59	272.94	271.42	271.99	57,700
27 Nov 24	270.82999 -1.09	273.31	270.74	271.93	217,400
26 Nov 24	271.92001 +2.49	273.51	269.51	269.51	221,900
25 Nov 24	269.42999 +4.06	269.94	265.10	266.30	366,600
22 Nov 24	265.37000 +1.35	266.67	265.14	265.19	185,700
21 Nov 24	264.01999 +3.22	264.75	258.85	260.94	334,300
20 Nov 24	260.79999 -1.05	263.00	259.58	262.20	178,400
19 Nov 24	261.85001 +1.21	262.66	257.95	259.33	199,000
18 Nov 24	260.64001 +2.03	260.77	257.73	258.27	243,900
15 Nov 24	258.60999 +0.17	259.63	257.17	257.17	275,000
14 Nov 24	258.44000 -4.21	263.78	256.54	263.25	307,400
13 Nov 24	262.64999 +1.08	263.34	261.04	261.48	245,200
12 Nov 24	261.57001 +3.46	261.90	258.32	258.32	273,000
11 Nov 24	258.10999 +2.06	259.24	257.40	257.64	201,600
08 Nov 24	256.04999 +3.83	257.14	251.92	252.76	399,300
07 Nov 24	252.22000 +2.20	252.51	248.15	249.33	140,000
06 Nov 24	250.02000 +2.65	254.29	246.80	251.70	264,500
05 Nov 24	247.37000 +0.42	247.59	245.93	247.17	160,900
04 Nov 24	246.95000 -0.20	248.06	245.81	246.91	283,200
01 Nov 24	247.14999 +1.02	247.99	246.03	246.60	201,700
31 Oct 24	246.13000 -1.08	248.83	245.08	247.21	212,600
30 Oct 24	247.21001 -4.06	250.87	246.91	250.63	281,600
29 Oct 24	251.27000 +5.46	253.29	245.66	245.81	347,800
28 Oct 24	245.81000 +1.36	246.34	244.45	244.46	299,100
25 Oct 24	244.45000 -3.16	247.70	243.88	246.45	293,200
24 Oct 24	247.61000 -1.92	249.84	242.15	248.14	343,100
23 Oct 24	249.53000 -1.07	251.52	249.40	250.36	99,600
22 Oct 24	250.60001 -0.72	250.85	248.38	250.10	89,300
21 Oct 24	251.32001 -0.81	252.69	249.79	252.13	107,600
18 Oct 24	252.13000 +0.35	252.79	251.07	252.29	139,100
17 Oct 24	251.78000 +1.68	252.10	250.55	251.01	183,900
16 Oct 24	250.10001 -0.91	251.55	249.75	250.63	172,900
15 Oct 24	251.00999 +1.41	253.67	250.78	251.22	217,400
11 Oct 24	249.60001 +2.44	249.72	247.29	247.30	130,200
10 Oct 24	247.16000 -2.10	249.91	246.40	249.58	169,500
09 Oct 24	249.25999 +3.79	249.38	245.07	245.47	167,000
08 Oct 24	245.47000 +4.79	245.63	241.65	241.65	267,400
07 Oct 24	240.67999 +1.16	242.21	237.80	239.19	141,500
04 Oct 24	239.52000 -1.94	241.53	239.16	241.53	146,600
03 Oct 24	241.46001 +1.82	242.19	237.56	242.19	188,600
02 Oct 24	239.64000 -0.30	239.80	238.03	238.83	144,700
01 Oct 24	239.94000 -1.81	241.80	239.35	241.69	424,100
30 Sep 24	241.75000 +2.00	241.98	238.42	239.39	194,000
27 Sep 24	239.75000 -0.89	241.56	239.62	240.59	150,600
26 Sep 24	240.64000 -2.68	245.30	240.50	245.30	166,800
25 Sep 24	243.32001 +2.33	243.52	240.91	241.15	184,400
24 Sep 24	240.99001 -2.84	243.29	239.78	243.20	208,200
23 Sep 24	243.83000 +0.83	244.28	242.00	243.33	147,600
20 Sep 24	243.00000 -0.05	244.66	241.36	243.14	858,700
19 Sep 24	243.05000 +0.83	244.44	241.81	243.80	271,500
18 Sep 24	242.22000 -4.48	246.30	240.75	246.30	324,400
17 Sep 24	246.70000 -5.36	252.63	246.48	252.16	254,600
16 Sep 24	252.06000 -0.33	253.95	251.03	252.73	485,600
13 Sep 24	252.39000 -0.24	253.32	252.10	252.57	142,400
12 Sep 24	252.63000 +1.13	253.04	250.12	251.50	185,700
11 Sep 24	251.50000 +0.28	252.16	248.13	251.21	139,900
10 Sep 24	251.22000 +0.35	251.55	250.02	250.87	134,900
09 Sep 24	250.87000 +3.16	252.06	249.08	249.23	258,700
06 Sep 24	247.71001 -2.08	251.18	246.54	250.00	209,400
05 Sep 24	249.78999 +0.17	249.84	247.41	249.33	131,200
04 Sep 24	249.62000 -1.31	251.85	248.89	251.06	117,900
03 Sep 24	250.92999 -0.39	252.22	249.81	251.59	196,400
30 Aug 24	251.32001 +0.79	251.97	249.83	250.89	143,900
29 Aug 24	250.53000 +0.50	252.54	249.96	250.03	121,900
28 Aug 24	250.03000 -0.14	251.34	248.49	250.89	190,500
27 Aug 24	250.17000 -1.43	252.85	250.07	251.68	151,500
26 Aug 24	251.60001 -0.23	252.87	250.57	251.83	115,200
23 Aug 24	251.83000 +0.63	252.91	250.62	251.14	135,000
22 Aug 24	251.20000 +0.41	252.11	250.16	250.91	90,800
21 Aug 24	250.78999 +2.06	251.01	248.67	248.87	127,700
20 Aug 24	248.73000 -0.40	249.69	248.34	249.69	118,800
19 Aug 24	249.13000 +0.27	250.68	248.50	249.33	182,100
16 Aug 24	248.86000 -2.53	251.85	248.62	251.57	126,400
15 Aug 24	251.39000 +2.32	251.60	248.96	249.98	199,800
14 Aug 24	249.07001 +1.72	249.63	247.18	247.62	102,200
13 Aug 24	247.35001 +0.00	247.64	245.94	247.17	118,500
12 Aug 24	247.35001 -0.27	248.67	246.30	248.06	179,100
09 Aug 24	247.62000 +0.59	248.28	245.40	247.41	333,900
08 Aug 24	247.03000 +0.64	249.46	246.73	247.27	231,500
07 Aug 24	246.39000 +1.52	248.09	244.50	245.39	341,600
06 Aug 24	244.87000 -3.94	247.83	244.05	245.48	511,000
02 Aug 24	248.81000 +0.86	249.36	245.24	247.14	760,000
01 Aug 24	247.95000 +2.40	248.07	244.26	245.54	397,700
31 Jul 24	245.55000 +1.18	246.10	244.75	245.27	221,200
30 Jul 24	244.37000 +0.52	246.72	243.99	243.99	180,400
29 Jul 24	243.85001 +0.76	245.35	242.87	243.68	158,800
26 Jul 24	243.09000 +0.35	245.15	241.63	244.17	199,100
25 Jul 24	242.74001 -5.63	251.99	240.35	251.99	448,700
24 Jul 24	248.37000 -0.83	249.99	247.06	247.75	214,400
23 Jul 24	249.20000 -0.58	251.09	248.92	251.09	139,400
22 Jul 24	249.78000 +2.06	249.98	248.31	249.00	193,000
19 Jul 24	247.72000 -0.98	249.75	246.97	249.75	170,700
18 Jul 24	248.70000 -0.95	250.30	247.97	249.25	499,400
17 Jul 24	249.64999 +0.38	250.31	247.93	248.49	296,500
16 Jul 24	249.27000 +3.08	249.55	246.56	246.56	117,500
15 Jul 24	246.19000 +0.15	248.50	245.98	247.16	424,800
12 Jul 24	246.03999 +2.05	247.22	244.50	244.50	192,500
11 Jul 24	243.99001 -1.17	246.78	243.23	245.00	113,100
10 Jul 24	245.16000 +2.32	246.09	242.92	244.07	193,700
09 Jul 24	242.84000 +0.53	243.66	242.37	242.62	115,000
08 Jul 24	242.31000 +0.70	243.47	242.09	242.11	139,800
05 Jul 24	241.61000 -2.64	244.78	241.48	244.54	314,100
04 Jul 24	244.25000 +2.24	245.37	242.13	242.13	141,900
03 Jul 24	242.00999 +2.55	243.04	239.44	240.47	270,300
02 Jul 24	239.46001 -0.57	241.63	237.07	241.63	286,000
28 Jun 24	240.03000 -0.71	242.46	239.87	241.08	194,700
27 Jun 24	240.74001 +2.71	240.80	237.77	238.09	219,500
26 Jun 24	238.03000 -1.04	239.21	237.31	238.71	303,700
25 Jun 24	239.07001 -0.68	240.66	238.46	240.51	184,100
24 Jun 24	239.75000 +0.58	240.76	238.81	239.64	238,200
21 Jun 24	239.17000 +1.18	240.38	237.64	238.42	1,335,700
20 Jun 24	237.99001 +2.74	238.76	236.18	236.18	337,200
19 Jun 24	235.25000 -2.19	238.99	234.96	236.74	168,000
18 Jun 24	237.44000 +0.32	238.64	235.64	237.56	269,400
17 Jun 24	237.12000 +5.56	237.99	230.39	231.56	313,700
14 Jun 24	231.56000 +2.08	232.27	229.26	229.48	199,700
13 Jun 24	229.48000 +0.34	229.98	227.28	229.27	162,600
12 Jun 24	229.14000 -0.25	230.88	228.37	229.33	353,300
11 Jun 24	229.39000 -1.49	231.22	228.96	230.32	148,800
10 Jun 24	230.88000 +3.09	231.27	228.01	228.01	262,800
07 Jun 24	227.78999 -3.17	233.30	227.46	230.91	181,800
06 Jun 24	230.96001 +0.21	233.44	230.07	230.91	165,500
05 Jun 24	230.75000 +3.29	231.81	227.66	228.14	230,500
04 Jun 24	227.46001 +4.84	227.49	220.79	222.80	211,400
03 Jun 24	222.62000 -1.20	225.81	219.95	224.00	291,700
31 May 24	223.82001 +2.83	223.94	220.15	221.59	233,600
30 May 24	220.99001 +0.90	221.46	219.62	220.36	271,800
29 May 24	220.09000 -2.11	221.99	219.99	221.74	208,800
28 May 24	222.20000 -4.47	225.09	222.09	225.00	278,000
27 May 24	226.67000 +0.51	227.44	225.75	226.60	38,200
24 May 24	226.16000 +0.17	226.59	224.39	226.54	215,900
23 May 24	225.99001 -0.62	227.72	225.38	227.39	199,900
22 May 24	226.61000 +1.20	226.80	225.34	225.71	219,900
21 May 24	225.41000 -2.59	226.98	225.04	226.96	115,500
17 May 24	228.00000 +1.07	228.34	225.43	226.75	341,100
16 May 24	226.92999 +1.36	227.01	225.04	226.25	477,100
15 May 24	225.57001 -0.50	227.43	225.28	226.02	227,400
14 May 24	226.07001 -0.91	227.92	225.16	226.72	141,900
13 May 24	226.98000 -1.75	229.08	225.50	228.59	455,100
10 May 24	228.73000 +1.54	229.25	227.03	228.52	218,300
09 May 24	227.19000 +0.00	227.75	226.46	227.09	183,000
08 May 24	227.19000 +0.12	228.06	226.19	227.31	119,200
07 May 24	227.07001 -0.57	228.55	226.15	227.84	142,900
06 May 24	227.64000 +3.00	227.78	224.31	225.37	242,700
03 May 24	224.64000 +1.14	226.14	223.68	223.68	146,100
02 May 24	223.50000 +0.48	223.87	222.00	222.37	203,400
01 May 24	223.02000 -0.18	224.25	221.25	222.87	225,800
30 Apr 24	223.20000 -1.75	226.43	222.98	224.95	216,300
29 Apr 24	224.95000 +1.40	226.39	223.39	223.39	261,700
26 Apr 24	223.55000 -2.10	225.83	222.68	225.18	206,000
25 Apr 24	225.64999 -2.01	231.60	220.91	231.60	308,700
24 Apr 24	227.66000 +0.67	228.70	227.38	227.83	250,700
23 Apr 24	226.99001 -0.87	228.85	226.67	228.85	173,000
22 Apr 24	227.86000 +0.99	229.28	227.69	228.15	130,600
19 Apr 24	226.87000 +0.50	227.35	225.70	226.45	184,300
18 Apr 24	226.37000 -0.45	227.72	225.46	226.90	140,000
17 Apr 24	226.82001 -0.67	228.61	225.87	228.48	160,700
16 Apr 24	227.49001 -1.03	229.79	227.25	228.90	387,700
15 Apr 24	228.52000 -1.77	232.86	227.24	232.00	171,700
12 Apr 24	230.28999 +1.07	231.07	228.78	229.58	149,600
11 Apr 24	229.22000 -1.11	230.30	227.93	229.60	109,900
10 Apr 24	230.33000 +1.87	230.57	226.74	228.35	255,000
09 Apr 24	228.46001 +0.00	229.33	226.11	228.46	240,200
08 Apr 24	228.46001 +0.18	229.11	227.16	227.81	129,900
05 Apr 24	228.28000 +1.47	230.29	227.75	228.54	154,700
04 Apr 24	226.81000 -0.91	229.77	225.90	228.43	162,900
03 Apr 24	227.72000 -2.27	230.50	227.70	229.68	116,000
02 Apr 24	229.99001 -1.26	231.33	229.34	231.13	172,800
01 Apr 24	231.25000 -1.62	232.59	229.56	232.58	114,500
28 Mar 24	232.87000 -0.15	234.79	232.05	233.66	233,000
27 Mar 24	233.02000 +1.96	234.01	231.77	232.19	120,500
26 Mar 24	231.06000 -0.41	232.08	229.99	230.37	148,800
25 Mar 24	231.47000 -1.10	233.46	231.35	232.29	82,500
22 Mar 24	232.57001 +0.47	233.19	231.60	233.18	116,000
21 Mar 24	232.10001 +2.27	233.02	229.88	230.00	165,500
20 Mar 24	229.83000 -3.63	234.23	229.64	234.23	187,200
19 Mar 24	233.46001 +1.00	234.24	230.95	233.68	185,500
18 Mar 24	232.46001 +0.93	233.46	231.59	231.79	341,700
15 Mar 24	231.53000 +2.50	231.95	228.24	228.24	1,456,400
14 Mar 24	229.03000 +0.34	229.87	227.25	229.11	155,200
13 Mar 24	228.69000 +0.98	229.16	227.59	227.83	234,900
12 Mar 24	227.71001 +1.51	228.65	226.39	226.54	134,100
11 Mar 24	226.20000 +1.06	226.20	224.51	225.12	131,000
08 Mar 24	225.14000 -1.08	227.13	224.41	226.22	229,700
07 Mar 24	226.22000 -0.93	227.87	225.18	227.16	442,700
06 Mar 24	227.14999 -0.48	229.09	226.41	228.45	259,800
05 Mar 24	227.63000 +2.23	227.87	225.24	225.29	237,400
04 Mar 24	225.39999 +1.05	226.12	223.70	223.70	133,300
01 Mar 24	224.35001 -1.47	226.27	224.11	225.13	166,900
29 Feb 24	225.82001 -1.12	226.35	222.68	226.35	418,500
28 Feb 24	226.94000 -0.84	229.44	226.60	227.53	179,800
27 Feb 24	227.78000 -1.84	229.34	225.94	229.16	155,100
26 Feb 24	229.62000 -0.17	231.95	229.50	230.55	132,700
23 Feb 24	229.78999 -0.08	230.89	228.62	229.78	250,600
22 Feb 24	229.87000 +3.94	230.50	225.81	226.03	199,100
21 Feb 24	225.92999 -0.23	226.97	224.64	225.78	219,800
20 Feb 24	226.16000 -0.23	228.38	225.61	225.61	221,900
16 Feb 24	226.39000 +3.59	226.97	222.77	223.86	327,900
15 Feb 24	222.80000 +0.62	222.84	219.50	221.02	393,000
14 Feb 24	222.17999 +9.82	222.49	214.54	214.85	451,900
13 Feb 24	212.36000 +4.72	214.08	207.23	207.58	562,300
12 Feb 24	207.64000 -3.31	210.27	206.91	210.18	325,700
09 Feb 24	210.95000 +0.98	211.23	209.64	210.36	272,600
08 Feb 24	209.97000 -1.41	211.38	209.86	211.38	206,200
07 Feb 24	211.38000 -0.30	212.40	210.92	211.84	117,500
06 Feb 24	211.67999 -1.08	214.68	211.37	214.59	218,200
05 Feb 24	212.75999 +0.07	213.80	211.71	212.72	241,600
02 Feb 24	212.69000 +0.69	213.20	210.55	212.00	162,200
01 Feb 24	212.00000 +3.29	212.07	208.93	209.35	163,500
31 Jan 24	208.71001 -1.12	211.70	207.74	210.10	319,800
30 Jan 24	209.83000 +0.76	209.94	207.70	209.13	140,300
29 Jan 24	209.07001 +1.56	209.08	207.20	208.03	97,300
26 Jan 24	207.50999 +0.83	207.93	205.36	206.36	208,200
25 Jan 24	206.67999 +1.33	206.99	204.47	204.54	200,400
24 Jan 24	205.35001 -1.16	208.34	205.04	207.10	217,600
23 Jan 24	206.50999 +0.80	206.66	205.06	205.47	358,100
22 Jan 24	205.71001 +1.31	206.50	203.29	205.16	260,000
19 Jan 24	204.39999 +2.56	205.07	201.38	201.47	333,700
18 Jan 24	201.84000 +3.60	201.95	198.33	198.80	298,000
17 Jan 24	198.24001 +0.03	199.52	196.66	197.85	238,200
16 Jan 24	198.21001 -1.17	199.01	197.29	199.01	417,700
15 Jan 24	199.38000 -0.23	200.62	197.67	199.58	47,800
12 Jan 24	199.61000 +1.20	199.68	197.06	198.87	147,200
11 Jan 24	198.41000 -0.51	199.95	196.90	199.39	362,300
10 Jan 24	198.92000 +1.57	199.20	196.70	196.94	132,800
09 Jan 24	197.35001 +1.09	197.83	195.98	196.64	284,800
08 Jan 24	196.25999 +0.56	196.49	194.55	195.80	319,700
05 Jan 24	195.70000 -1.29	196.74	194.49	195.91	421,000
04 Jan 24	196.99001 -0.03	198.41	196.63	197.02	160,100
03 Jan 24	197.02000 -1.06	199.12	196.93	197.34	199,800
02 Jan 24	198.08000 +0.22	199.04	196.36	196.85	233,200
29 Dec 23	197.86000 +1.06	197.88	196.61	196.79	90,400
28 Dec 23	196.80000 +1.24	196.96	195.22	195.86	132,300
27 Dec 23	195.56000 +0.12	196.04	194.55	195.44	191,500
22 Dec 23	195.44000 -0.27	197.27	195.15	195.92	171,900
21 Dec 23	195.71001 -0.01	197.42	195.06	195.44	158,600
20 Dec 23	195.72000 -0.76	197.10	195.47	196.36	264,200
19 Dec 23	196.48000 -1.11	197.65	195.90	197.26	223,700
18 Dec 23	197.59000 +3.00	198.49	194.75	194.75	147,800
15 Dec 23	194.59000 -2.91	198.13	193.37	198.13	1,987,800
14 Dec 23	197.50000 -3.14	201.97	197.14	201.58	399,500
13 Dec 23	200.64000 +2.88	201.91	197.43	197.88	274,300
12 Dec 23	197.75999 +5.70	197.95	192.64	193.00	383,800
11 Dec 23	192.06000 +4.11	192.60	186.71	188.08	259,400
08 Dec 23	187.95000 -0.22	188.52	187.03	188.29	141,800
07 Dec 23	188.17000 -1.01	189.42	187.00	189.42	218,900
06 Dec 23	189.17999 -1.26	191.05	188.71	190.03	193,300
05 Dec 23	190.44000 +1.06	190.80	188.98	189.79	362,800
04 Dec 23	189.38000 +1.01	190.47	188.50	190.25	179,600
01 Dec 23	188.37000 +4.58	188.55	183.62	184.00	435,500
30 Nov 23	183.78999 +3.49	183.83	180.33	181.11	180,100
29 Nov 23	180.30000 -0.17	181.07	179.67	180.65	175,300
28 Nov 23	180.47000 -1.52	182.12	180.16	182.12	196,900
27 Nov 23	181.99001 +0.20	183.32	181.58	182.73	274,900
24 Nov 23	181.78999 -0.74	182.88	180.48	182.22	180,800
23 Nov 23	182.53000 +0.15	183.70	181.51	181.78	78,700
22 Nov 23	182.38000 +2.06	182.58	180.41	180.41	153,200
21 Nov 23	180.32001 -4.07	181.20	178.43	180.70	397,100
20 Nov 23	184.39000 -0.43	185.49	184.32	184.49	104,500
17 Nov 23	184.82001 -0.99	186.34	183.24	186.31	289,500
16 Nov 23	185.81000 +2.44	186.11	183.68	183.68	157,200
15 Nov 23	183.37000 -1.45	185.74	183.22	184.94	198,800
14 Nov 23	184.82001 +4.63	186.00	180.29	181.12	270,900
13 Nov 23	180.19000 -0.01	180.52	178.64	180.01	121,000
10 Nov 23	180.20000 +0.00	181.28	179.24	180.29	212,000
09 Nov 23	180.20000 -1.08	181.70	179.88	181.70	136,500
08 Nov 23	181.28000 +0.02	182.07	180.61	181.99	106,100
07 Nov 23	181.25999 -0.12	181.54	180.31	180.99	390,600
06 Nov 23	181.38000 -0.70	183.49	180.88	182.35	124,100
03 Nov 23	182.08000 -0.29	183.10	180.71	182.39	424,100
02 Nov 23	182.37000 +2.49	183.65	179.17	179.75	291,200
01 Nov 23	179.88000 +0.32	180.32	178.58	179.97	190,100
31 Oct 23	179.56000 +0.14	181.09	179.14	180.47	274,400
30 Oct 23	179.42000 +1.82	179.77	177.90	178.72	186,800
27 Oct 23	177.60001 +0.66	178.57	176.09	177.37	476,600
26 Oct 23	176.94000 -12.55	185.31	174.74	184.91	792,300
25 Oct 23	189.49001 +4.95	190.43	183.14	183.15	368,200
24 Oct 23	184.53999 -1.07	187.43	184.15	186.62	340,200
23 Oct 23	185.61000 -1.50	188.54	185.48	187.09	149,000
20 Oct 23	187.11000 +0.55	188.39	185.83	186.15	219,100
19 Oct 23	186.56000 -2.15	189.15	186.11	188.34	213,600
18 Oct 23	188.71001 -1.15	189.90	188.47	188.47	181,700
17 Oct 23	189.86000 +1.06	191.62	189.22	189.22	177,500
16 Oct 23	188.80000 -0.23	190.36	186.87	189.28	144,000
13 Oct 23	189.03000 +1.37	189.99	187.47	188.33	164,700
12 Oct 23	187.66000 +0.00	189.96	186.64	188.47	97,600
11 Oct 23	187.66000 +0.31	188.25	186.54	187.69	95,600
10 Oct 23	187.35001 +1.52	188.92	186.30	186.91	269,500
06 Oct 23	185.83000 +0.18	186.91	183.49	184.79	169,800
05 Oct 23	185.64999 +2.00	185.93	182.79	183.11	174,600
04 Oct 23	183.64999 +1.25	184.26	182.07	182.72	182,500
03 Oct 23	182.39999 +1.24	182.47	179.48	180.01	181,900
02 Oct 23	181.16000 -1.21	182.61	179.08	182.33	230,400
29 Sep 23	182.37000 -1.68	184.70	182.14	183.86	319,300
28 Sep 23	184.05000 +0.51	185.49	183.69	183.87	187,700
27 Sep 23	183.53999 -0.66	184.91	181.72	184.63	265,700
26 Sep 23	184.20000 -1.72	187.07	184.01	185.62	199,500
25 Sep 23	185.92000 +0.41	187.11	184.87	184.88	136,400
22 Sep 23	185.50999 -1.40	187.18	185.30	187.18	147,200
21 Sep 23	186.91000 -4.00	191.23	186.69	190.46	290,800
20 Sep 23	190.91000 +1.07	191.62	189.84	189.86	130,500
19 Sep 23	189.84000 -1.02	190.35	188.43	190.00	193,000
18 Sep 23	190.86000 -0.99	192.30	190.14	190.35	145,500
15 Sep 23	191.85001 -0.30	193.65	191.68	192.93	1,055,100
14 Sep 23	192.14999 -0.19	193.40	190.96	193.10	298,600
13 Sep 23	192.34000 +2.36	192.56	189.23	189.67	180,800
12 Sep 23	189.98000 +0.98	190.42	188.84	189.29	236,600
11 Sep 23	189.00000 +0.99	189.51	186.60	187.30	89,300
08 Sep 23	188.00999 -1.96	190.33	187.79	189.13	112,800
07 Sep 23	189.97000 +2.31	190.59	188.12	188.13	350,100
06 Sep 23	187.66000 -2.05	189.84	187.54	189.69	293,600
05 Sep 23	189.71001 +0.30	190.25	188.35	189.78	125,900
01 Sep 23	189.41000 +4.17	189.76	186.96	188.72	392,400
31 Aug 23	185.24001 -2.05	187.72	184.93	187.52	262,300
30 Aug 23	187.28999 -1.23	189.59	187.00	189.04	192,000
29 Aug 23	188.52000 +1.21	188.82	186.74	187.96	215,500
28 Aug 23	187.31000 -0.24	188.99	187.29	187.96	87,600
25 Aug 23	187.55000 +2.30	188.34	185.85	185.99	162,600
24 Aug 23	185.25000 -1.27	187.36	185.15	187.11	242,900
23 Aug 23	186.52000 +0.55	187.29	185.67	186.70	126,200
22 Aug 23	185.97000 -0.90	187.09	185.28	186.98	186,100
21 Aug 23	186.87000 -0.02	188.39	186.61	186.89	183,600
18 Aug 23	186.89000 +0.79	187.80	185.55	185.55	138,000
17 Aug 23	186.10001 -2.08	188.56	185.78	188.04	166,000
16 Aug 23	188.17999 +1.30	189.54	186.55	186.55	262,500
15 Aug 23	186.88000 -3.46	190.08	186.59	188.98	428,800
14 Aug 23	190.34000 +1.21	191.15	189.17	189.17	213,200
11 Aug 23	189.13000 +1.12	189.34	187.46	188.00	246,300
10 Aug 23	188.00999 -3.26	192.25	185.77	192.21	478,700
09 Aug 23	191.27000 +3.18	192.01	188.42	189.36	219,500
08 Aug 23	188.09000 -2.06	193.41	187.30	191.49	318,800
04 Aug 23	190.14999 +2.30	191.40	185.21	187.64	312,500
03 Aug 23	187.85001 -0.90	191.06	186.18	187.06	544,500
02 Aug 23	188.75000 -1.11	191.46	187.78	189.69	433,600
01 Aug 23	189.86000 +3.63	191.49	186.20	186.20	446,300
31 Jul 23	186.23000 -0.95	187.65	185.45	187.65	218,100
28 Jul 23	187.17999 +0.68	188.69	186.04	187.56	214,600
27 Jul 23	186.50000 -2.17	189.56	184.85	188.65	323,400
26 Jul 23	188.67000 +0.13	190.19	186.88	187.52	337,200
25 Jul 23	188.53999 -2.76	191.76	188.14	191.76	220,000
24 Jul 23	191.30000 +0.15	191.78	190.09	191.24	167,300
21 Jul 23	191.14999 +1.86	192.77	191.02	191.09	327,300
20 Jul 23	189.28999 +3.80	189.43	184.97	185.48	124,700
19 Jul 23	185.49001 +1.12	185.71	183.70	184.32	213,800
18 Jul 23	184.37000 -2.20	186.90	183.57	186.17	510,800
17 Jul 23	186.57001 -0.45	188.41	186.44	187.02	126,600
14 Jul 23	187.02000 +2.03	187.54	184.26	185.31	279,000
13 Jul 23	184.99001 +1.54	185.46	181.95	183.78	241,600
12 Jul 23	183.45000 +0.08	185.07	182.07	184.08	239,900
11 Jul 23	183.37000 -0.80	184.17	181.98	183.94	201,100
10 Jul 23	184.17000 -0.15	186.49	183.91	184.79	124,400
07 Jul 23	184.32001 -2.92	186.49	184.30	186.30	233,400
06 Jul 23	187.24001 -0.25	188.05	186.17	186.91	276,100
05 Jul 23	187.49001 +0.64	187.96	186.57	186.65	234,200
04 Jul 23	186.85001 -2.48	190.00	186.74	189.80	50,900
30 Jun 23	189.33000 +3.52	189.57	185.97	185.97	316,800
29 Jun 23	185.81000 +1.77	186.10	183.78	184.58	235,700
28 Jun 23	184.03999 +1.13	184.37	183.09	183.89	189,600
27 Jun 23	182.91000 +1.72	183.99	181.14	181.14	186,400
26 Jun 23	181.19000 +1.56	182.10	178.52	179.23	161,500
23 Jun 23	179.63000 -0.63	182.11	179.29	180.26	273,800
22 Jun 23	180.25999 +0.23	180.40	178.97	180.27	136,000
21 Jun 23	180.03000 -0.81	180.86	179.51	180.84	114,800
20 Jun 23	180.84000 +0.10	182.37	180.00	180.65	357,800
19 Jun 23	180.74001 -0.76	182.03	180.62	182.03	23,300
16 Jun 23	181.50000 -0.18	183.66	181.25	181.75	919,000
15 Jun 23	181.67999 -0.81	182.71	180.55	181.00	199,800
14 Jun 23	182.49001 +2.29	182.94	179.22	179.77	252,800
13 Jun 23	180.20000 -1.28	181.50	179.30	181.50	203,300
12 Jun 23	181.48000 +0.30	182.32	180.24	181.30	159,600
09 Jun 23	181.17999 -0.41	181.83	179.46	181.59	138,700
08 Jun 23	181.59000 +1.04	182.70	179.25	180.08	197,300
07 Jun 23	180.55000 -2.67	183.22	180.44	183.22	250,700
06 Jun 23	183.22000 -2.53	187.10	182.80	185.84	222,000
05 Jun 23	185.75000 -1.50	188.47	185.52	186.97	260,600
02 Jun 23	187.25000 +2.32	188.50	184.62	185.07	208,600
01 Jun 23	184.92999 -0.59	185.64	183.64	185.17	161,900
31 May 23	185.52000 -0.68	187.84	185.23	186.08	285,100
30 May 23	186.20000 -1.95	188.23	185.07	188.23	160,000
29 May 23	188.14999 -0.33	189.07	187.44	189.07	41,700
26 May 23	188.48000 +0.93	190.71	188.21	188.21	170,400
25 May 23	187.55000 +1.04	188.03	185.45	186.51	179,800
24 May 23	186.50999 +0.71	188.08	185.71	185.86	166,700
23 May 23	185.80000 -3.73	187.93	185.08	187.92	315,700
19 May 23	189.53000 +1.18	190.28	188.74	189.28	251,100
18 May 23	188.35001 -0.72	188.60	187.12	188.16	259,400
17 May 23	189.07001 -2.52	192.73	187.73	191.98	255,800
16 May 23	191.59000 -1.93	192.92	191.06	192.89	245,300
15 May 23	193.52000 -1.53	195.57	192.44	195.29	172,500
12 May 23	195.05000 +1.33	195.95	193.98	193.98	151,200
11 May 23	193.72000 -0.04	195.95	192.46	194.79	174,600
10 May 23	193.75999 +2.68	193.87	191.46	191.46	120,800
09 May 23	191.08000 +1.35	192.11	189.51	189.51	213,100
08 May 23	189.73000 +1.28	190.63	187.37	187.87	147,800
05 May 23	188.45000 -0.09	189.00	187.26	188.82	214,900
04 May 23	188.53999 -0.91	190.59	187.81	188.45	177,100
03 May 23	189.45000 +0.02	190.86	188.56	189.96	203,000
02 May 23	189.42999 +0.89	189.84	186.93	188.07	389,200
01 May 23	188.53999 +0.08	189.35	186.42	189.35	348,700
28 Apr 23	188.46001 +2.30	190.02	185.37	186.99	635,000
27 Apr 23	186.16000 -5.14	188.07	180.45	187.47	876,600
26 Apr 23	191.30000 -1.39	192.19	190.51	191.37	339,800
25 Apr 23	192.69000 +0.14	194.40	192.48	193.45	345,300
24 Apr 23	192.55000 -3.81	195.89	192.23	194.97	384,400
21 Apr 23	196.36000 +2.55	196.65	194.73	194.99	193,600
20 Apr 23	193.81000 +1.42	194.42	191.80	191.80	255,900
19 Apr 23	192.39000 +0.93	193.31	191.73	192.01	250,100
18 Apr 23	191.46001 -1.32	193.65	190.59	193.09	365,600
17 Apr 23	192.78000 +1.48	193.28	191.86	192.14	219,100
14 Apr 23	191.30000 -0.58	192.48	191.01	191.86	119,000
13 Apr 23	191.88000 +0.44	192.12	190.13	191.44	263,900
12 Apr 23	191.44000 +2.77	192.30	189.60	189.60	229,300
11 Apr 23	188.67000 +1.87	190.20	186.27	186.82	227,700
10 Apr 23	186.80000 +0.94	187.24	184.96	185.51	108,400
06 Apr 23	185.86000 +1.29	186.20	184.42	184.58	144,100
05 Apr 23	184.57001 -1.59	187.37	184.05	186.16	291,300
04 Apr 23	186.16000 -0.99	187.88	185.39	187.88	231,600
03 Apr 23	187.14999 -0.95	188.09	186.62	187.31	175,900
31 Mar 23	188.10001 +1.47	189.19	187.53	187.53	234,200
30 Mar 23	186.63000 +2.02	187.53	184.71	185.88	249,800
29 Mar 23	184.61000 +1.25	185.13	183.72	184.59	184,400
28 Mar 23	183.36000 +1.03	183.98	181.87	181.87	115,100
27 Mar 23	182.33000 -1.10	185.36	182.24	183.43	182,800
24 Mar 23	183.42999 +3.45	184.00	180.31	180.45	172,700
23 Mar 23	179.98000 -1.47	182.38	179.29	181.76	225,100
22 Mar 23	181.45000 -1.49	183.54	181.37	183.54	188,000
21 Mar 23	182.94000 -2.20	185.76	182.39	185.76	188,000
20 Mar 23	185.14000 +0.52	187.38	184.33	184.75	188,400
17 Mar 23	184.62000 -2.06	186.68	184.46	186.45	689,700
16 Mar 23	186.67999 +0.91	187.84	184.64	185.40	246,900
15 Mar 23	185.77000 +1.33	185.95	182.96	183.74	336,300
14 Mar 23	184.44000 +2.35	185.10	182.05	182.76	256,300
13 Mar 23	182.09000 +0.85	183.84	180.30	180.56	308,000
10 Mar 23	181.24001 -1.91	183.35	180.83	182.56	327,500
09 Mar 23	183.14999 -0.65	185.82	182.91	184.05	254,000
08 Mar 23	183.80000 +0.48	184.14	182.89	184.14	189,900
07 Mar 23	183.32001 -1.06	185.23	182.97	185.23	304,100
06 Mar 23	184.38000 +2.08	185.57	182.12	182.12	258,700
03 Mar 23	182.30000 +0.50	182.49	179.96	182.45	217,500
02 Mar 23	181.80000 +0.28	182.70	181.08	181.27	409,900
01 Mar 23	181.52000 -1.20	183.98	181.48	181.93	172,100
28 Feb 23	182.72000 -1.77	185.01	181.86	183.41	271,100
27 Feb 23	184.49001 +2.08	185.09	182.68	182.96	131,400
24 Feb 23	182.41000 -0.15	183.77	181.16	182.68	276,800
23 Feb 23	182.56000 -1.78	184.03	181.57	184.01	230,700
22 Feb 23	184.34000 +1.27	186.45	183.20	183.75	346,400
21 Feb 23	183.07001 -0.40	184.55	181.89	183.21	315,300
17 Feb 23	183.47000 +0.12	187.07	182.85	185.14	419,700
16 Feb 23	183.35001 +2.00	186.05	179.64	182.25	378,100
15 Feb 23	181.35001 +1.72	181.78	179.27	179.27	181,700
14 Feb 23	179.63000 +0.06	179.82	178.51	179.64	213,500
13 Feb 23	179.57001 -1.05	182.09	179.37	181.13	189,800
10 Feb 23	180.62000 +0.76	181.48	178.79	179.23	390,800
09 Feb 23	179.86000 +0.51	180.19	178.30	180.16	249,400
08 Feb 23	179.35001 +0.74	179.52	178.00	178.19	207,100
07 Feb 23	178.61000 -0.05	178.82	176.46	178.05	280,000
06 Feb 23	178.66000 +1.51	178.94	177.00	177.00	232,400
03 Feb 23	177.14999 +1.41	177.69	175.15	176.46	364,100
02 Feb 23	175.74001 -1.03	177.64	175.22	177.30	372,000
01 Feb 23	176.77000 +0.21	178.05	174.14	175.50	467,400
31 Jan 23	176.56000 +1.10	176.84	175.21	176.00	384,400
30 Jan 23	175.46001 +0.75	176.60	175.27	175.46	268,800
27 Jan 23	174.71001 +0.53	175.05	172.40	174.11	390,600
26 Jan 23	174.17999 -2.03	176.71	173.45	176.71	215,700
25 Jan 23	176.21001 +2.58	176.35	172.63	172.77	403,100
24 Jan 23	173.63000 +0.78	174.87	172.36	173.23	275,100
23 Jan 23	172.85001 +0.75	173.67	171.75	172.08	199,900
20 Jan 23	172.10001 +0.59	172.75	169.72	171.47	365,400
19 Jan 23	171.50999 -1.64	173.81	171.49	173.06	495,500
18 Jan 23	173.14999 -3.11	177.29	173.11	176.23	396,900
17 Jan 23	176.25999 +0.12	178.05	176.14	176.14	340,800
16 Jan 23	176.14000 +1.35	176.31	174.66	174.88	121,400
13 Jan 23	174.78999 +3.78	175.07	170.79	171.25	361,700
12 Jan 23	171.00999 -6.41	176.89	170.22	176.89	472,000
11 Jan 23	177.42000 +1.28	178.67	175.10	177.10	353,300
10 Jan 23	176.14000 -1.02	176.95	173.23	176.95	323,400
09 Jan 23	177.16000 -1.33	179.39	176.78	178.71	196,600
06 Jan 23	178.49001 +3.84	178.69	174.64	174.65	233,500
05 Jan 23	174.64999 -4.00	178.63	173.86	178.63	218,000
04 Jan 23	178.64999 -1.38	180.04	177.98	179.92	173,500
03 Jan 23	180.03000 +0.55	182.36	178.53	181.22	150,800
30 Dec 22	179.48000 -1.33	180.26	178.07	179.62	202,200
29 Dec 22	180.81000 +0.49	181.64	180.31	180.77	131,300
28 Dec 22	180.32001 -0.95	181.82	180.24	181.61	165,800
23 Dec 22	181.27000 +0.98	181.39	178.81	179.59	162,600
22 Dec 22	180.28999 -1.97	182.82	179.67	181.50	259,700
21 Dec 22	182.25999 +1.67	183.85	180.69	180.99	187,700
20 Dec 22	180.59000 -1.51	182.34	180.14	181.77	318,400
19 Dec 22	182.10001 -2.17	184.91	181.59	183.65	379,000
16 Dec 22	184.27000 -3.34	187.08	184.02	186.19	903,800
15 Dec 22	187.61000 -2.85	189.99	185.39	189.99	351,400
14 Dec 22	190.46001 -0.42	193.09	190.24	191.22	308,100
13 Dec 22	190.88000 -0.66	193.72	190.41	193.04	281,400
12 Dec 22	191.53999 +0.48	192.60	189.95	191.06	310,000
09 Dec 22	191.06000 +0.19	192.52	190.29	191.21	180,200
08 Dec 22	190.87000 -0.76	192.10	190.41	191.42	220,900
07 Dec 22	191.63000 -0.77	194.77	191.23	192.00	268,300
06 Dec 22	192.39999 -2.09	195.65	191.56	194.57	227,400
05 Dec 22	194.49001 -1.31	195.66	192.55	195.66	227,700
02 Dec 22	195.80000 +2.37	196.62	192.38	192.85	251,700
01 Dec 22	193.42999 -0.71	195.94	192.74	194.08	181,400
30 Nov 22	194.14000 +2.85	194.38	190.13	191.41	525,400
29 Nov 22	191.28999 -0.65	192.96	190.51	192.08	140,900
28 Nov 22	191.94000 +0.87	193.37	190.60	190.60	267,400
25 Nov 22	191.07001 +0.54	191.39	189.70	190.70	146,200
24 Nov 22	190.53000 +0.90	191.49	189.87	191.19	43,000
23 Nov 22	189.63000 -0.09	191.11	189.55	189.72	196,400
22 Nov 22	189.72000 +0.47	190.82	188.65	189.45	163,900
21 Nov 22	189.25000 +1.61	190.84	188.52	188.54	311,200
18 Nov 22	187.64000 +2.64	188.07	186.51	186.59	260,600
17 Nov 22	185.00000 +0.59	186.69	183.83	184.76	264,400
16 Nov 22	184.41000 +3.45	185.20	181.32	181.32	298,500
15 Nov 22	180.96001 +1.13	182.02	178.48	180.45	347,400
14 Nov 22	179.83000 -0.86	182.46	179.50	181.19	221,800
11 Nov 22	180.69000 -5.41	186.54	178.01	185.91	364,800
10 Nov 22	186.10001 -0.13	189.15	182.96	188.98	603,200
09 Nov 22	186.23000 -0.96	188.69	185.49	187.16	427,000
08 Nov 22	187.19000 -0.83	188.88	184.49	188.88	264,100
07 Nov 22	188.02000 +4.04	189.35	184.05	184.05	315,000
04 Nov 22	183.98000 -6.23	190.54	183.64	190.54	418,400
03 Nov 22	190.21001 +12.13	190.52	182.00	182.37	637,800
02 Nov 22	178.08000 -0.43	180.90	176.68	177.72	360,600
01 Nov 22	178.50999 -1.30	181.64	178.04	181.64	141,400
31 Oct 22	179.81000 -0.86	183.19	179.63	180.73	275,200
28 Oct 22	180.67000 -0.04	182.04	179.62	180.89	205,700
27 Oct 22	180.71001 +1.41	182.25	179.71	179.71	309,500
26 Oct 22	179.30000 -1.02	182.59	178.56	180.18	227,900
25 Oct 22	180.32001 -0.55	181.16	179.10	181.01	157,400
24 Oct 22	180.87000 +2.68	181.64	178.59	179.48	213,100
21 Oct 22	178.19000 -0.41	179.57	177.17	178.80	234,600
20 Oct 22	178.60001 -3.29	181.41	178.18	181.41	197,300
19 Oct 22	181.89000 +2.53	181.95	178.31	178.96	176,300
18 Oct 22	179.36000 +3.42	180.05	177.41	177.99	294,200
17 Oct 22	175.94000 +2.96	177.42	173.60	173.60	385,300
14 Oct 22	172.98000 -4.18	179.53	172.69	178.31	344,100
13 Oct 22	177.16000 +1.11	177.94	173.19	173.97	291,800
12 Oct 22	176.05000 -2.60	179.74	176.02	178.87	244,700
11 Oct 22	178.64999 +0.01	179.81	176.88	178.25	379,800
07 Oct 22	178.64000 -6.54	184.61	178.33	183.28	463,200
06 Oct 22	185.17999 -7.79	193.48	179.56	193.17	903,900
05 Oct 22	192.97000 +0.25	194.65	192.41	192.78	269,800
04 Oct 22	192.72000 +4.61	195.33	189.19	189.76	363,900
03 Oct 22	188.11000 +1.46	189.47	186.16	187.13	340,900
30 Sep 22	186.64999 -1.02	188.58	186.30	188.09	325,600
29 Sep 22	187.67000 -1.87	189.61	186.70	189.42	295,500
28 Sep 22	189.53999 +0.46	190.73	187.52	189.55	488,800
27 Sep 22	189.08000 -2.42	192.80	188.30	192.47	291,600
26 Sep 22	191.50000 +1.59	192.21	189.35	189.98	243,200
23 Sep 22	189.91000 -0.38	190.26	188.51	189.75	342,400
22 Sep 22	190.28999 -1.74	191.55	188.99	191.52	277,000
21 Sep 22	192.03000 -0.45	195.01	191.81	193.46	290,400
20 Sep 22	192.48000 -0.59	194.70	190.97	193.46	239,200
19 Sep 22	193.07001 +0.87	193.21	191.83	192.80	177,700
16 Sep 22	192.20000 -0.74	193.12	191.70	191.89	768,900
15 Sep 22	192.94000 -0.10	193.83	192.37	192.95	299,000
14 Sep 22	193.03999 +0.51	194.25	192.47	192.61	225,900
13 Sep 22	192.53000 +0.33	193.70	191.78	191.86	296,700
12 Sep 22	192.20000 +1.53	192.45	190.34	190.85	199,400
09 Sep 22	190.67000 +0.15	191.95	189.86	190.80	234,500
08 Sep 22	190.52000 +1.08	191.07	189.47	190.08	376,300
07 Sep 22	189.44000 +3.62	190.15	186.08	186.08	352,100
06 Sep 22	185.82001 +1.14	186.76	184.42	184.42	340,400
02 Sep 22	184.67999 +1.24	186.09	183.64	183.86	417,200
01 Sep 22	183.44000 +0.58	183.63	180.00	180.00	506,400
31 Aug 22	182.86000 +0.21	184.18	182.35	182.90	281,900
30 Aug 22	182.64999 -0.45	184.08	182.04	183.50	297,200
29 Aug 22	183.10001 +1.03	183.69	180.58	181.51	203,300
26 Aug 22	182.07001 -1.99	184.69	181.86	184.69	224,200
25 Aug 22	184.06000 +0.70	184.31	182.20	184.07	173,100
24 Aug 22	183.36000 +0.81	184.67	182.70	183.10	250,400
23 Aug 22	182.55000 -2.13	184.10	181.76	183.85	309,900
22 Aug 22	184.67999 +0.32	185.31	182.39	183.95	267,800
19 Aug 22	184.36000 +0.18	185.50	183.97	184.80	177,900
18 Aug 22	184.17999 -1.58	186.10	183.93	185.85	221,900
17 Aug 22	185.75999 +1.23	186.03	184.49	184.60	249,300
16 Aug 22	184.53000 +1.61	185.01	181.95	181.96	209,700
15 Aug 22	182.92000 +2.16	183.57	182.00	182.26	215,100
12 Aug 22	180.75999 +3.22	180.95	177.53	177.99	135,700
11 Aug 22	177.53999 -1.34	179.24	177.26	179.24	303,300
10 Aug 22	178.88000 -1.17	181.40	177.77	181.32	195,100
09 Aug 22	180.05000 +0.67	181.68	179.37	179.71	249,600
08 Aug 22	179.38000 +0.41	180.48	178.22	179.02	221,600
05 Aug 22	178.97000 -0.13	179.77	177.00	178.92	260,500
04 Aug 22	179.10001 +4.80	181.06	174.77	174.77	444,500
03 Aug 22	174.30000 +4.88	175.47	169.94	169.94	280,500
02 Aug 22	169.42000 -1.25	170.51	168.76	169.34	201,300
29 Jul 22	170.67000 +2.82	171.36	168.45	168.45	224,700
28 Jul 22	167.85001 +3.54	168.41	164.00	164.50	225,300
27 Jul 22	164.31000 +1.44	165.51	163.42	163.49	408,300
26 Jul 22	162.87000 -0.64	163.77	161.84	163.42	265,600
25 Jul 22	163.50999 +0.36	163.63	162.18	162.68	136,400
22 Jul 22	163.14999 -1.12	164.93	162.38	164.71	197,800
21 Jul 22	164.27000 +2.98	164.80	161.73	161.75	198,900
20 Jul 22	161.28999 +0.00	162.36	160.68	161.45	168,400
19 Jul 22	161.28999 +1.92	161.71	159.42	160.10	250,000
18 Jul 22	159.37000 -2.67	162.03	159.02	162.03	279,900
15 Jul 22	162.03999 -0.68	164.13	161.50	163.40	271,300
14 Jul 22	162.72000 +2.99	163.56	160.65	161.36	482,100
13 Jul 22	159.73000 +0.22	160.62	157.91	158.36	244,800
12 Jul 22	159.50999 -3.14	163.22	159.14	162.56	358,300
11 Jul 22	162.64999 +0.01	164.58	162.07	162.81	262,500
08 Jul 22	162.64000 -0.96	163.48	162.16	163.44	299,600
07 Jul 22	163.60001 -1.04	164.64	162.91	164.64	239,500
06 Jul 22	164.64000 +2.09	165.66	162.74	163.02	417,600
05 Jul 22	162.55000 +1.65	162.78	160.18	161.30	357,800
04 Jul 22	160.89999 +1.30	162.16	159.85	160.31	84,500
30 Jun 22	159.60001 -1.14	160.80	158.88	159.63	363,400
29 Jun 22	160.74001 +4.13	160.87	156.50	156.91	220,600
28 Jun 22	156.61000 -1.91	159.75	156.33	158.58	251,900
27 Jun 22	158.52000 +0.27	159.50	157.34	158.14	204,500
24 Jun 22	158.25000 +1.80	158.27	156.41	157.38	260,400
23 Jun 22	156.45000 +3.17	156.80	152.82	153.29	301,900
22 Jun 22	153.28000 +1.84	153.78	149.88	150.11	280,700
21 Jun 22	151.44000 +0.39	151.95	149.43	150.95	269,300
20 Jun 22	151.05000 +1.48	151.15	149.57	150.34	74,200
17 Jun 22	149.57001 +0.87	150.97	148.05	149.37	1,312,700
16 Jun 22	148.70000 -3.72	150.96	148.17	150.00	288,700
15 Jun 22	152.42000 +0.36	154.15	150.59	152.69	302,500
14 Jun 22	152.06000 -2.04	154.80	151.66	154.48	495,700
13 Jun 22	154.10001 -3.73	157.06	153.72	155.65	442,300
10 Jun 22	157.83000 -0.37	159.08	155.50	157.19	271,000
09 Jun 22	158.20000 -3.36	162.19	157.91	161.27	216,500
08 Jun 22	161.56000 -2.39	163.22	161.05	162.91	324,900
07 Jun 22	163.95000 +1.67	164.06	161.74	161.77	169,400
06 Jun 22	162.28000 -0.35	163.84	161.98	162.79	172,800
03 Jun 22	162.63000 -1.18	163.59	161.96	163.06	187,600
02 Jun 22	163.81000 +2.54	164.03	160.13	160.92	248,000
01 Jun 22	161.27000 -0.13	161.96	160.87	161.46	272,800
31 May 22	161.39999 -2.68	163.19	161.06	163.19	336,700
30 May 22	164.08000 +0.67	164.75	162.34	164.75	48,600
27 May 22	163.41000 +1.97	163.59	162.00	162.35	192,700
26 May 22	161.44000 +1.21	162.35	160.76	160.95	176,100
25 May 22	160.23000 -1.81	162.98	159.76	161.87	337,400
24 May 22	162.03999 +2.20	162.84	160.92	161.02	448,400
20 May 22	159.84000 +3.17	159.93	156.70	157.25	286,700
19 May 22	156.67000 -2.25	158.91	155.89	157.78	326,100
18 May 22	158.92000 -4.27	163.64	158.23	161.93	204,000
17 May 22	163.19000 +0.28	163.95	161.51	162.73	393,000
16 May 22	162.91000 +0.28	165.21	162.36	162.36	290,900
13 May 22	162.63000 +2.59	163.31	159.99	160.43	354,200
12 May 22	160.03999 +0.60	161.74	158.60	159.44	438,600
11 May 22	159.44000 -1.20	162.29	159.26	160.21	364,400
10 May 22	160.64000 +0.70	162.50	158.34	160.68	465,700
09 May 22	159.94000 -3.32	163.63	159.49	162.85	411,500
06 May 22	163.25999 -0.25	164.46	160.66	161.70	340,200
05 May 22	163.50999 -3.51	166.53	161.82	165.59	460,900
04 May 22	167.02000 -4.97	170.43	164.68	168.98	646,700
03 May 22	171.99001 -1.30	174.11	171.41	173.14	288,600
02 May 22	173.28999 -3.94	178.28	172.18	177.67	339,700
29 Apr 22	177.23000 -3.81	180.73	176.89	180.35	305,500
28 Apr 22	181.03999 +1.64	181.90	179.37	180.45	337,500
27 Apr 22	179.39999 +3.21	180.32	176.68	177.08	616,900
26 Apr 22	176.19000 +2.81	180.26	173.39	173.39	793,100
25 Apr 22	173.38000 -0.95	175.52	172.11	174.67	336,600
22 Apr 22	174.33000 -0.93	177.36	174.17	176.40	345,600
21 Apr 22	175.25999 +0.36	177.33	174.85	176.16	274,500
20 Apr 22	174.89999 +0.34	175.57	173.48	173.99	208,900
19 Apr 22	174.56000 -0.03	175.86	173.64	174.59	219,300
18 Apr 22	174.59000 -0.89	176.27	174.08	175.51	151,100
14 Apr 22	175.48000 -0.21	177.60	175.42	176.11	202,900
13 Apr 22	175.69000 -3.29	180.34	175.54	179.61	397,900
12 Apr 22	178.98000 -2.60	181.66	178.71	181.60	293,200
11 Apr 22	181.58000 -0.57	182.93	180.75	182.06	226,000
08 Apr 22	182.14999 +0.58	183.55	181.33	181.57	304,900
07 Apr 22	181.57001 +3.85	182.05	176.31	176.31	296,200
06 Apr 22	177.72000 +2.05	177.96	174.52	175.17	226,300
05 Apr 22	175.67000 +0.25	177.53	174.50	174.82	183,700
04 Apr 22	175.42000 +0.57	175.96	173.43	174.75	177,500
01 Apr 22	174.85001 +0.02	175.64	173.38	175.64	231,100
31 Mar 22	174.83000 +0.60	176.41	174.76	175.08	332,000
30 Mar 22	174.23000 +1.42	174.46	171.60	172.44	176,900
29 Mar 22	172.81000 +0.78	173.45	171.17	172.89	278,100
28 Mar 22	172.03000 +3.92	172.58	168.56	168.68	276,200
25 Mar 22	168.11000 +0.60	168.79	167.29	168.11	176,700
24 Mar 22	167.50999 -1.39	169.45	166.90	168.37	404,600
23 Mar 22	168.89999 -1.09	171.08	168.85	169.78	308,400
22 Mar 22	169.99001 -2.70	173.03	169.71	172.81	353,400
21 Mar 22	172.69000 -1.19	174.19	171.88	173.99	185,200
18 Mar 22	173.88000 +0.02	174.33	171.29	173.80	1,564,000
17 Mar 22	173.86000 +1.77	174.12	171.66	171.66	213,600
16 Mar 22	172.09000 -1.52	175.27	170.49	173.70	837,700
15 Mar 22	173.61000 +1.01	175.30	172.84	174.00	336,400
14 Mar 22	172.60001 +1.63	173.17	170.83	170.83	375,500
11 Mar 22	170.97000 +0.38	171.85	170.39	170.83	210,000
10 Mar 22	170.59000 +1.32	170.81	167.72	168.25	282,300
09 Mar 22	169.27000 +2.76	170.22	166.20	167.33	302,500
08 Mar 22	166.50999 -4.82	171.59	166.49	171.22	435,500
07 Mar 22	171.33000 -0.21	173.68	170.23	172.09	464,800
04 Mar 22	171.53999 +5.75	172.00	166.08	166.13	463,800
03 Mar 22	165.78999 +3.32	166.35	163.14	163.38	425,600
02 Mar 22	162.47000 +2.20	163.24	159.31	160.99	388,300
01 Mar 22	160.27000 +3.77	160.38	156.40	156.50	801,500
28 Feb 22	156.50000 -0.92	157.99	155.76	157.04	437,100
25 Feb 22	157.42000 +1.82	157.68	154.96	155.73	326,200
24 Feb 22	155.60001 +4.37	155.92	148.46	148.46	604,800
23 Feb 22	151.23000 -2.85	154.87	150.79	154.50	455,900
22 Feb 22	154.08000 -0.27	154.99	153.41	153.80	525,900
18 Feb 22	154.35001 +1.28	155.78	152.99	153.09	739,300
17 Feb 22	153.07001 +1.40	156.41	150.86	151.36	464,800
16 Feb 22	151.67000 -0.61	152.42	150.10	151.19	378,600
15 Feb 22	152.28000 +0.24	153.69	151.82	152.96	478,100
14 Feb 22	152.03999 -1.69	153.80	151.03	153.41	462,900
11 Feb 22	153.73000 -1.88	156.06	152.62	155.90	368,100
10 Feb 22	155.61000 -1.49	157.22	154.95	156.11	326,900
09 Feb 22	157.10001 +2.20	158.44	156.07	156.07	234,600
08 Feb 22	154.89999 +0.04	155.94	154.67	154.92	477,300
07 Feb 22	154.86000 -2.07	157.42	154.69	156.76	328,000
04 Feb 22	156.92999 -0.08	158.16	156.51	156.85	256,100
03 Feb 22	157.00999 -2.59	159.21	156.75	158.99	305,400
02 Feb 22	159.60001 +1.26	160.09	157.16	157.25	292,400
01 Feb 22	158.34000 -0.13	159.66	156.41	158.73	342,300
31 Jan 22	158.47000 +0.70	158.68	156.45	157.25	304,100
28 Jan 22	157.77000 +2.94	157.81	154.45	154.53	490,800
27 Jan 22	154.83000 -0.52	157.30	154.53	157.30	353,100
26 Jan 22	155.35001 +1.57	156.88	153.77	154.09	510,600
25 Jan 22	153.78000 -2.05	155.76	152.24	155.23	507,700
24 Jan 22	155.83000 +1.36	156.13	151.64	153.76	714,500
21 Jan 22	154.47000 +0.39	156.71	152.91	153.90	506,400
20 Jan 22	154.08000 -1.62	157.73	153.92	156.86	357,500
19 Jan 22	155.70000 +0.02	157.10	154.34	155.69	327,700
18 Jan 22	155.67999 -2.59	156.59	154.18	155.89	315,900
17 Jan 22	158.27000 +0.60	158.96	157.39	157.61	61,500
14 Jan 22	157.67000 -2.10	159.48	156.69	158.01	403,200
13 Jan 22	159.77000 -1.56	161.63	159.49	161.16	216,100
12 Jan 22	161.33000 -0.78	162.76	159.47	162.28	304,200
11 Jan 22	162.11000 +0.00	162.62	159.78	162.62	354,000
10 Jan 22	162.11000 -2.54	163.97	160.95	163.97	336,600
07 Jan 22	164.64999 -2.34	167.16	164.38	167.01	193,300
06 Jan 22	166.99001 +0.78	168.32	165.13	165.71	184,900
05 Jan 22	166.21001 -4.11	170.13	166.14	169.79	339,200
04 Jan 22	170.32001 -2.08	172.22	170.19	172.22	370,000
31 Dec 21	172.39999 -0.43	173.48	171.90	173.00	139,400
30 Dec 21	172.83000 -1.41	174.87	172.82	174.69	127,800
29 Dec 21	174.24001 +5.97	174.51	171.93	172.63	332,200
24 Dec 21	168.27000 -1.05	170.80	168.27	168.84	28,100
23 Dec 21	169.32001 +1.84	170.03	167.48	167.48	171,400
22 Dec 21	167.48000 +0.75	167.51	165.97	166.36	157,500
21 Dec 21	166.73000 +0.39	167.39	165.50	167.02	306,800
20 Dec 21	166.34000 -1.60	168.25	164.05	168.10	232,400
17 Dec 21	167.94000 -1.12	170.14	166.63	167.01	903,600
16 Dec 21	169.06000 -0.30	171.66	168.60	169.17	417,500
15 Dec 21	169.36000 +0.65	170.49	168.99	169.32	562,600
14 Dec 21	168.71001 -0.28	169.78	167.88	168.98	250,300
13 Dec 21	168.99001 +0.18	170.53	168.31	169.71	557,200
10 Dec 21	168.81000 +0.02	169.92	168.10	169.45	263,800
09 Dec 21	168.78999 -0.65	171.43	168.68	170.06	170,300
08 Dec 21	169.44000 -1.73	170.98	168.45	170.98	340,500
07 Dec 21	171.17000 -1.23	173.29	171.07	173.27	256,000
06 Dec 21	172.39999 +0.48	173.02	171.41	172.28	214,400
03 Dec 21	171.92000 -1.68	174.05	171.08	173.94	274,100
02 Dec 21	173.60001 +3.76	174.73	170.10	170.10	325,800
01 Dec 21	169.84000 -0.30	173.87	169.67	171.27	325,100
30 Nov 21	170.14000 -4.89	175.48	169.56	174.05	361,500
29 Nov 21	175.03000 +5.14	176.12	170.93	171.92	304,300
26 Nov 21	169.89000 -4.53	174.89	169.73	173.28	251,400
25 Nov 21	174.42000 +0.62	174.80	173.42	174.19	70,200
24 Nov 21	173.80000 +0.22	173.84	172.16	173.58	140,300
23 Nov 21	173.58000 -0.21	174.54	173.32	173.79	178,200
22 Nov 21	173.78999 -0.27	175.16	173.78	174.99	217,500
19 Nov 21	174.06000 -0.21	174.95	173.05	174.75	142,500
18 Nov 21	174.27000 +0.28	175.08	173.46	173.77	121,200
17 Nov 21	173.99001 +2.62	174.09	171.42	172.03	184,200
16 Nov 21	171.37000 +1.30	171.80	170.46	170.89	134,300
15 Nov 21	170.07001 -0.23	170.79	169.25	170.79	191,400
12 Nov 21	170.30000 -0.23	171.33	169.93	170.63	163,900
11 Nov 21	170.53000 +1.40	170.60	168.93	169.64	123,200
10 Nov 21	169.13000 +2.44	169.21	165.77	165.77	176,300
09 Nov 21	166.69000 -0.96	168.06	166.67	167.39	288,300
08 Nov 21	167.64999 +0.37	169.13	166.95	167.36	336,900
05 Nov 21	167.28000 -2.38	170.41	167.04	170.41	254,700
04 Nov 21	169.66000 +2.84	169.70	166.66	166.66	153,500
03 Nov 21	166.82001 -3.91	171.94	166.56	170.80	342,600
02 Nov 21	170.73000 +2.60	170.88	168.26	168.71	197,600
01 Nov 21	168.13000 -0.27	169.07	166.71	169.00	292,800
29 Oct 21	168.39999 +4.53	169.14	163.75	164.27	524,000
28 Oct 21	163.87000 +1.69	167.54	163.38	165.00	490,100
27 Oct 21	162.17999 -1.44	164.79	161.72	164.04	294,700
26 Oct 21	163.62000 +0.13	164.36	161.44	163.49	310,500
25 Oct 21	163.49001 -2.43	165.94	163.37	165.70	270,200
22 Oct 21	165.92000 +1.45	166.19	163.82	164.16	257,000
21 Oct 21	164.47000 +3.06	164.55	161.77	161.78	248,500
20 Oct 21	161.41000 +0.26	162.34	160.72	160.82	242,800
19 Oct 21	161.14999 +0.06	161.94	160.27	161.30	196,200
18 Oct 21	161.09000 +0.37	161.20	159.18	160.00	161,600
15 Oct 21	160.72000 -1.35	162.96	160.40	162.73	278,600
14 Oct 21	162.07001 +2.23	162.15	160.21	160.21	177,700
13 Oct 21	159.84000 +0.59	161.43	159.07	160.30	167,900
12 Oct 21	159.25000 -0.83	160.97	159.19	160.59	252,300
08 Oct 21	160.08000 -0.33	160.58	159.38	159.95	199,100
07 Oct 21	160.41000 +2.10	161.12	158.94	158.94	225,800
06 Oct 21	158.31000 +1.29	158.35	156.34	156.49	268,900
05 Oct 21	157.02000 +0.51	157.62	156.00	156.81	137,500
04 Oct 21	156.50999 -2.86	159.37	155.47	158.06	251,800
01 Oct 21	159.37000 -0.27	160.16	157.22	160.01	192,100
30 Sep 21	159.64000 -1.84	162.61	159.49	161.79	240,300
29 Sep 21	161.48000 +0.59	162.41	161.07	161.07	207,200
28 Sep 21	160.89000 -2.03	162.61	160.81	161.80	340,100
27 Sep 21	162.92000 -4.58	167.78	161.56	167.68	252,700
24 Sep 21	167.50000 +0.89	168.09	166.62	166.62	114,400
23 Sep 21	166.61000 -0.38	167.53	166.01	167.19	146,500
22 Sep 21	166.99001 +1.73	167.27	165.39	165.44	228,800
21 Sep 21	165.25999 +1.65	165.71	163.96	163.96	165,100
20 Sep 21	163.61000 +0.76	163.84	161.34	161.34	250,200
17 Sep 21	162.85001 -0.40	162.85	160.29	160.29	1,081,700
16 Sep 21	163.25000 -1.41	165.16	163.06	164.66	211,600
15 Sep 21	164.66000 -0.42	165.52	164.35	164.69	244,200
14 Sep 21	165.08000 -0.83	166.22	165.08	165.58	196,900
13 Sep 21	165.91000 -1.53	168.80	165.37	167.65	318,700
10 Sep 21	167.44000 +1.25	167.64	164.40	165.74	230,500
09 Sep 21	166.19000 +0.01	166.84	165.97	166.51	171,900
08 Sep 21	166.17999 +2.54	166.22	163.14	163.29	187,700
07 Sep 21	163.64000 -0.84	165.68	162.65	165.68	233,800
03 Sep 21	164.48000 +0.37	165.17	163.19	164.11	204,000
02 Sep 21	164.11000 +0.07	165.26	163.72	164.49	178,200
01 Sep 21	164.03999 +1.01	164.25	162.07	163.42	233,500
31 Aug 21	163.03000 +0.56	164.07	162.28	162.44	182,600
30 Aug 21	162.47000 +0.84	162.79	160.89	161.54	134,200
27 Aug 21	161.63000 +0.22	162.36	161.45	161.96	173,100
26 Aug 21	161.41000 +1.62	161.69	159.72	160.04	119,800
25 Aug 21	159.78999 +0.07	160.47	159.28	159.79	147,700
24 Aug 21	159.72000 -1.18	160.44	159.53	160.29	168,100
23 Aug 21	160.89999 -3.14	162.99	160.84	162.99	320,100
20 Aug 21	164.03999 +1.69	164.85	162.71	162.71	237,700
19 Aug 21	162.35001 +3.35	162.74	157.85	157.85	185,000
18 Aug 21	159.00000 -1.33	160.92	158.54	160.51	216,200
17 Aug 21	160.33000 +0.50	160.82	159.02	159.02	150,400
16 Aug 21	159.83000 +1.08	159.98	158.32	158.97	241,800
13 Aug 21	158.75000 +0.29	159.54	158.59	159.14	165,900
12 Aug 21	158.46001 +0.63	159.62	157.93	158.37	267,600
11 Aug 21	157.83000 +1.22	157.94	156.47	156.50	147,000
10 Aug 21	156.61000 -0.87	157.77	156.53	156.60	158,900
09 Aug 21	157.48000 -0.40	158.31	157.08	157.83	131,000
06 Aug 21	157.88000 +0.35	159.27	157.54	157.62	147,400
05 Aug 21	157.53000 -2.16	159.77	156.79	158.27	227,700
04 Aug 21	159.69000 -0.12	161.11	159.34	160.30	166,900
03 Aug 21	159.81000 +1.76	160.10	158.51	158.79	175,700
30 Jul 21	158.05000 +2.45	158.36	155.54	155.76	192,600
29 Jul 21	155.60001 -0.33	156.67	155.57	155.66	111,600
28 Jul 21	155.92999 -1.30	157.38	155.73	157.22	187,300
27 Jul 21	157.23000 +1.23	157.63	155.97	156.20	119,200
26 Jul 21	156.00000 -0.81	156.77	154.97	156.77	117,100
23 Jul 21	156.81000 +0.78	157.80	156.07	156.69	141,200
22 Jul 21	156.03000 +0.01	156.69	155.56	156.02	85,200
21 Jul 21	156.02000 -0.72	157.60	155.70	157.18	165,600
20 Jul 21	156.74001 +2.08	157.28	154.97	155.01	321,700
19 Jul 21	154.66000 -0.51	156.14	153.06	155.20	268,400
16 Jul 21	155.17000 +1.31	155.54	153.72	154.08	148,500
15 Jul 21	153.86000 +1.20	154.19	152.56	152.60	169,700
14 Jul 21	152.66000 +0.51	152.93	151.15	151.82	164,600
13 Jul 21	152.14999 +0.52	153.28	152.04	152.39	155,000
12 Jul 21	151.63000 -0.44	152.61	151.36	152.40	168,000
09 Jul 21	152.07001 +0.50	152.23	151.06	151.77	149,100
08 Jul 21	151.57001 -1.65	153.02	151.45	152.32	236,900
07 Jul 21	153.22000 +3.01	154.83	150.22	150.22	280,300
06 Jul 21	150.21001 +3.23	150.27	147.36	147.50	252,200
05 Jul 21	146.98000 -0.60	148.36	146.46	148.33	77,700
02 Jul 21	147.58000 -0.52	148.81	147.26	148.64	182,100
30 Jun 21	148.10001 -0.98	149.14	147.93	148.98	175,200
29 Jun 21	149.08000 +1.11	149.49	148.12	148.34	154,900
28 Jun 21	147.97000 +0.18	148.32	147.30	148.23	136,400
25 Jun 21	147.78999 -0.28	148.18	147.28	147.59	131,100
24 Jun 21	148.07001 +0.55	148.52	147.67	148.09	167,300
23 Jun 21	147.52000 -0.78	148.48	146.54	147.77	249,400
22 Jun 21	148.30000 +0.11	149.28	148.16	148.49	293,500
21 Jun 21	148.19000 +1.16	148.30	146.22	147.35	199,800
18 Jun 21	147.03000 -1.42	148.47	147.00	147.87	1,024,300
17 Jun 21	148.45000 +0.68	149.08	147.85	148.26	234,100
16 Jun 21	147.77000 -0.61	149.00	147.46	148.12	161,300
15 Jun 21	148.38000 +0.63	149.03	147.79	148.30	223,300
14 Jun 21	147.75000 +0.59	147.75	146.51	146.94	164,600
11 Jun 21	147.16000 +1.06	147.45	146.16	146.33	219,000
10 Jun 21	146.10001 +0.39	146.59	145.65	146.13	229,100
09 Jun 21	145.71001 -0.39	146.16	145.09	145.76	173,800
08 Jun 21	146.10001 +0.25	147.01	145.84	146.28	248,500
07 Jun 21	145.85001 -0.66	146.76	145.13	146.50	164,700
04 Jun 21	146.50999 +0.52	146.62	145.70	146.35	112,200
03 Jun 21	145.99001 +0.05	146.66	145.63	146.05	162,900
02 Jun 21	145.94000 +0.20	146.29	145.16	145.56	143,000
01 Jun 21	145.74001 +0.82	147.35	145.60	145.93	319,900
31 May 21	144.92000 -1.72	146.90	144.55	146.90	123,100
28 May 21	146.64000 +0.67	147.41	146.45	146.47	197,700
27 May 21	145.97000 -0.19	146.33	145.34	146.16	270,800
26 May 21	146.16000 +0.40	146.43	145.69	145.76	203,700
25 May 21	145.75999 -0.57	146.65	145.16	146.44	231,500
21 May 21	146.33000 -0.55	147.58	146.28	147.29	275,300
20 May 21	146.88000 +1.98	147.59	144.86	144.90	285,000
19 May 21	144.89999 -1.46	146.12	144.38	145.81	196,200
18 May 21	146.36000 -0.88	147.20	145.82	147.10	221,700
17 May 21	147.24001 +0.13	147.57	145.63	147.38	218,400
14 May 21	147.11000 +0.78	148.08	145.61	146.32	282,900
13 May 21	146.33000 +1.71	147.48	144.74	144.84	361,300
12 May 21	144.62000 -1.81	146.40	144.20	146.28	524,600
11 May 21	146.42999 -2.99	149.11	146.07	149.11	381,100
10 May 21	149.42000 -0.22	151.00	149.34	149.69	1,079,600
07 May 21	149.64000 -0.28	151.41	148.94	150.10	224,700
06 May 21	149.92000 -1.24	150.99	149.82	150.95	197,900
05 May 21	151.16000 +1.41	151.46	149.27	149.88	296,800
04 May 21	149.75000 +2.11	149.84	147.71	148.08	380,400
03 May 21	147.64000 +1.22	148.11	147.16	147.17	204,600
30 Apr 21	146.42000 +1.05	147.55	145.19	145.80	330,500
29 Apr 21	145.37000 +1.10	145.82	144.35	144.99	527,100
28 Apr 21	144.27000 -0.77	145.94	143.96	145.23	281,100
27 Apr 21	145.03999 +1.09	145.55	143.70	143.95	203,200
26 Apr 21	143.95000 -3.24	148.10	143.93	147.28	235,700
23 Apr 21	147.19000 +0.79	147.42	146.33	146.40	170,100
22 Apr 21	146.39999 +0.19	147.03	145.32	146.19	221,200
21 Apr 21	146.21001 -1.04	148.84	145.96	147.60	589,600
20 Apr 21	147.25000 +1.28	147.59	145.26	145.78	339,800
19 Apr 21	145.97000 -0.06	146.38	145.43	145.97	183,800
16 Apr 21	146.03000 +0.99	146.27	144.75	144.83	330,000
15 Apr 21	145.03999 +2.08	145.28	142.83	142.83	248,600
14 Apr 21	142.96001 -1.03	144.97	142.81	144.47	237,000
13 Apr 21	143.99001 +0.05	144.68	142.79	143.44	348,300
12 Apr 21	143.94000 +0.44	144.51	143.45	143.71	374,800
09 Apr 21	143.50000 +0.84	143.84	142.72	142.98	985,800
08 Apr 21	142.66000 +0.88	142.88	141.57	141.99	784,100
07 Apr 21	141.78000 +2.32	141.86	140.29	141.08	324,600
06 Apr 21	139.46001 +1.33	139.75	137.86	138.58	215,500
05 Apr 21	138.13000 +0.83	138.55	137.29	137.48	210,200
01 Apr 21	137.30000 +1.53	137.65	135.62	136.32	251,500
31 Mar 21	135.77000 -0.26	136.04	134.76	135.64	328,700
30 Mar 21	136.03000 -0.11	136.57	135.41	136.25	234,900
29 Mar 21	136.14000 +2.21	136.51	133.97	134.20	411,700
26 Mar 21	133.92999 +0.96	134.93	132.17	132.21	369,000
25 Mar 21	132.97000 -0.12	133.77	132.40	133.36	271,000
24 Mar 21	133.09000 +1.30	133.55	130.58	131.70	374,500
23 Mar 21	131.78999 +2.10	132.05	129.79	130.30	292,700
22 Mar 21	129.69000 +0.88	129.83	128.03	128.54	204,900
19 Mar 21	128.81000 -1.13	130.59	128.65	130.06	1,596,000
18 Mar 21	129.94000 +3.32	129.99	126.59	126.59	228,900
17 Mar 21	126.62000 -2.82	130.08	126.46	130.08	437,900
16 Mar 21	129.44000 +0.44	130.07	128.12	129.05	329,000
15 Mar 21	129.00000 +0.51	129.10	127.73	128.72	202,600
12 Mar 21	128.49001 +0.35	129.40	128.10	128.29	250,900
11 Mar 21	128.14000 -1.79	129.88	128.09	129.59	239,300
10 Mar 21	129.92999 +0.27	131.58	128.98	130.12	291,200
09 Mar 21	129.66000 +0.13	131.30	129.00	130.19	523,000
08 Mar 21	129.53000 +0.81	130.58	128.49	128.76	308,200
05 Mar 21	128.72000 +2.63	128.91	125.65	126.47	393,900
04 Mar 21	126.09000 +0.53	126.88	125.09	126.06	550,300
03 Mar 21	125.56000 -0.01	126.17	125.01	125.78	389,800
02 Mar 21	125.57000 -0.21	125.95	124.96	125.27	316,600
01 Mar 21	125.78000 +1.51	126.43	124.72	124.73	469,000
26 Feb 21	124.27000 -0.56	125.99	124.07	125.99	500,800
25 Feb 21	124.83000 +1.42	125.48	122.67	122.92	516,600
24 Feb 21	123.41000 +0.59	124.32	122.13	123.24	285,000
23 Feb 21	122.82000 -1.60	125.01	122.45	124.21	368,000
22 Feb 21	124.42000 -1.67	126.05	123.38	125.77	409,600
19 Feb 21	126.09000 -0.07	126.52	125.25	126.52	564,700
18 Feb 21	126.16000 +1.42	126.70	123.16	123.33	424,100
17 Feb 21	124.74000 -0.13	125.34	123.63	124.43	234,700
16 Feb 21	124.87000 -1.33	126.50	124.75	126.22	345,300
12 Feb 21	126.20000 +1.25	126.24	124.93	125.26	273,800
11 Feb 21	124.95000 -0.03	125.36	124.51	125.35	257,600
10 Feb 21	124.98000 -0.44	125.88	124.60	125.88	309,300
09 Feb 21	125.42000 -0.65	126.67	125.08	125.95	255,800
08 Feb 21	126.07000 -0.25	127.09	125.52	126.75	230,000
05 Feb 21	126.32000 -0.44	127.62	126.13	126.88	227,600
04 Feb 21	126.76000 +0.03	127.64	126.48	127.32	683,200
03 Feb 21	126.73000 -1.12	128.36	126.49	128.03	353,100
02 Feb 21	127.85000 +1.21	128.55	126.79	127.20	274,100
01 Feb 21	126.64000 +0.66	127.22	125.36	126.00	311,900
29 Jan 21	125.98000 -1.65	126.66	124.95	126.46	552,200
28 Jan 21	127.63000 +0.64	128.69	127.12	127.68	355,300
27 Jan 21	126.99000 -1.95	129.41	126.34	129.41	554,500
26 Jan 21	128.94000 -1.02	130.11	128.56	130.10	190,400
25 Jan 21	129.96001 -1.07	131.30	129.13	131.30	296,800
22 Jan 21	131.03000 +0.98	132.06	130.34	130.59	204,800
21 Jan 21	130.05000 -0.05	130.79	129.53	129.53	273,100
20 Jan 21	130.10001 -0.48	131.32	129.85	130.56	242,600
19 Jan 21	130.58000 +0.77	131.70	129.41	129.41	312,900
18 Jan 21	129.81000 +0.20	130.51	129.39	129.55	76,600
15 Jan 21	129.61000 +1.11	129.93	128.75	129.03	201,700
14 Jan 21	128.50000 -2.01	130.62	128.10	130.07	282,100
13 Jan 21	130.50999 -0.45	131.60	129.74	131.60	350,000
12 Jan 21	130.96001 -1.62	132.83	130.85	132.44	256,700
11 Jan 21	132.58000 -1.16	134.53	132.33	134.05	262,300
08 Jan 21	133.74001 +1.87	133.93	131.87	132.00	218,100
07 Jan 21	131.87000 +1.17	131.97	130.03	130.03	245,700
06 Jan 21	130.70000 +1.81	131.24	128.54	128.54	328,900
05 Jan 21	128.89000 -0.49	130.09	128.00	129.10	267,800
04 Jan 21	129.38000 -1.14	131.16	129.19	131.16	260,300
31 Dec 20	130.52000 +0.53	131.25	129.16	129.59	323,900
30 Dec 20	129.99001 -0.16	130.62	129.57	130.42	175,700
29 Dec 20	130.14999 +0.02	131.36	129.79	130.89	201,300
24 Dec 20	130.13000 +0.04	130.71	129.71	130.25	154,600
23 Dec 20	130.09000 -2.56	133.00	130.02	132.64	292,600
22 Dec 20	132.64999 +2.12	132.80	130.52	131.06	302,400
21 Dec 20	130.53000 +1.36	130.95	127.42	128.92	405,700
18 Dec 20	129.17000 -1.22	131.49	128.75	130.80	1,387,700
17 Dec 20	130.39000 +0.53	130.50	129.40	130.09	287,700
16 Dec 20	129.86000 -0.47	131.42	129.73	130.97	249,100
15 Dec 20	130.33000 +1.17	130.74	129.28	129.69	395,300
14 Dec 20	129.16000 -1.24	130.79	129.13	130.60	373,300
11 Dec 20	130.39999 +0.61	131.50	129.78	129.78	317,400
10 Dec 20	129.78999 -1.06	130.49	128.88	130.00	274,200
09 Dec 20	130.85001 -1.16	132.34	130.46	132.15	443,600
08 Dec 20	132.00999 +1.11	132.77	130.49	130.53	262,500
07 Dec 20	130.89999 +1.37	131.38	129.19	129.84	345,500
04 Dec 20	129.53000 -0.74	130.54	129.06	130.24	355,500
03 Dec 20	130.27000 -1.20	132.14	130.23	131.02	403,800
02 Dec 20	131.47000 -2.02	134.71	131.10	133.38	365,600
01 Dec 20	133.49001 -1.52	135.19	132.68	135.13	738,900
30 Nov 20	135.00999 -1.61	135.67	134.00	135.22	368,400
27 Nov 20	136.62000 +0.71	137.04	135.01	137.04	153,600
26 Nov 20	135.91000 +0.82	136.75	135.44	135.44	108,400
25 Nov 20	135.09000 -1.33	137.15	134.35	137.15	416,200
24 Nov 20	136.42000 -2.05	138.83	136.30	138.66	462,200
23 Nov 20	138.47000 -0.18	139.42	137.86	138.55	575,200
20 Nov 20	138.64999 +0.29	139.21	137.84	138.22	452,400
19 Nov 20	138.36000 +0.01	139.06	137.10	138.66	372,500
18 Nov 20	138.35001 -2.14	140.67	138.19	140.43	210,800
17 Nov 20	140.49001 -0.09	141.42	139.84	139.84	598,400
16 Nov 20	140.58000 -2.22	143.16	139.10	143.16	481,600
13 Nov 20	142.80000 +0.90	143.34	141.82	142.48	445,500
12 Nov 20	141.89999 -0.16	142.89	141.32	142.80	442,400
11 Nov 20	142.06000 +2.62	142.88	140.36	140.64	584,100
10 Nov 20	139.44000 +1.00	139.62	137.31	138.30	369,400
09 Nov 20	138.44000 -0.28	143.84	138.24	143.84	1,346,000
06 Nov 20	138.72000 +0.47	139.08	137.04	137.17	240,200
05 Nov 20	138.25000 +4.80	138.35	136.10	136.79	334,600
04 Nov 20	133.45000 +0.92	137.49	133.45	134.69	954,500
03 Nov 20	132.53000 +0.83	133.90	131.38	132.04	373,700
02 Nov 20	131.70000 -0.36	133.57	130.52	132.99	281,300
30 Oct 20	132.06000 +0.41	132.87	130.53	131.17	323,700
29 Oct 20	131.64999 -0.12	134.61	131.04	134.61	274,900
28 Oct 20	131.77000 -2.08	134.00	130.54	132.50	773,500
27 Oct 20	133.85001 -1.30	135.74	133.71	135.20	253,500
26 Oct 20	135.14999 -0.94	136.00	134.17	135.42	210,100
23 Oct 20	136.09000 +1.99	136.13	134.08	134.08	238,500
22 Oct 20	134.10001 -0.45	135.64	134.05	134.36	476,100
21 Oct 20	134.55000 -0.11	135.44	134.06	134.49	119,200
20 Oct 20	134.66000 -0.36	136.21	134.66	135.91	303,300
19 Oct 20	135.02000 -2.40	137.80	134.81	137.19	314,400
16 Oct 20	137.42000 -0.35	138.72	137.34	138.25	178,300
15 Oct 20	137.77000 +0.04	138.60	136.87	136.87	224,000
14 Oct 20	137.73000 -0.67	138.96	137.03	138.60	238,900
13 Oct 20	138.39999 +2.20	139.42	137.47	138.50	422,900
09 Oct 20	136.20000 -0.26	136.81	135.83	136.74	618,100
08 Oct 20	136.46001 -1.14	138.45	136.31	138.45	771,200
07 Oct 20	137.60001 +1.40	138.02	136.18	136.20	210,400
06 Oct 20	136.20000 +0.44	137.25	135.25	135.66	285,600
05 Oct 20	135.75999 -0.92	137.09	135.44	137.09	212,500
02 Oct 20	136.67999 -0.10	137.19	135.60	136.13	232,900
01 Oct 20	136.78000 -1.62	138.97	135.96	138.77	297,600
30 Sep 20	138.39999 -1.23	140.23	137.74	140.01	310,800
29 Sep 20	139.63000 -0.75	141.15	139.59	139.98	177,400
28 Sep 20	140.38000 +1.67	141.49	139.50	139.60	445,300
25 Sep 20	138.71001 +3.65	139.45	134.50	135.19	235,100
24 Sep 20	135.06000 +0.31	135.74	133.73	134.75	199,500
23 Sep 20	134.75000 -1.60	137.89	134.68	137.38	236,200
22 Sep 20	136.35001 +1.70	136.54	134.58	135.17	172,000
21 Sep 20	134.64999 +1.40	134.74	131.54	132.79	178,100
18 Sep 20	133.25000 +1.02	133.72	132.40	132.63	1,046,900
17 Sep 20	132.23000 +0.27	132.93	130.80	131.44	196,100
16 Sep 20	131.96001 -1.82	135.37	131.90	134.30	243,800
15 Sep 20	133.78000 +0.18	136.29	133.76	134.15	490,200
14 Sep 20	133.60001 +2.13	134.48	131.70	132.37	162,000
11 Sep 20	131.47000 +0.80	131.91	130.71	131.34	216,700
10 Sep 20	130.67000 -1.19	133.21	130.45	131.80	191,100
09 Sep 20	131.86000 +1.15	132.61	131.23	131.51	324,200
08 Sep 20	130.71001 +1.09	131.92	129.17	129.91	231,800
04 Sep 20	129.62000 -2.62	132.76	129.00	132.53	572,400
03 Sep 20	132.24001 -1.70	134.84	131.28	134.47	456,500
02 Sep 20	133.94000 +3.03	134.62	131.46	131.75	507,400
01 Sep 20	130.91000 +0.47	131.25	129.00	130.09	224,100
31 Aug 20	130.44000 -0.96	131.37	130.09	130.52	252,600
28 Aug 20	131.39999 -1.22	132.29	130.79	132.29	322,100
27 Aug 20	132.62000 -1.18	133.95	131.90	133.63	145,300
26 Aug 20	133.80000 -0.02	134.90	133.49	133.95	245,100
25 Aug 20	133.82001 +1.47	134.02	131.77	132.43	233,500
24 Aug 20	132.35001 +1.29	132.49	130.79	131.35	163,100
21 Aug 20	131.06000 -0.07	131.42	130.39	131.11	178,100
20 Aug 20	131.13000 -0.50	131.88	130.88	131.16	302,100
19 Aug 20	131.63000 -0.04	132.52	131.24	131.36	397,700
18 Aug 20	131.67000 -0.30	132.53	131.27	131.79	210,300
17 Aug 20	131.97000 -0.44	132.56	131.58	132.41	507,300
14 Aug 20	132.41000 +0.22	133.00	131.61	132.19	109,700
13 Aug 20	132.19000 -0.41	132.76	131.43	132.33	146,300
12 Aug 20	132.60001 +0.10	134.81	132.55	132.94	203,100
11 Aug 20	132.50000 -1.38	134.33	131.78	133.74	502,700
10 Aug 20	133.88000 -2.57	137.36	133.26	137.36	502,500
07 Aug 20	136.45000 -0.76	140.95	135.32	137.81	202,400
06 Aug 20	137.21001 +2.68	137.59	134.15	134.15	382,500
05 Aug 20	134.53000 -0.02	134.88	133.03	133.94	143,300
04 Aug 20	134.55000 -2.35	136.73	134.20	136.60	361,700
31 Jul 20	136.89999 -0.23	137.08	134.73	135.97	197,000
30 Jul 20	137.13000 +1.71	137.31	134.38	134.38	118,700
29 Jul 20	135.42000 +1.81	136.17	133.21	134.10	163,200
28 Jul 20	133.61000 -0.36	134.79	133.33	133.79	143,300
27 Jul 20	133.97000 +0.58	134.56	133.31	133.31	320,200
24 Jul 20	133.39000 -1.20	134.86	133.19	134.51	483,700
23 Jul 20	134.59000 -1.48	136.96	134.18	136.63	179,100
22 Jul 20	136.07001 +0.66	136.39	134.41	135.74	173,700
21 Jul 20	135.41000 -2.48	138.37	135.22	138.28	162,800
20 Jul 20	137.89000 -1.08	140.00	137.86	138.60	760,800
17 Jul 20	138.97000 +3.18	139.14	135.21	135.21	131,700
16 Jul 20	135.78999 +0.95	136.05	134.33	134.33	448,000
15 Jul 20	134.84000 +1.00	135.75	133.41	134.31	228,700
14 Jul 20	133.84000 +3.28	133.84	130.26	130.26	372,700
13 Jul 20	130.56000 -3.04	133.75	130.36	133.70	215,600
10 Jul 20	133.60001 +3.10	133.95	130.38	130.38	395,300
09 Jul 20	130.50000 +6.05	130.52	125.31	125.35	635,600
08 Jul 20	124.45000 -0.42	124.99	123.67	124.71	103,500
07 Jul 20	124.87000 -0.43	126.08	124.69	125.00	223,000
06 Jul 20	125.30000 -0.17	126.97	125.00	126.26	187,800
03 Jul 20	125.47000 +0.18	125.81	124.33	125.81	49,900
02 Jul 20	125.29000 -1.90	127.76	125.00	126.52	321,500
30 Jun 20	127.19000 +1.44	127.76	125.08	125.08	312,800
29 Jun 20	125.75000 +1.81	125.84	123.55	124.58	224,700
26 Jun 20	123.94000 -0.61	125.97	123.70	123.94	282,100
25 Jun 20	124.55000 +2.83	124.65	120.29	121.65	545,800
24 Jun 20	121.72000 -2.33	123.97	121.28	123.97	642,100
23 Jun 20	124.05000 +0.89	124.78	122.87	123.98	196,800
22 Jun 20	123.16000 +0.08	123.84	121.81	123.17	329,200
19 Jun 20	123.08000 -0.91	125.64	122.59	124.90	1,811,600
18 Jun 20	123.99000 -0.53	125.21	123.74	124.52	284,700
17 Jun 20	124.52000 -0.47	125.70	124.05	125.70	193,500
16 Jun 20	124.99000 +1.14	127.16	124.50	126.52	449,200
15 Jun 20	123.85000 +1.51	124.41	119.02	121.29	299,500
12 Jun 20	122.34000 +0.56	124.55	120.52	123.12	491,500
11 Jun 20	121.78000 -5.20	125.99	121.61	125.99	354,000
10 Jun 20	126.98000 -0.05	127.60	126.01	127.30	172,500
09 Jun 20	127.03000 -1.77	128.30	126.27	128.29	402,400
08 Jun 20	128.80000 -3.37	131.70	128.33	131.01	480,700
05 Jun 20	132.17000 +5.73	132.25	126.56	128.30	461,600
04 Jun 20	126.44000 -1.58	128.38	126.20	127.71	281,800
03 Jun 20	128.02000 -0.10	129.83	127.96	129.60	293,200
02 Jun 20	128.12000 +0.08	129.00	127.12	127.96	283,300
01 Jun 20	128.03999 -1.54	129.60	127.54	129.58	286,800
29 May 20	129.58000 -0.09	130.42	128.13	130.01	435,300
28 May 20	129.67000 +4.24	130.08	125.60	125.72	364,000
27 May 20	125.43000 -1.41	128.04	123.25	127.99	408,600
26 May 20	126.84000 -1.15	128.58	125.78	128.58	298,000
25 May 20	127.99000 -0.14	129.77	127.83	129.00	48,200
22 May 20	128.13000 +1.16	128.26	126.79	126.79	148,100
21 May 20	126.97000 -1.06	128.42	126.55	128.04	296,200
20 May 20	128.03000 +0.49	128.93	127.31	128.01	268,900
19 May 20	127.54000 +0.39	128.45	126.79	128.12	291,100
15 May 20	127.15000 -1.07	127.97	125.77	127.54	363,900
14 May 20	128.22000 -0.01	128.27	125.86	127.70	345,800
13 May 20	128.23000 -2.06	131.16	127.49	130.68	517,500
12 May 20	130.28999 -0.70	132.29	129.87	130.89	415,200
11 May 20	130.99001 +1.80	131.53	127.66	128.75	206,500
08 May 20	129.19000 +0.45	130.75	128.10	129.92	244,300
07 May 20	128.74001 +6.64	129.70	124.02	124.02	360,600
06 May 20	122.10000 -0.40	124.65	121.81	123.46	304,500
05 May 20	122.50000 +2.10	123.00	119.62	120.00	206,100
04 May 20	120.40000 +2.29	120.43	117.25	118.12	403,500
01 May 20	118.11000 -1.65	120.09	117.56	119.22	416,700
30 Apr 20	119.76000 -1.18	120.41	118.58	119.82	550,800
29 Apr 20	120.94000 -0.73	123.85	120.53	123.32	478,600
28 Apr 20	121.67000 -1.71	125.50	121.43	123.38	305,400
27 Apr 20	123.38000 +2.45	123.90	120.50	120.55	319,400
24 Apr 20	120.93000 +0.63	121.10	119.86	120.32	476,800
23 Apr 20	120.30000 -1.70	122.51	119.61	122.27	355,900
22 Apr 20	122.00000 +2.78	122.40	119.58	120.00	192,500
21 Apr 20	119.22000 -2.79	122.04	118.36	120.01	286,600
20 Apr 20	122.01000 -1.39	123.79	120.84	122.38	349,400
17 Apr 20	123.40000 +2.38	123.84	121.14	121.82	387,800
16 Apr 20	121.02000 +2.61	121.11	118.06	118.06	482,900
15 Apr 20	118.41000 +0.12	119.03	116.48	118.28	314,500
14 Apr 20	118.29000 +2.62	119.13	116.91	117.10	319,400
13 Apr 20	115.67000 -6.60	121.79	115.15	121.79	336,400
09 Apr 20	122.27000 +3.87	123.36	117.92	118.40	398,800
08 Apr 20	118.40000 +3.31	118.91	114.24	115.56	431,300
07 Apr 20	115.09000 +3.60	119.11	112.02	112.91	679,500
06 Apr 20	111.49000 +4.99	111.81	108.95	109.73	409,300
03 Apr 20	106.50000 -1.63	107.78	104.50	107.20	346,600
02 Apr 20	108.13000 +1.86	108.68	105.00	105.00	518,100
01 Apr 20	106.27000 -2.93	107.43	104.26	107.00	514,400
31 Mar 20	109.20000 -0.50	110.21	107.39	110.17	618,800
30 Mar 20	109.70000 +4.83	109.80	105.71	106.32	561,000
27 Mar 20	104.87000 -5.09	108.90	104.19	107.65	771,100
26 Mar 20	109.96000 +8.19	110.29	100.55	101.60	863,400
25 Mar 20	101.77000 -7.57	108.63	101.01	108.37	1,163,700
24 Mar 20	109.34000 +4.05	109.73	105.94	108.05	1,164,200
23 Mar 20	105.29000 -7.36	115.13	104.04	111.40	821,700
20 Mar 20	112.65000 -7.81	120.06	111.13	120.06	1,724,900
19 Mar 20	120.46000 -2.20	122.07	116.26	121.35	914,800
18 Mar 20	122.66000 +0.48	125.04	116.68	117.50	942,800
17 Mar 20	122.18000 +8.88	123.34	115.11	115.22	1,086,300
16 Mar 20	113.30000 -9.28	117.12	106.68	113.55	1,003,100
13 Mar 20	122.58000 +6.04	122.75	113.90	121.32	1,103,200
12 Mar 20	116.54000 -12.18	123.58	114.12	123.58	1,421,000
11 Mar 20	128.72000 -5.37	133.02	127.58	131.15	754,400
10 Mar 20	134.09000 +2.76	135.50	131.15	133.09	982,500
09 Mar 20	131.33000 -3.68	133.63	125.00	125.00	818,100
06 Mar 20	135.00999 -2.07	136.55	131.99	134.34	588,000
05 Mar 20	137.08000 +0.89	139.10	133.00	133.46	649,600
04 Mar 20	136.19000 +4.86	136.55	132.87	133.17	684,800
03 Mar 20	131.33000 -1.22	135.47	130.67	132.91	841,700
02 Mar 20	132.55000 +3.31	132.70	127.85	129.00	783,400
28 Feb 20	129.24001 -3.17	130.38	123.51	129.93	1,287,500
27 Feb 20	132.41000 -0.68	133.15	130.24	132.12	283,000
26 Feb 20	133.09000 -1.66	135.29	133.03	135.24	488,200
25 Feb 20	134.75000 -0.81	136.82	134.01	135.94	467,000
24 Feb 20	135.56000 -1.03	136.95	133.91	134.29	264,700
21 Feb 20	136.59000 +0.60	136.86	135.32	135.64	299,900
20 Feb 20	135.99001 +0.16	136.09	134.04	136.03	255,300
19 Feb 20	135.83000 -2.94	139.09	135.68	139.09	378,300
18 Feb 20	138.77000 +1.24	139.26	137.34	137.45	277,600
14 Feb 20	137.53000 +1.13	137.59	135.48	136.67	299,700
13 Feb 20	136.39999 +3.63	136.84	132.98	133.13	345,400
12 Feb 20	132.77000 +0.27	133.08	130.77	131.60	284,800
11 Feb 20	132.50000 -0.59	133.42	132.17	133.42	165,300
10 Feb 20	133.09000 +0.60	133.81	132.33	132.45	163,500
07 Feb 20	132.49001 -0.74	133.88	132.48	133.38	177,400
06 Feb 20	133.23000 +0.71	133.48	132.53	132.53	237,100
05 Feb 20	132.52000 +0.70	132.74	131.56	132.40	327,700
04 Feb 20	131.82001 +0.86	132.07	130.90	131.76	312,300
03 Feb 20	130.96001 +3.41	131.05	128.07	128.07	310,200
31 Jan 20	127.55000 -1.66	129.88	127.41	129.14	248,500
30 Jan 20	129.21001 +1.28	129.48	127.38	127.80	331,100
29 Jan 20	127.93000 -1.36	129.83	127.78	129.56	303,500
28 Jan 20	129.28999 -0.62	130.46	129.29	129.86	397,800
27 Jan 20	129.91000 +0.55	130.34	128.67	128.67	360,600
24 Jan 20	129.36000 +1.32	129.48	128.07	128.25	225,300
23 Jan 20	128.03999 -0.25	128.48	127.22	127.88	299,800
22 Jan 20	128.28999 +0.09	129.49	128.00	128.02	237,200
21 Jan 20	128.20000 +0.53	128.33	127.42	127.67	225,600
20 Jan 20	127.67000 -0.55	128.06	127.39	128.06	56,900
17 Jan 20	128.22000 +0.82	128.40	126.80	127.35	174,900
16 Jan 20	127.40000 +1.87	127.50	125.59	126.19	393,300
15 Jan 20	125.53000 +1.26	126.05	124.39	125.00	269,400
14 Jan 20	124.27000 +0.18	124.61	123.85	123.86	289,900
13 Jan 20	124.09000 +1.54	124.34	122.37	122.75	306,100
10 Jan 20	122.55000 +0.01	122.64	121.51	122.33	216,200
09 Jan 20	122.54000 +0.92	123.75	121.93	121.99	230,100
08 Jan 20	121.62000 +1.18	121.85	120.46	120.73	305,500
07 Jan 20	120.44000 +0.02	121.64	120.02	120.50	201,900
06 Jan 20	120.42000 +1.41	120.46	118.57	118.60	247,300
03 Jan 20	119.01000 -0.14	119.40	118.20	118.38	406,300
02 Jan 20	119.15000 +1.20	119.18	117.95	118.04	247,600
31 Dec 19	117.95000 -0.37	118.35	117.06	117.85	166,400
30 Dec 19	118.32000 -0.61	118.87	117.95	118.67	150,100
27 Dec 19	118.93000 -0.18	119.11	118.23	119.11	118,000
24 Dec 19	119.11000 +0.41	119.11	118.41	118.49	82,400
23 Dec 19	118.70000 -0.67	119.82	118.56	119.51	163,300
20 Dec 19	119.37000 +1.22	119.53	117.01	117.01	806,300
19 Dec 19	118.15000 -0.15	118.69	118.04	118.11	299,500
18 Dec 19	118.30000 -0.65	119.12	117.60	118.56	346,400
17 Dec 19	118.95000 +0.97	119.26	117.98	117.98	342,500
16 Dec 19	117.98000 -0.29	118.43	117.53	118.35	407,100
13 Dec 19	118.27000 +0.69	118.39	117.00	117.51	334,600
12 Dec 19	117.58000 -1.26	119.25	116.88	118.59	418,900
11 Dec 19	118.84000 -0.59	119.79	118.66	119.39	203,200
10 Dec 19	119.43000 -0.13	120.15	119.19	119.68	275,000
09 Dec 19	119.56000 -1.23	121.56	119.48	121.56	294,600
06 Dec 19	120.79000 +1.13	121.65	120.27	120.49	252,400
05 Dec 19	119.66000 +0.58	119.72	118.75	119.00	274,900
04 Dec 19	119.08000 -0.43	120.30	118.81	119.49	320,500
03 Dec 19	119.51000 +0.35	120.08	118.58	118.94	254,600
02 Dec 19	119.16000 -0.61	120.43	118.61	119.85	279,000
29 Nov 19	119.77000 -0.92	122.30	119.68	120.92	127,900
28 Nov 19	120.69000 -0.46	121.26	120.66	120.98	40,100
27 Nov 19	121.15000 -0.23	121.93	120.67	121.37	274,700
26 Nov 19	121.38000 +2.38	121.51	119.00	119.11	359,100
25 Nov 19	119.00000 +0.17	120.59	118.97	119.29	266,500
22 Nov 19	118.83000 -0.08	119.42	118.48	119.31	234,600
21 Nov 19	118.91000 -0.71	119.84	118.31	119.44	256,400
20 Nov 19	119.62000 -0.07	120.85	118.71	119.91	310,500
19 Nov 19	119.69000 +0.62	120.12	119.02	119.38	193,400
18 Nov 19	119.07000 +1.06	119.56	117.87	118.11	307,100
15 Nov 19	118.01000 -0.93	119.50	117.68	119.14	237,300
14 Nov 19	118.94000 +1.00	119.35	117.84	118.02	210,500
13 Nov 19	117.94000 +0.83	118.59	116.94	117.24	435,400
12 Nov 19	117.11000 -0.02	117.55	116.85	117.48	426,300
11 Nov 19	117.13000 -0.37	118.08	116.97	117.52	360,400
08 Nov 19	117.50000 -0.60	119.04	116.97	118.40	299,400
07 Nov 19	118.10000 -0.89	119.52	117.78	119.00	305,000
06 Nov 19	118.99000 +0.67	120.06	118.56	118.70	319,000
05 Nov 19	118.32000 -0.02	118.68	116.63	118.29	332,400
04 Nov 19	118.34000 -2.60	121.75	118.23	121.75	479,300
01 Nov 19	120.94000 -0.72	122.50	120.48	122.50	222,100
31 Oct 19	121.66000 -0.23	123.07	120.97	121.51	300,300
30 Oct 19	121.89000 +1.13	122.47	119.66	120.78	280,300
29 Oct 19	120.76000 +3.49	121.48	115.89	116.00	498,300
28 Oct 19	117.27000 -1.97	120.21	116.95	119.11	416,000
25 Oct 19	119.24000 -1.58	121.50	119.00	120.84	274,100
24 Oct 19	120.82000 +0.47	121.50	119.75	120.51	161,800
23 Oct 19	120.35000 -1.54	122.63	120.13	121.88	245,600
22 Oct 19	121.89000 -0.68	123.92	121.72	123.06	176,700
21 Oct 19	122.57000 -1.01	123.85	122.53	123.43	224,400
18 Oct 19	123.58000 +2.26	123.69	120.19	122.94	297,900
17 Oct 19	121.32000 -0.19	121.72	120.18	121.26	308,200
16 Oct 19	121.51000 +0.69	121.51	119.64	120.89	276,300
15 Oct 19	120.82000 -0.80	122.33	120.51	121.76	304,100
11 Oct 19	121.62000 -1.17	123.45	121.57	123.44	191,000
10 Oct 19	122.79000 +0.00	123.41	122.12	122.70	141,200
09 Oct 19	122.79000 +1.67	122.96	121.01	121.71	179,300
08 Oct 19	121.12000 -2.28	123.46	121.05	123.46	258,600
07 Oct 19	123.40000 -0.57	123.90	123.22	123.79	162,300
04 Oct 19	123.97000 +1.90	124.04	121.82	122.33	188,700
03 Oct 19	122.07000 +1.75	122.10	120.27	121.01	201,600
02 Oct 19	120.32000 -0.33	120.51	119.07	120.50	237,500
01 Oct 19	120.65000 -1.06	122.67	120.61	122.27	228,600
30 Sep 19	121.71000 +2.10	122.15	120.02	120.02	307,600
27 Sep 19	119.61000 -2.76	123.13	118.99	122.65	300,200
26 Sep 19	122.37000 +1.65	122.67	120.33	120.95	325,600
25 Sep 19	120.72000 -0.15	121.86	120.24	120.86	288,600
24 Sep 19	120.87000 +0.26	122.70	120.04	121.86	268,100
23 Sep 19	120.61000 +0.26	121.16	120.01	120.40	204,800
20 Sep 19	120.35000 +0.70	120.89	119.62	119.62	1,057,700
19 Sep 19	119.65000 +0.22	120.33	119.01	119.74	303,000
18 Sep 19	119.43000 +0.63	119.58	118.07	119.20	352,000
17 Sep 19	118.80000 +1.65	119.00	117.22	117.22	279,000
16 Sep 19	117.15000 -0.54	118.11	116.67	117.45	332,800
13 Sep 19	117.69000 -0.19	118.72	117.54	117.94	391,200
12 Sep 19	117.88000 +0.41	118.79	117.46	117.62	335,000
11 Sep 19	117.47000 +0.04	118.46	116.48	117.61	535,300
10 Sep 19	117.43000 -0.81	118.24	116.01	118.24	326,700
09 Sep 19	118.24000 -2.92	121.61	117.97	121.61	274,100
06 Sep 19	121.16000 -0.23	121.39	120.38	121.31	206,400
05 Sep 19	121.39000 +0.00	123.14	121.14	122.11	296,700
04 Sep 19	121.39000 +0.54	122.15	120.86	121.54	273,300
03 Sep 19	120.85000 -1.45	122.40	120.53	122.08	282,800
30 Aug 19	122.30000 +0.99	122.44	121.56	121.64	201,000
29 Aug 19	121.31000 -0.12	122.88	121.05	121.81	208,700
28 Aug 19	121.43000 +0.00	121.58	120.52	121.40	156,300
27 Aug 19	121.43000 +1.51	121.95	119.92	119.92	240,400
26 Aug 19	119.92000 +1.48	120.05	118.50	118.50	177,900
23 Aug 19	118.44000 -3.23	120.97	118.16	120.54	225,400
22 Aug 19	121.67000 -1.25	123.59	121.11	123.05	182,200
21 Aug 19	122.92000 -0.02	123.13	122.36	123.01	219,000
20 Aug 19	122.94000 -1.46	124.29	122.67	124.12	179,600
19 Aug 19	124.40000 +1.64	124.83	122.92	123.01	194,400
16 Aug 19	122.76000 +1.24	123.19	120.66	123.19	229,500
15 Aug 19	121.52000 +1.11	122.34	120.23	120.62	248,500
14 Aug 19	120.41000 -2.72	123.68	120.22	122.75	288,300
13 Aug 19	123.13000 +1.77	123.53	121.51	121.51	243,100
12 Aug 19	121.36000 +0.19	122.46	120.98	121.93	168,500
09 Aug 19	121.17000 -1.15	122.70	120.93	122.12	447,600
08 Aug 19	122.32000 +1.36	122.56	120.93	120.93	217,400
07 Aug 19	120.96000 +1.58	121.21	119.24	120.02	423,500
06 Aug 19	119.38000 +0.40	119.67	117.21	117.28	514,600
02 Aug 19	118.98000 -0.17	120.00	118.16	118.99	277,200
01 Aug 19	119.15000 -0.56	120.90	118.75	119.87	494,400
31 Jul 19	119.71000 -0.89	120.87	118.64	120.35	672,600
30 Jul 19	120.60000 -3.45	122.70	120.41	121.74	495,000
29 Jul 19	124.05000 -0.78	125.18	123.58	125.18	229,000
26 Jul 19	124.83000 +1.13	125.84	123.69	124.44	281,500
25 Jul 19	123.70000 -0.02	124.50	123.54	123.81	293,300
24 Jul 19	123.72000 -1.14	124.83	122.89	124.83	351,100
23 Jul 19	124.86000 +0.63	125.35	124.57	124.62	165,000
22 Jul 19	124.23000 +0.68	124.59	123.47	123.62	136,900
19 Jul 19	123.55000 -1.38	125.18	123.36	125.00	231,300
18 Jul 19	124.93000 -1.38	126.07	124.80	125.61	313,500
17 Jul 19	126.31000 -0.65	127.35	126.09	126.90	214,700
16 Jul 19	126.96000 +0.40	127.14	125.70	126.33	182,000
15 Jul 19	126.56000 +0.30	126.75	125.88	126.34	105,100
12 Jul 19	126.26000 +0.21	126.40	125.15	126.07	319,800
11 Jul 19	126.05000 -0.54	126.61	125.84	126.53	184,100
10 Jul 19	126.59000 -1.25	127.92	126.13	127.66	263,100
09 Jul 19	127.84000 +2.23	127.91	125.48	125.70	304,100
08 Jul 19	125.61000 -0.97	126.57	125.00	126.33	307,500
05 Jul 19	126.58000 -0.21	127.44	126.09	126.67	204,400
04 Jul 19	126.79000 -0.39	127.15	125.91	127.15	78,800
03 Jul 19	127.18000 +0.46	127.97	126.55	126.55	167,000
02 Jul 19	126.72000 +1.62	126.75	124.50	124.50	283,300
28 Jun 19	125.10000 -0.04	125.14	123.89	124.78	274,200
27 Jun 19	125.14000 +2.58	125.21	122.57	122.57	334,400
26 Jun 19	122.56000 -2.25	125.44	122.21	124.61	234,800
25 Jun 19	124.81000 -1.30	126.26	124.76	126.01	252,500
24 Jun 19	126.11000 +0.03	126.82	125.39	126.15	233,600
21 Jun 19	126.08000 -0.04	126.61	125.52	125.79	1,133,900
20 Jun 19	126.12000 -0.64	126.72	125.12	126.70	282,500
19 Jun 19	126.76000 +0.46	126.88	125.75	126.34	216,500
18 Jun 19	126.30000 -0.06	127.60	125.69	127.00	284,900
17 Jun 19	126.36000 -0.34	127.05	126.06	126.55	251,200
14 Jun 19	126.70000 +1.91	126.84	124.31	124.65	239,500
13 Jun 19	124.79000 -0.46	125.37	124.30	125.37	262,400
12 Jun 19	125.25000 +1.56	125.45	122.68	122.71	269,500
11 Jun 19	123.69000 -0.47	125.03	123.15	125.03	260,700
10 Jun 19	124.16000 -0.64	124.74	123.71	123.93	184,900
07 Jun 19	124.80000 +0.27	125.95	124.06	124.70	239,300
06 Jun 19	124.53000 -0.15	125.58	123.70	124.51	274,100
05 Jun 19	124.68000 +2.22	124.96	122.78	124.30	410,400
04 Jun 19	122.46000 -4.16	127.98	121.91	127.06	514,400
03 Jun 19	126.62000 -1.25	127.01	124.95	124.96	362,200
31 May 19	127.87000 +1.32	127.94	125.88	126.16	385,800
30 May 19	126.55000 +0.92	126.63	125.09	125.83	213,000
29 May 19	125.63000 -0.79	126.70	124.95	126.01	225,700
28 May 19	126.42000 -2.04	128.98	126.39	128.42	302,100
27 May 19	128.46001 +1.33	128.46	127.27	127.68	69,300
24 May 19	127.13000 -0.63	128.87	127.10	128.02	203,000
23 May 19	127.76000 +0.30	127.93	127.18	127.38	281,000
22 May 19	127.46000 +0.64	128.04	126.00	126.48	243,500
21 May 19	126.82000 -0.34	127.80	126.68	127.55	276,300
17 May 19	127.16000 -0.67	128.19	127.00	127.52	250,500
16 May 19	127.83000 +1.51	127.97	126.27	126.49	278,900
15 May 19	126.32000 +1.44	126.66	124.56	124.98	307,100
14 May 19	124.88000 +0.71	125.53	124.46	124.46	365,100
13 May 19	124.17000 -0.24	124.69	122.39	123.14	368,100
10 May 19	124.41000 +1.19	124.73	122.30	122.84	665,800
09 May 19	123.22000 +0.04	123.38	122.24	122.94	349,300
08 May 19	123.18000 +0.39	123.51	122.33	122.86	356,200
07 May 19	122.79000 -2.08	124.73	122.47	123.29	311,600
06 May 19	124.87000 +0.13	125.00	123.94	123.94	274,400
03 May 19	124.74000 +0.51	124.97	123.59	124.80	581,600
02 May 19	124.23000 +0.40	124.43	123.70	124.04	638,600
01 May 19	123.83000 -0.51	124.64	123.59	124.48	588,600
30 Apr 19	124.34000 +0.32	124.48	123.64	123.96	309,100
29 Apr 19	124.02000 +0.34	124.26	123.24	123.93	236,400
26 Apr 19	123.68000 +0.84	123.70	122.31	123.25	282,800
25 Apr 19	122.84000 +2.31	125.59	122.14	123.26	547,800
24 Apr 19	120.53000 +0.70	121.34	119.65	119.65	361,400
23 Apr 19	119.83000 +1.35	119.99	118.74	119.78	340,000
22 Apr 19	118.48000 +0.03	118.73	118.18	118.22	139,100
18 Apr 19	118.45000 +0.83	118.56	117.56	118.16	241,700
17 Apr 19	117.62000 -0.79	118.52	117.20	118.52	281,800
16 Apr 19	118.41000 -0.68	119.50	118.18	119.33	293,100
15 Apr 19	119.09000 +1.71	119.24	117.34	117.34	281,600
12 Apr 19	117.38000 +0.50	117.47	116.15	117.26	284,700
11 Apr 19	116.88000 -0.83	117.01	114.36	116.73	558,000
10 Apr 19	117.71000 +0.82	117.79	116.78	117.19	247,500
09 Apr 19	116.89000 +0.14	117.09	116.36	116.53	268,600
08 Apr 19	116.75000 -0.85	116.88	116.04	116.72	185,900
05 Apr 19	117.60000 +0.47	117.96	117.08	117.09	275,500
04 Apr 19	117.13000 -0.59	118.40	116.86	117.99	290,300
03 Apr 19	117.72000 +1.29	117.75	116.14	116.85	313,600
02 Apr 19	116.43000 -0.26	117.11	115.99	117.11	288,000
01 Apr 19	116.69000 -1.68	119.02	116.11	118.72	277,300
29 Mar 19	118.37000 -0.85	119.16	118.06	119.10	283,000
28 Mar 19	119.22000 +0.94	119.68	118.49	118.56	318,500
27 Mar 19	118.28000 +0.63	119.09	117.96	117.96	320,200
26 Mar 19	117.65000 +1.88	117.83	116.77	116.77	1,217,700
25 Mar 19	115.77000 +1.16	115.94	114.61	114.61	262,600
22 Mar 19	114.61000 +0.69	114.86	113.40	113.89	352,800
21 Mar 19	113.92000 +1.93	114.08	111.99	111.99	330,300
20 Mar 19	111.99000 -0.61	112.89	111.99	112.59	215,700
19 Mar 19	112.60000 -0.62	113.37	112.35	112.98	257,100
18 Mar 19	113.22000 +0.53	113.34	112.36	112.85	178,700
15 Mar 19	112.69000 -0.33	113.99	112.62	113.99	1,544,000
14 Mar 19	113.02000 -0.14	113.47	112.76	113.47	188,100
13 Mar 19	113.16000 -0.54	114.53	113.16	114.43	359,400
12 Mar 19	113.70000 -0.83	114.95	113.62	114.90	338,600
11 Mar 19	114.53000 +0.86	114.76	113.45	113.45	337,500
08 Mar 19	113.67000 -0.42	113.86	112.97	113.61	360,200
07 Mar 19	114.09000 +0.71	114.14	112.65	113.39	284,700
06 Mar 19	113.38000 +0.95	113.65	112.36	112.47	329,500
05 Mar 19	112.43000 +0.11	114.18	112.42	112.70	363,600
04 Mar 19	112.32000 +1.00	112.79	111.72	111.75	282,600
01 Mar 19	111.32000 +1.61	111.68	110.41	110.81	278,300
28 Feb 19	109.71000 -0.54	110.62	109.43	109.81	266,800
27 Feb 19	110.25000 +1.40	110.31	108.18	108.36	168,000
26 Feb 19	108.85000 -0.48	109.94	108.64	109.29	263,600
25 Feb 19	109.33000 -0.30	110.25	108.81	109.51	307,200
22 Feb 19	109.63000 -0.19	110.39	109.17	109.96	231,900
21 Feb 19	109.82000 -0.08	110.30	109.12	109.85	331,500
20 Feb 19	109.90000 +1.01	109.99	108.44	108.68	285,400
19 Feb 19	108.89000 -0.91	109.99	108.81	109.55	295,300
15 Feb 19	109.80000 +2.24	110.61	107.83	107.83	498,200
14 Feb 19	107.56000 -3.65	111.51	107.16	110.50	545,800
13 Feb 19	111.21000 -1.21	112.77	111.16	112.72	221,700
12 Feb 19	112.42000 +1.15	112.63	111.13	111.49	246,000
11 Feb 19	111.27000 +0.25	112.26	110.99	111.27	225,100
08 Feb 19	111.02000 -0.32	111.27	110.14	111.27	274,800
07 Feb 19	111.34000 +0.22	111.68	110.43	110.93	248,600
06 Feb 19	111.12000 +0.21	111.80	110.22	111.05	214,500
05 Feb 19	110.91000 +1.26	111.25	109.99	109.99	308,000
04 Feb 19	109.65000 -0.66	111.05	109.22	111.05	232,000
01 Feb 19	110.31000 +0.66	110.44	108.72	109.97	262,100
31 Jan 19	109.65000 +0.83	109.82	108.22	108.93	453,000
30 Jan 19	108.82000 +1.31	108.86	106.67	107.28	302,500
29 Jan 19	107.51000 +0.72	107.74	106.65	107.02	204,800
28 Jan 19	106.79000 -0.30	107.05	106.31	106.32	270,900
25 Jan 19	107.09000 +0.00	107.48	106.78	107.17	191,400
24 Jan 19	107.09000 -0.14	107.70	106.76	107.30	183,600
23 Jan 19	107.23000 +0.07	107.77	107.05	107.55	272,300
22 Jan 19	107.16000 +0.60	107.63	106.14	106.14	298,300
21 Jan 19	106.56000 -0.21	107.22	106.23	106.75	78,200
18 Jan 19	106.77000 +1.86	106.79	105.36	105.37	342,800
17 Jan 19	104.91000 +1.09	105.32	103.56	103.56	301,500
16 Jan 19	103.82000 -0.85	105.08	103.20	104.79	379,400
15 Jan 19	104.67000 +1.61	105.05	103.37	103.78	282,800
14 Jan 19	103.06000 +0.27	103.51	101.78	102.10	246,100
11 Jan 19	102.79000 +0.59	103.08	101.98	102.21	269,000
10 Jan 19	102.20000 +1.70	102.20	100.20	100.30	239,600
09 Jan 19	100.50000 +0.32	100.79	99.72	100.49	372,700
08 Jan 19	100.18000 +0.86	100.40	99.09	100.29	313,400
07 Jan 19	99.32000 +0.17	99.69	98.50	98.85	388,100
04 Jan 19	99.15000 +0.23	100.01	98.65	99.67	229,300
03 Jan 19	98.92000 -1.24	99.89	98.65	99.59	331,100
02 Jan 19	100.16000 -1.17	101.19	99.60	100.34	377,900
31 Dec 18	101.33000 +0.69	101.75	100.52	100.89	192,500
28 Dec 18	100.64000 +0.01	101.86	100.12	100.65	263,000
27 Dec 18	100.63000 +4.08	100.66	97.91	97.91	387,600
24 Dec 18	96.55000 -2.05	98.47	96.16	98.45	179,300
21 Dec 18	98.60000 -1.79	100.11	98.37	100.00	1,485,000
20 Dec 18	100.39000 -1.23	101.45	99.50	101.45	313,800
19 Dec 18	101.62000 +0.14	102.23	101.17	101.52	379,000
18 Dec 18	101.48000 +0.50	101.88	100.65	101.02	409,700
17 Dec 18	100.98000 -1.90	102.76	100.52	102.35	339,300
14 Dec 18	102.88000 -0.67	103.68	102.44	103.27	286,300
13 Dec 18	103.55000 -0.12	104.44	103.25	104.04	355,100
12 Dec 18	103.67000 +0.30	105.12	103.57	103.94	303,200
11 Dec 18	103.37000 +0.63	104.83	103.23	103.47	355,200
10 Dec 18	102.74000 +0.37	102.92	101.29	101.29	293,000
07 Dec 18	102.37000 -1.77	104.24	102.02	103.41	297,600
06 Dec 18	104.14000 -1.28	104.38	101.96	104.38	347,100
05 Dec 18	105.42000 +2.19	105.62	103.37	103.37	135,600
04 Dec 18	103.23000 -0.01	105.63	102.71	104.00	314,900
03 Dec 18	103.24000 -1.04	104.63	102.51	102.78	296,900
30 Nov 18	104.28000 +0.21	105.01	103.74	104.07	240,400
29 Nov 18	104.07000 -0.63	104.70	103.61	104.55	175,800
28 Nov 18	104.70000 +2.55	104.70	102.27	102.38	286,000
27 Nov 18	102.15000 +0.21	102.15	101.17	101.87	268,200
26 Nov 18	101.94000 +2.01	102.01	100.41	100.61	265,800
23 Nov 18	99.93000 +0.43	100.96	99.27	99.27	132,900
22 Nov 18	99.50000 -0.96	100.45	99.11	100.28	47,700
21 Nov 18	100.46000 +0.50	100.71	99.59	100.45	360,500
20 Nov 18	99.96000 -1.05	101.07	99.38	100.42	209,800
19 Nov 18	101.01000 +0.05	102.36	100.51	101.10	178,400
16 Nov 18	100.96000 -0.57	101.63	100.22	100.80	231,300
15 Nov 18	101.53000 +1.03	101.59	99.69	100.50	264,300
14 Nov 18	100.50000 -1.27	102.60	100.42	102.60	329,800
13 Nov 18	101.77000 +0.24	102.00	101.36	101.50	354,500
12 Nov 18	101.53000 -0.05	102.08	101.16	101.42	191,100
09 Nov 18	101.58000 +1.13	101.77	100.22	100.22	259,700
08 Nov 18	100.45000 +0.38	100.45	99.48	99.90	244,900
07 Nov 18	100.07000 +1.27	100.37	98.45	99.13	311,900
06 Nov 18	98.80000 +0.51	98.95	97.73	98.35	340,000
05 Nov 18	98.29000 +0.87	98.76	97.12	97.33	409,800
02 Nov 18	97.42000 -0.98	98.91	97.22	98.75	436,500
01 Nov 18	98.40000 -2.24	100.64	98.37	100.37	356,600
31 Oct 18	100.64000 +1.17	101.64	99.34	99.87	368,400
30 Oct 18	99.47000 +4.28	100.83	97.33	97.33	459,300
29 Oct 18	95.19000 -0.57	97.09	94.70	96.05	406,300
26 Oct 18	95.76000 +0.96	96.00	93.97	94.43	506,500
25 Oct 18	94.80000 +0.17	95.37	93.51	94.71	436,800
24 Oct 18	94.63000 -3.05	98.08	94.48	97.61	433,800
23 Oct 18	97.68000 -2.54	99.69	97.45	99.68	324,500
22 Oct 18	100.22000 -0.84	101.36	99.51	100.82	270,000
19 Oct 18	101.06000 +0.07	101.68	100.90	101.28	340,600
18 Oct 18	100.99000 +0.23	101.53	100.26	100.77	195,200
17 Oct 18	100.76000 -0.07	101.15	99.54	100.48	347,900
16 Oct 18	100.83000 +1.51	100.83	99.31	99.31	187,600
15 Oct 18	99.32000 +0.35	99.69	98.16	98.74	265,200
12 Oct 18	98.97000 +1.12	99.14	97.84	98.49	531,600
11 Oct 18	97.85000 -0.65	99.28	97.84	98.30	547,300
10 Oct 18	98.50000 -2.02	100.62	98.37	100.47	737,300
09 Oct 18	100.52000 -0.32	101.43	100.30	100.48	280,700
05 Oct 18	100.84000 +0.53	101.52	100.15	100.15	218,300
04 Oct 18	100.31000 -0.64	101.28	99.26	100.89	330,900
03 Oct 18	100.95000 -0.18	101.48	100.65	101.04	180,800
02 Oct 18	101.13000 -0.44	101.61	100.06	101.35	328,900
01 Oct 18	101.57000 -1.39	103.26	101.22	102.91	245,500
28 Sep 18	102.96000 -0.75	103.68	102.14	103.68	266,600
27 Sep 18	103.71000 +0.80	104.29	103.16	103.16	246,900
26 Sep 18	102.91000 -0.19	103.76	102.84	103.52	333,700
25 Sep 18	103.10000 +0.23	103.82	102.67	102.77	133,500
24 Sep 18	102.87000 -0.99	103.97	102.60	103.97	254,000
21 Sep 18	103.86000 +0.86	104.21	103.03	103.03	679,100
20 Sep 18	103.00000 +0.62	103.13	101.74	102.32	260,400
19 Sep 18	102.38000 -1.71	103.82	101.91	103.82	301,800
18 Sep 18	104.09000 +0.58	104.91	103.02	103.43	166,600
17 Sep 18	103.51000 +0.38	103.51	102.44	103.16	195,100
14 Sep 18	103.13000 +0.03	103.41	102.55	102.98	220,200
13 Sep 18	103.10000 -0.30	103.49	102.57	103.35	176,400
12 Sep 18	103.40000 -1.82	105.29	102.87	105.06	299,500
11 Sep 18	105.22000 -1.08	106.54	105.18	106.10	193,900
10 Sep 18	106.30000 +0.09	106.60	105.93	106.38	253,800
07 Sep 18	106.21000 -0.19	107.01	105.01	106.18	166,100
06 Sep 18	106.40000 +0.80	106.90	105.43	105.55	215,200
05 Sep 18	105.60000 +0.39	105.81	104.41	105.24	251,100
04 Sep 18	105.21000 +1.64	105.37	103.53	103.71	253,100
31 Aug 18	103.57000 +0.57	103.88	102.98	102.98	167,800
30 Aug 18	103.00000 +0.79	103.38	102.46	102.46	146,600
29 Aug 18	102.21000 +0.36	102.60	101.73	101.73	85,900
28 Aug 18	101.85000 -0.28	102.28	101.23	102.28	176,900
27 Aug 18	102.13000 -0.34	103.17	102.08	102.43	198,200
24 Aug 18	102.47000 +0.28	102.62	101.92	102.48	174,100
23 Aug 18	102.19000 +0.40	102.53	101.96	101.96	131,800
22 Aug 18	101.79000 -1.23	103.14	101.78	103.14	222,500
21 Aug 18	103.02000 -0.93	103.91	102.99	103.91	278,400
20 Aug 18	103.95000 -0.65	104.73	103.90	104.60	209,000
17 Aug 18	104.60000 -0.34	104.88	104.00	104.84	129,400
16 Aug 18	104.94000 +1.30	104.94	104.16	104.16	189,400
15 Aug 18	103.64000 -0.08	104.15	103.28	103.47	269,600
14 Aug 18	103.72000 +0.41	104.11	102.86	103.50	166,800
13 Aug 18	103.31000 -0.15	103.89	102.80	103.43	125,000
10 Aug 18	103.46000 -0.09	103.85	102.93	103.50	142,800
09 Aug 18	103.55000 +0.80	103.63	102.68	102.91	145,700
08 Aug 18	102.75000 -0.25	103.39	102.64	102.87	137,700
07 Aug 18	103.00000 +1.28	103.30	101.87	102.02	143,600
03 Aug 18	101.72000 -0.08	101.95	99.66	101.42	141,700
02 Aug 18	101.80000 +0.29	102.27	101.53	101.66	113,300
01 Aug 18	101.51000 +0.59	101.73	100.52	100.58	90,300
31 Jul 18	100.92000 +0.69	101.06	100.03	100.36	105,500
30 Jul 18	100.23000 -1.10	101.55	100.14	101.47	105,900
27 Jul 18	101.33000 +0.01	101.97	100.98	101.20	177,200
26 Jul 18	101.32000 -0.61	102.70	100.89	101.93	119,100
25 Jul 18	101.93000 +2.67	103.60	96.07	97.00	323,600
24 Jul 18	99.26000 -2.01	101.73	98.54	101.53	229,500
23 Jul 18	101.27000 +0.07	101.45	100.12	100.97	148,100
20 Jul 18	101.20000 -1.26	101.90	100.76	101.90	173,900
19 Jul 18	102.46000 +1.71	102.47	101.01	101.44	115,700
18 Jul 18	100.75000 -1.17	102.41	100.72	102.15	139,400
17 Jul 18	101.92000 +0.32	102.10	100.99	101.60	196,100
16 Jul 18	101.60000 -1.18	102.96	101.53	102.96	177,700
13 Jul 18	102.78000 -0.34	103.45	102.58	103.27	156,900
12 Jul 18	103.12000 +1.26	103.36	102.00	102.00	197,000
11 Jul 18	101.86000 +1.21	101.99	100.04	100.22	393,800
10 Jul 18	100.65000 +0.92	100.81	99.45	99.62	233,800
09 Jul 18	99.73000 +0.48	99.75	98.87	99.24	164,200
06 Jul 18	99.25000 +0.05	99.52	98.74	99.30	150,000
05 Jul 18	99.20000 -0.87	99.75	98.58	99.75	155,700
04 Jul 18	100.07000 +0.73	100.27	99.37	99.40	40,300
03 Jul 18	99.34000 +0.31	99.80	98.54	99.28	149,400
29 Jun 18	99.03000 -0.47	99.97	98.92	99.97	213,400
28 Jun 18	99.50000 -0.21	99.88	98.85	99.88	147,900
27 Jun 18	99.71000 -1.02	101.00	99.65	100.98	193,200
26 Jun 18	100.73000 +0.11	101.13	100.45	100.85	371,600
25 Jun 18	100.62000 -0.81	101.40	100.45	101.40	664,300
22 Jun 18	101.43000 +0.67	101.73	100.80	100.80	138,900
21 Jun 18	100.76000 +0.05	101.32	100.27	100.52	182,200
20 Jun 18	100.71000 -0.08	101.36	100.30	101.20	248,500
19 Jun 18	100.79000 +0.32	100.90	100.00	100.47	145,000
18 Jun 18	100.47000 -0.55	101.00	100.05	100.60	191,600
15 Jun 18	101.02000 +1.12	101.30	99.90	100.32	1,021,400
14 Jun 18	99.90000 +0.97	100.05	98.91	99.38	195,600
13 Jun 18	98.93000 -0.85	100.11	98.72	99.84	207,200
12 Jun 18	99.78000 +0.40	100.06	99.04	99.54	248,500
11 Jun 18	99.38000 +0.12	100.37	99.34	99.58	186,800
08 Jun 18	99.26000 -0.40	100.03	99.18	99.66	140,500
07 Jun 18	99.66000 -0.65	100.75	99.63	100.51	104,000
06 Jun 18	100.31000 +0.07	100.54	99.48	100.17	153,600
05 Jun 18	100.24000 +0.26	101.83	100.06	100.67	191,600
04 Jun 18	99.98000 -0.93	101.36	99.86	100.77	172,300
01 Jun 18	100.91000 +1.21	101.22	99.53	99.53	232,500
31 May 18	99.70000 +0.02	100.47	99.45	99.57	177,900
30 May 18	99.68000 +0.55	99.97	98.69	99.12	231,900
29 May 18	99.13000 +0.20	99.32	98.46	98.46	205,500
28 May 18	98.93000 -0.19	100.21	98.68	99.34	63,700
25 May 18	99.12000 +0.94	99.70	98.28	98.28	199,600
24 May 18	98.18000 +0.22	98.43	97.22	98.06	281,700
23 May 18	97.96000 +0.88	98.49	96.98	96.98	224,600
22 May 18	97.08000 +0.62	98.32	96.90	97.18	345,300
18 May 18	96.46000 +0.47	96.70	95.90	96.04	251,400
17 May 18	95.99000 -0.33	96.72	95.77	96.42	191,600
16 May 18	96.32000 +0.05	96.61	95.76	96.40	237,200
15 May 18	96.27000 -0.09	97.02	96.00	96.37	357,800
14 May 18	96.36000 -0.41	97.15	96.24	97.13	236,000
11 May 18	96.77000 -0.28	97.69	96.66	97.18	290,300
10 May 18	97.05000 -0.30	97.91	96.95	97.30	391,200
09 May 18	97.35000 +0.45	97.35	95.99	96.92	316,600
08 May 18	96.90000 +0.29	97.24	96.36	96.69	312,300
07 May 18	96.61000 +1.01	96.64	95.14	95.88	283,100
04 May 18	95.60000 +0.96	95.80	94.60	95.08	192,700
03 May 18	94.64000 +3.88	95.11	91.33	91.33	326,400
02 May 18	90.76000 -1.84	93.20	90.76	92.69	190,400
01 May 18	92.60000 -0.20	93.23	92.02	92.96	231,300
30 Apr 18	92.80000 -1.41	94.95	92.80	94.28	245,600
27 Apr 18	94.21000 +0.28	95.06	94.00	94.25	61,000
26 Apr 18	93.93000 +0.83	94.30	93.04	93.25	190,100
25 Apr 18	93.10000 -0.07	93.66	92.66	93.36	213,200
24 Apr 18	93.17000 -1.14	94.80	92.91	94.54	255,600
23 Apr 18	94.31000 +0.31	95.04	93.79	94.13	296,400
20 Apr 18	94.00000 +0.42	94.65	93.57	93.84	206,200
19 Apr 18	93.58000 +0.28	93.88	93.04	93.26	160,400
18 Apr 18	93.30000 +0.90	93.79	92.22	92.38	222,000
17 Apr 18	92.40000 +0.17	93.36	92.18	92.47	216,800
16 Apr 18	92.23000 +0.59	92.34	91.62	92.15	312,900
13 Apr 18	91.64000 +0.49	91.86	91.01	91.11	272,400
12 Apr 18	91.15000 +0.52	91.66	90.70	90.90	198,900
11 Apr 18	90.63000 -0.21	91.05	90.09	90.59	274,000
10 Apr 18	90.84000 -1.09	92.51	90.64	92.51	246,600
09 Apr 18	91.93000 -0.50	93.10	91.87	92.68	220,400
06 Apr 18	92.43000 -0.43	92.90	91.92	92.48	182,000
05 Apr 18	92.86000 +1.03	93.38	91.92	92.06	253,200
04 Apr 18	91.83000 -0.45	92.36	91.16	91.39	361,000
03 Apr 18	92.28000 +0.18	92.31	91.46	92.17	490,700
02 Apr 18	92.10000 -0.34	92.82	91.81	92.43	305,900
29 Mar 18	92.44000 +0.48	93.02	91.91	92.17	364,300
28 Mar 18	91.96000 +0.29	92.50	91.57	91.99	254,600
27 Mar 18	91.67000 -1.44	93.37	91.50	93.08	391,300
26 Mar 18	93.11000 +1.57	93.19	91.90	92.10	313,200
23 Mar 18	91.54000 -1.72	93.34	91.45	93.34	231,100
22 Mar 18	93.26000 -1.41	94.72	93.25	94.53	231,100
21 Mar 18	94.67000 -1.52	96.13	94.65	95.85	257,400
20 Mar 18	96.19000 +0.56	96.43	95.45	95.90	203,800
19 Mar 18	95.63000 -0.69	96.39	95.28	96.24	213,700
16 Mar 18	96.32000 -0.10	97.17	96.24	96.54	1,573,100
15 Mar 18	96.42000 +1.35	97.24	95.46	96.06	411,100
14 Mar 18	95.07000 -0.32	95.71	94.99	95.66	277,100
13 Mar 18	95.39000 +0.69	95.64	94.90	95.00	228,900
12 Mar 18	94.70000 +0.28	95.18	94.20	94.28	300,300
09 Mar 18	94.42000 +0.55	94.49	93.36	94.07	347,100
08 Mar 18	93.87000 +1.05	94.04	92.65	93.10	178,000
07 Mar 18	92.82000 +0.32	93.35	92.14	92.17	193,500
06 Mar 18	92.50000 -0.22	92.83	91.61	92.62	391,300
05 Mar 18	92.72000 +1.51	92.83	90.69	91.00	317,000
02 Mar 18	91.21000 +0.29	91.45	90.33	90.33	355,200
01 Mar 18	90.92000 +0.06	91.90	90.35	90.87	328,400
28 Feb 18	90.86000 -0.61	92.84	90.85	91.75	395,300
27 Feb 18	91.47000 +0.14	92.13	90.89	90.89	394,000
26 Feb 18	91.33000 +1.45	91.51	90.01	90.01	253,500
23 Feb 18	89.88000 -0.08	90.25	89.12	90.04	299,800
22 Feb 18	89.96000 +0.74	90.91	89.13	89.56	344,100
21 Feb 18	89.22000 +0.10	90.15	89.19	89.19	355,100
20 Feb 18	89.12000 -0.11	89.78	88.68	89.46	227,000
16 Feb 18	89.23000 +3.03	89.86	86.22	86.22	626,000
15 Feb 18	86.20000 -0.64	88.46	85.60	88.24	587,700
14 Feb 18	86.84000 +0.57	87.06	85.20	85.20	399,800
13 Feb 18	86.27000 +0.77	86.41	84.93	85.49	558,900
12 Feb 18	85.50000 +1.49	86.02	84.07	84.37	575,000
09 Feb 18	84.01000 +1.21	84.29	82.35	83.01	532,900
08 Feb 18	82.80000 -2.31	85.70	82.72	85.15	443,800
07 Feb 18	85.11000 -0.06	86.15	84.85	84.89	436,700
06 Feb 18	85.17000 +0.77	85.44	81.52	82.67	707,300
05 Feb 18	84.40000 -2.93	87.27	83.56	87.09	526,200
02 Feb 18	87.33000 -0.56	88.03	87.16	87.44	376,700
01 Feb 18	87.89000 -0.51	88.17	87.50	88.12	426,900
31 Jan 18	88.40000 -0.35	89.07	88.34	88.80	260,000
30 Jan 18	88.75000 -0.76	89.45	88.17	89.45	368,300
29 Jan 18	89.51000 -0.76	90.19	89.46	89.98	478,200
26 Jan 18	90.27000 +0.66	90.28	89.35	89.73	250,600
25 Jan 18	89.61000 +0.41	90.04	88.64	89.20	383,800
24 Jan 18	89.20000 -0.59	89.50	88.92	89.26	399,700
23 Jan 18	89.79000 -0.49	90.47	88.84	90.47	424,700
22 Jan 18	90.28000 +0.29	90.35	89.28	89.75	539,000
19 Jan 18	89.99000 +1.29	90.11	88.79	88.87	397,200
18 Jan 18	88.70000 -0.53	89.83	88.50	89.29	321,000
17 Jan 18	89.23000 +0.24	89.98	88.75	89.33	408,800
16 Jan 18	88.99000 +0.46	89.83	88.45	88.83	361,200
15 Jan 18	88.53000 +0.09	89.19	88.17	88.79	116,500
12 Jan 18	88.44000 -0.38	89.04	88.29	88.82	238,000
11 Jan 18	88.82000 +1.00	88.84	87.38	87.99	286,600
10 Jan 18	87.82000 +0.29	88.07	86.71	87.10	501,300
09 Jan 18	87.53000 +0.30	87.99	87.41	87.62	387,300
08 Jan 18	87.23000 +0.71	87.40	86.13	86.71	220,200
05 Jan 18	86.52000 -1.23	87.71	85.96	87.71	334,700
04 Jan 18	87.75000 +0.89	88.38	86.94	86.94	222,200
03 Jan 18	86.86000 -0.72	88.50	86.58	87.55	271,600
02 Jan 18	87.58000 -1.58	89.99	87.51	88.55	240,000
29 Dec 17	89.16000 +0.11	89.73	88.90	89.02	208,900
28 Dec 17	89.05000 -0.78	89.49	88.11	89.49	238,700
27 Dec 17	89.83000 -0.92	90.66	89.34	90.66	157,400
22 Dec 17	90.75000 +0.32	91.05	90.37	90.90	185,500
21 Dec 17	90.43000 -0.08	90.78	89.82	90.78	168,500
20 Dec 17	90.51000 -0.04	91.19	90.17	90.88	226,100
19 Dec 17	90.55000 -0.77	91.75	90.05	91.74	260,500
18 Dec 17	91.32000 +0.66	91.74	90.60	91.19	327,300
15 Dec 17	90.66000 +2.00	91.36	88.76	88.93	1,309,000
14 Dec 17	88.66000 -1.28	90.40	88.43	90.20	295,800
13 Dec 17	89.94000 +1.01	90.33	88.97	89.28	366,700
12 Dec 17	88.93000 +0.42	89.51	88.70	89.05	485,100
11 Dec 17	88.51000 +0.10	88.94	88.30	88.53	278,600
08 Dec 17	88.41000 +0.51	88.61	87.94	88.24	248,700
07 Dec 17	87.90000 +0.48	88.28	87.55	87.64	268,100
06 Dec 17	87.42000 +0.70	88.04	86.27	86.79	285,000
05 Dec 17	86.72000 -1.10	88.09	86.59	88.04	308,800
04 Dec 17	87.82000 +0.32	88.15	87.24	88.05	288,600
01 Dec 17	87.50000 -1.32	88.57	86.65	88.28	342,200
30 Nov 17	88.82000 -0.03	89.35	88.63	88.85	312,100
29 Nov 17	88.85000 +0.03	89.66	88.61	89.04	217,700
28 Nov 17	88.82000 +1.05	89.03	88.22	88.49	298,000
27 Nov 17	87.77000 +0.17	88.19	87.05	87.79	188,400
24 Nov 17	87.60000 +0.92	88.05	86.68	86.91	149,300
23 Nov 17	86.68000 -0.39	87.74	86.65	87.15	54,000
22 Nov 17	87.07000 -1.02	88.19	87.07	88.14	176,300
21 Nov 17	88.09000 -0.59	88.63	87.76	88.62	200,100
20 Nov 17	88.68000 +0.03	89.46	88.55	88.80	258,900
17 Nov 17	88.65000 -1.29	90.04	88.58	90.04	207,700
16 Nov 17	89.94000 +0.49	90.14	89.58	89.66	131,300
15 Nov 17	89.45000 -0.60	90.50	89.38	90.30	246,000
14 Nov 17	90.05000 +0.76	90.11	88.85	88.85	410,800
13 Nov 17	89.29000 +1.36	89.31	87.85	87.85	276,400
10 Nov 17	87.93000 +0.40	88.03	87.19	87.60	205,700
09 Nov 17	87.53000 -0.25	87.88	86.88	87.62	235,900
08 Nov 17	87.78000 -0.57	88.33	87.23	88.33	265,500
07 Nov 17	88.35000 +0.80	88.43	87.28	87.28	297,000
06 Nov 17	87.55000 -1.34	89.02	87.35	89.00	289,700
03 Nov 17	88.89000 -0.42	89.14	88.60	88.94	316,300
02 Nov 17	89.31000 -0.56	90.27	89.08	90.16	317,900
01 Nov 17	89.87000 -1.28	91.57	89.81	91.16	372,600
31 Oct 17	91.15000 +0.01	92.00	91.13	91.32	217,300
30 Oct 17	91.14000 -1.04	92.35	90.83	92.30	221,100
27 Oct 17	92.18000 -0.62	93.52	92.14	93.16	296,100
26 Oct 17	92.80000 +3.27	94.86	91.42	91.54	716,500
25 Oct 17	89.53000 +0.45	89.76	88.76	89.49	385,100
24 Oct 17	89.08000 -0.32	89.57	88.85	89.52	186,200
23 Oct 17	89.40000 +0.29	89.59	89.02	89.42	268,800
20 Oct 17	89.11000 +0.73	89.31	88.53	88.53	217,600
19 Oct 17	88.38000 +0.49	88.67	87.69	87.89	163,600
18 Oct 17	87.89000 -0.01	88.37	87.54	88.10	255,400
17 Oct 17	87.90000 +0.87	88.17	87.17	87.17	202,800
16 Oct 17	87.03000 +0.29	87.43	86.60	86.60	243,100
13 Oct 17	86.74000 -0.71	88.03	86.72	87.51	201,700
12 Oct 17	87.45000 +0.43	87.98	86.93	87.01	244,600
11 Oct 17	87.02000 -0.34	87.74	86.94	87.43	249,500
10 Oct 17	87.36000 +0.97	87.41	86.48	86.81	254,700
06 Oct 17	86.39000 -0.65	86.96	86.15	86.76	210,500
05 Oct 17	87.04000 -0.02	87.31	86.15	87.00	349,500
04 Oct 17	87.06000 -1.21	87.99	85.64	87.99	497,200
03 Oct 17	88.27000 +0.02	88.41	87.98	88.25	464,200
02 Oct 17	88.25000 +0.99	88.45	87.47	87.65	202,200
29 Sep 17	87.26000 +0.19	87.67	87.00	87.26	219,800
28 Sep 17	87.07000 -0.57	87.47	86.82	87.20	313,200
27 Sep 17	87.64000 +1.10	87.67	86.35	86.80	478,300
26 Sep 17	86.54000 -0.24	87.23	86.46	86.85	313,500
25 Sep 17	86.78000 +0.61	86.82	85.94	86.06	233,700
22 Sep 17	86.17000 -0.21	86.98	86.08	86.15	463,400
21 Sep 17	86.38000 -0.42	87.09	86.19	86.90	333,000
20 Sep 17	86.80000 +1.13	86.92	85.47	85.53	520,100
19 Sep 17	85.67000 +0.84	85.82	84.72	84.97	561,100
18 Sep 17	84.83000 +0.07	85.34	84.60	84.98	334,800
15 Sep 17	84.76000 +0.42	85.07	84.20	84.46	1,928,700
14 Sep 17	84.34000 -0.29	84.71	84.06	84.71	348,600
13 Sep 17	84.63000 +0.14	84.70	83.76	84.69	298,900
12 Sep 17	84.49000 +1.97	84.53	82.54	82.56	511,400
11 Sep 17	82.52000 +0.82	82.52	81.82	81.99	281,600
08 Sep 17	81.70000 +1.50	81.82	80.11	80.34	307,900
07 Sep 17	80.20000 -0.53	80.86	80.11	80.57	231,700
06 Sep 17	80.73000 -1.00	81.78	80.39	81.77	228,800
05 Sep 17	81.73000 -0.52	82.23	81.11	82.23	296,400
01 Sep 17	82.25000 -1.06	83.01	82.08	83.01	346,700
31 Aug 17	83.31000 +0.27	83.69	82.53	82.86	318,100
30 Aug 17	83.04000 +0.74	83.25	82.56	82.68	363,800
29 Aug 17	82.30000 +1.09	82.39	80.71	80.73	209,800
28 Aug 17	81.21000 +0.23	81.24	80.33	80.98	172,700
25 Aug 17	80.98000 -0.12	81.25	80.68	81.09	164,100
24 Aug 17	81.10000 +0.02	81.34	80.87	81.25	170,300
23 Aug 17	81.08000 +0.01	81.51	80.59	80.65	221,400
22 Aug 17	81.07000 +0.48	81.16	80.10	80.10	267,400
21 Aug 17	80.59000 +0.53	80.62	79.78	79.90	149,700
18 Aug 17	80.06000 -1.31	81.31	79.95	81.31	191,900
17 Aug 17	81.37000 +0.40	81.82	81.01	81.25	139,400
16 Aug 17	80.97000 -0.96	82.22	80.91	81.91	215,600
15 Aug 17	81.93000 -0.35	82.28	81.78	82.28	223,800
14 Aug 17	82.28000 +1.04	82.39	81.37	81.76	231,100
11 Aug 17	81.24000 +0.14	81.53	80.79	81.36	251,000
10 Aug 17	81.10000 -0.61	81.71	80.87	81.71	275,000
09 Aug 17	81.71000 -0.63	82.69	81.31	82.69	228,400
08 Aug 17	82.34000 +0.14	83.35	82.02	83.04	266,200
04 Aug 17	82.20000 +0.14	82.50	81.83	82.08	169,800
03 Aug 17	82.06000 -0.06	82.57	81.65	81.68	349,700
02 Aug 17	82.12000 +0.19	82.25	81.56	82.07	262,300
01 Aug 17	81.93000 +0.90	82.11	80.69	81.60	329,900
31 Jul 17	81.03000 +0.16	81.64	80.79	80.86	239,400
28 Jul 17	80.87000 -1.68	82.28	80.36	82.28	235,200
27 Jul 17	82.55000 +0.41	82.90	81.82	82.20	369,800
26 Jul 17	82.14000 +1.29	83.55	81.16	82.69	399,800
25 Jul 17	80.85000 +0.93	81.15	79.01	79.01	270,800
24 Jul 17	79.92000 -0.24	80.05	79.13	79.91	248,800
21 Jul 17	80.16000 -0.49	80.44	79.85	80.06	249,400
20 Jul 17	80.65000 -0.52	81.39	80.43	81.19	194,700
19 Jul 17	81.17000 -0.35	81.77	81.07	81.41	183,300
18 Jul 17	81.52000 -0.61	81.94	81.26	81.83	306,100
17 Jul 17	82.13000 +0.51	82.40	81.25	81.40	239,400
14 Jul 17	81.62000 -0.50	82.35	81.46	82.00	252,700
13 Jul 17	82.12000 -0.17	82.53	81.84	82.23	237,000
12 Jul 17	82.29000 -1.23	84.03	82.05	83.84	362,600
11 Jul 17	83.52000 -0.24	84.08	83.09	83.76	295,600
10 Jul 17	83.76000 -0.04	84.32	83.69	84.15	151,600
07 Jul 17	83.80000 +0.55	83.85	82.83	83.00	192,700
06 Jul 17	83.25000 -0.35	83.55	82.40	82.94	333,300
05 Jul 17	83.60000 +0.25	84.04	82.91	83.24	272,300
04 Jul 17	83.35000 -0.18	84.20	82.51	83.89	119,800
30 Jun 17	83.53000 +0.10	83.85	82.85	83.66	249,700
29 Jun 17	83.43000 -1.49	84.47	82.49	84.25	390,100
28 Jun 17	84.92000 -0.28	85.45	84.42	85.23	198,500
27 Jun 17	85.20000 -0.34	85.79	84.61	85.61	270,200
26 Jun 17	85.54000 -0.47	86.41	85.18	85.87	267,100
23 Jun 17	86.01000 -0.18	86.59	85.87	86.37	274,900
22 Jun 17	86.19000 -0.58	86.77	85.16	86.76	239,800
21 Jun 17	86.77000 +0.37	87.05	86.35	86.35	359,300
20 Jun 17	86.40000 -0.52	87.00	86.15	86.82	531,500
19 Jun 17	86.92000 -44.08	88.20	86.57	88.00	831,400
16 Jun 17	131.00000 -0.42	133.41	129.35	131.42	14,743,350
15 Jun 17	131.42000 -0.12	132.11	130.82	131.40	812,850
14 Jun 17	131.53999 +0.40	132.53	130.75	132.53	1,007,250
13 Jun 17	131.14011 +0.89	131.70	129.29	130.78	753,000
12 Jun 17	130.25000 +1.71	132.92	129.68	132.89	1,320,900
09 Jun 17	128.53999 -0.39	129.12	127.84	129.12	153,300
08 Jun 17	128.92999 -0.84	129.88	128.16	129.62	90,750
07 Jun 17	129.77000 +0.69	130.11	129.05	129.05	110,250
06 Jun 17	129.08000 -0.74	130.37	129.01	130.37	93,900
05 Jun 17	129.82010 -0.98	130.87	129.50	130.85	82,050
02 Jun 17	130.80000 -0.52	131.61	130.56	131.61	113,700
01 Jun 17	131.32010 +2.80	131.33	128.06	128.06	169,800
31 May 17	128.52000 +1.13	128.61	127.04	127.73	276,600
30 May 17	127.39010 +1.15	127.51	126.40	126.40	122,400
29 May 17	126.24000 -0.90	127.86	125.93	127.46	53,850
26 May 17	127.14000 +0.76	127.73	125.79	126.19	111,900
25 May 17	126.38000 +1.41	126.86	125.40	125.50	173,700
24 May 17	124.97000 -0.01	125.50	124.66	125.01	159,450
23 May 17	124.98000 +0.68	125.36	124.25	124.61	51,900
19 May 17	124.30010 -0.48	125.12	123.46	124.71	114,750
18 May 17	124.78010 +0.89	125.76	123.28	124.41	106,950
17 May 17	123.89000 -1.07	125.16	123.87	124.31	121,800
16 May 17	124.96010 -1.47	126.46	124.65	126.46	118,200
15 May 17	126.43010 +1.47	126.43	124.37	124.96	82,200
12 May 17	124.96010 -0.55	126.20	124.78	125.51	156,750
11 May 17	125.51000 -0.18	126.52	124.83	125.61	72,000
10 May 17	125.69000 -0.51	126.19	124.95	126.19	76,350
09 May 17	126.20000 -0.60	127.00	125.87	126.63	90,600
08 May 17	126.80000 -0.11	126.89	125.95	126.50	78,750
05 May 17	126.91010 -0.12	127.65	126.73	127.34	114,750
04 May 17	127.03010 +0.66	127.43	126.04	126.04	152,700
03 May 17	126.37010 -0.81	127.08	126.05	127.08	117,900
02 May 17	127.18010 +1.30	127.29	126.04	126.96	130,950
01 May 17	125.88000 +0.30	126.43	125.78	125.93	115,650
28 Apr 17	125.58000 -0.61	127.33	125.58	127.33	145,500
27 Apr 17	126.19010 +4.67	127.80	120.33	120.33	277,050
26 Apr 17	121.52000 -0.85	122.72	120.35	122.37	187,350
25 Apr 17	122.37000 +0.36	123.17	122.31	122.40	142,800
24 Apr 17	122.01000 +0.50	122.47	121.87	122.47	187,050
21 Apr 17	121.51010 +0.59	121.72	120.72	120.94	103,950
20 Apr 17	120.92000 +1.45	121.18	119.49	119.95	200,700
19 Apr 17	119.47010 +0.69	119.86	118.93	118.93	143,250
18 Apr 17	118.78010 +1.32	118.78	117.24	117.41	85,500
17 Apr 17	117.46010 +0.79	117.48	116.41	116.98	61,800
13 Apr 17	116.67000 -0.17	117.05	116.23	116.80	49,200
12 Apr 17	116.84000 -1.83	118.74	116.75	118.74	85,350
11 Apr 17	118.67000 +0.54	118.89	117.95	117.95	102,750
10 Apr 17	118.13000 +0.55	118.19	117.04	117.50	73,800
07 Apr 17	117.58010 -0.56	118.47	117.51	118.09	74,850
06 Apr 17	118.14000 -0.30	118.64	117.57	118.55	83,100
05 Apr 17	118.44000 +0.60	118.85	117.23	117.91	131,400
04 Apr 17	117.84000 +0.33	118.41	117.38	117.38	119,400
03 Apr 17	117.51000 +0.09	118.60	117.42	117.64	116,250
31 Mar 17	117.42000 +0.29	118.02	116.65	116.91	149,850
30 Mar 17	117.13010 +0.36	117.16	116.43	116.86	111,300
29 Mar 17	116.77010 +0.36	117.15	116.04	116.56	135,000
28 Mar 17	116.41010 +1.34	116.42	114.54	114.90	121,500
27 Mar 17	115.07000 +0.02	115.45	114.12	115.00	136,950
24 Mar 17	115.05000 -1.07	116.41	115.00	116.08	108,750
23 Mar 17	116.12000 +0.57	116.31	115.31	115.66	116,100
22 Mar 17	115.55000 +0.10	116.15	115.10	115.22	190,650
21 Mar 17	115.45010 -1.42	117.16	114.87	117.16	106,050
20 Mar 17	116.87000 +0.18	117.58	116.75	116.79	103,650
17 Mar 17	116.69000 +0.84	117.18	116.00	116.00	198,900
16 Mar 17	115.85000 -0.43	117.00	115.62	116.25	197,700
15 Mar 17	116.28000 -0.68	117.35	116.28	116.97	131,100
14 Mar 17	116.96000 -0.50	117.75	116.78	117.40	115,650
13 Mar 17	117.46010 +0.31	117.74	116.84	117.10	216,900
10 Mar 17	117.15000 +0.49	117.29	116.18	116.67	109,650
09 Mar 17	116.66000 +0.17	117.06	116.00	116.35	100,650
08 Mar 17	116.49000 -0.41	117.16	116.43	116.63	133,650
07 Mar 17	116.90000 -0.04	117.25	116.75	116.93	168,600
06 Mar 17	116.94000 -0.52	117.78	116.77	117.32	154,200
03 Mar 17	117.46010 -0.57	118.44	117.32	117.91	125,550
02 Mar 17	118.03010 +0.40	118.69	117.28	117.36	166,650
01 Mar 17	117.63000 +1.88	117.83	116.37	116.37	370,800
28 Feb 17	115.75010 +0.97	116.50	114.76	114.76	258,600
27 Feb 17	114.78000 +0.37	115.16	113.07	114.38	520,650
24 Feb 17	114.41000 +0.26	114.68	113.78	114.68	167,850
23 Feb 17	114.15000 -0.10	114.68	113.34	114.20	166,650
22 Feb 17	114.25010 +3.46	114.46	112.29	113.52	353,850
21 Feb 17	110.79000 +1.51	110.98	109.50	109.73	190,800
17 Feb 17	109.28000 +1.13	109.65	107.17	108.18	141,900
16 Feb 17	108.15000 +0.20	108.46	106.70	108.10	117,450
15 Feb 17	107.95010 +2.41	108.15	106.47	106.47	190,650
14 Feb 17	105.54000 +0.21	106.29	105.17	105.17	108,450
13 Feb 17	105.33000 +0.56	105.80	104.66	104.66	104,550
10 Feb 17	104.77010 -0.47	105.24	104.53	105.24	121,350
09 Feb 17	105.24000 +0.16	105.52	104.84	104.97	70,650
08 Feb 17	105.08000 -0.79	105.97	104.74	105.97	168,150
07 Feb 17	105.87000 +0.80	106.15	105.47	105.47	173,550
06 Feb 17	105.07010 +0.10	105.44	104.84	105.07	149,250
03 Feb 17	104.97000 +0.30	105.56	104.97	105.04	115,650
02 Feb 17	104.67000 +0.38	104.97	103.87	104.35	168,450
01 Feb 17	104.29010 -0.07	105.06	103.93	104.37	178,800
31 Jan 17	104.36000 -0.65	105.37	104.25	104.69	159,000
30 Jan 17	105.01010 -0.10	105.13	104.38	104.99	97,500
27 Jan 17	105.11000 +0.02	105.82	104.98	105.26	100,350
26 Jan 17	105.09000 +1.75	105.09	103.50	103.50	117,900
25 Jan 17	103.34000 -0.36	104.04	102.53	103.80	361,350
24 Jan 17	103.70000 -2.33	106.07	103.68	105.94	409,650
23 Jan 17	106.03010 -0.02	106.48	105.57	106.01	154,950
20 Jan 17	106.05000 -0.07	106.88	106.05	106.12	214,050
19 Jan 17	106.12010 +0.56	106.72	105.44	105.44	165,300
18 Jan 17	105.56000 +1.14	105.70	103.88	104.28	232,050
17 Jan 17	104.42000 -1.03	105.47	104.34	105.25	192,450
16 Jan 17	105.45000 -0.22	106.14	105.01	105.02	204,750
13 Jan 17	105.67010 +0.68	106.25	104.94	105.00	161,550
12 Jan 17	104.99000 -1.71	106.59	104.26	106.59	377,400
11 Jan 17	106.70000 -0.67	107.62	106.57	107.62	178,350
10 Jan 17	107.37000 +0.11	108.02	106.69	107.12	136,950
09 Jan 17	107.26010 -0.69	108.35	106.64	107.87	88,350
06 Jan 17	107.95010 +0.59	108.52	107.03	107.42	141,000
05 Jan 17	107.36000 +0.40	107.73	106.75	107.11	115,950
04 Jan 17	106.96010 +1.06	108.10	106.29	106.29	160,650
03 Jan 17	105.90000 +0.56	106.32	105.26	105.87	130,950
30 Dec 16	105.34010 -0.98	106.56	105.34	106.54	91,500
29 Dec 16	106.32000 -0.16	106.74	105.87	106.68	36,900
28 Dec 16	106.48010 -0.48	107.50	106.38	107.47	87,750
23 Dec 16	106.96010 +0.73	107.29	106.15	106.37	90,900
22 Dec 16	106.23000 +0.34	106.69	105.74	105.98	135,600
21 Dec 16	105.89000 +2.16	106.44	103.85	103.85	156,000
20 Dec 16	103.73000 -0.75	104.60	103.12	104.60	107,400
19 Dec 16	104.48000 +1.19	104.85	103.13	103.62	160,500
16 Dec 16	103.29000 -0.02	104.27	103.05	103.47	192,150
15 Dec 16	103.31000 +1.23	103.67	102.13	102.13	225,450
14 Dec 16	102.08000 +0.01	102.47	101.45	102.07	324,600
13 Dec 16	102.07010 -0.08	103.03	101.93	102.49	295,800
12 Dec 16	102.15000 -2.00	103.99	102.00	103.99	411,750
09 Dec 16	104.15000 +3.09	104.58	101.76	102.32	192,600
08 Dec 16	101.06000 -0.30	102.18	100.86	101.88	187,800
07 Dec 16	101.36000 -0.46	101.96	101.09	101.59	176,400
06 Dec 16	101.82000 +0.39	102.21	101.32	101.40	225,150
05 Dec 16	101.43000 +0.51	101.62	100.89	100.97	60,000
02 Dec 16	100.92000 -0.30	101.37	100.60	101.36	249,150
01 Dec 16	101.22000 -1.36	102.70	100.29	102.51	227,250
30 Nov 16	102.58010 -0.79	103.49	102.58	103.38	204,000
29 Nov 16	103.37000 +0.04	103.74	102.82	103.74	192,450
28 Nov 16	103.33010 -1.53	104.84	102.74	104.84	232,950
25 Nov 16	104.86010 +0.04	105.50	104.38	104.63	103,800
24 Nov 16	104.82000 +0.31	105.14	103.12	104.51	40,950
23 Nov 16	104.51000 -0.08	104.97	104.33	104.64	128,550
22 Nov 16	104.59010 +1.42	104.76	103.09	103.17	146,250
21 Nov 16	103.17000 +1.17	103.38	101.25	102.30	324,000
18 Nov 16	102.00000 +0.87	102.21	100.87	101.13	184,800
17 Nov 16	101.13000 +0.65	101.24	99.96	100.64	148,800
16 Nov 16	100.48010 +0.45	100.67	99.78	99.94	227,700
15 Nov 16	100.03010 -0.12	101.35	99.54	100.62	264,300
14 Nov 16	100.15010 -0.01	100.65	99.25	100.65	476,250
11 Nov 16	100.16000 -2.19	102.35	99.46	102.35	175,050
10 Nov 16	102.35000 -0.50	103.61	101.97	103.22	172,200
09 Nov 16	102.85010 +1.13	103.33	100.23	102.06	228,000
08 Nov 16	101.72000 +0.65	102.34	100.92	101.07	151,500
07 Nov 16	101.07000 +1.54	101.21	99.45	99.64	137,850
04 Nov 16	99.53000 +0.31	100.07	99.16	99.38	190,050
03 Nov 16	99.22010 -0.49	99.84	98.97	99.78	101,400
02 Nov 16	99.71000 -0.35	100.95	99.59	99.84	249,450
01 Nov 16	100.06010 -0.60	101.64	99.90	101.06	419,250
31 Oct 16	100.66010 +0.02	101.26	100.54	100.74	164,850
28 Oct 16	100.64000 +1.61	100.99	98.84	99.00	181,800
27 Oct 16	99.03000 -1.98	104.48	98.69	101.22	498,600
26 Oct 16	101.01000 +0.47	101.42	100.25	100.58	301,350
25 Oct 16	100.54010 +0.26	100.64	99.46	100.07	178,650
24 Oct 16	100.28000 +1.13	100.40	99.15	99.15	103,800
21 Oct 16	99.15000 +1.21	99.16	97.97	98.00	253,500
20 Oct 16	97.94000 +0.30	98.11	97.31	97.47	110,850
19 Oct 16	97.64000 -0.25	98.00	96.68	98.00	160,350
18 Oct 16	97.89000 -1.11	98.93	97.30	98.89	148,800
17 Oct 16	99.00000 +1.39	99.00	97.35	97.60	262,800
14 Oct 16	97.61000 +0.46	98.69	97.43	97.44	206,250
13 Oct 16	97.15010 -0.40	97.40	96.63	97.39	150,150
12 Oct 16	97.55000 +1.47	97.73	96.16	96.31	212,100
11 Oct 16	96.08000 +0.28	96.54	94.94	94.94	176,850
07 Oct 16	95.80010 -0.30	95.91	95.09	95.90	233,850
06 Oct 16	96.10010 +0.88	96.52	94.79	95.05	321,450
05 Oct 16	95.22000 -0.95	97.18	94.67	96.26	282,150
04 Oct 16	96.17000 -1.40	97.80	95.59	97.51	227,850
03 Oct 16	97.57010 -0.28	98.36	96.62	98.24	184,350
30 Sep 16	97.85000 -0.66	98.84	97.63	98.39	153,450
29 Sep 16	98.51000 -0.05	98.92	98.06	98.25	135,150
28 Sep 16	98.56010 +0.53	99.23	97.85	97.93	108,600
27 Sep 16	98.03000 -0.32	98.72	97.67	98.48	221,100
26 Sep 16	98.35010 +0.35	98.38	96.80	97.70	159,900
23 Sep 16	98.00000 -0.37	98.53	97.45	98.37	204,600
22 Sep 16	98.37000 -0.13	98.67	97.83	98.62	125,550
21 Sep 16	98.50010 +0.92	99.41	97.10	97.60	199,800
20 Sep 16	97.58000 -2.07	100.50	96.98	99.70	356,250
19 Sep 16	99.65000 +1.84	100.00	98.06	98.10	230,100
16 Sep 16	97.81010 -3.16	101.33	97.81	100.75	2,299,950
15 Sep 16	100.97000 +0.12	101.42	100.07	100.97	284,700
14 Sep 16	100.85000 +0.59	100.95	100.00	100.60	273,450
13 Sep 16	100.26000 -0.02	101.07	99.40	100.36	222,300
12 Sep 16	100.28000 +0.32	100.48	99.13	100.28	280,350
09 Sep 16	99.96000 -1.28	101.32	99.84	101.04	284,250
08 Sep 16	101.24000 +0.98	101.24	99.92	100.13	190,050
07 Sep 16	100.26000 -0.76	101.12	99.57	101.12	259,350
06 Sep 16	101.02010 -1.37	102.26	100.35	102.25	639,750
02 Sep 16	102.39000 +0.50	103.60	101.38	102.00	400,200
01 Sep 16	101.89010 +1.83	102.00	99.95	100.03	697,500
31 Aug 16	100.06010 -0.34	100.76	99.91	100.11	322,350
30 Aug 16	100.40000 -0.09	100.98	99.95	100.37	160,050
29 Aug 16	100.49000 +0.72	100.63	99.36	99.76	243,000
26 Aug 16	99.77000 -0.27	100.62	99.20	100.23	243,750
25 Aug 16	100.04000 -0.17	100.71	99.76	100.01	113,100
24 Aug 16	100.21010 -0.52	100.56	99.65	100.56	91,350
23 Aug 16	100.73000 -0.86	101.64	100.09	101.44	124,500
22 Aug 16	101.59010 +0.43	101.73	100.77	100.99	100,200
19 Aug 16	101.16000 +1.29	101.77	99.92	99.92	135,000
18 Aug 16	99.87000 -0.42	100.20	98.84	99.87	97,200
17 Aug 16	100.29000 +0.98	100.40	99.41	99.41	146,250
16 Aug 16	99.31010 -1.39	101.01	99.31	100.87	235,050
15 Aug 16	100.70000 -0.94	102.08	100.55	101.82	176,850
12 Aug 16	101.64000 -0.97	102.59	101.25	102.51	183,150
11 Aug 16	102.61010 -0.47	103.77	102.39	103.22	146,400
10 Aug 16	103.08000 +0.57	103.42	101.44	102.61	297,900
09 Aug 16	102.51000 +1.00	102.96	101.35	101.75	379,800
08 Aug 16	101.51000 -0.48	102.14	101.22	102.13	250,950
05 Aug 16	101.99000 +3.24	102.55	98.77	98.77	354,000
04 Aug 16	98.75000 +3.63	99.62	95.89	95.89	378,300
03 Aug 16	95.12000 -1.16	96.14	95.04	96.14	126,000
02 Aug 16	96.28010 -1.00	97.12	95.78	97.06	136,050
29 Jul 16	97.28000 -0.11	97.55	96.34	97.55	243,900
28 Jul 16	97.39010 -0.12	97.99	97.12	97.51	172,200
27 Jul 16	97.51010 -0.55	98.76	96.54	98.20	200,400
26 Jul 16	98.06000 +0.18	98.31	97.64	98.31	267,150
25 Jul 16	97.88000 +0.71	97.91	97.31	97.31	123,450
22 Jul 16	97.17000 +0.18	97.30	96.25	96.81	247,350
21 Jul 16	96.99000 +0.18	97.13	95.70	96.94	88,350
20 Jul 16	96.81000 +1.23	96.91	95.75	95.75	184,350
19 Jul 16	95.58000 +1.02	95.65	94.56	94.73	120,900
18 Jul 16	94.56000 -0.02	96.00	94.25	94.60	163,800
15 Jul 16	94.58000 -0.26	95.38	94.27	94.84	192,150
14 Jul 16	94.84010 -0.09	95.94	94.51	95.14	200,850
13 Jul 16	94.93010 +0.16	95.90	94.35	94.58	220,800
12 Jul 16	94.77000 -1.30	96.19	94.67	96.19	219,300
11 Jul 16	96.07010 +0.59	96.75	95.84	96.04	191,400
08 Jul 16	95.48000 +0.64	96.16	95.01	95.04	181,350
07 Jul 16	94.84010 +0.08	95.59	93.64	94.40	244,050
06 Jul 16	94.76000 +0.27	95.03	94.24	94.37	234,300
05 Jul 16	94.49000 -0.31	94.93	93.68	93.99	469,500
04 Jul 16	94.80000 +1.46	96.12	93.34	93.34	162,300
30 Jun 16	93.34010 -0.26	93.88	92.63	93.45	258,750
29 Jun 16	93.60000 +0.94	94.52	92.69	92.69	463,500
28 Jun 16	92.66000 +1.67	93.00	91.28	91.28	237,750
27 Jun 16	90.99000 +0.89	91.23	89.51	90.02	302,250
24 Jun 16	90.10010 +0.36	91.60	89.16	89.96	293,850
23 Jun 16	89.74010 -0.40	90.77	89.74	90.22	335,400
22 Jun 16	90.14000 +0.15	90.45	89.76	90.23	505,800
21 Jun 16	89.99000 -0.89	91.39	89.81	90.88	403,800
20 Jun 16	90.88010 -0.52	91.78	90.66	91.33	401,550
17 Jun 16	91.40000 -2.40	93.19	90.81	93.11	635,400
16 Jun 16	93.80000 +0.05	94.43	93.35	93.83	247,800
15 Jun 16	93.75000 +0.22	94.44	93.40	93.40	532,200
14 Jun 16	93.53000 +0.90	94.76	92.05	92.05	567,000
13 Jun 16	92.63000 -1.08	93.60	91.79	93.60	703,950
10 Jun 16	93.71000 +1.12	94.10	91.68	92.27	307,350
09 Jun 16	92.59010 -0.91	93.39	91.75	93.20	330,150
08 Jun 16	93.50000 +0.10	94.14	92.63	92.63	640,950
07 Jun 16	93.40010 +0.60	94.06	92.35	92.80	666,000
06 Jun 16	92.80010 +1.87	93.05	91.00	91.48	711,750
03 Jun 16	90.93000 +0.38	92.61	89.45	90.35	903,300
02 Jun 16	90.55010 +2.50	91.03	88.39	88.41	877,050
01 Jun 16	88.05000 +46.65	88.05	85.00	86.30	698,850
31 May 16	41.40000 -0.68	42.91	41.34	42.45	9,711,229
30 May 16	42.08000 -0.59	42.91	41.34	42.91	406,338
27 May 16	42.67010 +0.93	42.99	41.72	41.72	560,322
26 May 16	41.74010 -0.67	42.46	41.65	42.46	618,246
25 May 16	42.41000 -1.89	44.33	42.38	44.33	455,884
24 May 16	44.30000 +0.00	44.30	43.93	44.24	195,008
20 May 16	44.30000 +0.73	44.97	43.65	43.66	191,107
19 May 16	43.57010 +0.78	43.67	42.68	42.78	310,856
18 May 16	42.79010 +0.00	43.01	42.37	42.86	218,553
17 May 16	42.79010 -0.25	43.18	42.66	43.00	105,521
16 May 16	43.04010 -0.11	43.46	43.04	43.29	68,469
13 May 16	43.15010 +0.23	43.33	42.84	42.89	201,436
12 May 16	42.92000 -0.02	43.25	42.70	42.95	137,805
11 May 16	42.94010 -0.24	43.30	42.78	43.05	104,437
10 May 16	43.18010 +0.17	43.34	43.03	43.14	137,805
09 May 16	43.01000 +0.57	43.24	42.48	42.77	235,020
06 May 16	42.44000 +0.53	42.52	41.86	41.89	158,823
05 May 16	41.91000 +0.16	42.32	41.73	41.74	122,855
04 May 16	41.75000 +0.46	41.92	41.15	41.15	163,301
03 May 16	41.29010 +0.56	41.33	40.63	40.72	238,631
02 May 16	40.73000 +0.35	40.73	40.21	40.35	93,170
29 Apr 16	40.38000 +0.18	40.47	39.58	40.10	201,363
28 Apr 16	40.20000 +0.98	40.21	38.53	38.53	141,994
27 Apr 16	39.22010 +0.09	39.32	38.83	39.20	251,993
26 Apr 16	39.13010 +0.04	39.30	38.89	39.05	135,711
25 Apr 16	39.09000 -0.21	39.31	39.01	39.31	112,888
22 Apr 16	39.30000 +0.21	39.32	38.91	39.00	115,416
21 Apr 16	39.09000 -0.03	39.44	38.99	39.15	60,597
20 Apr 16	39.12000 +0.07	39.30	38.81	39.10	109,349
19 Apr 16	39.05010 -0.38	39.40	38.84	39.39	148,278
18 Apr 16	39.43010 +0.05	39.50	39.16	39.40	91,220
15 Apr 16	39.38010 -0.16	39.74	38.81	38.99	151,673
14 Apr 16	39.54000 -0.09	39.78	39.40	39.63	326,313
13 Apr 16	39.63000 +0.76	39.75	38.95	38.95	196,091
12 Apr 16	38.87000 -0.41	39.35	38.80	39.33	250,404
11 Apr 16	39.28010 -0.43	39.75	39.18	39.59	247,804
08 Apr 16	39.71010 -0.43	40.26	39.61	40.20	181,790
07 Apr 16	40.14000 +0.53	40.18	39.44	39.76	198,980
06 Apr 16	39.61010 +0.17	40.03	39.12	39.35	355,491
05 Apr 16	39.44000 -1.08	39.53	37.00	39.01	719,144
04 Apr 16	40.52010 +0.04	40.57	40.31	40.50	187,135
01 Apr 16	40.48010 +0.10	40.81	40.31	40.50	175,073
31 Mar 16	40.38000 +0.45	40.44	39.67	39.82	249,682
30 Mar 16	39.93000 -0.86	40.77	39.80	40.76	97,287
29 Mar 16	40.79000 +0.45	41.02	40.21	40.21	154,056
28 Mar 16	40.34000 -0.51	40.82	40.20	40.82	101,404
24 Mar 16	40.85010 +0.08	40.91	40.58	40.62	112,960
23 Mar 16	40.77000 +0.19	41.18	40.74	40.84	180,924
22 Mar 16	40.58000 -0.19	40.86	40.37	40.62	221,009
21 Mar 16	40.77000 -0.11	40.99	40.69	40.81	150,156
18 Mar 16	40.88000 -0.12	40.98	40.60	40.90	215,519
17 Mar 16	41.00000 +0.12	41.17	40.43	40.64	205,697
16 Mar 16	40.88000 -0.46	41.41	40.76	41.41	277,850
15 Mar 16	41.34000 +0.61	41.48	40.71	40.71	212,847
14 Mar 16	40.73000 -0.30	40.96	40.59	40.90	222,597
11 Mar 16	41.03000 -0.22	41.37	40.80	41.36	320,246
10 Mar 16	41.25000 +0.42	41.39	40.87	40.97	254,954
09 Mar 16	40.83000 -0.16	41.41	40.71	41.07	319,379
08 Mar 16	40.99010 +0.39	41.26	40.44	40.44	248,743
07 Mar 16	40.60010 +0.08	40.67	40.19	40.48	172,834
04 Mar 16	40.52010 -0.40	41.17	40.47	40.93	180,274
03 Mar 16	40.92000 +0.15	40.93	40.02	40.62	212,486
02 Mar 16	40.77000 -0.11	41.24	40.45	40.95	384,526
01 Mar 16	40.88000 +0.45	41.21	40.39	40.58	481,596
29 Feb 16	40.43000 -0.05	40.91	40.00	40.82	4,727,343
26 Feb 16	40.48010 -0.01	41.65	40.48	40.52	417,605
25 Feb 16	40.49000 +0.05	41.47	40.32	41.47	527,604
24 Feb 16	40.44000 +0.38	41.96	40.15	41.96	564,149
23 Feb 16	40.06010 -0.01	40.34	39.82	40.07	184,390
22 Feb 16	40.07000 -0.71	41.03	39.49	41.03	201,508
19 Feb 16	40.77990 -0.33	41.12	40.63	41.06	151,961
18 Feb 16	41.10990 +0.87	41.12	40.25	40.25	257,843
17 Feb 16	40.24010 -0.05	41.05	40.11	40.56	446,784
16 Feb 16	40.29000 +0.82	40.53	39.69	39.86	376,003
12 Feb 16	39.47000 +1.20	39.61	38.48	38.61	381,131
11 Feb 16	38.27000 -0.01	38.36	37.86	37.90	272,505
10 Feb 16	38.28000 +0.50	38.55	37.95	37.95	205,408
09 Feb 16	37.78010 -0.07	38.08	37.40	37.73	253,799
08 Feb 16	37.85000 -0.51	38.23	37.70	38.23	195,730
05 Feb 16	38.36000 -0.61	39.10	38.26	38.83	287,672
04 Feb 16	38.97000 +0.14	39.18	38.52	38.76	359,753
03 Feb 16	38.82990 -0.12	38.97	38.35	38.86	467,729
02 Feb 16	38.95010 -0.08	39.25	38.42	39.10	287,528
01 Feb 16	39.03000 -0.36	39.33	38.93	39.06	325,085
29 Jan 16	39.39000 +0.47	39.49	38.85	38.93	337,291
28 Jan 16	38.92010 -0.08	39.34	38.63	39.15	460,290
27 Jan 16	39.00000 -0.50	39.72	38.93	39.32	456,606
26 Jan 16	39.50000 +0.09	39.57	38.99	39.40	827,121
25 Jan 16	39.41000 +0.07	39.88	39.10	39.10	341,408
22 Jan 16	39.34010 +0.52	39.67	38.71	38.71	1,406,221
21 Jan 16	38.82000 -0.47	40.51	38.70	39.32	2,153,316
20 Jan 16	39.29000 +1.91	39.58	36.86	36.86	2,309,178
19 Jan 16	37.38000 +3.56	37.43	34.92	35.49	3,331,450
18 Jan 16	33.82010 -0.35	34.11	33.60	34.05	50,269
15 Jan 16	34.17000 -0.22	34.29	33.91	34.02	288,178
14 Jan 16	34.39010 +0.32	34.45	33.62	34.08	241,954
13 Jan 16	34.07000 -1.09	35.21	33.99	35.13	320,607
12 Jan 16	35.16000 +0.23	35.24	34.11	34.11	376,726
11 Jan 16	34.93010 -0.47	35.55	34.71	35.55	273,444
08 Jan 16	35.40000 +0.58	36.00	34.89	34.96	1,046,035
07 Jan 16	34.82010 -0.21	34.88	34.21	34.52	378,603
06 Jan 16	35.03000 +0.27	35.17	34.24	35.00	603,151
05 Jan 16	34.76000 +2.37	35.00	34.01	34.21	1,665,725
04 Jan 16	32.39000 -0.21	32.91	31.76	32.46	469,390
31 Dec 15	32.60000 +0.45	33.50	32.12	32.17	258,927
30 Dec 15	32.15000 +0.15	32.22	32.01	32.01	110,576
29 Dec 15	32.00000 -0.23	32.35	31.94	32.21	148,711
24 Dec 15	32.22990 -0.05	32.42	32.16	32.32	52,796
23 Dec 15	32.28000 +0.04	32.69	32.25	32.32	174,640
22 Dec 15	32.24000 +0.34	32.36	31.79	32.20	225,920
21 Dec 15	31.90010 +0.26	32.25	31.70	31.97	232,059
18 Dec 15	31.64000 +0.45	31.82	31.01	31.35	408,505
17 Dec 15	31.19000 +0.61	31.77	30.68	30.88	412,044
16 Dec 15	30.58010 +0.63	30.69	30.16	30.39	223,536
15 Dec 15	29.94990 +0.74	30.09	29.30	29.35	262,538
14 Dec 15	29.21010 -0.50	29.81	29.11	29.66	151,384
11 Dec 15	29.70990 -0.44	30.15	29.49	30.07	125,599
10 Dec 15	30.15000 +0.00	30.25	29.93	30.08	130,077
09 Dec 15	30.15000 -0.25	30.48	30.12	30.32	105,304
08 Dec 15	30.40010 +0.00	30.50	30.19	30.20	143,222
07 Dec 15	30.40010 +0.08	30.45	29.85	30.18	140,189
04 Dec 15	30.32000 -0.01	30.67	30.01	30.40	93,965
03 Dec 15	30.33000 -0.99	31.32	30.01	31.32	245,348
02 Dec 15	31.32000 +0.04	31.55	31.19	31.23	142,717
01 Dec 15	31.28000 -0.30	31.65	30.88	31.53	308,906
30 Nov 15	31.58000 +0.63	31.75	30.95	30.95	157,234
27 Nov 15	30.95000 +0.50	31.11	30.51	30.51	133,761
26 Nov 15	30.45000 -0.21	30.85	30.45	30.85	13,867
25 Nov 15	30.66000 +0.20	30.83	30.44	30.44	183,885
24 Nov 15	30.46010 -0.12	30.55	30.02	30.47	132,461
23 Nov 15	30.58010 +0.11	30.73	30.45	30.58	184,463
20 Nov 15	30.47000 -0.11	30.79	30.41	30.67	94,326
19 Nov 15	30.58010 -0.21	30.85	30.54	30.82	114,982
18 Nov 15	30.79010 -0.43	31.54	30.78	31.26	232,926
17 Nov 15	31.22000 -0.14	31.32	30.94	31.27	141,561
16 Nov 15	31.36010 +0.23	31.53	30.94	31.10	58,358
13 Nov 15	31.13000 +0.12	31.31	30.89	30.90	61,391
12 Nov 15	31.01000 -0.47	31.46	30.80	31.18	131,016
11 Nov 15	31.48010 -0.26	31.93	31.37	31.86	92,159
10 Nov 15	31.74000 +0.15	31.78	31.21	31.44	135,927
09 Nov 15	31.59000 +0.53	31.82	30.88	31.06	122,566
06 Nov 15	31.06010 -0.16	31.58	30.67	31.22	114,188
05 Nov 15	31.22000 +0.40	31.26	30.57	30.93	102,776
04 Nov 15	30.82010 -0.41	31.35	30.77	31.24	169,945
03 Nov 15	31.23000 -0.03	31.39	30.98	31.25	241,882
02 Nov 15	31.26000 -0.18	31.73	30.97	31.57	332,018
30 Oct 15	31.44000 +1.84	32.30	29.73	29.99	836,871
29 Oct 15	29.60000 -0.08	29.82	29.43	29.74	110,721
28 Oct 15	29.68010 +0.23	29.72	29.22	29.32	170,595
27 Oct 15	29.45010 +0.39	29.59	28.97	29.10	282,544
26 Oct 15	29.06000 -1.51	30.71	28.95	30.45	404,243
23 Oct 15	30.57000 +0.12	30.70	29.92	30.69	321,040
22 Oct 15	30.45000 +0.76	30.88	29.19	29.60	583,217
21 Oct 15	29.69010 -0.43	30.14	29.17	29.99	840,049
20 Oct 15	30.12000 -5.13	31.35	27.00	29.47	2,314,811
19 Oct 15	35.25000 +0.00	35.44	35.12	35.15	156,656
16 Oct 15	35.25000 -0.15	35.61	35.14	35.49	148,422
15 Oct 15	35.40000 -0.10	35.60	35.09	35.60	147,050
14 Oct 15	35.50010 -0.37	35.95	35.32	35.95	152,900
13 Oct 15	35.87000 +0.35	35.94	35.35	35.35	148,133
09 Oct 15	35.52000 +0.20	35.59	35.26	35.45	93,315
08 Oct 15	35.32010 +0.06	35.67	35.17	35.24	95,915
07 Oct 15	35.26010 +0.37	35.38	34.90	35.09	69,842
06 Oct 15	34.89000 -0.62	35.58	34.84	35.58	137,950
05 Oct 15	35.51000 +0.51	35.55	35.14	35.18	183,885
02 Oct 15	35.00000 -0.11	35.06	34.71	34.89	113,321
01 Oct 15	35.11010 -0.18	35.23	34.76	35.22	139,105
30 Sep 15	35.29010 +0.52	35.29	34.82	34.90	150,806
29 Sep 15	34.77000 -0.19	35.08	34.53	34.95	100,826
28 Sep 15	34.96010 -0.34	35.25	34.81	35.06	206,491
25 Sep 15	35.30000 -0.31	36.00	35.26	35.76	147,483
24 Sep 15	35.61000 -0.35	35.90	35.23	35.78	163,084
23 Sep 15	35.96010 -0.13	36.25	35.86	36.09	117,582
22 Sep 15	36.09000 -0.20	36.25	35.81	36.04	98,659
21 Sep 15	36.29010 +0.31	36.72	36.00	36.01	132,822
18 Sep 15	35.97990 -0.21	36.27	35.42	35.95	177,601
17 Sep 15	36.19010 +0.19	36.30	35.94	35.94	148,928
16 Sep 15	36.00000 -0.08	36.39	35.95	36.17	694,516
15 Sep 15	36.08000 +0.42	36.20	35.50	35.63	295,184
14 Sep 15	35.66000 +0.01	35.75	35.16	35.68	75,114
11 Sep 15	35.64990 -0.06	35.66	35.38	35.60	118,088
10 Sep 15	35.71010 +0.00	35.92	35.63	35.72	39,290
09 Sep 15	35.71010 -0.05	36.09	35.55	35.90	126,972
08 Sep 15	35.76000 +0.05	36.19	35.70	36.00	83,492
04 Sep 15	35.71010 -0.08	35.85	35.49	35.54	34,162
03 Sep 15	35.79000 -0.03	35.94	35.60	35.83	77,064
02 Sep 15	35.82000 +0.26	36.15	35.65	35.77	83,203
01 Sep 15	35.56010 -0.76	36.02	35.47	35.96	81,325
31 Aug 15	36.32000 +0.21	36.39	35.79	36.09	92,376
28 Aug 15	36.11000 +0.13	36.34	35.87	35.93	65,003
27 Aug 15	35.97990 +0.37	36.30	35.60	35.81	93,531
26 Aug 15	35.61000 +0.49	35.71	35.07	35.59	97,793
25 Aug 15	35.12000 +0.30	35.67	35.04	35.50	172,834
24 Aug 15	34.82010 -0.20	35.46	33.81	33.87	222,525
21 Aug 15	35.02010 -0.36	35.32	34.91	35.04	130,366
20 Aug 15	35.38010 -0.11	35.62	35.17	35.47	45,863
19 Aug 15	35.49000 -0.52	35.91	35.49	35.91	120,255
18 Aug 15	36.01010 -0.21	36.21	35.95	36.07	56,986
17 Aug 15	36.21990 -0.05	36.48	36.00	36.29	118,305
14 Aug 15	36.27000 +0.48	36.29	35.79	35.79	56,697
13 Aug 15	35.79000 -0.17	36.24	35.65	35.86	153,261
12 Aug 15	35.96010 -0.48	36.13	35.54	36.04	117,005
11 Aug 15	36.44000 +0.18	36.56	35.92	36.06	117,149
10 Aug 15	36.26000 +0.49	36.30	35.88	35.90	150,300
07 Aug 15	35.77010 -0.60	36.27	35.61	36.27	112,671
06 Aug 15	36.37010 +0.06	36.50	36.10	36.41	158,173
05 Aug 15	36.31010 +0.67	36.38	35.81	35.93	123,938
04 Aug 15	35.64000 +0.04	35.82	35.28	35.65	156,223
31 Jul 15	35.60000 +0.36	36.07	35.35	35.42	287,889
30 Jul 15	35.24000 +1.99	35.63	33.23	33.49	254,954
29 Jul 15	33.25010 +0.83	33.31	32.31	32.31	176,012
28 Jul 15	32.42000 +0.47	32.47	31.84	31.90	119,894
27 Jul 15	31.95000 -0.05	31.99	31.64	31.64	255,026
24 Jul 15	32.00000 -0.19	32.40	31.84	32.13	329,563
23 Jul 15	32.19000 -0.10	32.34	32.00	32.29	98,876
22 Jul 15	32.29010 -0.49	32.75	32.27	32.67	145,461
21 Jul 15	32.78000 +0.09	32.92	32.60	32.62	120,832
20 Jul 15	32.69000 -0.40	33.02	32.57	32.95	109,999
17 Jul 15	33.09000 +0.14	33.27	32.98	33.11	72,008
16 Jul 15	32.95010 +0.16	33.32	32.80	32.80	150,806
15 Jul 15	32.79000 +0.16	32.99	32.65	32.65	88,765
14 Jul 15	32.63010 -0.10	32.96	32.63	32.73	131,305
13 Jul 15	32.73000 +0.33	33.07	32.27	32.27	209,164
10 Jul 15	32.40000 -0.08	32.72	32.22	32.64	163,373
09 Jul 15	32.48000 -0.40	33.11	32.31	32.95	177,312
08 Jul 15	32.88000 -0.65	33.64	32.85	33.45	294,461
07 Jul 15	33.53000 +0.00	33.68	33.39	33.45	133,761
06 Jul 15	33.53000 +0.09	33.69	33.30	33.30	83,348
03 Jul 15	33.44010 -0.12	33.64	33.36	33.41	31,418
02 Jul 15	33.56000 +0.06	34.04	33.33	33.54	110,504
30 Jun 15	33.50000 +0.14	33.63	33.24	33.30	99,671
29 Jun 15	33.36000 -0.81	34.00	33.17	34.00	156,078
26 Jun 15	34.17000 -0.09	34.49	34.10	34.42	92,881
25 Jun 15	34.26000 -0.41	34.73	34.12	34.51	174,134
24 Jun 15	34.67000 +0.02	34.69	34.40	34.45	256,399
23 Jun 15	34.65000 +0.34	34.72	34.28	34.28	143,944
22 Jun 15	34.31000 +0.11	34.56	34.16	34.25	110,721
19 Jun 15	34.20000 -0.10	34.59	34.08	34.24	214,292
18 Jun 15	34.30010 +0.13	34.47	33.95	34.21	82,914
17 Jun 15	34.17000 +0.09	34.88	34.04	34.11	187,641
16 Jun 15	34.08000 +0.04	34.21	33.89	34.01	101,476
15 Jun 15	34.04000 -0.29	34.31	33.86	34.25	89,848
12 Jun 15	34.33010 +0.12	34.61	34.05	34.13	76,197
11 Jun 15	34.21010 +0.12	34.41	33.79	34.10	380,265
10 Jun 15	34.09010 +0.09	34.22	33.89	34.10	61,825
09 Jun 15	34.00010 +0.15	34.20	33.56	33.94	93,531
08 Jun 15	33.85010 -0.26	34.10	33.75	34.00	187,352
05 Jun 15	34.11000 +0.10	34.36	33.95	34.05	119,171
04 Jun 15	34.01010 -0.26	34.50	33.94	34.17	238,343
03 Jun 15	34.26990 +0.78	34.48	33.88	33.88	373,331
02 Jun 15	33.49010 -1.48	34.95	33.27	34.94	560,683
01 Jun 15	34.97000 +0.23	35.16	34.51	34.90	109,782
29 May 15	34.74000 +0.08	34.95	34.55	34.70	135,855
28 May 15	34.66010 -0.35	35.12	34.50	34.98	215,881
27 May 15	35.01000 +0.25	35.24	34.68	34.80	120,399
26 May 15	34.76000 -0.04	35.00	34.23	34.80	153,984
25 May 15	34.80000 -0.05	35.17	34.52	34.52	14,734
22 May 15	34.85000 +0.16	34.92	34.52	34.70	108,121
21 May 15	34.69010 +0.02	35.14	34.64	34.67	187,496
20 May 15	34.67000 -0.25	34.99	34.61	34.99	240,581
19 May 15	34.92000 +0.70	34.99	34.40	34.50	234,009
15 May 15	34.22000 +0.11	34.46	34.11	34.20	92,665
14 May 15	34.11000 +0.11	34.40	34.00	34.09	78,075
13 May 15	34.00010 -0.21	34.29	33.74	34.29	103,860
12 May 15	34.21010 +0.17	34.34	33.66	33.86	161,206
11 May 15	34.04000 -0.28	34.43	33.76	34.36	222,092
08 May 15	34.32000 -0.18	34.85	34.05	34.85	124,227
07 May 15	34.50000 +0.08	34.52	34.04	34.32	178,757
06 May 15	34.42010 +0.00	34.44	33.82	34.40	109,999
05 May 15	34.42010 -0.60	35.01	34.22	35.01	106,749
04 May 15	35.02010 +0.28	35.51	34.67	34.81	580,256
01 May 15	34.74000 -0.13	35.10	34.72	34.89	179,407
30 Apr 15	34.87010 +1.12	35.09	33.28	33.72	296,556
29 Apr 15	33.75000 -0.47	34.28	33.73	34.20	180,418
28 Apr 15	34.22000 -0.17	34.66	34.15	34.35	266,944
27 Apr 15	34.39010 -0.34	34.82	34.33	34.81	168,356
24 Apr 15	34.73000 -0.29	35.39	34.65	34.98	162,145
23 Apr 15	35.02010 -0.13	35.30	34.94	35.11	114,260
22 Apr 15	35.15010 -0.07	35.41	34.96	35.25	130,511
21 Apr 15	35.22000 +0.59	35.50	34.73	34.94	305,945
20 Apr 15	34.63010 -1.70	35.68	34.08	35.57	461,157
17 Apr 15	36.33000 +0.16	36.62	35.73	36.13	150,445
16 Apr 15	36.17000 -0.50	36.80	36.00	36.52	259,360
15 Apr 15	36.67010 -0.51	37.53	36.65	37.31	213,497
14 Apr 15	37.18010 -0.57	37.67	37.08	37.67	206,491
13 Apr 15	37.75010 -0.13	38.12	37.68	37.88	135,133
10 Apr 15	37.88000 -0.12	38.52	37.85	37.99	134,122
09 Apr 15	38.00010 -0.20	38.50	37.97	38.30	181,574
08 Apr 15	38.20010 +0.06	38.32	37.81	38.15	156,945
07 Apr 15	38.14010 +0.03	38.38	37.86	38.38	97,793
06 Apr 15	38.11010 +0.04	38.22	37.71	38.06	151,889
02 Apr 15	38.07000 +0.99	38.43	37.10	37.13	232,998
01 Apr 15	37.08000 -0.10	37.37	37.00	37.30	199,197
31 Mar 15	37.18010 +0.14	37.41	36.89	37.05	152,828
30 Mar 15	37.04000 +0.08	37.26	36.92	36.96	196,813
27 Mar 15	36.96000 +0.19	37.07	36.67	36.67	110,288
26 Mar 15	36.77010 -0.03	37.12	36.31	36.75	183,957
25 Mar 15	36.80000 -0.60	37.52	36.80	37.52	162,940
24 Mar 15	37.40000 -0.44	38.00	37.28	37.80	143,367
23 Mar 15	37.84010 -0.06	38.28	37.40	37.80	174,279
20 Mar 15	37.90010 +0.96	37.90	36.55	36.55	233,070
19 Mar 15	36.94010 -0.59	37.73	36.93	37.54	110,576
18 Mar 15	37.53000 -0.08	37.83	37.39	37.54	124,371
17 Mar 15	37.61000 +0.33	37.66	36.95	37.27	82,192
16 Mar 15	37.28000 +0.64	37.62	36.66	36.67	143,872
13 Mar 15	36.64010 +0.37	36.64	36.16	36.30	108,554
12 Mar 15	36.27000 +0.17	36.50	35.75	36.21	139,033
11 Mar 15	36.10010 +0.11	36.18	35.84	35.95	325,085
10 Mar 15	35.99000 -0.03	36.03	35.82	36.02	236,031
09 Mar 15	36.02000 +0.06	36.10	35.77	35.93	126,755
06 Mar 15	35.96010 -0.13	36.21	35.65	35.84	153,261
05 Mar 15	36.09000 -0.01	36.32	35.86	36.08	137,733
04 Mar 15	36.10010 +0.50	36.11	35.46	35.58	115,343
03 Mar 15	35.60000 +0.04	35.68	35.00	35.57	153,261
02 Mar 15	35.56010 +0.64	35.66	34.90	34.99	491,708
27 Feb 15	34.92000 +0.09	35.17	34.62	34.80	361,414
26 Feb 15	34.83000 -0.13	35.10	34.28	35.08	296,339
25 Feb 15	34.96010 +0.10	35.04	34.74	34.87	161,640
24 Feb 15	34.86000 -0.03	35.05	34.69	35.00	186,702
23 Feb 15	34.89000 -0.09	35.08	34.57	34.88	261,021
20 Feb 15	34.98000 -0.68	35.93	34.93	35.84	140,622
19 Feb 15	35.66000 -0.21	36.07	35.28	35.90	95,120
18 Feb 15	35.87000 +0.60	36.16	35.18	35.25	129,427
17 Feb 15	35.27000 -0.90	36.27	35.23	36.17	319,018
13 Feb 15	36.17000 -0.78	37.00	36.01	37.00	179,335
12 Feb 15	36.95000 +0.07	37.21	36.43	37.00	127,477
11 Feb 15	36.88010 +0.45	37.00	36.39	36.43	76,703
10 Feb 15	36.43010 +0.12	36.69	36.09	36.53	120,544
09 Feb 15	36.31010 -0.48	36.88	36.10	36.79	125,166
06 Feb 15	36.78990 +0.23	36.97	36.30	36.55	127,549
05 Feb 15	36.56000 +0.19	36.70	36.23	36.42	162,578
04 Feb 15	36.37010 +0.57	36.71	35.76	35.78	114,549
03 Feb 15	35.80010 -0.66	36.55	35.79	36.55	144,017
02 Feb 15	36.45990 +0.20	36.59	35.77	36.28	171,101
30 Jan 15	36.26000 -0.32	36.72	36.09	36.42	160,556
29 Jan 15	36.58010 +0.00	36.63	36.33	36.56	153,767
28 Jan 15	36.58010 -0.50	37.29	36.53	37.19	96,059
27 Jan 15	37.08000 -0.21	37.25	36.94	37.25	151,528
26 Jan 15	37.29000 -0.28	37.96	37.23	37.81	129,355
23 Jan 15	37.57010 +0.91	37.58	36.47	36.60	193,563
22 Jan 15	36.66000 +0.73	36.71	35.86	35.86	349,858
21 Jan 15	35.93000 +0.46	36.12	35.46	35.48	103,715
20 Jan 15	35.47010 +0.36	35.54	35.17	35.44	138,744
19 Jan 15	35.11010 -0.07	35.31	34.99	35.01	19,573
16 Jan 15	35.18000 +0.62	35.23	34.47	34.58	105,449
15 Jan 15	34.56000 +0.67	34.66	33.82	34.00	141,705
14 Jan 15	33.89000 -0.41	34.13	33.64	34.13	100,104
13 Jan 15	34.30010 -0.23	34.98	34.14	34.69	142,283
12 Jan 15	34.53000 -0.69	35.27	34.26	35.10	130,583
09 Jan 15	35.22000 -0.05	35.38	34.95	35.25	106,315
08 Jan 15	35.27000 -0.13	35.54	35.16	35.45	135,133
07 Jan 15	35.40000 +0.40	35.72	35.15	35.25	211,186
06 Jan 15	35.00000 -0.08	35.33	34.56	35.14	170,884
05 Jan 15	35.07990 -0.04	35.22	34.75	35.07	139,683
02 Jan 15	35.12000 +0.19	35.18	34.47	34.99	88,620
31 Dec 14	34.93010 -0.12	35.38	34.84	35.08	65,219
30 Dec 14	35.05010 -0.39	35.27	34.77	35.21	54,385
29 Dec 14	35.44010 +0.06	35.62	35.04	35.49	146,761
24 Dec 14	35.38010 +0.26	35.50	35.11	35.19	42,107
23 Dec 14	35.12000 +0.03	35.44	34.74	35.15	164,601
22 Dec 14	35.09000 +0.18	35.28	34.83	34.90	136,794
19 Dec 14	34.91010 -0.39	35.70	34.91	35.40	253,293
18 Dec 14	35.30000 +0.41	35.46	34.97	35.15	219,275
17 Dec 14	34.89000 +0.21	34.96	34.56	34.68	168,140
16 Dec 14	34.68000 +0.54	34.97	34.07	34.12	278,283
15 Dec 14	34.14000 -0.20	34.83	33.99	34.47	230,687
12 Dec 14	34.34010 -0.47	34.80	34.06	34.65	171,534
11 Dec 14	34.81010 +0.70	35.34	34.16	34.16	162,867
10 Dec 14	34.11000 -0.35	34.68	34.09	34.41	144,522
09 Dec 14	34.46000 -0.52	34.77	34.30	34.75	127,622
08 Dec 14	34.98000 -0.14	35.14	34.50	34.90	131,522
05 Dec 14	35.12000 +0.32	35.22	34.84	34.84	85,442
04 Dec 14	34.80000 -0.41	35.52	34.65	35.10	108,338
03 Dec 14	35.21000 +0.33	35.59	34.75	34.75	201,652
02 Dec 14	34.88000 +0.32	35.19	34.50	34.52	191,830
01 Dec 14	34.56000 -0.23	34.82	34.20	34.82	261,816
28 Nov 14	34.79000 -0.08	35.40	34.79	34.99	77,931
27 Nov 14	34.87010 +0.27	34.87	34.31	34.31	61,680
26 Nov 14	34.59990 -0.17	34.94	34.38	34.77	149,939
25 Nov 14	34.77000 +0.24	35.41	34.76	35.20	247,226
24 Nov 14	34.53000 +0.61	34.63	33.95	33.95	136,866
21 Nov 14	33.92000 -0.08	34.13	33.70	34.13	322,268
20 Nov 14	34.00010 -0.40	34.39	33.98	34.39	215,014
19 Nov 14	34.40000 -0.09	34.70	34.28	34.32	155,284
18 Nov 14	34.49000 -0.31	35.10	34.23	34.98	215,447
17 Nov 14	34.80000 +0.65	35.47	34.23	34.42	162,723
14 Nov 14	34.15010 +0.01	34.37	33.99	34.28	113,321
13 Nov 14	34.14000 +0.19	34.36	33.88	33.89	118,016
12 Nov 14	33.95000 +0.24	34.06	33.45	33.72	242,748
11 Nov 14	33.71000 +0.30	33.77	33.30	33.53	122,060
10 Nov 14	33.41000 +0.22	33.71	33.28	33.28	156,295
07 Nov 14	33.19010 -0.19	33.59	33.03	33.49	198,691
06 Nov 14	33.38000 +0.16	33.61	33.25	33.25	226,209
05 Nov 14	33.22010 +0.16	34.03	33.07	33.07	263,332
04 Nov 14	33.06000 -0.84	34.15	32.94	34.15	386,620
03 Nov 14	33.90000 +0.98	34.08	32.71	32.90	287,456
31 Oct 14	32.92010 +1.27	33.34	31.93	31.93	419,627
30 Oct 14	31.65000 +2.10	31.79	30.18	30.24	389,221
29 Oct 14	29.55000 +0.04	30.00	29.20	29.52	91,148
28 Oct 14	29.51000 +0.46	29.56	28.96	29.05	128,633
27 Oct 14	29.05010 -0.34	29.50	28.90	29.28	174,423
24 Oct 14	29.39000 +0.24	29.70	29.00	29.20	54,097
23 Oct 14	29.15000 +0.23	29.46	29.10	29.24	55,108
22 Oct 14	28.92000 +0.05	29.29	28.83	29.02	124,660
21 Oct 14	28.87010 +0.50	29.08	28.44	28.54	109,421
20 Oct 14	28.37000 +0.03	28.50	28.22	28.37	90,209
17 Oct 14	28.34000 +0.33	28.53	28.19	28.23	107,976
16 Oct 14	28.01000 +0.46	28.08	27.30	27.34	127,549
15 Oct 14	27.55010 -0.44	27.81	27.10	27.74	129,499
14 Oct 14	27.99000 -0.35	28.22	27.70	28.10	92,376
10 Oct 14	28.34000 -0.01	28.65	28.27	28.35	142,861
09 Oct 14	28.35000 -0.14	28.54	28.22	28.43	83,853
08 Oct 14	28.49000 +0.18	28.58	28.18	28.32	97,793
07 Oct 14	28.31010 -0.41	28.73	28.29	28.73	46,802
06 Oct 14	28.72010 -0.28	29.07	28.68	29.00	66,591
03 Oct 14	29.00000 +0.33	29.06	28.75	28.75	103,498
02 Oct 14	28.67000 -0.08	28.78	28.26	28.78	121,121
01 Oct 14	28.75010 -0.06	28.84	28.60	28.62	95,770
30 Sep 14	28.80990 +0.30	28.85	28.39	28.53	78,075
29 Sep 14	28.51010 +0.02	28.57	28.23	28.40	43,191
26 Sep 14	28.49000 -0.20	28.75	28.23	28.50	119,388
25 Sep 14	28.69010 -0.14	28.87	28.63	28.87	162,795
24 Sep 14	28.83000 +0.65	28.88	28.03	28.13	87,898
23 Sep 14	28.18010 -0.06	28.29	28.11	28.22	53,663
22 Sep 14	28.24010 -0.24	28.68	28.22	28.38	50,919
19 Sep 14	28.48010 -0.11	28.78	28.32	28.56	157,306
18 Sep 14	28.59000 -0.10	28.84	28.52	28.65	95,770
17 Sep 14	28.69010 -0.10	28.87	28.47	28.87	45,718
16 Sep 14	28.79000 -0.14	29.08	28.70	28.90	57,780
15 Sep 14	28.93010 -0.02	28.96	28.65	28.87	70,853
12 Sep 14	28.95000 +0.20	28.99	28.75	28.75	44,996
11 Sep 14	28.75010 +0.04	28.93	28.58	28.58	76,486
10 Sep 14	28.71000 -0.14	28.96	28.63	28.94	44,996
09 Sep 14	28.85000 -0.24	29.15	28.83	29.13	53,158
08 Sep 14	29.09000 +0.27	29.22	28.75	28.75	132,172
05 Sep 14	28.82000 +0.00	28.93	28.73	28.90	88,692
04 Sep 14	28.82000 +0.35	28.93	28.46	28.46	165,684
03 Sep 14	28.47000 +0.11	28.50	28.32	28.47	191,830
02 Sep 14	28.36010 +0.25	28.45	28.07	28.20	101,043
29 Aug 14	28.11000 -0.35	28.54	28.08	28.46	104,437
28 Aug 14	28.46000 +1.06	28.63	27.70	27.71	321,835
27 Aug 14	27.40010 -0.24	27.67	27.30	27.60	63,847
26 Aug 14	27.64010 +0.12	27.65	27.29	27.49	151,745
25 Aug 14	27.51990 +0.15	27.69	27.41	27.49	109,060
22 Aug 14	27.37010 -0.02	27.52	27.36	27.45	47,235
21 Aug 14	27.39000 -0.03	27.50	27.23	27.49	172,834
20 Aug 14	27.42000 +0.04	27.51	27.20	27.37	230,181
19 Aug 14	27.38000 +0.19	27.39	27.17	27.24	107,399
18 Aug 14	27.18990 -0.04	27.34	27.14	27.25	41,313
15 Aug 14	27.23000 +0.20	27.26	27.00	27.11	46,007
14 Aug 14	27.03000 -0.01	27.12	26.94	27.01	160,628
13 Aug 14	27.04010 -0.07	27.15	26.97	27.09	56,119
12 Aug 14	27.11000 +0.09	27.22	27.00	27.00	30,335
11 Aug 14	27.02000 +0.02	27.14	26.98	27.00	24,990
08 Aug 14	27.00000 +0.10	27.11	26.84	26.90	181,935
07 Aug 14	26.90000 -0.11	27.16	26.86	27.10	272,433
06 Aug 14	27.01010 -0.10	27.11	26.88	27.11	257,265
05 Aug 14	27.11000 -0.24	27.38	27.03	27.35	261,816
01 Aug 14	27.35000 -0.02	27.40	27.13	27.36	307,245
31 Jul 14	27.37010 +0.07	27.38	27.09	27.20	155,139
30 Jul 14	27.30000 +0.15	27.34	27.10	27.24	89,487
29 Jul 14	27.15000 +0.35	27.45	26.91	26.91	129,716
28 Jul 14	26.80010 -0.01	27.00	26.68	26.98	84,720
25 Jul 14	26.81000 -0.16	27.50	26.55	27.50	269,616
24 Jul 14	26.97000 -0.14	27.33	26.97	27.10	53,880
23 Jul 14	27.11000 +0.00	27.17	27.00	27.08	60,308
22 Jul 14	27.11000 +0.28	27.21	26.76	26.76	168,645
21 Jul 14	26.83010 +0.01	26.89	26.74	26.75	41,602
18 Jul 14	26.82000 -0.02	26.92	26.79	26.92	29,034
17 Jul 14	26.84000 -0.21	27.07	26.77	27.07	95,409
16 Jul 14	27.05000 +0.07	27.15	27.00	27.01	130,366
15 Jul 14	26.98010 +0.09	27.01	26.82	26.90	191,324
14 Jul 14	26.89010 -0.12	27.05	26.85	27.04	319,162
11 Jul 14	27.01010 +0.16	27.02	26.79	26.85	96,998
10 Jul 14	26.85000 -0.07	26.91	26.75	26.88	87,826
09 Jul 14	26.92010 -0.03	26.96	26.75	26.95	97,720
08 Jul 14	26.94990 -0.35	27.25	26.95	27.25	120,255
07 Jul 14	27.30000 -0.11	27.41	27.16	27.41	84,937
04 Jul 14	27.41000 +0.06	27.61	27.33	27.48	17,695
03 Jul 14	27.35000 +0.04	27.48	27.24	27.30	166,551
02 Jul 14	27.31010 -0.08	27.48	27.16	27.16	126,610
30 Jun 14	27.39000 +0.07	27.44	27.23	27.27	70,997
27 Jun 14	27.32000 +0.05	27.52	27.15	27.15	41,168
26 Jun 14	27.27000 -0.09	27.41	27.23	27.33	51,930
25 Jun 14	27.36000 -0.16	27.55	27.34	27.53	56,408
24 Jun 14	27.51990 +0.06	27.71	27.40	27.40	717,194
23 Jun 14	27.46010 -0.03	27.59	27.30	27.53	287,600
20 Jun 14	27.49010 -0.24	27.75	27.49	27.65	295,400
19 Jun 14	27.73010 -0.04	27.87	27.68	27.78	63,052
18 Jun 14	27.77000 -0.16	27.99	27.75	27.99	59,441
17 Jun 14	27.93000 +0.08	28.04	27.79	27.85	325,013
16 Jun 14	27.85010 -0.01	28.12	27.83	27.90	43,118
13 Jun 14	27.86000 -0.11	28.01	27.84	27.97	32,068
12 Jun 14	27.97010 -0.11	28.13	27.83	27.95	36,401
11 Jun 14	28.08000 -0.32	28.32	28.00	28.29	48,969
10 Jun 14	28.40010 -0.27	28.75	28.31	28.68	42,468
09 Jun 14	28.67000 +0.24	28.72	28.36	28.45	113,538
06 Jun 14	28.43000 +0.15	28.55	28.24	28.24	138,455
05 Jun 14	28.28000 +0.01	28.40	28.00	28.24	55,397
04 Jun 14	28.27010 +0.13	28.38	28.00	28.05	81,903
03 Jun 14	28.14000 -0.38	28.56	27.98	28.52	78,725
02 Jun 14	28.52000 +0.44	28.67	28.14	28.14	66,519
30 May 14	28.08000 -0.05	28.30	28.04	28.13	73,742
29 May 14	28.13000 -0.07	28.58	28.08	28.34	85,153
28 May 14	28.20000 -0.07	28.53	28.10	28.33	141,778
27 May 14	28.27010 -0.14	28.50	28.20	28.50	69,625
26 May 14	28.41000 +0.13	28.54	28.30	28.39	16,395
23 May 14	28.28000 -0.19	28.50	28.24	28.40	96,204
22 May 14	28.47000 +0.24	28.73	28.31	28.49	132,750
21 May 14	28.23000 +0.64	28.28	27.56	27.58	536,921
20 May 14	27.59000 +0.73	27.82	27.28	27.28	131,016
16 May 14	26.85990 -0.29	27.15	26.70	27.15	145,533
15 May 14	27.15000 -0.35	27.49	27.05	27.49	44,852
14 May 14	27.50010 +0.37	27.69	27.18	27.18	106,460
13 May 14	27.13010 -0.23	27.31	27.05	27.28	48,969
12 May 14	27.36000 +0.09	27.51	27.11	27.26	63,125
09 May 14	27.27000 +0.07	27.50	27.21	27.21	118,738
08 May 14	27.20000 -0.22	27.54	27.03	27.35	98,443
07 May 14	27.42000 +0.22	27.46	27.12	27.26	61,608
06 May 14	27.20000 -0.15	27.41	27.12	27.26	75,908
05 May 14	27.35000 -0.09	27.40	27.18	27.37	73,525
02 May 14	27.44000 +0.31	27.53	27.08	27.10	47,741
01 May 14	27.13010 +0.45	27.95	26.69	26.71	254,160
30 Apr 14	26.68010 +0.47	26.75	26.20	26.34	163,662
29 Apr 14	26.21000 -0.62	26.84	26.21	26.80	97,648
28 Apr 14	26.83010 -0.54	27.52	26.78	27.51	175,868
25 Apr 14	27.37010 -0.25	28.03	27.29	27.33	99,237
24 Apr 14	27.62000 +0.31	27.71	27.25	27.36	79,953
23 Apr 14	27.31010 +0.12	27.51	27.07	27.11	155,500
22 Apr 14	27.18990 +0.14	27.29	26.99	27.11	107,976
21 Apr 14	27.05000 -0.10	27.26	26.93	27.16	35,462
17 Apr 14	27.15000 -0.35	27.46	27.11	27.43	33,874
16 Apr 14	27.50010 +0.39	27.55	27.18	27.24	36,907
15 Apr 14	27.11000 -0.09	27.35	26.90	27.17	32,573
14 Apr 14	27.20000 +0.24	27.29	26.93	27.00	43,191
11 Apr 14	26.96000 -0.63	27.55	26.90	27.53	52,941
10 Apr 14	27.59000 -0.37	28.00	27.57	27.90	68,325
09 Apr 14	27.96000 +0.12	28.00	27.74	27.74	67,675
08 Apr 14	27.84000 -0.11	28.06	27.81	27.98	84,359
07 Apr 14	27.95000 +0.14	28.03	27.81	27.81	72,297
04 Apr 14	27.81000 -0.17	28.12	27.58	28.00	64,136
03 Apr 14	27.98000 -0.09	28.10	27.80	28.00	48,680
02 Apr 14	28.07010 -0.18	28.30	27.88	28.30	51,280
01 Apr 14	28.25000 +0.27	28.33	27.83	27.90	69,986
31 Mar 14	27.98000 +0.48	27.98	27.59	27.62	91,509
28 Mar 14	27.50010 +0.13	27.69	27.42	27.43	31,129
27 Mar 14	27.37010 -0.01	27.75	27.20	27.20	90,137
26 Mar 14	27.38000 +0.23	27.40	27.13	27.23	95,843
25 Mar 14	27.15000 -0.03	27.46	27.09	27.29	106,965
24 Mar 14	27.18000 -0.52	27.77	27.16	27.68	118,232
21 Mar 14	27.70010 -0.15	28.14	27.68	27.86	143,294
20 Mar 14	27.85010 +0.01	27.98	27.64	27.86	167,056
19 Mar 14	27.84000 +0.02	28.11	27.71	27.90	180,924
18 Mar 14	27.82010 +0.19	27.90	27.50	27.60	204,613
17 Mar 14	27.63000 +0.00	27.84	27.44	27.62	63,125
14 Mar 14	27.63000 +0.21	27.82	27.33	27.36	43,768
13 Mar 14	27.42000 -0.36	27.85	27.39	27.84	52,363
12 Mar 14	27.78000 -0.18	27.98	27.67	27.98	63,558
11 Mar 14	27.96000 -0.18	28.20	27.78	28.20	98,732
10 Mar 14	28.14000 -0.06	28.36	27.92	28.13	116,427
07 Mar 14	28.20000 +0.65	28.36	27.62	27.62	104,293
06 Mar 14	27.55010 -0.55	28.08	27.51	28.00	197,030
05 Mar 14	28.10000 +0.12	28.15	27.78	27.90	73,381
04 Mar 14	27.98000 +0.04	28.10	27.91	28.08	81,542
03 Mar 14	27.94010 -0.06	28.05	27.81	27.92	86,020
28 Feb 14	27.99990 +0.23	28.02	27.75	27.81	90,209
27 Feb 14	27.77000 +0.06	27.80	27.56	27.69	157,739
26 Feb 14	27.71000 +0.62	28.04	27.57	27.66	250,910
25 Feb 14	27.09000 -0.27	27.36	27.09	27.25	124,516
24 Feb 14	27.36000 -0.16	27.53	27.30	27.53	84,720
21 Feb 14	27.51990 -0.05	27.85	27.51	27.65	88,187
20 Feb 14	27.57000 +0.30	27.61	27.09	27.19	94,615
19 Feb 14	27.27000 -0.29	27.60	27.14	27.45	137,589
18 Feb 14	27.56000 -0.25	27.93	27.49	27.93	113,899
14 Feb 14	27.81000 +0.73	27.93	27.18	27.26	186,413
13 Feb 14	27.08000 +1.42	27.30	25.30	25.56	328,552
12 Feb 14	25.66010 +0.24	25.77	25.35	25.35	75,547
11 Feb 14	25.42010 +0.10	25.46	25.24	25.36	91,076
10 Feb 14	25.32000 +0.10	25.59	25.18	25.40	221,586
07 Feb 14	25.22010 +0.00	25.23	25.06	25.22	162,723
06 Feb 14	25.22010 -0.05	25.30	25.03	25.29	111,588
05 Feb 14	25.27010 +0.06	25.37	25.10	25.10	59,586
04 Feb 14	25.21010 +0.27	25.22	24.95	25.00	79,592
03 Feb 14	24.94010 -0.66	25.68	24.94	25.68	121,482
31 Jan 14	25.60010 +0.66	25.63	24.94	24.94	181,574
30 Jan 14	24.94010 -0.22	25.29	24.69	25.05	233,215
29 Jan 14	25.16000 -0.73	25.80	24.96	25.80	278,500
28 Jan 14	25.89000 +0.12	26.50	25.77	25.77	137,589
27 Jan 14	25.77000 +0.15	25.80	25.52	25.55	68,108
24 Jan 14	25.62000 -0.13	26.09	25.62	25.75	112,165
23 Jan 14	25.75010 -0.26	26.06	25.59	26.03	104,871
22 Jan 14	26.01000 +0.06	26.05	25.81	25.98	185,979
21 Jan 14	25.95000 +0.09	25.96	25.76	25.95	81,109
20 Jan 14	25.86000 +0.08	25.93	25.73	25.80	32,718
17 Jan 14	25.78010 +0.05	25.84	25.63	25.73	209,958
16 Jan 14	25.73000 -0.06	26.05	25.71	25.82	103,065
15 Jan 14	25.79010 +0.06	25.84	25.65	25.78	91,654
14 Jan 14	25.73000 -0.05	26.00	25.65	25.78	126,683
13 Jan 14	25.78010 -0.41	26.23	25.70	26.23	119,243
10 Jan 14	26.19000 +0.17	26.45	26.06	26.09	193,924
09 Jan 14	26.02010 +0.37	26.08	25.71	25.71	114,766
08 Jan 14	25.65000 +0.06	25.78	25.48	25.51	100,032
07 Jan 14	25.59000 -0.28	25.82	25.52	25.67	217,614
06 Jan 14	25.87010 -0.08	26.07	25.84	26.00	164,745
03 Jan 14	25.95000 -0.01	26.03	25.81	25.93	86,164
02 Jan 14	25.96010 -0.31	26.27	25.95	26.25	134,772
31 Dec 13	26.27000 +0.02	26.40	26.23	26.25	28,962
30 Dec 13	26.25000 -0.13	26.47	26.25	26.25	38,785
27 Dec 13	26.37990 +0.06	26.54	26.19	26.25	63,558
24 Dec 13	26.32010 +0.01	26.44	26.21	26.32	110,071
23 Dec 13	26.31000 -0.01	26.37	26.24	26.30	93,315
20 Dec 13	26.32010 +0.06	26.61	26.25	26.30	251,343
19 Dec 13	26.26010 -0.24	26.64	26.21	26.47	400,199
18 Dec 13	26.50010 -0.21	26.79	26.32	26.66	306,956
17 Dec 13	26.71010 -0.43	27.10	26.69	27.06	197,463
16 Dec 13	27.14000 -0.15	27.45	27.08	27.26	245,782
13 Dec 13	27.29000 -0.24	27.60	27.29	27.38	174,640
12 Dec 13	27.53000 -0.10	27.71	27.49	27.56	96,782
11 Dec 13	27.63000 -0.26	27.95	27.63	27.84	48,102
10 Dec 13	27.89000 -0.05	28.05	27.86	27.88	114,043
09 Dec 13	27.94010 -0.35	28.30	27.90	28.28	44,852
06 Dec 13	28.29000 +0.88	28.34	27.54	27.54	145,389
05 Dec 13	27.41000 -0.31	27.77	27.37	27.77	67,097
04 Dec 13	27.72000 +0.10	27.83	27.46	27.60	149,722
03 Dec 13	27.62000 +0.17	27.70	27.44	27.49	156,439
02 Dec 13	27.45000 +0.30	27.65	27.19	27.20	72,369
29 Nov 13	27.15000 -0.01	27.75	27.15	27.16	53,013
28 Nov 13	27.16010 -0.08	27.41	27.12	27.38	24,195
27 Nov 13	27.24000 +0.02	27.47	27.19	27.27	87,970
26 Nov 13	27.22010 +0.02	27.42	27.12	27.26	89,270
25 Nov 13	27.20000 -0.13	27.53	27.16	27.30	103,787
22 Nov 13	27.33000 +0.13	27.39	27.13	27.20	123,938
21 Nov 13	27.20000 +0.08	27.24	27.03	27.16	152,684
20 Nov 13	27.12000 -0.18	27.27	26.94	27.21	92,376
19 Nov 13	27.30000 -0.04	27.48	27.27	27.37	67,747
18 Nov 13	27.34010 +0.31	27.35	26.96	27.00	282,761
15 Nov 13	27.03000 +0.12	27.13	26.84	26.97	279,366
14 Nov 13	26.91000 +0.11	27.06	26.72	26.72	125,383
13 Nov 13	26.80010 -0.05	26.90	26.73	26.77	187,929
12 Nov 13	26.85000 +0.07	26.85	26.58	26.81	82,553
11 Nov 13	26.78000 -0.06	26.92	26.74	26.75	35,318
08 Nov 13	26.84000 -0.26	27.14	26.84	27.08	69,553
07 Nov 13	27.10010 -0.03	27.25	26.95	27.06	164,095
06 Nov 13	27.13010 -0.27	27.56	27.02	27.38	134,700
05 Nov 13	27.40010 -0.09	27.60	27.24	27.52	79,448
04 Nov 13	27.49010 -0.59	28.23	27.48	28.08	120,616
01 Nov 13	28.08000 +0.07	28.37	28.00	28.00	183,452
31 Oct 13	28.01000 +0.40	28.10	27.51	27.51	234,298
30 Oct 13	27.61010 +0.02	27.63	27.32	27.53	236,754
29 Oct 13	27.59000 +0.64	27.65	26.93	26.93	451,695
28 Oct 13	26.94990 +0.10	26.96	26.73	26.73	215,303
25 Oct 13	26.85000 -0.18	26.99	26.40	26.99	319,885
24 Oct 13	27.03000 -0.32	27.13	25.66	26.50	277,633
23 Oct 13	27.35000 -0.07	27.49	27.27	27.35	85,731
22 Oct 13	27.42000 -0.35	27.88	27.25	27.77	98,082
21 Oct 13	27.77000 +0.42	27.83	27.35	27.35	140,983
18 Oct 13	27.35000 +0.16	27.49	27.11	27.12	92,448
17 Oct 13	27.18990 +0.06	27.25	26.91	27.05	45,141
16 Oct 13	27.13010 +0.17	27.16	26.90	26.96	109,276
15 Oct 13	26.96000 -0.11	27.11	26.65	27.06	72,442
11 Oct 13	27.07010 +0.09	27.18	26.83	26.98	43,046
10 Oct 13	26.98010 +0.57	27.05	26.50	26.50	50,919
09 Oct 13	26.41010 -0.12	26.70	26.24	26.53	123,216
08 Oct 13	26.53010 +0.12	26.64	26.31	26.40	103,210
07 Oct 13	26.41010 -0.15	26.66	26.36	26.51	101,693
04 Oct 13	26.56010 -0.51	27.06	26.51	27.00	117,727
03 Oct 13	27.07010 -0.29	27.33	26.97	27.33	139,828
02 Oct 13	27.36000 +0.42	27.37	26.83	26.87	133,472
01 Oct 13	26.94000 +0.41	26.94	26.45	26.45	104,943
30 Sep 13	26.53010 +0.01	26.62	26.28	26.37	112,093
27 Sep 13	26.52000 -0.13	26.65	26.26	26.56	273,733
26 Sep 13	26.65010 +0.06	26.92	26.46	26.46	53,880
25 Sep 13	26.59010 -0.22	26.90	26.55	26.68	68,542
24 Sep 13	26.81000 +0.01	26.94	26.65	26.80	109,276
23 Sep 13	26.80010 +0.34	26.97	26.41	26.46	221,731
20 Sep 13	26.46000 +0.27	26.47	26.05	26.16	110,865
19 Sep 13	26.19000 -0.04	26.23	26.00	26.19	37,774
18 Sep 13	26.23010 +0.29	26.23	25.64	25.88	138,311
17 Sep 13	25.94000 -0.30	26.35	25.85	26.13	59,297
16 Sep 13	26.24000 +0.20	26.42	26.01	26.03	334,907
13 Sep 13	26.04000 -0.25	26.30	26.00	26.30	152,467
12 Sep 13	26.28990 +0.54	26.32	25.71	25.74	86,959
11 Sep 13	25.75010 +0.23	25.83	25.45	25.45	30,335
10 Sep 13	25.52000 -0.19	25.83	25.45	25.66	131,450
09 Sep 13	25.71000 +0.09	25.73	25.49	25.60	77,497
06 Sep 13	25.62000 -0.41	26.02	25.55	26.02	121,627
05 Sep 13	26.03010 +0.38	26.16	25.58	25.58	204,613
04 Sep 13	25.65000 +0.18	25.75	25.40	25.40	193,419
03 Sep 13	25.47000 -0.04	25.70	25.42	25.52	193,924
30 Aug 13	25.51010 -0.15	25.68	25.46	25.68	103,571
29 Aug 13	25.66010 +0.16	25.66	25.40	25.40	127,405
28 Aug 13	25.50000 +0.27	25.74	25.13	25.19	77,209
27 Aug 13	25.23000 -0.27	25.58	25.16	25.41	122,349
26 Aug 13	25.50000 +0.04	25.59	25.40	25.40	56,408
23 Aug 13	25.46010 +0.11	25.57	25.39	25.41	225,342
22 Aug 13	25.35000 -0.17	25.65	25.21	25.50	128,994
21 Aug 13	25.52000 +0.02	25.60	25.32	25.36	63,269
20 Aug 13	25.50000 +0.30	25.64	25.16	25.16	152,106
19 Aug 13	25.20000 +0.10	25.25	24.89	25.03	90,642
16 Aug 13	25.10000 -0.01	25.26	25.00	25.10	34,740
15 Aug 13	25.11000 -0.49	25.41	24.92	25.41	125,888
14 Aug 13	25.60010 +0.14	25.64	25.25	25.40	103,860
13 Aug 13	25.46010 +0.25	25.46	25.13	25.24	74,247
12 Aug 13	25.21010 +0.29	25.33	24.85	24.86	84,720
09 Aug 13	24.92000 -0.44	25.45	24.86	25.31	165,323
08 Aug 13	25.36010 +0.16	25.67	25.10	25.19	89,126
07 Aug 13	25.20000 +0.15	25.26	24.81	25.05	89,487
06 Aug 13	25.05000 +0.04	25.16	24.86	24.93	192,263
02 Aug 13	25.01000 +0.04	25.18	24.90	24.90	112,671
01 Aug 13	24.97010 +0.32	25.24	24.76	24.81	406,338
31 Jul 13	24.65010 +0.88	24.80	23.77	23.80	180,635
30 Jul 13	23.76990 +0.74	24.23	23.06	23.06	202,519
29 Jul 13	23.03000 +0.18	23.03	22.65	22.81	110,938
26 Jul 13	22.85000 -0.22	23.11	22.60	23.05	67,819
25 Jul 13	23.07000 -0.32	23.39	23.02	23.38	67,314
24 Jul 13	23.39000 +0.00	23.49	23.31	23.35	68,758
23 Jul 13	23.39000 -0.16	23.62	23.30	23.55	89,631
22 Jul 13	23.55000 -0.14	23.78	23.53	23.75	41,674
19 Jul 13	23.69000 +0.01	23.70	23.50	23.58	48,463
18 Jul 13	23.68010 +0.00	23.90	23.63	23.63	104,437
17 Jul 13	23.68010 +0.06	23.76	23.47	23.73	66,519
16 Jul 13	23.62010 -0.12	23.90	23.57	23.80	95,915
15 Jul 13	23.74010 -0.04	23.96	23.66	23.96	56,769
12 Jul 13	23.78000 -0.32	24.13	23.64	24.08	118,593
11 Jul 13	24.09990 -0.42	24.77	24.07	24.63	97,648
10 Jul 13	24.52010 -0.23	24.92	24.35	24.73	301,973
09 Jul 13	24.75000 +0.80	24.97	23.97	23.97	433,711
08 Jul 13	23.95010 +0.57	23.97	23.41	23.56	118,521
05 Jul 13	23.38010 +1.10	23.49	22.13	22.30	219,058
04 Jul 13	22.28000 -0.44	22.83	22.24	22.70	111,804
03 Jul 13	22.72010 -0.03	22.76	22.59	22.73	40,229
02 Jul 13	22.75010 +0.09	22.85	22.57	22.70	70,130
28 Jun 13	22.66010 +0.48	22.70	22.20	22.35	93,170
27 Jun 13	22.18010 -0.17	22.41	21.90	22.37	105,521
26 Jun 13	22.35000 -0.12	22.54	22.03	22.42	78,653
25 Jun 13	22.47000 +0.62	22.51	21.90	21.96	61,175
24 Jun 13	21.85010 -0.13	21.93	21.52	21.93	62,547
21 Jun 13	21.98000 +0.22	22.11	21.70	21.75	168,356
20 Jun 13	21.76010 -0.48	22.17	21.63	22.14	93,242
19 Jun 13	22.24010 -0.41	22.71	22.18	22.70	65,147
18 Jun 13	22.65000 +0.06	22.74	22.45	22.55	58,502
17 Jun 13	22.59000 +0.36	22.63	22.21	22.21	72,225
14 Jun 13	22.23000 -0.21	22.47	22.04	22.40	92,954
13 Jun 13	22.44000 -0.03	22.60	22.24	22.47	73,886
12 Jun 13	22.47000 -0.42	22.96	22.36	22.89	100,537
11 Jun 13	22.89000 +0.30	22.97	22.44	22.51	195,802
10 Jun 13	22.59000 -0.30	22.89	22.41	22.80	75,186
07 Jun 13	22.89000 +0.09	22.89	22.57	22.75	248,887
06 Jun 13	22.80000 -0.24	23.07	22.79	22.96	171,390
05 Jun 13	23.04000 -0.27	23.32	22.88	23.25	216,531
04 Jun 13	23.31000 +0.10	23.81	23.19	23.45	286,372
03 Jun 13	23.21000 -0.94	24.14	22.80	23.96	473,074
31 May 13	24.15000 +0.20	24.17	23.79	23.85	81,975
30 May 13	23.95010 +0.05	24.14	23.83	23.83	33,657
29 May 13	23.90000 -0.36	24.20	23.86	24.15	72,731
28 May 13	24.26000 +0.33	24.43	23.84	23.84	93,098
27 May 13	23.93000 +0.08	24.32	23.87	23.99	34,090
24 May 13	23.85000 -0.37	24.23	23.68	24.14	54,819
23 May 13	24.22010 +0.34	24.34	23.75	23.75	153,334
22 May 13	23.88000 -0.07	24.48	23.86	23.90	179,840
21 May 13	23.95010 +0.10	24.10	23.84	23.84	129,861
17 May 13	23.85000 -0.03	23.96	23.72	23.88	111,154
16 May 13	23.88000 -0.04	23.96	23.78	23.96	35,101
15 May 13	23.92010 -0.12	24.12	23.91	23.92	68,614
14 May 13	24.04010 +0.22	24.06	23.61	23.61	63,269
13 May 13	23.82000 +0.07	24.00	23.62	23.62	82,625
10 May 13	23.75010 -0.12	23.92	23.70	23.80	105,015
09 May 13	23.87000 +0.14	23.96	23.56	23.56	196,958
08 May 13	23.73000 -0.04	23.84	23.62	23.76	128,488
07 May 13	23.76990 -0.03	23.84	23.69	23.69	52,219
06 May 13	23.80010 +0.54	24.10	23.18	23.18	208,730
03 May 13	23.26010 +0.29	23.28	22.92	22.92	270,483
02 May 13	22.97000 -0.03	23.09	22.83	23.00	254,449
01 May 13	23.00000 +0.55	23.52	22.38	22.39	457,329
30 Apr 13	22.45010 +0.25	22.46	22.12	22.18	75,331
29 Apr 13	22.20000 +0.11	22.20	22.03	22.15	95,265
26 Apr 13	22.09010 +0.44	22.14	21.73	21.73	158,462
25 Apr 13	21.65000 +0.48	21.66	21.21	21.21	54,097
24 Apr 13	21.17000 +0.20	21.19	20.84	20.86	130,005
23 Apr 13	20.97000 +0.09	21.10	20.81	20.81	90,137
22 Apr 13	20.88000 -0.15	21.05	20.79	20.98	61,102
19 Apr 13	21.03000 +0.07	21.23	20.94	20.96	53,158
18 Apr 13	20.96000 +0.16	21.03	20.74	20.74	49,041
17 Apr 13	20.80010 +0.01	20.84	20.64	20.71	73,164
16 Apr 13	20.79000 -0.12	20.91	20.74	20.86	215,231
15 Apr 13	20.91000 -0.09	21.05	20.67	20.93	135,205
12 Apr 13	21.00000 -0.10	21.10	20.97	21.00	105,882
11 Apr 13	21.10010 -0.08	21.22	21.08	21.11	77,064
10 Apr 13	21.18000 -0.01	21.25	21.12	21.20	140,983
09 Apr 13	21.19010 +0.05	21.30	21.10	21.13	53,085
08 Apr 13	21.14000 +0.10	21.23	20.93	20.93	194,357
05 Apr 13	21.04010 +0.03	21.16	20.86	20.86	232,926
04 Apr 13	21.00990 -0.19	21.20	20.96	21.15	95,481
03 Apr 13	21.20000 +0.10	21.25	20.95	21.07	279,655
02 Apr 13	21.10010 -0.14	21.18	21.02	21.08	230,326
01 Apr 13	21.24000 -0.27	21.64	21.13	21.41	199,485
28 Mar 13	21.51000 +0.12	21.58	21.35	21.35	107,254
27 Mar 13	21.39000 +0.04	21.40	21.30	21.35	116,716
26 Mar 13	21.35000 +0.00	21.46	21.21	21.21	133,111
25 Mar 13	21.35000 -0.19	21.55	21.31	21.55	56,769
22 Mar 13	21.54000 +0.00	21.67	21.42	21.60	62,114
21 Mar 13	21.54000 +0.14	21.75	21.40	21.40	202,374
20 Mar 13	21.40010 +0.11	21.44	21.26	21.32	96,926
19 Mar 13	21.29000 +0.18	21.35	21.11	21.11	205,336
18 Mar 13	21.11000 -0.02	21.20	21.00	21.00	180,274
15 Mar 13	21.13010 +0.09	21.23	20.92	20.92	163,156
14 Mar 13	21.04010 -0.13	21.29	20.98	21.20	129,355
13 Mar 13	21.17000 -0.01	21.36	21.09	21.10	227,509
12 Mar 13	21.18000 +0.07	21.19	21.00	21.00	211,114
11 Mar 13	21.11000 -0.09	21.18	20.88	21.17	116,860
08 Mar 13	21.20000 -0.22	21.48	21.08	21.45	86,670
07 Mar 13	21.42000 +0.04	21.44	21.29	21.31	196,091
06 Mar 13	21.38000 -0.15	21.54	21.24	21.47	117,582
05 Mar 13	21.53000 +0.30	21.59	21.26	21.31	156,728
04 Mar 13	21.23010 -0.03	21.35	21.10	21.10	211,114
01 Mar 13	21.26000 -0.23	21.37	20.98	21.37	391,604
28 Feb 13	21.48990 +0.24	21.55	21.19	21.19	183,090
27 Feb 13	21.24990 +0.18	21.29	21.00	21.00	221,731
26 Feb 13	21.07010 +0.37	21.07	20.74	20.75	220,720
25 Feb 13	20.70000 -0.23	21.08	20.68	20.97	410,094
22 Feb 13	20.93000 +0.04	21.00	20.85	20.85	209,814
21 Feb 13	20.89010 -0.03	20.92	20.60	20.81	371,453
20 Feb 13	20.91990 -0.44	21.32	20.84	21.25	202,952
19 Feb 13	21.36000 +0.58	21.36	20.80	20.80	397,454
15 Feb 13	20.78000 -0.19	21.01	20.60	20.81	434,072
14 Feb 13	20.97000 -1.44	21.79	20.97	21.50	382,504
13 Feb 13	22.41000 +0.14	22.58	22.10	22.10	302,406
12 Feb 13	22.27010 -0.19	22.58	22.27	22.42	117,366
11 Feb 13	22.46000 +0.15	22.54	22.27	22.27	99,743
08 Feb 13	22.31000 -0.33	22.71	22.20	22.49	101,332
07 Feb 13	22.64000 +0.31	22.68	22.22	22.22	137,805
06 Feb 13	22.33010 +0.17	22.44	22.08	22.23	112,743
05 Feb 13	22.16000 +0.00	22.25	22.10	22.19	579,967
04 Feb 13	22.16000 -0.07	22.23	22.08	22.14	94,615
01 Feb 13	22.23000 +0.07	22.44	22.08	22.16	91,654
31 Jan 13	22.16000 +0.00	22.36	22.00	22.10	216,747
30 Jan 13	22.16000 +0.14	22.16	21.91	22.00	119,388
29 Jan 13	22.02000 -0.33	22.10	21.80	22.04	113,754
28 Jan 13	22.35000 +0.07	22.64	22.27	22.39	129,427
25 Jan 13	22.28000 +0.04	22.47	22.20	22.25	73,308
24 Jan 13	22.24010 +0.28	22.24	21.79	22.00	84,937
23 Jan 13	21.96000 +0.21	22.00	21.62	21.62	62,691
22 Jan 13	21.75000 -0.08	21.85	21.55	21.85	83,998
21 Jan 13	21.83000 +0.32	22.00	21.39	21.60	31,707
18 Jan 13	21.51000 +0.12	21.62	21.06	21.32	324,507
17 Jan 13	21.39000 +0.25	21.59	21.13	21.14	102,993
16 Jan 13	21.14000 +0.01	21.19	21.05	21.05	170,812
15 Jan 13	21.13010 -0.26	21.36	21.12	21.31	104,076
14 Jan 13	21.39000 +0.05	21.47	21.26	21.26	256,760
11 Jan 13	21.34010 +0.05	21.39	21.23	21.26	384,381
10 Jan 13	21.29000 -0.17	21.59	21.29	21.50	151,961
09 Jan 13	21.46010 +0.01	21.59	21.40	21.45	350,363
08 Jan 13	21.45000 +0.03	21.50	21.28	21.41	177,023
07 Jan 13	21.42000 -0.08	21.63	21.39	21.50	202,447
04 Jan 13	21.50000 -0.27	21.77	21.45	21.71	54,024
03 Jan 13	21.77000 +0.05	21.87	21.67	21.74	105,087
02 Jan 13	21.72000 +0.24	21.79	21.45	21.62	120,977
31 Dec 12	21.48000 +0.40	21.48	20.97	21.08	27,229
28 Dec 12	21.08000 -0.23	21.31	21.01	21.20	70,708
27 Dec 12	21.31010 -0.38	21.54	21.19	21.35	49,980
24 Dec 12	21.69000 +0.26	21.69	21.32	21.40	25,279
21 Dec 12	21.43010 -0.12	21.63	21.34	21.40	71,647
20 Dec 12	21.55010 +0.11	21.66	21.46	21.50	48,463
19 Dec 12	21.44000 +0.26	21.77	21.15	21.15	106,532
18 Dec 12	21.18000 +0.09	21.33	21.01	21.01	180,996
17 Dec 12	21.09000 -0.22	21.34	21.07	21.27	174,279
14 Dec 12	21.31010 -0.08	21.53	21.16	21.43	139,900
13 Dec 12	21.39000 -0.46	21.81	21.37	21.79	62,547
12 Dec 12	21.85010 +0.53	21.90	21.30	21.30	129,138
11 Dec 12	21.32010 +0.17	21.36	21.08	21.15	96,348
10 Dec 12	21.15000 -0.20	21.33	21.10	21.32	95,120
07 Dec 12	21.35000 +0.31	21.38	20.73	21.02	137,878
06 Dec 12	21.04010 +0.14	21.25	20.81	20.92	97,359
05 Dec 12	20.90000 +0.15	20.95	20.60	20.80	607,123
04 Dec 12	20.75010 +0.00	20.94	20.56	20.75	178,251
03 Dec 12	20.75010 +0.15	20.78	20.41	20.50	236,465
30 Nov 12	20.60000 +0.61	20.81	19.98	20.00	224,548
29 Nov 12	19.99010 +0.65	20.10	19.27	19.27	199,341
28 Nov 12	19.34000 -0.06	19.49	19.17	19.49	74,320
27 Nov 12	19.40000 +0.56	19.45	18.75	18.84	294,678
26 Nov 12	18.84000 +0.00	18.90	18.78	18.81	482,824
23 Nov 12	18.84000 -0.01	19.07	18.70	18.81	172,546
22 Nov 12	18.85010 -0.03	19.06	18.72	18.99	31,490
21 Nov 12	18.88010 +0.33	18.99	18.61	18.63	353,325
20 Nov 12	18.55010 -0.01	18.67	18.42	18.47	331,079
19 Nov 12	18.56000 +0.17	18.69	18.32	18.43	104,582
16 Nov 12	18.39000 -0.07	18.48	18.18	18.41	266,077
15 Nov 12	18.46010 -0.21	18.76	18.43	18.61	269,110
14 Nov 12	18.67010 +0.07	18.75	18.46	18.55	132,461
13 Nov 12	18.60000 -0.18	18.86	18.47	18.62	157,017
12 Nov 12	18.78000 +0.02	18.81	18.49	18.76	57,636
09 Nov 12	18.76010 +0.18	18.76	18.41	18.62	106,171
08 Nov 12	18.58010 -0.42	19.02	18.53	19.02	154,489
07 Nov 12	19.00010 -0.09	19.04	18.80	19.00	155,789
06 Nov 12	19.09010 +0.27	19.10	18.69	18.75	175,723
05 Nov 12	18.82010 -0.11	18.99	18.72	18.98	123,721
02 Nov 12	18.93000 -0.39	19.27	18.93	19.24	330,646
01 Nov 12	19.32000 -0.01	19.45	19.22	19.35	192,480
31 Oct 12	19.33010 +0.23	19.45	19.01	19.10	115,632
30 Oct 12	19.10000 +0.28	19.13	19.00	19.00	33,440
29 Oct 12	18.82010 -0.25	19.00	18.76	18.86	137,589
26 Oct 12	19.07000 -0.82	19.33	18.91	19.16	943,186
25 Oct 12	19.89000 -0.18	20.24	19.85	20.21	181,501
24 Oct 12	20.07000 +0.02	20.17	19.98	20.10	122,205
23 Oct 12	20.05010 -0.13	20.13	19.95	20.02	138,311
22 Oct 12	20.18010 +0.17	20.20	19.92	19.94	102,921
19 Oct 12	20.01000 +0.24	20.01	19.75	19.90	228,881
18 Oct 12	19.77000 +0.01	19.81	19.70	19.75	282,978
17 Oct 12	19.76000 +0.00	19.85	19.70	19.85	363,292
16 Oct 12	19.76000 -0.02	19.83	19.71	19.78	232,348
15 Oct 12	19.77990 -0.02	19.84	19.71	19.78	151,961
12 Oct 12	19.80000 -0.10	19.91	19.72	19.90	328,118
11 Oct 12	19.90010 -0.10	20.07	19.69	20.05	153,767
10 Oct 12	20.00000 -0.12	20.17	19.97	20.12	196,308
09 Oct 12	20.12000 -0.26	20.35	20.12	20.35	166,334
05 Oct 12	20.38010 +0.19	20.40	20.18	20.29	188,291
04 Oct 12	20.19000 +0.28	20.25	19.90	19.90	94,976
03 Oct 12	19.91000 -0.11	20.11	19.84	20.11	453,067
02 Oct 12	20.02010 -0.27	20.32	20.01	20.30	208,802
01 Oct 12	20.29010 +0.04	20.37	19.99	20.25	573,394
28 Sep 12	20.25000 -0.25	20.48	20.12	20.42	215,086
27 Sep 12	20.50010 +0.01	20.60	20.38	20.52	191,613
26 Sep 12	20.49000 -0.03	20.54	20.36	20.49	199,124
25 Sep 12	20.52000 -0.13	20.69	20.50	20.64	66,808
24 Sep 12	20.65010 +0.14	20.68	20.41	20.50	213,786
21 Sep 12	20.51000 +0.11	20.55	20.31	20.40	303,417
20 Sep 12	20.40000 +0.04	20.54	20.21	20.21	134,122
19 Sep 12	20.36000 -0.15	20.41	20.08	20.41	115,271
18 Sep 12	20.51000 -0.17	20.71	20.48	20.69	55,252
17 Sep 12	20.67990 +0.06	20.99	20.52	20.52	106,893
14 Sep 12	20.62010 +0.13	20.72	20.45	20.54	124,371
13 Sep 12	20.49000 +0.10	20.49	20.16	20.40	236,176
12 Sep 12	20.39000 +0.02	20.67	20.31	20.31	173,918
11 Sep 12	20.37000 -0.27	20.73	20.12	20.70	244,915
10 Sep 12	20.64000 +0.02	20.80	20.47	20.51	100,465
07 Sep 12	20.62010 -0.37	21.10	20.61	20.97	170,307
06 Sep 12	20.99010 +0.49	21.15	20.50	20.56	192,119
05 Sep 12	20.50010 +0.43	20.53	20.07	20.09	174,279
04 Sep 12	20.07000 +0.51	20.11	19.60	19.60	252,788
31 Aug 12	19.56000 -0.01	19.65	19.50	19.53	58,502
30 Aug 12	19.57010 +0.00	19.65	19.45	19.55	238,848
29 Aug 12	19.57010 -0.10	19.71	19.54	19.66	222,092
28 Aug 12	19.67000 +0.17	19.80	19.50	19.55	78,870
27 Aug 12	19.50000 -0.20	19.72	19.50	19.71	50,052
24 Aug 12	19.70000 +0.00	19.78	19.65	19.65	62,764
23 Aug 12	19.70000 -0.05	19.85	19.55	19.76	92,448
22 Aug 12	19.75010 -0.18	20.00	19.75	19.91	67,530
21 Aug 12	19.93010 -0.08	20.00	19.91	19.95	158,389
20 Aug 12	20.01000 -0.28	20.19	19.81	20.19	70,564
17 Aug 12	20.29010 +0.06	20.30	19.99	20.20	73,236
16 Aug 12	20.23010 +0.24	20.34	19.99	19.99	46,657
15 Aug 12	19.99010 +0.24	20.01	19.77	19.77	91,581
14 Aug 12	19.75010 -0.27	20.10	19.75	20.09	62,330
13 Aug 12	20.02010 +0.01	20.07	19.89	20.05	28,890
10 Aug 12	20.01000 +0.11	20.05	19.85	19.90	55,974
09 Aug 12	19.90010 -0.20	20.10	19.85	20.09	58,069
08 Aug 12	20.10000 +0.16	20.12	19.69	19.96	97,937
07 Aug 12	19.94000 -0.12	20.05	19.94	20.05	102,487
03 Aug 12	20.06000 +0.12	20.18	19.93	20.12	42,035
02 Aug 12	19.94000 -0.15	20.17	19.79	20.09	59,802
01 Aug 12	20.09010 -0.01	20.25	20.04	20.04	64,641
31 Jul 12	20.10000 -0.02	20.24	19.97	20.10	86,814
30 Jul 12	20.12000 -0.38	20.45	20.10	20.45	87,320
27 Jul 12	20.50010 +0.05	20.58	20.37	20.37	356,792
26 Jul 12	20.45000 +0.52	20.45	19.84	19.94	218,336
25 Jul 12	19.93010 +0.68	20.10	18.98	19.01	275,611
24 Jul 12	19.25000 -0.27	19.50	19.07	19.50	350,652
23 Jul 12	19.52010 +0.02	19.55	19.35	19.36	209,958
20 Jul 12	19.50000 +0.10	19.50	19.35	19.38	55,324
19 Jul 12	19.40000 -0.07	19.63	19.27	19.55	174,134
18 Jul 12	19.47000 -0.13	19.65	19.47	19.65	85,803
17 Jul 12	19.60010 +0.16	19.61	19.42	19.42	58,936
16 Jul 12	19.44000 -0.33	19.73	19.44	19.69	226,209
13 Jul 12	19.77000 +0.06	19.80	19.58	19.74	205,480
12 Jul 12	19.71000 -0.01	19.93	19.63	19.63	151,673
11 Jul 12	19.72010 +0.09	19.73	19.49	19.55	169,584
10 Jul 12	19.63010 +0.02	19.73	19.53	19.62	193,130
09 Jul 12	19.61010 +0.06	19.63	19.52	19.57	129,066
06 Jul 12	19.55000 +0.00	19.62	19.39	19.41	185,185
05 Jul 12	19.55000 -0.02	19.71	19.35	19.44	169,945
04 Jul 12	19.57010 +0.04	19.67	19.37	19.54	31,923
03 Jul 12	19.53000 +0.24	19.59	19.15	19.30	103,354
29 Jun 12	19.29000 -0.23	19.89	19.24	19.53	153,045
28 Jun 12	19.52010 +0.13	19.59	19.32	19.37	54,385
27 Jun 12	19.39010 +0.03	19.41	19.29	19.31	159,184
26 Jun 12	19.36010 -0.02	19.48	19.16	19.35	181,718
25 Jun 12	19.38000 -0.22	19.60	19.30	19.57	65,797
22 Jun 12	19.60010 +0.16	19.75	19.45	19.45	190,963
21 Jun 12	19.44000 -0.16	19.64	19.33	19.60	133,038
20 Jun 12	19.60010 +0.41	20.39	19.37	19.41	323,135
19 Jun 12	19.19000 -0.03	19.24	19.00	19.09	148,856
18 Jun 12	19.22000 +0.10	19.22	19.00	19.05	240,798
15 Jun 12	19.12010 -0.04	19.25	19.00	19.20	374,848
14 Jun 12	19.16000 +0.84	19.19	18.52	18.52	443,750
13 Jun 12	18.32000 -0.13	18.45	18.25	18.35	155,934
12 Jun 12	18.45000 -0.08	18.59	18.29	18.53	111,949
11 Jun 12	18.53000 -0.07	18.62	18.46	18.60	152,034
08 Jun 12	18.60000 +0.45	18.61	18.13	18.15	249,104
07 Jun 12	18.15000 -0.38	18.55	18.13	18.55	447,145
06 Jun 12	18.53000 -0.32	18.95	18.50	18.95	366,686
05 Jun 12	18.85010 -0.43	19.34	18.85	19.19	392,110
04 Jun 12	19.28010 -0.47	19.75	19.20	19.75	130,149
01 Jun 12	19.75010 -0.50	20.14	19.75	20.11	62,619
31 May 12	20.25000 +0.54	20.25	19.75	19.75	135,494
30 May 12	19.71000 -0.44	20.15	19.64	20.00	96,998
29 May 12	20.15000 -0.05	20.24	19.97	20.18	83,275
28 May 12	20.20010 -0.14	20.23	20.00	20.17	47,813
25 May 12	20.34000 -0.09	20.46	20.19	20.46	42,324
24 May 12	20.43000 -0.24	20.74	20.39	20.66	110,288
23 May 12	20.67000 +0.38	20.72	19.92	20.01	91,870
22 May 12	20.29010 +0.51	20.44	19.80	19.80	119,027
18 May 12	19.77990 +0.10	19.94	19.63	19.64	67,314
17 May 12	19.68000 +0.00	19.70	19.49	19.65	279,944
16 May 12	19.68000 -0.29	20.20	19.68	20.06	401,282
15 May 12	19.97000 -0.07	20.12	19.92	20.04	317,501
14 May 12	20.04000 -0.27	20.39	20.00	20.21	85,731
11 May 12	20.31000 -0.25	20.48	20.25	20.47	81,831
10 May 12	20.56010 +0.36	20.68	20.20	20.20	170,234
09 May 12	20.20010 +0.47	20.38	19.60	19.60	159,762
08 May 12	19.73000 +0.00	19.75	19.45	19.75	236,537
07 May 12	19.73000 -0.07	19.80	19.51	19.70	196,669
04 May 12	19.80000 -0.72	20.34	19.80	20.29	259,360
03 May 12	20.52000 -0.15	20.75	20.35	20.70	174,929
02 May 12	20.67000 -0.68	21.35	20.63	21.34	286,661
01 May 12	21.35000 -0.08	21.45	21.26	21.40	227,003
30 Apr 12	21.43010 -0.01	21.75	21.23	21.25	344,080
27 Apr 12	21.44000 -1.02	21.50	20.51	21.28	697,043
26 Apr 12	22.46000 +0.05	22.74	22.26	22.41	123,505
25 Apr 12	22.41000 +0.12	22.45	22.26	22.33	95,265
24 Apr 12	22.29000 -0.01	22.40	22.18	22.30	95,626
23 Apr 12	22.29990 -0.30	22.45	22.25	22.32	61,391
20 Apr 12	22.60010 -0.15	22.75	22.49	22.75	57,130
19 Apr 12	22.75010 +0.29	22.89	22.42	22.45	153,695
18 Apr 12	22.46000 +0.41	22.46	22.00	22.00	96,348
17 Apr 12	22.05000 +0.18	22.11	21.74	21.85	117,799
16 Apr 12	21.87000 +0.05	21.93	21.71	21.81	168,790
13 Apr 12	21.81990 -0.01	21.83	21.60	21.75	61,825
12 Apr 12	21.83000 -0.17	21.95	21.72	21.95	79,592
11 Apr 12	22.00010 +0.40	22.02	21.76	21.77	113,249
10 Apr 12	21.60000 -0.20	21.95	21.51	21.80	87,248
09 Apr 12	21.80010 -0.20	21.97	21.80	21.96	26,362
05 Apr 12	22.00010 +0.04	22.09	21.85	21.93	46,368
04 Apr 12	21.96000 +0.24	21.96	21.68	21.71	48,535
03 Apr 12	21.72000 +0.12	21.73	21.45	21.60	61,825
02 Apr 12	21.60000 -0.07	21.67	21.38	21.57	100,176
30 Mar 12	21.67010 +0.10	21.74	21.46	21.67	52,074
29 Mar 12	21.57000 -0.02	21.64	21.45	21.52	43,407
28 Mar 12	21.59000 -0.53	22.00	21.53	22.00	44,780
27 Mar 12	22.12010 +0.12	22.12	21.73	21.91	83,420
26 Mar 12	22.00010 +0.18	22.11	21.72	21.75	61,030
23 Mar 12	21.81990 +0.01	21.95	21.77	21.88	85,298
22 Mar 12	21.81000 +0.04	21.91	21.73	21.77	49,474
21 Mar 12	21.77000 +0.26	21.91	21.53	21.59	133,905
20 Mar 12	21.51000 +0.07	21.61	21.38	21.38	125,166
19 Mar 12	21.44000 +0.07	21.51	21.32	21.40	51,713
16 Mar 12	21.37010 +0.07	21.46	21.28	21.33	186,918
15 Mar 12	21.30000 +0.01	21.39	21.16	21.38	166,334
14 Mar 12	21.29000 -0.33	21.70	21.28	21.55	240,943
13 Mar 12	21.62000 -0.07	21.97	21.45	21.55	203,024
12 Mar 12	21.69000 +0.36	21.78	21.30	21.30	134,916
09 Mar 12	21.33000 +0.11	21.35	21.10	21.20	162,940
08 Mar 12	21.22010 -0.26	21.49	21.22	21.49	224,186
07 Mar 12	21.48000 +0.15	21.59	21.30	21.39	147,917
06 Mar 12	21.33000 +0.63	21.37	20.52	20.52	400,488
05 Mar 12	20.70000 -0.11	20.90	20.57	20.78	105,810
02 Mar 12	20.81000 -0.01	20.88	20.50	20.81	163,301
01 Mar 12	20.82000 +0.44	20.92	20.35	20.40	176,662
29 Feb 12	20.38010 -1.17	20.90	19.29	20.90	1,392,787
28 Feb 12	21.55010 -0.09	21.74	21.50	21.73	49,041
27 Feb 12	21.64010 +0.11	21.90	21.50	21.51	157,378
24 Feb 12	21.53000 +0.03	21.65	21.46	21.50	241,376
23 Feb 12	21.50000 -0.21	21.72	21.47	21.61	219,203
22 Feb 12	21.71000 +0.42	21.80	21.25	21.36	163,951
21 Feb 12	21.29000 -0.21	21.55	21.23	21.45	92,448
17 Feb 12	21.50000 +0.16	21.69	21.17	21.31	72,225
16 Feb 12	21.34010 -0.35	21.75	21.28	21.70	78,003
15 Feb 12	21.69000 -0.15	21.91	21.60	21.76	120,110
14 Feb 12	21.84000 -0.10	21.99	21.78	21.95	55,902
13 Feb 12	21.94010 +0.01	22.01	21.90	21.98	52,869
10 Feb 12	21.93000 -0.12	22.17	21.86	22.05	58,430
09 Feb 12	22.05000 +0.04	22.38	21.95	22.09	168,501
08 Feb 12	22.01000 +0.10	22.30	21.85	21.87	324,940
07 Feb 12	21.91010 -0.25	22.21	21.81	22.04	58,791
06 Feb 12	22.16000 -0.13	22.43	21.92	22.21	180,490
03 Feb 12	22.29000 -0.49	22.84	22.19	22.79	187,063
02 Feb 12	22.78010 -0.22	23.10	22.72	23.00	110,360
01 Feb 12	23.00000 +0.23	23.00	22.75	22.76	57,997
31 Jan 12	22.77000 -0.09	22.93	22.51	22.90	58,069
30 Jan 12	22.86000 +0.26	22.86	22.29	22.59	319,957
27 Jan 12	22.60010 +0.37	22.65	22.18	22.19	158,895
26 Jan 12	22.23000 -0.08	22.29	22.05	22.28	109,565
25 Jan 12	22.31000 +0.21	22.31	21.97	21.98	130,511
24 Jan 12	22.10000 +0.53	22.13	21.50	21.50	96,709
23 Jan 12	21.57000 +0.04	21.68	21.33	21.41	109,638
20 Jan 12	21.53000 +0.47	21.57	20.99	21.17	79,159
19 Jan 12	21.06000 -0.02	21.18	20.91	21.07	96,059
18 Jan 12	21.08000 +0.29	21.08	20.70	20.70	225,848
17 Jan 12	20.79000 +0.05	21.02	20.66	20.66	126,538
16 Jan 12	20.74010 -0.23	21.41	20.71	20.81	36,835
13 Jan 12	20.97000 -0.18	21.16	20.81	20.97	58,791
12 Jan 12	21.15000 +0.27	21.17	20.67	20.81	89,487
11 Jan 12	20.88000 +0.49	20.88	20.27	20.27	118,810
10 Jan 12	20.39000 +0.22	20.48	20.06	20.12	247,515
09 Jan 12	20.17010 -0.03	20.20	19.96	20.19	87,898
06 Jan 12	20.20010 +0.14	20.29	19.95	19.96	267,160
05 Jan 12	20.06000 +0.37	20.10	19.44	19.69	301,756
04 Jan 12	19.69010 -0.11	19.94	19.63	19.74	136,433
03 Jan 12	19.80000 -0.13	20.27	19.73	19.93	171,823
30 Dec 11	19.93010 +0.30	19.99	19.66	19.70	101,909
29 Dec 11	19.63010 +0.00	19.76	19.50	19.68	63,919
28 Dec 11	19.63010 -0.16	19.91	19.60	19.75	20,656
23 Dec 11	19.79000 +0.01	19.98	19.70	19.80	98,298
22 Dec 11	19.77990 +0.37	19.96	19.46	19.53	218,408
21 Dec 11	19.41000 -0.57	19.96	19.22	19.73	483,257
20 Dec 11	19.98000 +0.78	20.17	19.20	19.20	648,292
19 Dec 11	19.20000 -0.30	19.64	19.02	19.50	166,262
16 Dec 11	19.50000 -0.05	19.74	19.48	19.64	252,571
15 Dec 11	19.55000 -0.27	19.98	19.43	19.93	119,099
14 Dec 11	19.82000 -0.46	20.24	19.46	20.24	222,742
13 Dec 11	20.28000 +0.41	20.41	19.85	19.85	108,915
12 Dec 11	19.86990 -0.28	20.38	19.68	20.01	152,034
09 Dec 11	20.15000 -0.34	20.59	20.07	20.59	145,244
08 Dec 11	20.49000 -0.23	20.75	20.43	20.75	151,889
07 Dec 11	20.72000 +0.16	20.74	20.27	20.46	259,288
06 Dec 11	20.56010 -0.08	20.78	20.46	20.56	88,765
05 Dec 11	20.64000 -0.42	21.38	20.61	21.11	170,957
02 Dec 11	21.06000 +0.16	21.10	20.69	21.00	125,744
01 Dec 11	20.90000 -0.35	21.38	20.87	21.38	88,765
30 Nov 11	21.24990 -0.15	21.68	21.00	21.50	116,427
29 Nov 11	21.40010 -0.42	22.04	21.33	21.90	209,741
28 Nov 11	21.81990 +0.28	22.08	21.58	21.58	377,809
25 Nov 11	21.54000 +0.46	21.80	21.00	21.15	70,853
24 Nov 11	21.08000 +0.12	21.38	20.95	20.96	32,212
23 Nov 11	20.96000 +0.00	21.23	20.79	20.79	117,366
22 Nov 11	20.96000 +0.00	21.04	20.90	21.00	111,804
21 Nov 11	20.96000 -0.04	20.96	20.73	20.83	82,120
18 Nov 11	21.00000 +0.27	21.10	20.66	20.69	47,957
17 Nov 11	20.73000 +0.06	20.73	20.51	20.57	96,204
16 Nov 11	20.67000 +0.11	20.69	20.42	20.42	103,426
15 Nov 11	20.56010 +0.17	20.71	20.39	20.39	46,296
14 Nov 11	20.39000 -0.05	20.60	20.38	20.60	66,808
11 Nov 11	20.43990 +0.09	20.54	20.06	20.37	129,427
10 Nov 11	20.34990 -0.12	20.75	20.08	20.60	120,182
09 Nov 11	20.47010 -0.70	21.00	20.15	21.00	454,873
08 Nov 11	21.17000 -0.14	21.42	21.15	21.27	82,914
07 Nov 11	21.31010 -0.10	21.51	21.25	21.35	66,086
04 Nov 11	21.41000 +0.00	21.57	21.23	21.30	48,896
03 Nov 11	21.41000 +0.09	21.44	21.22	21.39	61,897
02 Nov 11	21.32010 +0.59	21.76	20.73	20.73	289,767
01 Nov 11	20.73000 -0.27	21.02	20.61	20.96	231,192
31 Oct 11	21.00000 -0.57	21.73	20.98	21.40	250,910
28 Oct 11	21.57000 -0.04	21.83	21.42	21.42	57,563
27 Oct 11	21.61010 +0.01	21.97	21.45	21.75	239,859
26 Oct 11	21.60000 -1.74	22.58	21.00	22.57	835,571
25 Oct 11	23.34000 +0.03	23.74	23.21	23.74	79,664
24 Oct 11	23.31000 +0.84	23.32	22.50	22.50	268,677
21 Oct 11	22.47000 +0.40	22.58	22.20	22.20	60,308
20 Oct 11	22.07000 -0.21	22.40	22.02	22.25	62,908
19 Oct 11	22.28000 +0.25	22.28	22.00	22.00	57,274
18 Oct 11	22.03010 +0.26	22.19	21.56	21.70	51,280
17 Oct 11	21.77000 -0.08	21.82	21.56	21.81	80,098
14 Oct 11	21.85010 -0.09	22.30	21.78	21.99	74,536
13 Oct 11	21.94010 -0.05	21.97	21.47	21.83	236,320
12 Oct 11	21.99000 -0.11	22.33	21.86	22.14	61,897
11 Oct 11	22.10000 +0.05	22.49	21.99	22.49	116,138
07 Oct 11	22.05000 -0.29	22.45	22.05	22.36	52,363
06 Oct 11	22.34000 +0.66	22.36	21.62	21.75	89,992
05 Oct 11	21.68000 +0.25	21.68	21.22	21.37	209,597
04 Oct 11	21.43010 +0.27	21.68	20.88	20.97	160,267
03 Oct 11	21.15990 -0.41	21.76	20.91	21.57	106,965
30 Sep 11	21.57000 -0.42	22.09	21.53	21.79	76,559
29 Sep 11	21.99000 +0.13	22.20	21.72	21.98	64,714
28 Sep 11	21.86000 +0.02	22.14	21.76	21.95	138,889
27 Sep 11	21.84000 +0.21	22.06	21.80	21.81	133,616
26 Sep 11	21.63000 -0.05	21.90	21.59	21.68	104,510
23 Sep 11	21.68000 +0.75	21.80	20.68	20.69	175,723
22 Sep 11	20.93000 -0.20	20.98	20.48	20.85	123,794
21 Sep 11	21.13010 -0.42	21.67	20.94	21.67	248,093
20 Sep 11	21.55010 -0.47	22.25	21.50	21.94	76,270
19 Sep 11	22.02000 -0.23	22.47	21.96	22.25	66,158
16 Sep 11	22.25000 -0.22	22.45	22.17	22.45	139,250
15 Sep 11	22.47000 +0.16	22.56	22.20	22.34	241,520
14 Sep 11	22.31000 +0.34	22.39	21.98	22.22	101,115
13 Sep 11	21.97010 +0.74	22.03	21.25	21.30	170,379
12 Sep 11	21.23010 +0.17	21.32	20.82	20.90	197,680
09 Sep 11	21.06000 -0.21	21.43	21.01	21.04	145,172
08 Sep 11	21.27000 -0.29	21.52	21.22	21.42	82,192
07 Sep 11	21.56010 +0.27	21.65	21.28	21.28	152,828
06 Sep 11	21.29000 -0.35	21.47	21.20	21.26	152,467
02 Sep 11	21.64010 -0.50	21.99	21.60	21.93	96,204
01 Sep 11	22.14000 +0.25	22.14	21.79	21.79	105,304
31 Aug 11	21.89010 +0.16	21.92	21.73	21.73	144,739
30 Aug 11	21.72990 -0.03	21.88	21.70	21.76	140,983
29 Aug 11	21.76010 +0.19	21.80	21.65	21.80	119,821
26 Aug 11	21.57000 -0.36	21.93	21.56	21.93	117,366
25 Aug 11	21.93000 +0.05	22.00	21.28	21.94	205,769
24 Aug 11	21.88010 +0.64	21.94	21.25	21.34	160,990
23 Aug 11	21.24000 +0.61	21.26	20.68	20.70	175,579
22 Aug 11	20.63000 -0.03	21.11	20.57	20.89	203,675
19 Aug 11	20.66010 -0.26	21.00	20.56	20.76	230,037
18 Aug 11	20.91990 -0.19	20.97	20.45	20.90	312,012
17 Aug 11	21.11000 +1.34	21.36	19.97	20.01	647,136
16 Aug 11	19.77000 -0.48	20.21	19.70	20.15	214,003
15 Aug 11	20.25000 +0.25	20.55	20.00	20.00	92,737
12 Aug 11	20.00000 +0.55	20.12	19.53	19.59	65,219
11 Aug 11	19.45010 +0.30	19.55	18.81	19.15	236,465
10 Aug 11	19.15010 -0.42	19.82	19.13	19.59	193,780
09 Aug 11	19.57010 +0.05	20.37	19.50	19.71	397,960
08 Aug 11	19.52010 -0.65	19.90	19.34	19.34	156,728
05 Aug 11	20.17010 -0.18	20.45	19.18	20.27	240,076
04 Aug 11	20.34990 -0.12	20.85	20.31	20.61	304,790
03 Aug 11	20.47010 -0.38	20.98	19.94	20.84	416,738
02 Aug 11	20.85000 -0.64	21.66	20.84	21.54	96,348
29 Jul 11	21.48990 +0.00	21.64	21.23	21.39	80,892
28 Jul 11	21.48990 -0.47	21.96	21.37	21.96	234,153
27 Jul 11	21.96000 +0.26	22.12	21.55	21.86	122,855
26 Jul 11	21.70010 -0.41	22.13	21.63	22.10	119,532
25 Jul 11	22.11000 -0.36	22.45	22.11	22.45	68,325
22 Jul 11	22.47000 +0.04	22.67	22.46	22.53	129,427
21 Jul 11	22.43000 +0.18	22.65	22.27	22.30	345,091
20 Jul 11	22.25000 +0.04	22.44	22.13	22.13	300,384
19 Jul 11	22.21010 -0.24	22.46	22.18	22.46	193,274
18 Jul 11	22.45010 -0.23	22.75	22.39	22.65	128,561
15 Jul 11	22.68000 -0.37	23.00	22.54	23.00	226,281
14 Jul 11	23.05010 -0.25	23.39	23.00	23.34	194,646
13 Jul 11	23.30000 +0.07	23.44	23.08	23.28	71,647
12 Jul 11	23.23010 -0.48	23.64	23.18	23.64	68,180
11 Jul 11	23.71010 -0.22	23.88	23.51	23.85	71,864
08 Jul 11	23.93000 +0.16	24.09	23.56	23.68	28,312
07 Jul 11	23.76990 -0.25	24.03	23.70	24.01	122,566
06 Jul 11	24.02000 +0.06	24.08	23.93	24.04	75,258
05 Jul 11	23.96000 -0.20	24.15	23.96	24.14	307,967
04 Jul 11	24.16010 +0.15	24.19	24.00	24.05	49,763
30 Jun 11	24.00990 -0.47	24.50	23.97	24.50	176,879
29 Jun 11	24.48000 -0.31	24.75	24.46	24.72	260,877
28 Jun 11	24.79010 +0.11	24.79	24.25	24.70	194,502
27 Jun 11	24.68000 +0.08	24.80	24.56	24.76	44,057
24 Jun 11	24.60000 -0.21	24.93	24.60	24.85	55,180
23 Jun 11	24.81000 +0.45	24.83	24.14	24.19	86,309
22 Jun 11	24.36000 -0.14	24.52	24.31	24.40	73,958
21 Jun 11	24.50000 +0.34	24.55	24.13	24.15	43,841
20 Jun 11	24.16010 -0.04	24.39	24.14	24.19	42,902
17 Jun 11	24.20000 -0.25	24.65	24.20	24.50	204,613
16 Jun 11	24.45000 -0.01	24.65	24.45	24.49	48,391
15 Jun 11	24.46010 +0.05	24.60	24.27	24.27	85,370
14 Jun 11	24.41010 +0.26	24.62	24.17	24.17	55,397
13 Jun 11	24.15000 +0.00	24.28	24.00	24.09	84,864
10 Jun 11	24.15000 +0.05	24.23	24.00	24.05	59,875
09 Jun 11	24.09990 +0.15	24.10	23.94	24.00	81,325
08 Jun 11	23.95010 -0.14	24.24	23.95	24.09	93,315
07 Jun 11	24.09000 -0.13	24.31	24.04	24.17	66,880
06 Jun 11	24.22010 -0.07	24.41	24.17	24.24	49,546
03 Jun 11	24.29000 -0.10	24.49	24.28	24.30	36,618
02 Jun 11	24.39000 -0.26	24.74	24.35	24.61	81,686
01 Jun 11	24.65010 +0.37	24.73	24.26	24.26	99,093
31 May 11	24.28010 -0.32	24.55	24.20	24.46	124,516
30 May 11	24.60000 +0.22	24.65	24.30	24.48	19,934
27 May 11	24.38000 +0.12	24.48	24.17	24.19	138,239
26 May 11	24.26000 -0.14	24.45	24.22	24.28	32,790
25 May 11	24.40010 +0.07	24.43	24.18	24.31	30,118
24 May 11	24.33000 -0.07	24.46	24.28	24.28	114,549
20 May 11	24.40010 +0.22	24.47	24.17	24.25	81,398
19 May 11	24.18000 -0.12	24.34	24.14	24.24	62,330
18 May 11	24.30000 +0.19	24.43	24.20	24.24	32,646
17 May 11	24.11000 -0.17	24.34	24.11	24.34	63,775
16 May 11	24.28010 +0.02	24.36	24.04	24.14	63,269
13 May 11	24.26000 +0.21	24.29	24.04	24.04	52,002
12 May 11	24.05000 -0.06	24.14	23.99	24.10	43,335
11 May 11	24.11000 +0.00	24.18	24.00	24.10	77,281
10 May 11	24.11000 -0.12	24.23	24.11	24.15	201,941
09 May 11	24.23000 +0.10	24.35	24.03	24.05	77,786
06 May 11	24.13010 -0.16	24.35	24.13	24.28	43,407
05 May 11	24.29000 +0.21	24.36	23.88	23.88	89,992
04 May 11	24.08010 -0.12	24.20	24.00	24.20	104,437
03 May 11	24.20000 +0.00	24.30	24.04	24.24	133,111
02 May 11	24.20000 +0.19	24.22	24.00	24.15	74,897
29 Apr 11	24.00990 -0.38	24.33	23.95	24.15	279,872
28 Apr 11	24.39000 +0.35	24.39	24.06	24.33	121,699
27 Apr 11	24.04010 -0.63	24.70	24.04	24.70	176,807
26 Apr 11	24.66990 +0.64	24.67	23.99	24.10	128,994
25 Apr 11	24.03000 -0.23	24.24	23.95	24.19	91,292
21 Apr 11	24.26000 +0.02	24.52	24.09	24.23	388,571
20 Apr 11	24.24000 +0.14	24.24	24.01	24.01	266,294
19 Apr 11	24.09990 +0.05	24.15	23.90	24.00	268,821
18 Apr 11	24.05000 -0.28	24.25	24.00	24.16	92,520
15 Apr 11	24.33000 -0.33	24.50	24.23	24.50	95,409
14 Apr 11	24.66000 -0.01	24.68	23.81	23.81	85,298
13 Apr 11	24.66990 +0.05	24.72	24.48	24.72	154,923
12 Apr 11	24.62000 -0.05	24.67	24.27	24.67	112,382
11 Apr 11	24.66990 -0.35	25.08	24.42	25.08	104,798
08 Apr 11	25.02000 +0.15	25.08	24.64	24.96	74,320
07 Apr 11	24.87000 +0.03	24.97	24.75	24.88	68,614
06 Apr 11	24.84000 -0.02	24.92	24.73	24.90	130,005
05 Apr 11	24.86000 -0.07	24.94	24.70	24.94	180,635
04 Apr 11	24.93000 +0.04	25.00	24.81	25.00	83,853
01 Apr 11	24.89010 +0.25	24.95	24.51	24.53	132,027
31 Mar 11	24.64010 +0.22	24.67	24.25	24.50	111,443
30 Mar 11	24.42000 +0.11	24.45	24.25	24.45	96,348
29 Mar 11	24.31010 +0.33	24.33	23.88	23.88	189,013
28 Mar 11	23.98010 +0.00	24.10	23.95	24.10	94,904
25 Mar 11	23.98010 -0.03	24.20	23.93	24.10	181,357
24 Mar 11	24.00990 +0.78	24.48	23.53	23.60	611,385
23 Mar 11	23.23010 +0.08	23.31	22.89	23.06	153,189
22 Mar 11	23.15000 -0.37	23.45	22.87	23.44	95,481
21 Mar 11	23.52000 +0.32	23.64	23.29	23.30	102,993
18 Mar 11	23.19990 -0.49	23.87	23.20	23.87	488,891
17 Mar 11	23.69000 +0.34	23.76	23.27	23.51	145,461
16 Mar 11	23.35010 -0.07	23.44	23.07	23.44	153,045
15 Mar 11	23.42000 +0.30	23.48	22.47	22.80	170,740
14 Mar 11	23.12000 -0.26	23.38	23.12	23.37	157,234
11 Mar 11	23.38010 -0.19	23.57	23.28	23.40	223,103
10 Mar 11	23.57000 -0.53	24.05	23.49	23.90	534,898
09 Mar 11	24.09990 -0.07	24.13	23.99	24.02	153,911
08 Mar 11	24.17000 +0.22	24.28	23.96	24.02	116,066
07 Mar 11	23.95010 +0.14	23.98	23.80	23.98	99,671
04 Mar 11	23.81000 +0.06	23.89	23.60	23.80	94,615
03 Mar 11	23.75010 +0.02	24.01	23.72	23.89	74,681
02 Mar 11	23.73000 -0.02	23.85	23.60	23.80	42,396
01 Mar 11	23.75010 -0.39	24.30	23.68	24.26	61,247
28 Feb 11	24.14000 +0.24	24.73	23.89	23.89	119,749
25 Feb 11	23.90000 +0.34	24.17	23.59	23.75	118,521
24 Feb 11	23.56010 +0.30	23.75	23.21	23.21	154,706
23 Feb 11	23.26010 -0.55	23.99	23.23	23.99	149,867
22 Feb 11	23.81000 -0.10	23.94	23.75	23.94	315,334
18 Feb 11	23.91000 +0.29	24.03	23.57	23.62	168,645
17 Feb 11	23.62010 +0.15	23.68	23.35	23.55	228,664
16 Feb 11	23.47010 +0.27	23.85	23.33	23.33	329,202
15 Feb 11	23.19990 +0.13	23.28	23.00	23.03	181,429
14 Feb 11	23.07000 +0.19	23.08	22.89	22.89	261,671
11 Feb 11	22.88000 +0.03	23.08	22.74	22.90	75,258
10 Feb 11	22.85000 -0.08	23.20	22.79	22.92	278,500
09 Feb 11	22.93010 -0.14	23.18	22.92	23.16	78,147
08 Feb 11	23.07000 -0.23	23.43	23.06	23.42	169,584
07 Feb 11	23.30000 +0.23	23.46	23.02	23.02	109,926
04 Feb 11	23.07000 -0.10	23.26	23.02	23.23	105,521
03 Feb 11	23.17010 +0.10	23.33	23.06	23.22	360,908
02 Feb 11	23.07000 -0.72	23.84	23.02	23.84	135,855
01 Feb 11	23.79000 -0.01	23.92	23.58	23.72	119,677
31 Jan 11	23.80010 -0.33	24.38	23.66	23.96	222,670
28 Jan 11	24.13010 +0.02	24.19	23.92	24.19	57,997
27 Jan 11	24.11000 -0.11	24.19	23.70	24.12	105,015
26 Jan 11	24.22010 +0.42	24.38	23.73	23.73	75,403
25 Jan 11	23.80010 +0.04	23.83	23.50	23.65	80,531
24 Jan 11	23.76000 +0.75	23.76	23.36	23.48	78,220
21 Jan 11	23.01000 -0.69	23.70	23.01	23.69	416,377
20 Jan 11	23.70000 -0.26	23.98	23.70	23.81	67,964
19 Jan 11	23.96000 +0.51	23.97	23.36	23.40	103,137
18 Jan 11	23.45000 +0.16	23.55	23.00	23.32	161,856
17 Jan 11	23.29010 +0.24	23.45	22.85	22.98	48,969
14 Jan 11	23.05010 +0.07	23.25	22.98	23.00	122,494
13 Jan 11	22.98000 -0.32	23.39	22.79	23.30	183,740
12 Jan 11	23.30000 -0.29	23.68	23.27	23.59	141,778
11 Jan 11	23.59010 -0.07	23.90	23.52	23.78	115,777
10 Jan 11	23.66000 -0.19	23.86	23.45	23.76	116,932
07 Jan 11	23.85000 -0.16	24.00	23.71	24.00	67,169
06 Jan 11	24.00990 -0.11	24.32	23.82	24.15	114,982
05 Jan 11	24.12000 -0.49	24.58	24.11	24.54	63,341
04 Jan 11	24.61010 +0.42	24.75	24.27	24.48	120,688
31 Dec 10	24.19010 +0.06	24.39	24.04	24.13	52,508
30 Dec 10	24.13010 -0.06	24.40	24.11	24.20	66,519
29 Dec 10	24.19010 -0.11	24.51	24.05	24.32	89,415
24 Dec 10	24.30000 +0.12	24.49	24.18	24.30	15,167
23 Dec 10	24.18000 +0.30	24.26	23.64	23.64	71,575
22 Dec 10	23.88000 -0.07	23.95	23.68	23.84	61,969
21 Dec 10	23.95010 +0.09	24.03	23.73	23.85	48,752
20 Dec 10	23.86010 +0.35	24.16	23.56	23.56	151,528
17 Dec 10	23.51010 -0.08	23.90	23.51	23.58	252,065
16 Dec 10	23.59010 +0.46	23.60	23.14	23.20	87,970
15 Dec 10	23.13000 +0.27	23.30	22.70	22.75	162,434
14 Dec 10	22.86000 -0.03	22.97	22.71	22.80	253,149
13 Dec 10	22.89000 -0.23	23.10	22.87	23.02	86,237
10 Dec 10	23.12000 +0.19	23.15	22.84	22.84	181,357
09 Dec 10	22.93010 +0.14	23.00	22.62	22.79	160,701
08 Dec 10	22.79000 +0.22	22.99	22.39	22.44	189,013
07 Dec 10	22.57010 -0.04	22.72	22.45	22.50	102,054
06 Dec 10	22.61010 -0.01	22.69	22.45	22.69	62,402
03 Dec 10	22.62000 +0.04	22.70	22.47	22.58	184,029
02 Dec 10	22.58000 +0.11	22.72	22.30	22.33	40,229
01 Dec 10	22.47000 +0.19	22.62	22.25	22.25	112,815
30 Nov 10	22.28000 -0.06	22.64	22.28	22.38	146,039
29 Nov 10	22.34000 +0.13	22.51	22.13	22.15	156,223
26 Nov 10	22.21010 +0.14	22.50	21.92	21.92	75,908
25 Nov 10	22.07000 -0.12	22.36	21.98	22.36	40,157
24 Nov 10	22.19000 -0.12	22.40	22.05	22.30	136,866
23 Nov 10	22.31000 -0.32	22.59	22.31	22.50	98,443
22 Nov 10	22.62990 +0.01	22.79	22.50	22.79	65,003
19 Nov 10	22.62000 -0.55	23.22	22.62	23.22	74,320
18 Nov 10	23.17010 -0.05	23.30	23.04	23.30	51,569
17 Nov 10	23.22000 +0.21	23.25	22.74	22.99	56,480
16 Nov 10	23.01000 +0.59	23.01	22.24	22.24	155,428
15 Nov 10	22.42010 -0.03	22.62	22.17	22.31	65,075
12 Nov 10	22.45010 -0.06	22.59	22.33	22.56	82,120
11 Nov 10	22.51010 +0.00	22.75	22.46	22.60	71,575
10 Nov 10	22.51010 +0.24	22.76	22.15	22.25	149,578
09 Nov 10	22.27010 -0.20	22.55	22.14	22.40	103,860
08 Nov 10	22.47000 +0.56	22.47	21.86	21.92	302,623
05 Nov 10	21.91010 -0.85	22.89	21.86	22.80	344,730
04 Nov 10	22.76000 -0.29	23.37	22.76	23.09	293,234
03 Nov 10	23.05010 -0.58	23.73	22.95	23.73	201,074
02 Nov 10	23.63000 -0.08	23.80	23.48	23.80	134,916
01 Nov 10	23.71010 -0.16	24.21	23.58	23.91	96,348
29 Oct 10	23.87000 +0.39	23.87	23.48	23.57	153,550
28 Oct 10	23.48000 +0.09	23.60	23.32	23.60	117,293
27 Oct 10	23.39000 -1.28	24.59	23.23	24.58	263,766
26 Oct 10	24.66990 +0.61	24.67	23.76	24.19	65,291
25 Oct 10	24.06000 +0.18	24.19	23.83	23.91	45,502
22 Oct 10	23.88000 +0.33	23.88	23.55	23.56	107,037
21 Oct 10	23.55000 -0.13	23.74	23.44	23.58	55,758
20 Oct 10	23.68010 -0.04	23.92	23.50	23.85	47,380
19 Oct 10	23.72000 +0.04	23.90	23.57	23.70	127,044
18 Oct 10	23.68010 -0.09	23.95	23.59	23.68	137,733
15 Oct 10	23.76990 +0.26	23.88	23.55	23.55	96,131
14 Oct 10	23.51010 -0.16	23.67	23.51	23.66	57,708
13 Oct 10	23.67000 +0.39	23.75	23.15	23.21	122,783
12 Oct 10	23.28000 -0.36	23.58	23.12	23.51	63,269
08 Oct 10	23.64000 +0.10	23.88	23.53	23.61	100,682
07 Oct 10	23.54000 +0.59	23.57	22.80	22.80	127,405
06 Oct 10	22.95000 -0.02	23.11	22.72	23.10	91,076
05 Oct 10	22.97000 -0.04	23.18	22.85	22.98	146,689
04 Oct 10	23.01000 -0.42	23.41	22.80	23.29	164,023
01 Oct 10	23.43000 -0.11	23.97	23.42	23.75	157,306
30 Sep 10	23.54000 +0.41	23.63	23.10	23.10	317,429
29 Sep 10	23.13000 +0.21	23.25	22.65	22.75	336,207
28 Sep 10	22.92000 -0.22	23.11	22.60	22.80	142,572
27 Sep 10	23.14010 -0.31	23.55	23.06	23.36	661,003
24 Sep 10	23.45000 -0.06	23.60	23.30	23.60	118,738
23 Sep 10	23.51010 -0.06	23.81	23.30	23.50	140,117
22 Sep 10	23.57000 +0.24	24.16	23.03	23.03	208,008
21 Sep 10	23.33000 -0.23	23.86	22.97	23.52	323,712
20 Sep 10	23.56010 -0.44	24.09	23.45	23.95	118,955
17 Sep 10	24.00000 -0.52	24.65	23.89	24.65	1,351,258
16 Sep 10	24.52010 -0.11	24.79	24.39	24.55	111,877
15 Sep 10	24.63000 +0.02	24.93	24.57	24.65	146,400
14 Sep 10	24.61010 +0.18	24.76	24.27	24.27	124,660
13 Sep 10	24.43010 +0.07	24.55	24.09	24.44	197,391
10 Sep 10	24.36000 -0.07	24.58	24.22	24.50	62,402
09 Sep 10	24.43010 +0.13	24.64	24.10	24.24	169,368
08 Sep 10	24.30000 +0.34	24.63	23.90	23.90	195,441
07 Sep 10	23.96000 -0.52	24.68	23.91	24.25	109,926
03 Sep 10	24.48000 -0.31	24.75	24.36	24.56	142,933
02 Sep 10	24.79010 +0.00	24.82	24.25	24.55	236,176
01 Sep 10	24.79010 -0.46	25.29	24.54	25.29	223,103
31 Aug 10	25.25000 +0.38	25.38	24.74	24.75	204,108
30 Aug 10	24.87000 +0.12	24.95	24.38	24.70	205,552
27 Aug 10	24.75000 +0.73	24.95	23.94	23.94	129,861
26 Aug 10	24.02000 +0.33	24.07	23.60	23.70	66,953
25 Aug 10	23.69000 +0.00	23.74	23.45	23.50	82,337
24 Aug 10	23.69000 -0.51	24.15	23.49	24.05	105,954
23 Aug 10	24.20000 +0.08	24.25	24.12	24.20	95,481
20 Aug 10	24.12000 -0.13	24.43	23.97	24.18	140,622
19 Aug 10	24.25010 +1.02	24.36	23.22	23.22	470,690
18 Aug 10	23.23010 +0.12	23.33	23.00	23.14	65,219
17 Aug 10	23.11010 +0.29	23.17	22.80	22.94	90,209
16 Aug 10	22.82000 +0.21	22.95	22.53	22.60	302,695
13 Aug 10	22.61010 +0.32	22.63	22.18	22.18	70,347
12 Aug 10	22.29000 -0.55	22.53	22.10	22.36	174,351
11 Aug 10	22.84010 -0.19	23.06	22.60	22.99	109,565
10 Aug 10	23.03000 -0.24	23.25	22.90	23.05	101,909
09 Aug 10	23.27010 -0.11	23.63	23.00	23.30	129,716
06 Aug 10	23.38010 +0.34	23.56	23.04	23.04	46,657
05 Aug 10	23.04000 -0.40	23.42	22.97	23.42	106,243
04 Aug 10	23.43990 +0.04	23.63	23.29	23.50	72,153
03 Aug 10	23.40000 +0.15	23.64	23.24	23.25	77,497
30 Jul 10	23.25000 -0.33	23.41	23.04	23.41	104,871
29 Jul 10	23.58000 +0.54	23.94	22.49	23.10	196,308
28 Jul 10	23.04000 -0.37	23.59	23.04	23.59	96,926
27 Jul 10	23.41010 +0.11	23.68	23.17	23.17	94,037
26 Jul 10	23.30000 -0.11	23.60	23.27	23.42	47,524
23 Jul 10	23.41010 -0.47	23.80	23.25	23.64	111,082
22 Jul 10	23.88000 +0.78	23.89	23.16	23.16	143,439
21 Jul 10	23.10000 -0.05	23.19	22.98	23.10	424,972
20 Jul 10	23.15000 -0.14	23.32	23.01	23.25	103,282
19 Jul 10	23.29010 +0.17	23.29	22.96	23.00	62,619
16 Jul 10	23.12000 -0.25	23.61	22.94	23.31	99,598
15 Jul 10	23.37000 -0.23	23.60	23.00	23.40	121,194
14 Jul 10	23.60000 +0.71	23.67	22.75	22.94	270,338
13 Jul 10	22.89000 +0.56	23.10	22.40	22.48	343,502
12 Jul 10	22.33010 +0.26	22.45	21.76	22.07	108,193
09 Jul 10	22.07000 +0.04	22.19	21.90	21.97	124,660
08 Jul 10	22.03010 +0.64	22.19	21.34	21.60	357,225
07 Jul 10	21.39000 +0.21	21.55	20.97	21.18	248,237
06 Jul 10	21.18000 -0.18	21.80	20.95	21.62	313,962
05 Jul 10	21.36000 +0.71	21.36	20.44	20.50	208,658
02 Jul 10	20.65010 -0.58	21.35	20.49	21.00	194,935
30 Jun 10	21.23010 +0.13	21.50	21.16	21.20	72,008
29 Jun 10	21.10010 -0.46	21.63	21.00	21.63	97,865
28 Jun 10	21.56010 -0.41	22.10	21.51	21.77	158,245
25 Jun 10	21.97010 +0.37	21.97	21.18	21.52	100,248
24 Jun 10	21.60000 -0.03	21.71	21.26	21.61	60,452
23 Jun 10	21.63000 -0.64	22.42	21.44	22.28	138,889
22 Jun 10	22.27010 +0.02	22.49	21.92	22.10	200,713
21 Jun 10	22.25000 +0.76	22.32	21.76	21.76	226,209
18 Jun 10	21.48990 +0.20	21.67	21.25	21.25	139,828
17 Jun 10	21.29000 +0.16	21.39	21.11	21.11	47,813
16 Jun 10	21.13010 +0.23	21.36	20.78	20.79	138,022
15 Jun 10	20.90000 +0.06	21.00	20.65	20.71	181,501
14 Jun 10	20.84000 -0.54	21.50	20.81	21.50	98,082
11 Jun 10	21.38000 +0.31	21.42	21.07	21.07	129,211
10 Jun 10	21.07010 +0.27	21.24	20.80	20.85	181,718
09 Jun 10	20.80010 +0.62	20.86	20.16	20.40	183,524
08 Jun 10	20.18010 -0.47	20.64	19.94	20.55	102,271
07 Jun 10	20.65010 -0.25	21.07	20.60	21.07	92,954
04 Jun 10	20.90000 -0.50	21.40	20.88	21.40	87,103
03 Jun 10	21.40010 -0.04	21.72	21.15	21.49	92,592
02 Jun 10	21.44000 +0.64	21.49	20.70	20.70	158,606
01 Jun 10	20.80010 -0.38	21.17	20.75	21.17	140,478
31 May 10	21.18000 -0.02	21.35	21.06	21.35	24,195
28 May 10	21.20000 +0.36	21.49	20.79	20.79	72,731
27 May 10	20.84000 +0.16	20.96	20.60	20.75	69,914
26 May 10	20.67990 -0.36	21.73	20.68	21.13	161,856
25 May 10	21.04010 +1.14	21.11	19.69	19.69	234,442
21 May 10	19.90010 -0.12	20.20	19.54	19.56	83,709
20 May 10	20.02010 -0.22	20.39	19.98	20.15	118,377
19 May 10	20.24000 +0.07	20.35	19.70	20.23	226,642
18 May 10	20.17010 -0.53	20.74	20.15	20.45	182,079
17 May 10	20.70000 -0.14	20.95	20.30	20.88	147,700
14 May 10	20.84000 -0.21	21.06	20.52	21.00	113,971
13 May 10	21.05000 +0.06	21.05	20.65	20.99	132,822
12 May 10	20.99010 +0.12	21.00	20.60	20.99	186,629
11 May 10	20.87000 +0.08	20.87	20.45	20.60	234,659
10 May 10	20.79000 +0.79	20.79	20.30	20.40	201,652
07 May 10	20.00000 -1.13	20.87	19.87	20.80	307,823
06 May 10	21.13010 +0.64	21.13	20.35	20.49	427,211
05 May 10	20.49000 +0.18	20.58	19.84	20.01	143,511
04 May 10	20.31000 -0.05	20.80	20.21	20.25	141,850
03 May 10	20.36000 +0.42	20.50	20.02	20.10	200,135
30 Apr 10	19.94000 -0.22	20.21	19.86	20.10	307,967
29 Apr 10	20.16000 +0.27	20.33	19.50	19.95	355,491
28 Apr 10	19.89000 +1.27	20.16	18.99	18.99	242,748
27 Apr 10	18.62000 -0.38	19.38	18.62	19.00	117,799
26 Apr 10	19.00010 -0.34	19.55	19.00	19.34	85,226
23 Apr 10	19.34000 +0.59	19.34	18.68	18.68	82,192
22 Apr 10	18.75000 -0.44	19.00	18.71	19.00	63,197
21 Apr 10	19.19000 +0.13	19.19	18.78	18.90	94,109
20 Apr 10	19.06010 -0.33	19.36	19.02	19.36	72,947
19 Apr 10	19.39010 -0.28	19.69	19.23	19.52	106,387
16 Apr 10	19.67000 +0.16	19.75	19.42	19.44	153,261
15 Apr 10	19.51010 +0.71	19.52	18.70	18.70	154,706
14 Apr 10	18.80000 +0.02	18.85	18.43	18.85	116,354
13 Apr 10	18.78000 +0.18	18.85	18.49	18.58	72,658
12 Apr 10	18.60000 +0.11	18.87	18.35	18.42	98,804
09 Apr 10	18.49010 +0.25	18.49	18.18	18.20	73,597
08 Apr 10	18.24000 +0.09	18.35	18.11	18.18	128,849
07 Apr 10	18.15000 +0.06	18.26	17.90	18.00	141,489
06 Apr 10	18.09000 +0.34	18.09	17.68	17.70	84,937
05 Apr 10	17.75000 +0.17	17.75	17.50	17.60	167,995
01 Apr 10	17.58000 +0.02	17.60	17.44	17.52	248,454
31 Mar 10	17.56010 -0.19	17.75	17.40	17.75	185,690
30 Mar 10	17.75000 -0.27	18.10	17.65	18.10	75,475
29 Mar 10	18.02000 -0.18	18.20	17.96	18.20	237,548
26 Mar 10	18.20000 +0.18	18.31	17.97	17.97	141,705
25 Mar 10	18.02000 -0.06	18.49	18.02	18.07	193,346
24 Mar 10	18.08000 +0.26	18.15	17.68	17.85	251,560
23 Mar 10	17.82000 -0.06	17.88	17.52	17.79	309,556
22 Mar 10	17.88000 +0.08	17.94	17.63	17.66	93,604
19 Mar 10	17.80010 -0.49	18.25	17.66	18.25	142,789
18 Mar 10	18.29000 +0.05	18.43	18.20	18.30	97,359
17 Mar 10	18.24000 +0.31	18.25	17.90	17.90	223,898
16 Mar 10	17.93000 +0.12	18.00	17.72	17.82	122,927
15 Mar 10	17.81010 +0.07	17.90	17.51	17.64	82,409
12 Mar 10	17.74010 +0.02	17.74	17.41	17.67	135,783
11 Mar 10	17.72000 -0.17	17.89	17.59	17.82	99,671
10 Mar 10	17.89010 +0.11	18.04	17.78	17.78	80,964
09 Mar 10	17.78000 -0.12	17.99	17.75	17.81	70,203
08 Mar 10	17.90010 -0.10	18.14	17.78	18.14	124,949
05 Mar 10	18.00000 -0.04	18.03	17.89	18.00	90,931
04 Mar 10	18.04010 -0.02	18.19	18.02	18.13	130,944
03 Mar 10	18.06000 +0.21	18.12	17.75	17.76	111,588
02 Mar 10	17.85000 -0.36	18.38	17.79	18.22	171,896
01 Mar 10	18.21000 -0.31	18.69	18.14	18.50	220,720
26 Feb 10	18.52010 +0.21	18.63	18.25	18.41	85,803
25 Feb 10	18.31010 +0.21	18.31	17.88	18.15	112,021
24 Feb 10	18.10010 -0.35	18.42	18.08	18.26	283,266
23 Feb 10	18.45000 +0.27	18.68	18.22	18.25	391,676
22 Feb 10	18.18000 -0.13	18.38	18.12	18.38	76,342
19 Feb 10	18.31010 -0.01	18.40	18.23	18.23	108,482
18 Feb 10	18.32000 +0.42	18.39	17.80	17.90	473,074
17 Feb 10	17.90010 +0.37	17.90	17.50	17.63	128,994
16 Feb 10	17.53010 +0.23	17.56	17.21	17.23	100,248
12 Feb 10	17.30000 +0.01	17.40	17.20	17.30	188,868
11 Feb 10	17.29010 -0.21	17.52	17.25	17.45	91,654
10 Feb 10	17.49990 -0.25	17.75	17.39	17.69	123,866
09 Feb 10	17.75000 -0.05	17.96	17.48	17.80	400,560
08 Feb 10	17.80010 +0.10	18.11	17.65	17.97	389,582
05 Feb 10	17.70000 +0.29	17.87	17.27	17.27	383,081
04 Feb 10	17.41010 -0.12	17.61	17.23	17.61	240,076
03 Feb 10	17.53010 +0.05	17.62	17.33	17.50	432,917
02 Feb 10	17.48000 +0.07	17.56	17.28	17.42	202,447
01 Feb 10	17.41010 +0.54	17.56	16.88	17.46	79,520
29 Jan 10	16.87010 -0.42	17.35	16.87	17.29	115,777
28 Jan 10	17.29010 -0.06	17.48	17.15	17.40	162,795
27 Jan 10	17.35010 +0.15	17.41	17.05	17.27	301,467
26 Jan 10	17.20010 -0.05	17.36	17.05	17.07	233,865
25 Jan 10	17.25000 -0.07	17.50	17.20	17.32	139,900
22 Jan 10	17.32010 +0.15	17.45	17.07	17.35	140,694
21 Jan 10	17.17010 -0.31	17.53	16.95	17.53	102,704
20 Jan 10	17.48000 -0.03	17.58	17.26	17.39	117,077
19 Jan 10	17.51000 +0.11	17.60	17.24	17.48	110,793
18 Jan 10	17.40000 +0.27	17.63	17.17	17.43	48,824
15 Jan 10	17.13000 -0.71	17.84	17.03	17.75	181,213
14 Jan 10	17.84000 -0.04	17.95	17.74	17.84	205,986
13 Jan 10	17.88000 +0.12	18.06	17.61	17.80	242,243
12 Jan 10	17.76000 +0.35	17.80	17.41	17.45	205,552
11 Jan 10	17.41010 +0.15	17.50	17.27	17.35	167,345
08 Jan 10	17.25990 +0.02	17.26	17.12	17.24	231,048
07 Jan 10	17.24010 +0.24	17.27	16.95	17.12	243,398
06 Jan 10	17.00010 +0.10	17.02	16.75	16.90	124,733
05 Jan 10	16.90010 -0.19	17.15	16.81	17.15	101,693
04 Jan 10	17.09000 +0.21	17.09	16.80	16.97	118,160
31 Dec 09	16.88000 +0.02	16.95	16.74	16.95	51,641
30 Dec 09	16.86000 +0.07	17.05	16.75	16.75	70,058
29 Dec 09	16.79000 +0.00	16.85	16.59	16.79	70,708