FUNDMANAGER.co.uk

Kinaxis Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	194.88000 +5.41	196.21	189.79	189.79	129,614
19 Oct 26	189.47000 +1.88	191.22	186.25	186.25	73,386
16 Oct 26	187.59000 -5.90	193.47	184.17	191.93	94,299
15 Oct 26	193.49001 +6.55	194.03	186.53	187.00	200,739
14 Oct 26	186.94000 +1.04	188.88	184.13	184.13	111,631
13 Oct 26	185.89999 +5.04	186.20	180.15	181.86	166,569
09 Oct 26	180.86000 +2.46	181.67	177.83	177.83	93,727
08 Oct 26	178.39999 +2.66	178.90	174.93	174.93	45,885
07 Oct 26	175.74001 +1.54	177.66	173.51	174.22	65,025
06 Oct 26	174.20000 -2.06	177.99	172.26	176.28	65,702
05 Oct 26	176.25999 +1.22	177.42	171.80	175.03	75,250
02 Oct 26	175.03999 -2.61	178.18	174.01	177.75	81,666
01 Oct 26	177.64999 -0.85	181.54	177.00	179.60	136,186
30 Sep 26	178.50000 +3.23	180.00	174.29	174.29	79,178
29 Sep 26	175.27000 +0.55	175.67	173.23	175.34	70,831
28 Sep 26	174.72000 -1.50	175.94	171.21	175.36	90,846
25 Sep 26	176.22000 -0.44	178.70	174.26	178.70	89,162
24 Sep 26	176.66000 +1.47	177.93	172.34	173.83	103,700
23 Sep 26	175.19000 -0.59	176.98	173.30	175.33	89,200
22 Sep 26	175.78000 +1.88	178.63	172.50	174.95	94,500
21 Sep 26	173.89999 -2.83	177.42	171.97	177.42	89,152
18 Sep 26	176.73000 -3.06	178.74	175.04	178.74	334,657
17 Sep 26	179.78999 +1.65	180.16	177.12	179.51	111,942
16 Sep 26	178.14000 +1.43	179.25	176.11	177.80	103,223
15 Sep 26	176.71001 -0.01	180.00	173.75	175.62	141,080
14 Sep 26	176.72000 +5.06	177.98	171.65	171.65	245,300
11 Sep 26	171.66000 +6.66	172.31	166.55	166.55	69,753
10 Sep 26	165.00000 +0.29	166.78	163.17	163.64	182,304
09 Sep 26	164.71001 -1.09	168.35	162.52	166.24	164,867
08 Sep 26	165.80000 -11.37	175.31	165.23	175.30	109,414
04 Sep 26	177.17000 +0.03	177.60	171.50	175.74	141,000
03 Sep 26	177.14000 +3.99	179.48	174.01	174.01	80,000
02 Sep 26	173.14999 -0.85	174.26	169.20	174.00	137,300
01 Sep 26	174.00000 -3.09	178.96	173.56	177.09	115,700
31 Aug 26	177.09000 -1.59	179.87	175.37	177.76	383,400
28 Aug 26	178.67999 +1.34	180.20	176.04	177.31	242,200
27 Aug 26	177.34000 +5.45	178.85	173.00	173.00	204,600
26 Aug 26	171.89000 -3.62	175.00	171.42	173.59	164,563
25 Aug 26	175.50999 -4.68	181.97	175.16	181.00	93,682
24 Aug 26	180.19000 +0.44	180.40	177.35	179.58	107,301
21 Aug 26	179.75000 +2.21	181.00	175.64	177.39	125,744
20 Aug 26	177.53999 +0.39	178.00	173.78	176.35	83,177
19 Aug 26	177.14999 +4.81	178.48	167.82	173.52	71,650
18 Aug 26	172.34000 +1.64	173.61	170.00	170.70	70,666
17 Aug 26	170.70000 -2.52	173.13	168.05	173.13	63,525
14 Aug 26	173.22000 -1.89	175.62	170.89	174.54	47,520
13 Aug 26	175.11000 +4.19	175.94	169.99	170.73	73,847
12 Aug 26	170.92000 +0.18	171.50	166.10	170.65	131,118
11 Aug 26	170.74001 -4.90	176.13	170.28	176.13	106,831
10 Aug 26	175.64000 +2.21	178.57	173.10	173.43	91,789
07 Aug 26	173.42999 +3.47	177.21	170.48	170.86	128,820
06 Aug 26	169.96001 +1.45	170.15	164.69	168.72	59,808
05 Aug 26	168.50999 -6.20	177.69	168.27	176.21	77,621
04 Aug 26	174.71001 +6.71	175.65	170.90	173.63	125,230
31 Jul 26	168.00000 +5.59	168.50	162.00	162.58	103,108
30 Jul 26	162.41000 -8.26	170.78	159.15	170.78	121,423
29 Jul 26	170.67000 +3.93	173.65	164.79	164.79	157,842
28 Jul 26	166.74001 +9.47	167.00	156.28	156.28	134,259
27 Jul 26	157.27000 +9.67	157.39	148.62	148.62	72,658
24 Jul 26	147.60001 +4.78	147.79	143.34	144.88	60,546
23 Jul 26	142.82001 -3.62	145.90	141.14	145.90	86,913
22 Jul 26	146.44000 -4.30	150.67	143.25	150.42	97,693
21 Jul 26	150.74001 -4.00	154.67	147.37	154.56	108,618
20 Jul 26	154.74001 +0.20	155.82	150.53	154.09	54,346
17 Jul 26	154.53999 -1.63	155.65	152.34	154.09	47,420
16 Jul 26	156.17000 +2.59	157.93	152.08	152.08	59,163
15 Jul 26	153.58000 -0.78	156.92	152.43	154.34	41,812
14 Jul 26	154.36000 -2.80	157.72	153.00	157.50	34,996
13 Jul 26	157.16000 +2.35	160.22	154.72	154.72	59,626
10 Jul 26	154.81000 +1.77	155.46	150.80	153.02	71,746
09 Jul 26	153.03999 +0.48	154.00	148.08	151.09	77,029
08 Jul 26	152.56000 -4.58	154.10	151.01	154.10	78,022
07 Jul 26	157.14000 +3.17	158.44	153.83	154.19	59,746
06 Jul 26	153.97000 -2.31	156.54	153.83	156.37	56,601
03 Jul 26	156.28000 -1.21	158.30	156.18	158.14	10,037
02 Jul 26	157.49001 +5.22	158.00	151.69	151.69	70,000
30 Jun 26	152.27000 -1.56	155.07	152.16	153.74	147,526
29 Jun 26	153.83000 -0.91	157.75	153.44	155.04	50,855
26 Jun 26	154.74001 +5.09	155.55	148.77	148.83	93,589
25 Jun 26	149.64999 -0.25	152.97	148.70	151.67	70,730
24 Jun 26	149.89999 +3.50	152.08	146.85	146.91	94,400
23 Jun 26	146.39999 +4.15	147.51	140.83	140.83	69,538
22 Jun 26	142.25000 -4.21	148.05	142.18	145.07	99,187
19 Jun 26	146.46001 +0.03	148.40	145.79	146.68	64,702
18 Jun 26	146.42999 -5.99	153.00	145.52	153.00	177,834
17 Jun 26	152.42000 -3.31	156.03	152.29	156.03	58,873
16 Jun 26	155.73000 +0.14	158.00	152.51	155.58	75,306
15 Jun 26	155.59000 -7.94	166.27	155.35	165.03	91,000
12 Jun 26	163.53000 -3.78	167.34	163.14	166.29	127,129
11 Jun 26	167.31000 +3.31	168.10	163.49	164.53	102,187
10 Jun 26	164.00000 -2.30	166.73	162.89	164.40	84,689
09 Jun 26	166.30000 -0.19	168.66	163.33	168.28	75,951
08 Jun 26	166.49001 -0.29	170.10	163.18	167.07	80,421
05 Jun 26	166.78000 -1.03	169.54	166.00	166.57	150,120
04 Jun 26	167.81000 +6.71	170.28	160.02	160.62	173,395
03 Jun 26	161.10001 -9.03	168.71	159.27	168.70	179,529
02 Jun 26	170.13000 -0.07	170.75	166.97	170.00	177,220
01 Jun 26	170.20000 +13.31	170.57	158.62	160.00	291,847
29 May 26	156.89000 +8.26	158.35	148.11	148.67	225,916
28 May 26	148.63000 +7.30	148.82	141.18	142.25	67,949
27 May 26	141.33000 -2.31	145.34	141.21	144.24	74,183
26 May 26	143.64000 -2.51	146.20	141.63	146.20	72,168
25 May 26	146.14999 -0.04	148.99	145.74	146.84	40,881
22 May 26	146.19000 +0.14	149.00	145.21	146.14	58,141
21 May 26	146.05000 -0.36	147.71	142.63	145.20	124,752
20 May 26	146.41000 +6.06	147.24	139.89	140.59	123,100
19 May 26	140.35001 +1.46	145.81	138.99	140.80	179,514
15 May 26	138.89000 +1.20	139.63	136.67	136.67	100,903
14 May 26	137.69000 -0.30	139.22	136.04	138.50	66,654
13 May 26	137.99001 -5.91	144.95	136.83	144.95	104,943
12 May 26	143.89999 -4.12	149.26	142.64	147.63	197,932
11 May 26	148.02000 -10.71	157.37	146.92	156.52	117,657
08 May 26	158.73000 +5.77	159.78	152.00	152.96	156,790
07 May 26	152.96001 +13.29	155.00	145.44	151.00	195,662
06 May 26	139.67000 -2.97	142.64	138.34	142.64	79,955
05 May 26	142.64000 -2.06	145.10	141.07	143.87	65,780
04 May 26	144.70000 -0.04	148.20	144.01	145.30	76,372
01 May 26	144.74001 +4.40	146.41	140.34	140.43	141,452
30 Apr 26	140.34000 +2.12	140.42	134.00	138.43	89,124
29 Apr 26	138.22000 -0.75	139.38	135.29	138.97	90,579
28 Apr 26	138.97000 -1.36	142.76	138.40	138.56	93,166
27 Apr 26	140.33000 +0.96	142.88	140.22	141.39	60,384
24 Apr 26	139.37000 -0.39	141.68	137.00	141.68	90,303
23 Apr 26	139.75999 -7.63	146.74	138.60	146.74	86,839
22 Apr 26	147.39000 -0.10	149.09	146.44	148.91	80,623
21 Apr 26	147.49001 +0.16	150.60	146.73	147.00	99,510
20 Apr 26	147.33000 +0.31	149.10	146.71	147.00	74,413
17 Apr 26	147.02000 +0.41	150.58	146.00	148.18	96,156
16 Apr 26	146.61000 +0.95	149.62	146.05	147.66	92,962
15 Apr 26	145.66000 +5.64	147.93	139.51	139.51	97,554
14 Apr 26	140.02000 -0.04	142.04	139.33	139.95	82,855
13 Apr 26	140.06000 +6.04	141.14	134.08	134.08	109,938
10 Apr 26	134.02000 -2.26	136.99	133.61	136.54	215,035
09 Apr 26	136.28000 -4.74	143.15	135.33	141.43	187,496
08 Apr 26	141.02000 +1.36	146.00	140.33	143.00	263,793
07 Apr 26	139.66000 -2.79	142.15	137.85	142.15	98,079
06 Apr 26	142.45000 -0.82	144.96	141.31	143.04	138,280
02 Apr 26	143.27000 +2.84	144.58	137.83	137.83	187,461
01 Apr 26	140.42999 +0.03	142.60	137.99	140.40	116,985
31 Mar 26	140.39999 +3.01	142.56	138.38	138.41	69,495
30 Mar 26	137.39000 +1.32	138.11	134.51	136.44	112,415
27 Mar 26	136.07001 -3.54	139.45	134.59	138.96	156,791
26 Mar 26	139.61000 +0.83	142.63	136.26	136.26	116,583
25 Mar 26	138.78000 +4.79	139.43	135.71	135.96	173,589
24 Mar 26	133.99001 -6.15	139.20	133.71	139.20	149,556
23 Mar 26	140.14000 +2.42	141.94	138.93	139.49	145,274
20 Mar 26	137.72000 +1.17	138.63	134.00	135.29	186,091
19 Mar 26	136.55000 +0.17	137.00	134.06	135.53	128,320
18 Mar 26	136.38000 +0.89	137.87	134.93	134.93	140,715
17 Mar 26	135.49001 +0.06	138.42	134.84	135.74	61,460
16 Mar 26	135.42999 +0.41	137.13	135.00	135.10	61,425
13 Mar 26	135.02000 -0.92	138.49	133.99	136.45	97,798
12 Mar 26	135.94000 -3.11	142.29	135.40	138.53	119,408
11 Mar 26	139.05000 -4.11	145.19	138.60	143.00	150,754
10 Mar 26	143.16000 -0.48	143.91	139.58	143.88	161,895
09 Mar 26	143.64000 +8.41	144.81	132.21	134.59	215,918
06 Mar 26	135.23000 +0.59	138.04	134.64	134.64	355,000
05 Mar 26	134.64000 +4.55	147.60	134.46	145.00	344,900
04 Mar 26	130.09000 -3.47	134.71	129.38	133.56	176,700
03 Mar 26	133.56000 +4.56	134.22	127.03	128.33	201,000
02 Mar 26	129.00000 -0.51	129.88	125.16	126.01	173,000
27 Feb 26	129.50999 +0.06	129.61	126.81	127.79	223,100
26 Feb 26	129.45000 +6.65	130.12	123.28	123.31	176,200
25 Feb 26	122.80000 +4.05	123.15	119.25	119.34	173,800
24 Feb 26	118.75000 -0.33	119.86	117.22	118.90	269,900
23 Feb 26	119.08000 -5.12	124.49	118.22	124.49	192,500
20 Feb 26	124.20000 +0.83	126.33	122.23	122.58	156,600
19 Feb 26	123.37000 -0.13	124.53	121.35	123.49	93,000
18 Feb 26	123.50000 +0.91	125.70	121.66	122.05	98,700
17 Feb 26	122.59000 -1.18	124.00	120.65	122.90	128,100
13 Feb 26	123.77000 -1.35	126.20	121.74	125.05	88,600
12 Feb 26	125.12000 +2.02	125.33	120.57	124.00	172,400
11 Feb 26	123.10000 -4.95	128.12	120.25	128.12	202,400
10 Feb 26	128.05000 +1.55	128.60	126.24	126.24	184,000
09 Feb 26	126.50000 -0.92	126.96	125.10	126.59	177,400
06 Feb 26	127.42000 +4.11	128.59	124.49	124.49	281,700
05 Feb 26	123.31000 +3.23	124.09	120.00	122.48	173,100
04 Feb 26	120.08000 -2.92	125.26	119.83	124.00	346,400
03 Feb 26	123.00000 -10.66	133.21	121.94	133.21	239,000
02 Feb 26	133.66000 -3.84	138.70	133.40	137.57	156,900
30 Jan 26	137.50000 -4.00	141.60	137.14	140.62	118,400
29 Jan 26	141.50000 -2.96	143.76	139.10	142.94	196,700
28 Jan 26	144.46001 -1.60	147.00	143.02	146.43	206,800
27 Jan 26	146.06000 -1.60	149.00	145.40	149.00	99,800
26 Jan 26	147.66000 -1.43	149.50	146.65	149.44	96,600
23 Jan 26	149.09000 +0.40	150.21	147.06	148.62	86,600
22 Jan 26	148.69000 -0.46	151.95	147.81	151.77	123,800
21 Jan 26	149.14999 -6.23	156.36	147.92	156.30	306,700
20 Jan 26	155.38000 -6.59	161.97	153.23	161.97	190,300
19 Jan 26	161.97000 -1.63	163.43	161.54	162.98	43,400
16 Jan 26	163.60001 -3.27	167.45	163.39	167.45	68,300
15 Jan 26	166.87000 -1.02	170.05	166.68	170.04	73,600
14 Jan 26	167.89000 -6.11	174.77	167.05	173.89	92,700
13 Jan 26	174.00000 -6.66	180.99	173.01	180.99	55,800
12 Jan 26	180.66000 +3.22	181.70	176.21	176.63	33,900
09 Jan 26	177.44000 +1.96	177.86	174.30	174.93	35,700
08 Jan 26	175.48000 +5.33	177.09	169.08	169.08	68,800
07 Jan 26	170.14999 +1.78	172.79	168.78	168.78	83,700
06 Jan 26	168.37000 +1.84	169.13	166.21	167.18	64,000
05 Jan 26	166.53000 -5.41	173.69	166.00	172.62	91,500
02 Jan 26	171.94000 -1.14	174.54	170.26	174.54	37,500
31 Dec 25	173.08000 -0.87	175.22	173.01	175.22	44,800
30 Dec 25	173.95000 -2.58	176.89	173.72	176.43	63,000
29 Dec 25	176.53000 +1.26	176.57	172.62	175.18	32,000
24 Dec 25	175.27000 +0.35	175.60	174.20	174.24	6,000
23 Dec 25	174.92000 -1.96	176.01	174.89	175.22	14,500
22 Dec 25	176.88000 -0.07	176.88	174.99	176.45	41,200
19 Dec 25	176.95000 -0.26	177.41	175.00	177.41	81,700
18 Dec 25	177.21001 +1.81	177.49	175.94	177.33	42,900
17 Dec 25	175.39999 -0.98	176.97	174.90	176.92	45,300
16 Dec 25	176.38000 +1.79	176.38	174.16	174.81	55,200
15 Dec 25	174.59000 +3.02	175.00	172.56	173.44	60,100
12 Dec 25	171.57001 -1.75	173.60	170.98	172.65	83,900
11 Dec 25	173.32001 -2.68	177.48	173.32	176.51	21,500
10 Dec 25	176.00000 -0.87	178.04	175.82	176.75	47,600
09 Dec 25	176.87000 +0.27	178.69	175.01	176.71	71,300
08 Dec 25	176.60001 +0.30	178.19	174.77	178.19	34,600
05 Dec 25	176.30000 -2.58	177.99	175.43	177.99	24,800
04 Dec 25	178.88000 +5.32	179.45	172.98	175.09	82,800
03 Dec 25	173.56000 -0.21	174.09	171.88	173.00	44,600
02 Dec 25	173.77000 +0.65	174.40	172.30	174.40	43,000
01 Dec 25	173.12000 -1.49	174.62	171.00	173.83	44,900
28 Nov 25	174.61000 -1.79	176.95	173.99	175.96	44,100
27 Nov 25	176.39999 -0.26	176.70	175.28	175.72	20,000
26 Nov 25	176.66000 -2.96	179.72	175.70	179.72	41,400
25 Nov 25	179.62000 +3.79	180.08	175.00	177.01	67,700
24 Nov 25	175.83000 -0.47	176.88	174.97	174.97	75,900
21 Nov 25	176.30000 +4.59	177.45	171.81	171.81	84,300
20 Nov 25	171.71001 +1.44	173.09	169.73	172.12	58,700
19 Nov 25	170.27000 +0.01	170.54	169.66	170.47	106,500
18 Nov 25	170.25999 -0.63	171.17	170.00	170.32	55,900
17 Nov 25	170.89000 -1.82	173.29	170.00	172.62	69,400
14 Nov 25	172.71001 -3.43	174.39	171.18	172.22	133,200
13 Nov 25	176.14000 -0.59	179.01	174.65	176.27	74,100
12 Nov 25	176.73000 +1.77	176.84	173.75	176.84	47,400
11 Nov 25	174.96001 -2.22	177.07	173.62	176.02	51,200
10 Nov 25	177.17999 -0.77	178.62	175.59	178.33	71,200
07 Nov 25	177.95000 -2.45	180.41	172.88	180.41	104,200
06 Nov 25	180.39999 +9.77	182.51	172.99	173.00	170,500
05 Nov 25	170.63000 +2.55	170.71	167.64	168.17	68,200
04 Nov 25	168.08000 -2.28	170.41	167.06	168.44	57,700
03 Nov 25	170.36000 +0.52	173.12	169.28	169.29	52,700
31 Oct 25	169.84000 +1.18	170.79	167.62	168.81	75,000
30 Oct 25	168.66000 -1.51	172.10	168.34	169.67	42,600
29 Oct 25	170.17000 -8.18	178.97	169.30	178.96	72,200
28 Oct 25	178.35001 -0.11	180.51	176.50	178.83	76,100
27 Oct 25	178.46001 +0.19	180.35	177.75	179.77	31,000
24 Oct 25	178.27000 +2.13	179.62	176.01	177.33	41,300
23 Oct 25	176.14000 -2.42	178.60	175.97	178.47	44,100
22 Oct 25	178.56000 -1.51	180.12	178.05	179.87	71,100
21 Oct 25	180.07001 +1.76	180.67	177.09	177.09	54,600
20 Oct 25	178.31000 -2.11	181.15	178.07	180.46	63,600
17 Oct 25	180.42000 -1.69	182.50	180.22	181.17	46,300
16 Oct 25	182.11000 +1.60	183.39	176.49	181.91	107,100
15 Oct 25	180.50999 -0.85	182.99	178.05	182.19	58,100
14 Oct 25	181.36000 -0.76	182.46	178.01	180.99	52,700
10 Oct 25	182.12000 -3.49	186.98	181.86	186.65	32,900
09 Oct 25	185.61000 -0.45	186.61	183.30	185.81	27,600
08 Oct 25	186.06000 +1.21	186.68	184.49	186.00	44,300
07 Oct 25	184.85001 -0.80	186.62	183.78	185.82	48,300
06 Oct 25	185.64999 +2.15	185.80	181.35	185.01	46,900
03 Oct 25	183.50000 +1.91	184.62	181.90	181.90	52,200
02 Oct 25	181.59000 +2.59	181.82	178.46	179.66	65,000
01 Oct 25	179.00000 -0.65	181.65	178.05	178.75	59,000
30 Sep 25	179.64999 +1.85	181.62	177.65	177.74	68,600
29 Sep 25	177.80000 +2.63	178.21	176.31	176.94	72,300
26 Sep 25	175.17000 -3.46	181.22	174.65	178.45	82,700
25 Sep 25	178.63000 -0.63	179.85	176.92	178.39	79,500
24 Sep 25	179.25999 -1.29	181.35	178.63	180.45	43,100
23 Sep 25	180.55000 -1.12	181.50	179.32	180.77	54,900
22 Sep 25	181.67000 -1.62	183.09	181.30	182.76	49,900
19 Sep 25	183.28999 -1.84	184.50	181.97	184.40	134,200
18 Sep 25	185.13000 +0.15	187.41	184.38	185.18	66,300
17 Sep 25	184.98000 +0.70	188.26	184.96	185.00	47,200
16 Sep 25	184.28000 -2.72	188.51	184.00	188.51	55,800
15 Sep 25	187.00000 +0.00	188.11	186.00	186.77	32,800
12 Sep 25	187.00000 +3.82	189.96	183.70	183.70	64,700
11 Sep 25	183.17999 -3.40	186.47	182.90	186.47	73,700
10 Sep 25	186.58000 -3.07	190.60	186.05	189.69	39,300
09 Sep 25	189.64999 -0.53	190.18	188.51	189.84	35,200
08 Sep 25	190.17999 -0.62	192.08	189.71	190.59	32,900
05 Sep 25	190.80000 +0.90	192.14	189.31	190.00	82,400
04 Sep 25	189.89999 +1.21	190.75	188.05	188.05	60,300
03 Sep 25	188.69000 +0.57	189.38	186.00	188.12	51,200
02 Sep 25	188.12000 -1.45	188.80	185.72	188.51	42,300
29 Aug 25	189.57001 -0.42	190.43	187.46	190.18	57,300
28 Aug 25	189.99001 +0.99	190.17	188.12	190.03	50,800
27 Aug 25	189.00000 -1.03	191.94	187.89	191.94	43,900
26 Aug 25	190.03000 -2.18	193.48	188.43	193.48	91,200
25 Aug 25	192.21001 -2.38	195.08	191.44	195.08	29,400
22 Aug 25	194.59000 -0.12	196.63	194.44	195.51	65,700
21 Aug 25	194.71001 +0.71	195.89	193.24	194.00	84,700
20 Aug 25	194.00000 -2.39	196.63	193.73	196.63	45,300
19 Aug 25	196.39000 -2.22	199.18	196.00	198.61	66,600
18 Aug 25	198.61000 +0.64	199.71	197.22	197.97	51,100
15 Aug 25	197.97000 +1.47	199.15	197.04	198.25	40,800
14 Aug 25	196.50000 -3.45	200.22	196.23	198.63	36,100
13 Aug 25	199.95000 +2.04	201.00	196.50	199.89	44,000
12 Aug 25	197.91000 +1.76	199.83	196.64	196.64	112,800
11 Aug 25	196.14999 -3.50	200.79	196.01	199.90	36,800
08 Aug 25	199.64999 +3.88	204.85	198.00	198.00	85,200
07 Aug 25	195.77000 +1.67	204.07	195.50	202.00	120,800
06 Aug 25	194.10001 -12.66	203.17	193.88	198.81	55,700
05 Aug 25	206.75999 +3.25	207.61	203.57	204.07	60,700
01 Aug 25	203.50999 -2.13	205.53	202.46	202.46	24,800
31 Jul 25	205.64000 +0.61	207.38	203.73	206.04	56,800
30 Jul 25	205.03000 -0.49	205.80	203.38	204.66	39,800
29 Jul 25	205.52000 -1.27	208.63	204.57	208.63	33,700
28 Jul 25	206.78999 -1.68	212.45	205.65	208.45	58,400
25 Jul 25	208.47000 +4.17	208.76	203.86	204.28	72,200
24 Jul 25	204.30000 +1.11	205.00	202.24	202.88	65,400
23 Jul 25	203.19000 +3.96	203.63	199.23	199.23	35,800
22 Jul 25	199.23000 -2.04	200.21	198.48	200.00	47,900
21 Jul 25	201.27000 +0.03	202.50	199.71	200.05	22,500
18 Jul 25	201.24001 -0.89	202.33	200.00	201.57	19,500
17 Jul 25	202.13000 +1.13	202.13	199.48	200.72	29,000
16 Jul 25	201.00000 +3.85	201.08	197.52	197.85	46,900
15 Jul 25	197.14999 -2.14	199.92	196.92	199.92	27,700
14 Jul 25	199.28999 +3.30	199.29	192.96	196.63	30,400
11 Jul 25	195.99001 -3.43	199.19	195.30	199.19	43,400
10 Jul 25	199.42000 -0.71	200.02	195.71	199.54	33,300
09 Jul 25	200.13000 -1.25	202.48	198.00	200.42	43,800
08 Jul 25	201.38000 -0.25	202.00	199.49	201.63	28,500
07 Jul 25	201.63000 +0.56	202.65	200.12	202.65	16,200
04 Jul 25	201.07001 -0.08	201.56	199.91	199.99	25,100
03 Jul 25	201.14999 +3.08	202.26	197.77	197.77	26,000
02 Jul 25	198.07001 -4.45	200.76	196.60	198.58	57,300
30 Jun 25	202.52000 +1.87	202.54	199.41	200.74	46,400
27 Jun 25	200.64999 +1.25	201.53	198.51	198.91	40,900
26 Jun 25	199.39999 -2.94	202.34	198.35	202.34	75,600
25 Jun 25	202.34000 -1.93	205.00	201.68	205.00	68,500
24 Jun 25	204.27000 +4.98	204.79	198.89	200.14	62,400
23 Jun 25	199.28999 +1.09	200.02	196.67	198.16	39,200
20 Jun 25	198.20000 -3.10	204.57	197.34	204.42	100,400
19 Jun 25	201.30000 +0.05	202.00	199.54	201.16	24,200
18 Jun 25	201.25000 +0.55	201.32	199.57	201.00	56,000
17 Jun 25	200.70000 +0.17	201.30	199.51	200.44	44,400
16 Jun 25	200.53000 -0.10	202.91	196.89	201.00	86,300
13 Jun 25	200.63000 -0.27	201.35	198.84	198.84	69,700
12 Jun 25	200.89999 +1.25	200.98	198.18	198.95	66,900
11 Jun 25	199.64999 +3.19	199.69	195.39	196.55	50,700
10 Jun 25	196.46001 -3.05	200.00	195.85	199.51	61,100
09 Jun 25	199.50999 +1.40	200.00	196.50	198.37	71,300
06 Jun 25	198.11000 +1.22	199.53	197.42	197.90	44,700
05 Jun 25	196.89000 -2.25	200.00	196.41	198.33	66,600
04 Jun 25	199.14000 +0.15	200.00	197.85	198.80	64,900
03 Jun 25	198.99001 +1.87	198.99	195.60	197.92	44,900
02 Jun 25	197.12000 +1.69	198.36	194.85	195.94	78,100
30 May 25	195.42999 +0.19	196.78	194.80	194.96	218,000
29 May 25	195.24001 -1.56	197.80	194.30	197.41	67,000
28 May 25	196.80000 -0.01	198.24	196.03	196.33	38,300
27 May 25	196.81000 -1.07	197.44	193.88	193.92	92,600
26 May 25	197.88000 +2.20	198.30	195.46	196.49	11,300
23 May 25	195.67999 -0.83	196.99	193.50	194.12	47,000
22 May 25	196.50999 -0.14	199.00	194.27	196.18	46,100
21 May 25	196.64999 -2.55	198.84	195.86	198.41	50,000
20 May 25	199.20000 +1.22	199.98	197.95	198.32	81,600
16 May 25	197.98000 -1.96	199.85	197.90	199.85	79,900
15 May 25	199.94000 +0.79	200.01	197.85	198.33	89,600
14 May 25	199.14999 -2.20	201.00	196.50	200.53	100,300
13 May 25	201.35001 +4.18	201.44	195.77	196.70	111,000
12 May 25	197.17000 +4.73	197.99	190.01	194.26	116,800
09 May 25	192.44000 -3.90	196.32	189.84	196.32	104,100
08 May 25	196.34000 +7.76	199.67	187.30	190.00	127,000
07 May 25	188.58000 +0.54	190.00	187.57	188.61	95,000
06 May 25	188.03999 -0.08	188.47	184.32	187.93	41,400
05 May 25	188.12000 +1.21	189.46	184.72	184.72	60,500
02 May 25	186.91000 +0.32	188.10	184.86	188.02	67,100
01 May 25	186.59000 +0.44	187.35	184.64	186.20	58,600
30 Apr 25	186.14999 -0.13	186.94	182.90	183.40	75,500
29 Apr 25	186.28000 +3.78	186.44	181.16	182.49	55,400
28 Apr 25	182.50000 +1.65	183.04	180.71	180.93	43,100
25 Apr 25	180.85001 +0.19	181.37	177.97	180.62	35,900
24 Apr 25	180.66000 +3.66	181.24	175.65	176.55	76,100
23 Apr 25	177.00000 +2.50	182.13	176.40	177.94	91,300
22 Apr 25	174.50000 +0.85	175.93	173.24	174.50	105,800
21 Apr 25	173.64999 +1.00	173.79	170.23	171.99	44,700
17 Apr 25	172.64999 -1.14	173.87	170.85	173.87	92,200
16 Apr 25	173.78999 +1.19	173.98	169.77	171.02	116,000
15 Apr 25	172.60001 +6.34	172.63	166.38	166.38	157,000
14 Apr 25	166.25999 +2.51	167.20	163.26	164.23	77,000
11 Apr 25	163.75000 +1.63	164.04	160.75	160.75	48,200
10 Apr 25	162.12000 -9.10	168.07	160.00	168.07	97,600
09 Apr 25	171.22000 +10.68	171.55	159.03	159.77	142,800
08 Apr 25	160.53999 +4.79	163.76	158.85	160.79	219,500
07 Apr 25	155.75000 -2.51	160.80	151.16	152.77	104,100
04 Apr 25	158.25999 -4.95	161.71	156.74	160.25	154,100
03 Apr 25	163.21001 +2.32	163.84	155.62	155.62	168,500
02 Apr 25	160.89000 +4.34	160.89	156.00	156.00	87,400
01 Apr 25	156.55000 -2.11	158.37	154.60	157.60	69,800
31 Mar 25	158.66000 +3.42	158.74	153.20	154.95	79,300
28 Mar 25	155.24001 -1.39	156.25	154.48	156.25	101,400
27 Mar 25	156.63000 -1.67	158.13	155.27	158.13	43,200
26 Mar 25	158.30000 -1.57	160.56	158.03	159.79	37,200
25 Mar 25	159.87000 +1.05	162.32	157.98	158.76	128,400
24 Mar 25	158.82001 -1.02	161.20	158.25	161.00	92,400
21 Mar 25	159.84000 +2.28	161.20	155.00	156.48	71,600
20 Mar 25	157.56000 -1.82	159.31	156.29	159.06	51,400
19 Mar 25	159.38000 +2.60	159.99	157.35	157.68	48,600
18 Mar 25	156.78000 -2.81	158.72	155.25	158.52	51,000
17 Mar 25	159.59000 +0.07	161.37	158.74	158.74	90,500
14 Mar 25	159.52000 +3.86	160.52	156.82	156.82	85,600
13 Mar 25	155.66000 -2.82	158.57	155.04	157.35	107,900
12 Mar 25	158.48000 -0.51	161.67	157.93	160.81	165,800
11 Mar 25	158.99001 -1.85	161.65	158.39	159.59	107,600
10 Mar 25	160.84000 -1.21	161.31	158.23	159.04	135,500
07 Mar 25	162.05000 +4.19	162.31	157.58	157.58	155,100
06 Mar 25	157.86000 -2.31	159.37	154.25	157.79	186,900
05 Mar 25	160.17000 +4.07	160.98	154.89	154.89	110,700
04 Mar 25	156.10001 -4.97	161.77	155.95	158.95	187,500
03 Mar 25	161.07001 +3.38	161.22	156.00	156.00	236,200
28 Feb 25	157.69000 -2.90	163.22	154.57	160.59	209,800
27 Feb 25	160.59000 +7.93	162.48	154.00	154.11	175,500
26 Feb 25	152.66000 -1.09	156.36	151.61	154.01	110,900
25 Feb 25	153.75000 +2.35	154.52	149.96	151.39	114,400
24 Feb 25	151.39999 -3.71	155.95	151.30	155.95	221,500
21 Feb 25	155.11000 -2.31	158.47	154.25	158.47	102,000
20 Feb 25	157.42000 -2.54	159.57	156.79	159.15	110,700
19 Feb 25	159.96001 -2.02	161.94	158.63	161.94	163,800
18 Feb 25	161.98000 -1.15	163.13	160.46	163.13	154,200
14 Feb 25	163.13000 -0.69	165.15	162.99	164.80	107,800
13 Feb 25	163.82001 -3.61	169.39	163.71	168.55	136,200
12 Feb 25	167.42999 -0.21	168.74	166.00	166.40	82,400
11 Feb 25	167.64000 -2.43	169.12	167.11	168.59	74,900
10 Feb 25	170.07001 +4.67	171.16	165.25	167.33	59,100
07 Feb 25	165.39999 -5.65	171.91	163.66	171.91	158,900
06 Feb 25	171.05000 -2.67	173.71	170.60	172.91	55,200
05 Feb 25	173.72000 +3.07	174.05	171.23	171.90	37,500
04 Feb 25	170.64999 -0.40	171.99	168.68	168.68	33,100
03 Feb 25	171.05000 +3.72	172.67	162.43	162.43	86,300
31 Jan 25	167.33000 -2.67	170.94	166.81	170.09	55,800
30 Jan 25	170.00000 -0.04	172.57	169.03	170.50	47,800
29 Jan 25	170.03999 -7.51	176.33	165.10	176.19	145,700
28 Jan 25	177.55000 +3.00	177.89	173.44	173.44	63,100
27 Jan 25	174.55000 -1.78	176.78	170.94	170.94	40,600
24 Jan 25	176.33000 -0.45	180.50	174.98	177.09	54,400
23 Jan 25	176.78000 +0.61	177.11	173.93	175.21	27,200
22 Jan 25	176.17000 +1.76	176.28	173.02	174.42	51,000
21 Jan 25	174.41000 +2.00	174.56	171.27	173.32	45,400
20 Jan 25	172.41000 -3.24	176.54	171.33	176.54	16,000
17 Jan 25	175.64999 +1.65	176.29	174.50	175.00	62,500
16 Jan 25	174.00000 +0.77	174.37	172.59	173.23	29,300
15 Jan 25	173.23000 +2.23	173.98	172.01	172.63	39,500
14 Jan 25	171.00000 +0.75	172.70	169.52	169.52	39,100
13 Jan 25	170.25000 -0.39	171.14	168.70	170.20	54,800
10 Jan 25	170.64000 -0.35	171.25	164.87	164.87	53,600
09 Jan 25	170.99001 -0.32	171.51	170.57	170.58	12,900
08 Jan 25	171.31000 +0.91	171.50	168.25	169.42	42,400
07 Jan 25	170.39999 -2.82	175.36	169.82	175.00	38,100
06 Jan 25	173.22000 -0.43	174.58	172.50	174.00	30,400
03 Jan 25	173.64999 +0.46	173.72	171.90	173.19	23,000
02 Jan 25	173.19000 +0.05	175.67	172.47	173.56	24,800
31 Dec 24	173.14000 -0.57	173.76	172.12	173.71	15,600
30 Dec 24	173.71001 -2.14	174.26	171.97	174.23	41,600
27 Dec 24	175.85001 -2.76	177.93	173.97	177.93	30,500
24 Dec 24	178.61000 +1.28	180.28	177.09	178.61	30,800
23 Dec 24	177.33000 -0.02	180.00	176.22	176.89	60,100
20 Dec 24	177.35001 +0.85	180.57	174.40	174.86	81,900
19 Dec 24	176.50000 +0.31	181.15	175.86	178.78	77,900
18 Dec 24	176.19000 -5.06	184.54	176.08	181.16	64,500
17 Dec 24	181.25000 -0.65	183.24	180.50	180.87	56,500
16 Dec 24	181.89999 +0.00	184.74	181.53	181.54	63,100
13 Dec 24	181.89999 -2.77	186.14	181.76	184.75	63,400
12 Dec 24	184.67000 -1.31	186.17	184.13	184.18	43,600
11 Dec 24	185.98000 +0.51	187.43	184.91	186.69	61,000
10 Dec 24	185.47000 +1.40	186.17	184.07	184.07	57,300
09 Dec 24	184.07001 -1.41	186.47	183.39	185.50	52,500
06 Dec 24	185.48000 +2.07	190.17	182.96	182.96	67,200
05 Dec 24	183.41000 -1.15	185.85	183.10	185.61	45,500
04 Dec 24	184.56000 +4.61	187.29	180.59	180.59	113,400
03 Dec 24	179.95000 -2.71	183.15	179.24	181.70	103,800
02 Dec 24	182.66000 -0.81	186.50	182.14	182.50	69,800
29 Nov 24	183.47000 +4.36	184.19	178.01	178.01	102,100
28 Nov 24	179.11000 -0.32	182.05	178.86	179.17	27,200
27 Nov 24	179.42999 +2.23	179.63	175.00	177.02	107,400
26 Nov 24	177.20000 +5.54	178.35	171.65	173.62	98,500
25 Nov 24	171.66000 +1.07	172.56	169.59	171.45	126,400
22 Nov 24	170.59000 +1.91	170.88	167.80	168.04	40,500
21 Nov 24	168.67999 +0.11	169.87	166.90	168.78	29,100
20 Nov 24	168.57001 +0.57	168.62	165.86	168.00	40,600
19 Nov 24	168.00000 +1.75	168.11	164.80	165.72	51,600
18 Nov 24	166.25000 +1.10	168.00	162.73	164.93	72,800
15 Nov 24	165.14999 -1.22	166.58	162.93	164.69	120,600
14 Nov 24	166.37000 -6.63	171.86	166.06	171.86	97,500
13 Nov 24	173.00000 +2.01	174.25	170.47	170.47	74,900
12 Nov 24	170.99001 +0.00	172.96	169.35	169.35	45,500
11 Nov 24	170.99001 +1.71	171.13	169.00	169.90	47,400
08 Nov 24	169.28000 +1.31	170.54	167.41	167.41	39,600
07 Nov 24	167.97000 -3.28	172.65	166.47	170.82	78,100
06 Nov 24	171.25000 +5.32	172.51	166.01	166.88	63,600
05 Nov 24	165.92999 +3.02	166.49	161.71	161.71	46,800
04 Nov 24	162.91000 -3.09	164.46	161.04	164.46	43,800
01 Nov 24	166.00000 +11.36	167.30	155.18	155.18	135,800
31 Oct 24	154.64000 -2.71	159.50	151.34	157.84	181,000
30 Oct 24	157.35001 +0.35	159.92	155.97	156.90	116,300
29 Oct 24	157.00000 +0.92	157.06	155.45	156.08	131,100
28 Oct 24	156.08000 -0.97	157.63	155.27	156.35	41,900
25 Oct 24	157.05000 -2.23	160.19	156.51	159.01	82,500
24 Oct 24	159.28000 +3.21	161.17	155.55	155.55	68,500
23 Oct 24	156.07001 -0.98	157.05	154.05	157.05	38,300
22 Oct 24	157.05000 +1.82	157.27	155.50	155.73	42,200
21 Oct 24	155.23000 -0.22	156.08	153.04	155.08	82,600
18 Oct 24	155.45000 -1.37	156.89	154.93	156.89	39,700
17 Oct 24	156.82001 -0.13	159.23	155.00	158.17	52,400
16 Oct 24	156.95000 -0.77	158.66	156.06	158.28	79,200
15 Oct 24	157.72000 -0.35	160.11	156.71	160.11	78,900
11 Oct 24	158.07001 -0.89	159.60	157.14	159.24	69,500
10 Oct 24	158.96001 -6.04	164.95	158.91	164.95	99,300
09 Oct 24	165.00000 +3.30	166.85	162.51	163.19	76,600
08 Oct 24	161.70000 +1.40	162.63	160.13	160.13	41,900
07 Oct 24	160.30000 -0.16	161.92	159.16	159.17	41,600
04 Oct 24	160.46001 +1.96	161.38	159.63	160.39	31,700
03 Oct 24	158.50000 -1.53	160.66	157.92	159.96	77,500
02 Oct 24	160.03000 +1.26	161.26	157.51	158.33	42,000
01 Oct 24	158.77000 -1.90	160.67	156.97	160.67	31,300
30 Sep 24	160.67000 +3.70	160.72	156.98	156.98	66,600
27 Sep 24	156.97000 -1.28	159.84	156.97	158.18	37,900
26 Sep 24	158.25000 +1.96	159.47	156.95	156.95	52,200
25 Sep 24	156.28999 +1.97	156.95	153.87	154.32	52,600
24 Sep 24	154.32001 -5.25	159.60	153.61	159.60	77,600
23 Sep 24	159.57001 -3.23	162.80	159.06	162.80	183,400
20 Sep 24	162.80000 -1.11	165.82	162.22	163.90	128,900
19 Sep 24	163.91000 +7.20	164.41	158.40	159.19	82,900
18 Sep 24	156.71001 +3.46	158.66	153.26	154.73	88,600
17 Sep 24	153.25000 -1.22	156.49	151.92	156.49	52,000
16 Sep 24	154.47000 -1.24	156.10	153.93	155.73	28,500
13 Sep 24	155.71001 +4.64	156.87	151.98	151.98	67,300
12 Sep 24	151.07001 -0.88	152.58	150.63	151.95	14,500
11 Sep 24	151.95000 -0.63	153.97	151.17	151.81	41,200
10 Sep 24	152.58000 +2.22	153.29	149.62	150.81	71,500
09 Sep 24	150.36000 +5.71	150.60	146.01	146.01	86,500
06 Sep 24	144.64999 -1.15	149.11	142.00	146.30	88,200
05 Sep 24	145.80000 -2.16	149.46	145.07	147.37	73,100
04 Sep 24	147.96001 -0.23	150.19	146.37	146.92	104,300
03 Sep 24	148.19000 +0.87	150.18	146.80	146.92	92,200
30 Aug 24	147.32001 +3.67	147.48	143.49	144.28	122,100
29 Aug 24	143.64999 +9.70	144.84	134.00	136.21	418,600
28 Aug 24	133.95000 -22.79	149.52	132.93	149.05	622,000
27 Aug 24	156.74001 +2.54	157.11	154.20	154.20	36,500
26 Aug 24	154.20000 +3.00	155.48	151.20	151.20	55,100
23 Aug 24	151.20000 +0.62	153.42	149.43	149.45	21,100
22 Aug 24	150.58000 -1.44	152.62	150.02	152.62	22,700
21 Aug 24	152.02000 +0.25	152.54	149.80	152.54	52,100
20 Aug 24	151.77000 -2.68	153.96	151.10	153.27	41,600
19 Aug 24	154.45000 +0.55	155.37	153.67	154.25	33,700
16 Aug 24	153.89999 +0.07	154.78	152.50	153.70	23,800
15 Aug 24	153.83000 +2.25	155.34	152.19	152.93	36,800
14 Aug 24	151.58000 -1.24	152.25	148.92	152.25	48,800
13 Aug 24	152.82001 +3.68	152.98	149.79	149.79	44,600
12 Aug 24	149.14000 -5.57	155.34	148.91	153.47	54,600
09 Aug 24	154.71001 +2.96	154.86	152.00	152.00	89,100
08 Aug 24	151.75000 +6.10	153.49	147.34	147.34	71,800
07 Aug 24	145.64999 +2.03	147.79	142.21	146.63	109,300
06 Aug 24	143.62000 -2.64	147.63	143.50	144.39	127,300
02 Aug 24	146.25999 -8.29	152.45	145.30	150.02	136,600
01 Aug 24	154.55000 -15.31	169.86	153.01	169.86	191,600
31 Jul 24	169.86000 +2.48	172.83	169.21	169.21	57,800
30 Jul 24	167.38000 -2.40	171.66	166.14	169.46	46,000
29 Jul 24	169.78000 +0.37	170.98	168.90	170.82	34,700
26 Jul 24	169.41000 +1.95	170.50	167.06	169.20	48,300
25 Jul 24	167.46001 -1.46	169.45	166.04	169.28	27,200
24 Jul 24	168.92000 -1.43	170.09	167.95	168.82	38,000
23 Jul 24	170.35001 +2.82	170.70	168.41	168.82	48,300
22 Jul 24	167.53000 +2.60	168.27	165.73	166.36	30,500
19 Jul 24	164.92999 +0.28	166.02	164.34	164.48	31,800
18 Jul 24	164.64999 -1.36	167.41	162.86	166.96	56,500
17 Jul 24	166.00999 -1.74	166.43	164.71	165.64	60,400
16 Jul 24	167.75000 +1.28	168.52	165.01	165.01	34,800
15 Jul 24	166.47000 +7.93	166.70	158.06	158.06	65,500
12 Jul 24	158.53999 +1.99	159.65	156.50	157.07	22,300
11 Jul 24	156.55000 -3.72	160.33	156.16	160.33	34,400
10 Jul 24	160.27000 +3.18	160.63	154.80	157.27	49,700
09 Jul 24	157.09000 -2.72	159.49	154.69	159.49	28,300
08 Jul 24	159.81000 +2.02	159.81	157.60	157.80	18,000
05 Jul 24	157.78999 -3.20	160.54	157.39	160.54	63,000
04 Jul 24	160.99001 +0.19	162.29	160.53	160.53	6,400
03 Jul 24	160.80000 -1.03	162.00	160.03	161.82	21,400
02 Jul 24	161.83000 +4.07	162.81	156.60	156.60	53,700
28 Jun 24	157.75999 +6.66	157.93	151.91	151.92	77,400
27 Jun 24	151.10001 +2.26	151.10	148.00	148.00	63,300
26 Jun 24	148.84000 -2.00	152.46	148.62	150.65	52,400
25 Jun 24	150.84000 +0.26	152.60	150.02	150.58	45,700
24 Jun 24	150.58000 +0.42	151.16	148.60	148.60	67,000
21 Jun 24	150.16000 +1.45	150.42	145.29	147.35	110,900
20 Jun 24	148.71001 -1.91	151.88	147.65	149.58	84,300
19 Jun 24	150.62000 +0.12	151.25	148.84	150.39	40,100
18 Jun 24	150.50000 +0.21	150.96	149.65	149.79	93,800
17 Jun 24	150.28999 +1.24	150.71	148.30	148.30	44,200
14 Jun 24	149.05000 -0.19	150.10	148.20	148.20	39,700
13 Jun 24	149.24001 -1.01	150.47	148.89	148.89	50,000
12 Jun 24	150.25000 +1.53	151.88	149.59	150.58	57,200
11 Jun 24	148.72000 -0.95	149.49	147.26	149.28	41,100
10 Jun 24	149.67000 +2.22	150.24	146.31	146.37	60,100
07 Jun 24	147.45000 -3.79	150.79	147.39	150.43	59,700
06 Jun 24	151.24001 +0.49	151.61	149.90	149.90	33,900
05 Jun 24	150.75000 +5.47	151.00	146.00	146.46	58,700
04 Jun 24	145.28000 +0.05	146.36	142.82	146.36	65,400
03 Jun 24	145.23000 -1.22	147.00	143.04	145.57	76,000
31 May 24	146.45000 +2.31	146.78	143.42	144.92	135,100
30 May 24	144.14000 -6.63	151.58	143.39	149.47	94,900
29 May 24	150.77000 +1.92	151.09	147.83	148.08	58,500
28 May 24	148.85001 -0.20	150.04	147.82	150.04	71,300
27 May 24	149.05000 -0.66	150.10	149.01	149.71	12,200
24 May 24	149.71001 -1.12	152.40	149.66	151.32	26,700
23 May 24	150.83000 -4.29	155.72	150.31	155.45	26,400
22 May 24	155.12000 +0.42	155.92	154.71	154.71	22,200
21 May 24	154.70000 -1.52	156.22	154.64	155.76	44,300
17 May 24	156.22000 -1.59	157.22	154.51	156.95	41,800
16 May 24	157.81000 +5.81	157.82	152.01	152.01	81,800
15 May 24	152.00000 +0.91	152.19	149.33	150.37	76,900
14 May 24	151.09000 +1.47	151.66	149.33	149.57	34,000
13 May 24	149.62000 +0.15	151.60	148.71	149.65	43,800
10 May 24	149.47000 -0.57	153.47	148.56	151.67	63,500
09 May 24	150.03999 +5.73	151.71	146.06	146.06	132,800
08 May 24	144.31000 -1.28	145.99	142.24	145.11	133,000
07 May 24	145.59000 -6.00	151.58	145.50	151.58	77,300
06 May 24	151.59000 +0.21	152.29	149.67	151.38	123,900
03 May 24	151.38000 +0.50	152.88	150.87	152.08	22,300
02 May 24	150.88000 -1.61	153.89	149.93	153.89	41,700
01 May 24	152.49001 +5.90	153.83	145.72	146.57	62,600
30 Apr 24	146.59000 -2.16	148.95	145.93	148.64	55,300
29 Apr 24	148.75000 -1.46	150.60	148.23	150.37	75,400
26 Apr 24	150.21001 +0.65	151.19	149.60	149.67	32,500
25 Apr 24	149.56000 -2.15	151.27	149.33	151.04	48,900
24 Apr 24	151.71001 -0.80	155.80	150.16	153.33	51,200
23 Apr 24	152.50999 +1.59	154.00	150.95	151.64	54,600
22 Apr 24	150.92000 +2.13	151.71	148.17	148.93	34,700
19 Apr 24	148.78999 -2.78	153.20	147.98	151.57	62,200
18 Apr 24	151.57001 -0.11	152.00	149.80	150.62	61,400
17 Apr 24	151.67999 +1.37	151.93	149.49	150.60	22,400
16 Apr 24	150.31000 +0.06	152.71	149.41	149.41	38,100
15 Apr 24	150.25000 -1.12	152.15	149.71	150.41	40,300
12 Apr 24	151.37000 -1.64	153.50	151.37	152.92	42,400
11 Apr 24	153.00999 +1.62	153.04	150.93	151.57	48,600
10 Apr 24	151.39000 -1.71	152.75	150.89	151.04	28,400
09 Apr 24	153.10001 +1.21	153.14	151.60	151.76	40,900
08 Apr 24	151.89000 -0.57	152.57	150.28	152.54	21,600
05 Apr 24	152.46001 +5.55	153.81	146.93	146.93	57,200
04 Apr 24	146.91000 -3.09	151.91	146.78	151.91	60,800
03 Apr 24	150.00000 -2.52	152.79	149.13	151.79	47,700
02 Apr 24	152.52000 -0.85	153.01	150.51	153.00	52,000
01 Apr 24	153.37000 -0.63	155.13	153.00	154.00	45,700
28 Mar 24	154.00000 +1.06	154.42	153.40	153.50	57,200
27 Mar 24	152.94000 +2.61	153.04	150.51	151.86	54,200
26 Mar 24	150.33000 +0.07	151.99	150.28	151.65	54,800
25 Mar 24	150.25999 -0.26	151.15	149.50	149.97	27,600
22 Mar 24	150.52000 -3.26	153.02	149.39	153.02	44,300
21 Mar 24	153.78000 +1.68	154.87	151.67	152.91	61,100
20 Mar 24	152.10001 +4.56	152.66	147.55	147.55	65,300
19 Mar 24	147.53999 +0.10	148.23	145.72	145.72	51,300
18 Mar 24	147.44000 -1.98	149.95	145.46	149.95	32,800
15 Mar 24	149.42000 -2.24	151.73	149.04	150.54	78,800
14 Mar 24	151.66000 +1.18	151.77	149.59	151.23	63,200
13 Mar 24	150.48000 -0.69	151.11	148.93	150.37	97,100
12 Mar 24	151.17000 +4.11	151.92	146.61	147.73	74,900
11 Mar 24	147.06000 +0.79	148.39	145.49	146.36	27,000
08 Mar 24	146.27000 -1.73	147.99	145.71	147.99	44,800
07 Mar 24	148.00000 +2.00	149.92	147.33	148.15	69,500
06 Mar 24	146.00000 +2.15	147.36	144.37	145.45	158,300
05 Mar 24	143.85001 -9.95	154.24	142.20	152.50	157,100
04 Mar 24	153.80000 +4.73	155.78	149.07	149.07	88,500
01 Mar 24	149.07001 +8.39	151.05	140.25	140.38	120,100
29 Feb 24	140.67999 -13.70	150.75	138.43	146.00	317,000
28 Feb 24	154.38000 +2.62	155.00	150.76	150.76	63,300
27 Feb 24	151.75999 -3.12	155.59	151.05	153.30	82,000
26 Feb 24	154.88000 +0.55	155.92	153.94	155.07	54,300
23 Feb 24	154.33000 +5.61	154.73	147.67	148.79	75,100
22 Feb 24	148.72000 -1.28	152.52	148.24	152.00	110,400
21 Feb 24	150.00000 -3.97	152.40	147.80	152.40	68,200
20 Feb 24	153.97000 -6.41	159.44	153.08	159.44	50,800
16 Feb 24	160.38000 -1.75	162.50	159.95	161.49	30,400
15 Feb 24	162.13000 +0.25	162.18	158.82	160.92	36,700
14 Feb 24	161.88000 +2.45	162.95	159.44	159.44	26,500
13 Feb 24	159.42999 -1.28	160.68	157.00	157.08	47,200
12 Feb 24	160.71001 +0.42	161.01	159.00	159.68	108,400
09 Feb 24	160.28999 +3.79	161.31	155.97	157.29	55,900
08 Feb 24	156.50000 -0.98	157.73	155.98	157.06	41,800
07 Feb 24	157.48000 -0.57	158.94	156.90	157.94	29,500
06 Feb 24	158.05000 -3.54	161.46	155.88	161.07	69,400
05 Feb 24	161.59000 -4.22	165.82	161.50	165.82	30,800
02 Feb 24	165.81000 +1.60	166.69	162.18	163.01	26,000
01 Feb 24	164.21001 +0.49	165.88	163.73	163.73	47,400
31 Jan 24	163.72000 -2.34	166.32	163.57	165.26	30,700
30 Jan 24	166.06000 +0.75	166.97	163.95	163.97	45,800
29 Jan 24	165.31000 +0.79	165.31	163.10	163.95	31,200
26 Jan 24	164.52000 +1.86	166.48	161.03	161.17	37,200
25 Jan 24	162.66000 -1.04	165.95	162.14	164.22	31,900
24 Jan 24	163.70000 -1.83	168.18	163.51	166.47	42,900
23 Jan 24	165.53000 +0.94	166.24	163.45	163.45	41,100
22 Jan 24	164.59000 -1.19	167.53	161.01	166.01	59,200
19 Jan 24	165.78000 +2.46	166.61	162.01	163.68	95,600
18 Jan 24	163.32001 +3.87	165.19	159.93	159.93	103,200
17 Jan 24	159.45000 +4.10	159.86	152.99	153.10	107,500
16 Jan 24	155.35001 +6.58	155.36	147.23	147.35	84,300
15 Jan 24	148.77000 +0.64	148.77	146.90	146.90	22,500
12 Jan 24	148.13000 +4.18	148.56	143.75	143.77	81,900
11 Jan 24	143.95000 +0.59	144.69	142.86	142.98	72,400
10 Jan 24	143.36000 +0.36	144.38	142.63	143.00	71,600
09 Jan 24	143.00000 +1.84	144.77	139.75	139.93	61,000
08 Jan 24	141.16000 +4.41	141.79	137.02	137.02	80,800
05 Jan 24	136.75000 -0.90	138.33	134.75	137.64	86,200
04 Jan 24	137.64999 -1.37	139.91	137.18	139.01	61,000
03 Jan 24	139.02000 -3.35	140.48	138.73	140.03	56,700
02 Jan 24	142.37000 -6.34	147.96	141.46	147.96	93,900
29 Dec 23	148.71001 +0.09	149.38	147.52	148.96	41,700
28 Dec 23	148.62000 -0.38	149.43	148.17	149.43	101,000
27 Dec 23	149.00000 -2.01	151.19	148.11	150.91	68,200
22 Dec 23	151.00999 +0.51	151.22	149.48	150.61	68,100
21 Dec 23	150.50000 +2.03	151.71	149.55	149.55	81,000
20 Dec 23	148.47000 -5.53	153.79	148.01	153.65	106,700
19 Dec 23	154.00000 +0.41	155.00	153.55	155.00	79,300
18 Dec 23	153.59000 +0.45	154.00	151.84	153.54	71,400
15 Dec 23	153.14000 -2.15	155.29	153.14	154.32	136,000
14 Dec 23	155.28999 +0.66	155.76	153.00	154.15	108,400
13 Dec 23	154.63000 +3.17	155.13	151.48	151.48	77,100
12 Dec 23	151.46001 -0.92	152.35	150.01	152.35	63,400
11 Dec 23	152.38000 -2.09	154.55	151.90	154.27	73,300
08 Dec 23	154.47000 +0.02	156.34	152.39	152.39	98,300
07 Dec 23	154.45000 +2.85	154.54	151.51	151.98	87,400
06 Dec 23	151.60001 -0.90	154.60	151.39	153.89	89,200
05 Dec 23	152.50000 -0.25	155.29	151.84	152.14	154,300
04 Dec 23	152.75000 -1.90	156.93	152.45	153.07	84,200
01 Dec 23	154.64999 +3.65	155.34	149.55	150.93	171,900
30 Nov 23	151.00000 -0.39	151.46	148.53	151.09	131,400
29 Nov 23	151.39000 +0.12	153.96	150.87	152.73	80,900
28 Nov 23	151.27000 -0.49	152.74	151.00	152.06	79,600
27 Nov 23	151.75999 +1.23	153.26	150.54	150.54	70,900
24 Nov 23	150.53000 -0.75	151.46	149.29	149.29	45,600
23 Nov 23	151.28000 -0.12	152.58	151.26	151.90	15,000
22 Nov 23	151.39999 -0.60	154.62	150.29	150.29	348,900
21 Nov 23	152.00000 -0.06	152.68	149.69	151.62	155,400
20 Nov 23	152.06000 +0.26	153.78	151.52	152.39	112,600
17 Nov 23	151.80000 -0.15	152.83	150.87	152.26	89,600
16 Nov 23	151.95000 +0.42	153.30	151.47	151.53	141,800
15 Nov 23	151.53000 +0.69	152.87	150.01	150.01	66,300
14 Nov 23	150.84000 +1.58	154.98	150.29	150.29	56,500
13 Nov 23	149.25999 -0.56	151.52	148.78	149.22	42,000
10 Nov 23	149.82001 +0.63	151.05	149.00	149.01	143,300
09 Nov 23	149.19000 -0.55	152.56	148.85	149.58	373,900
08 Nov 23	149.74001 -0.11	150.41	148.96	150.27	83,200
07 Nov 23	149.85001 +1.36	152.10	146.20	147.36	98,600
06 Nov 23	148.49001 +2.12	151.78	147.29	147.52	116,800
03 Nov 23	146.37000 +2.68	149.27	143.48	144.51	195,000
02 Nov 23	143.69000 +9.16	146.94	139.58	140.87	97,100
01 Nov 23	134.53000 -0.89	136.32	134.24	135.42	55,900
31 Oct 23	135.42000 +1.47	135.99	133.07	133.58	87,900
30 Oct 23	133.95000 +2.83	134.91	132.00	132.40	46,100
27 Oct 23	131.12000 -1.60	133.64	129.13	132.98	87,200
26 Oct 23	132.72000 -1.80	135.92	132.08	134.01	48,100
25 Oct 23	134.52000 -1.52	136.92	133.52	136.04	40,400
24 Oct 23	136.03999 +2.66	136.90	134.01	134.01	56,700
23 Oct 23	133.38000 -0.87	134.46	131.85	133.96	69,500
20 Oct 23	134.25000 -5.51	138.82	134.20	138.23	89,600
19 Oct 23	139.75999 +1.23	140.43	137.70	138.16	33,800
18 Oct 23	138.53000 +0.66	139.32	135.62	136.98	62,000
17 Oct 23	137.87000 +1.32	139.90	135.62	136.38	107,800
16 Oct 23	136.55000 -1.43	138.64	133.40	138.64	61,600
13 Oct 23	137.98000 -4.60	143.82	136.68	143.82	57,600
12 Oct 23	142.58000 -3.12	146.02	141.78	145.34	58,500
11 Oct 23	145.70000 -0.96	148.98	145.00	146.74	47,500
10 Oct 23	146.66000 -2.04	148.70	145.20	148.70	56,100
06 Oct 23	148.70000 -2.50	152.76	147.94	148.37	93,100
05 Oct 23	151.20000 +1.36	151.36	149.35	149.97	16,700
04 Oct 23	149.84000 +0.70	151.12	149.00	149.15	30,500
03 Oct 23	149.14000 -0.86	149.44	145.78	149.43	32,900
02 Oct 23	150.00000 -3.18	153.80	149.37	153.80	39,600
29 Sep 23	153.17999 +4.64	153.29	148.53	150.08	101,900
28 Sep 23	148.53999 +0.42	149.86	147.39	148.50	54,900
27 Sep 23	148.12000 +0.27	148.84	147.08	148.60	67,900
26 Sep 23	147.85001 -4.31	152.70	147.67	152.12	57,900
25 Sep 23	152.16000 -1.54	154.17	151.91	153.69	26,500
22 Sep 23	153.70000 -0.51	155.85	151.90	154.99	51,900
21 Sep 23	154.21001 -5.22	158.47	153.57	158.22	40,800
20 Sep 23	159.42999 -1.31	161.88	159.13	161.10	37,500
19 Sep 23	160.74001 -4.66	164.35	159.16	164.33	56,600
18 Sep 23	165.39999 -0.02	167.19	164.50	165.40	45,900
15 Sep 23	165.42000 -0.23	167.27	164.65	165.65	64,400
14 Sep 23	165.64999 +2.06	166.70	162.98	162.98	47,300
13 Sep 23	163.59000 -0.08	164.67	161.98	163.67	59,900
12 Sep 23	163.67000 -0.63	165.28	161.85	162.56	41,600
11 Sep 23	164.30000 +2.78	165.23	160.76	162.28	47,000
08 Sep 23	161.52000 +0.17	162.15	160.30	161.50	45,800
07 Sep 23	161.35001 +0.57	162.06	159.26	160.00	51,600
06 Sep 23	160.78000 -3.36	165.64	160.31	163.01	41,200
05 Sep 23	164.14000 -1.53	166.91	163.75	165.61	25,700
01 Sep 23	165.67000 -0.90	167.38	163.99	166.13	26,600
31 Aug 23	166.57001 +0.09	167.58	163.04	164.92	110,300
30 Aug 23	166.48000 -0.55	168.39	165.40	165.40	28,200
29 Aug 23	167.03000 +1.24	169.34	164.72	164.78	47,700
28 Aug 23	165.78999 +0.25	167.13	164.69	165.48	23,900
25 Aug 23	165.53999 -0.59	167.14	164.34	165.01	46,600
24 Aug 23	166.13000 -4.37	170.74	164.05	170.74	45,900
23 Aug 23	170.50000 +2.83	171.66	167.68	167.68	36,400
22 Aug 23	167.67000 +0.67	168.96	165.37	167.51	59,200
21 Aug 23	167.00000 +3.37	167.58	163.38	163.38	32,800
18 Aug 23	163.63000 +0.12	164.17	161.30	161.74	96,700
17 Aug 23	163.50999 -1.78	165.48	162.07	165.09	94,300
16 Aug 23	165.28999 +0.29	165.65	163.62	164.76	98,200
15 Aug 23	165.00000 +0.79	165.59	163.84	164.21	64,200
14 Aug 23	164.21001 +4.21	164.93	159.00	159.00	82,900
11 Aug 23	160.00000 +1.00	160.61	157.37	157.37	136,800
10 Aug 23	159.00000 +0.56	166.00	152.61	166.00	119,000
09 Aug 23	158.44000 -1.90	161.11	156.91	160.34	135,000
08 Aug 23	160.34000 -9.39	169.00	160.04	169.00	93,600
04 Aug 23	169.73000 +0.29	171.39	167.38	170.35	21,400
03 Aug 23	169.44000 -1.18	171.44	167.72	168.86	27,400
02 Aug 23	170.62000 -6.39	175.27	167.46	175.22	61,900
01 Aug 23	177.00999 -2.04	178.71	176.52	177.46	38,600
31 Jul 23	179.05000 +3.16	180.06	176.02	176.51	114,400
28 Jul 23	175.89000 +0.86	179.28	174.34	175.83	54,700
27 Jul 23	175.03000 -5.13	181.70	174.10	180.36	59,400
26 Jul 23	180.16000 -3.34	183.13	179.84	183.13	28,500
25 Jul 23	183.50000 -0.96	186.51	182.23	185.01	43,600
24 Jul 23	184.46001 -2.14	185.27	181.05	185.27	43,700
21 Jul 23	186.60001 -0.47	187.71	185.04	187.43	32,900
20 Jul 23	187.07001 -0.75	188.22	186.11	188.01	25,900
19 Jul 23	187.82001 -1.54	190.65	185.68	189.37	44,400
18 Jul 23	189.36000 +1.45	191.51	185.60	187.31	51,800
17 Jul 23	187.91000 +1.98	189.21	185.36	185.36	20,400
14 Jul 23	185.92999 +1.20	187.34	183.29	184.03	25,200
13 Jul 23	184.73000 +1.19	185.27	183.45	183.93	48,200
12 Jul 23	183.53999 -1.88	185.20	182.80	184.74	17,700
11 Jul 23	185.42000 +0.32	187.13	184.64	186.34	20,200
10 Jul 23	185.10001 +2.10	188.80	183.27	183.99	63,500
07 Jul 23	183.00000 -2.25	186.82	182.81	186.01	21,900
06 Jul 23	185.25000 -2.54	187.01	183.78	185.76	39,300
05 Jul 23	187.78999 +0.15	189.15	185.26	185.43	28,300
04 Jul 23	187.64000 -1.66	188.57	186.76	188.01	29,500
30 Jun 23	189.30000 +5.96	190.00	184.30	184.32	65,900
29 Jun 23	183.34000 +3.78	183.54	178.76	178.99	41,400
28 Jun 23	179.56000 +2.24	179.72	176.51	177.29	45,600
27 Jun 23	177.32001 +1.79	177.95	174.05	175.55	72,500
26 Jun 23	175.53000 -1.21	176.68	173.30	176.30	62,500
23 Jun 23	176.74001 +2.78	177.51	171.55	172.54	81,000
22 Jun 23	173.96001 -3.03	176.00	172.58	175.89	107,200
21 Jun 23	176.99001 -3.42	180.46	174.50	178.87	46,800
20 Jun 23	180.41000 -0.38	183.00	178.34	178.65	47,900
19 Jun 23	180.78999 +0.49	180.96	178.85	179.96	25,700
16 Jun 23	180.30000 -3.70	184.97	179.10	184.97	70,600
15 Jun 23	184.00000 -0.08	184.90	180.58	182.78	49,500
14 Jun 23	184.08000 +1.67	184.98	181.57	181.57	26,000
13 Jun 23	182.41000 +0.28	183.04	179.53	182.43	29,200
12 Jun 23	182.13000 +5.10	182.21	178.16	178.30	36,400
09 Jun 23	177.03000 +0.82	179.27	175.25	177.84	38,800
08 Jun 23	176.21001 -3.07	178.77	174.98	178.48	70,400
07 Jun 23	179.28000 -11.14	191.80	177.96	190.42	109,200
06 Jun 23	190.42000 +4.27	190.97	184.71	184.71	70,200
05 Jun 23	186.14999 +4.89	187.38	180.15	181.24	82,600
02 Jun 23	181.25999 +0.19	183.86	178.35	181.60	35,700
01 Jun 23	181.07001 -0.53	182.04	175.95	175.95	36,900
31 May 23	181.60001 -2.15	183.02	179.14	183.02	97,700
30 May 23	183.75000 -2.85	187.00	183.48	184.04	41,300
29 May 23	186.60001 -2.22	187.94	186.45	187.19	9,200
26 May 23	188.82001 +4.82	188.83	183.02	183.02	57,000
25 May 23	184.00000 +3.52	184.92	179.69	179.69	32,000
24 May 23	180.48000 -0.51	181.79	178.30	181.14	40,100
23 May 23	180.99001 -3.66	184.53	180.00	183.51	42,000
19 May 23	184.64999 +1.77	185.10	181.96	182.43	61,000
18 May 23	182.88000 +0.40	184.32	180.71	181.01	37,800
17 May 23	182.48000 -2.14	185.05	180.70	184.14	34,200
16 May 23	184.62000 -1.48	186.14	183.62	185.70	48,400
15 May 23	186.10001 +2.70	186.65	182.01	182.75	61,000
12 May 23	183.39999 +0.40	184.76	180.72	180.73	29,000
11 May 23	183.00000 -1.17	186.11	180.69	184.53	39,600
10 May 23	184.17000 +5.13	185.45	179.20	180.08	53,900
09 May 23	179.03999 +0.04	182.91	178.05	178.52	40,500
08 May 23	179.00000 -1.82	181.20	175.00	180.80	64,500
05 May 23	180.82001 +7.22	183.14	175.27	175.27	65,700
04 May 23	173.60001 -3.87	179.97	173.46	179.89	71,700
03 May 23	177.47000 -7.69	186.12	177.17	186.12	66,300
02 May 23	185.16000 -2.86	190.31	185.01	188.02	68,400
01 May 23	188.02000 +1.96	188.48	185.71	186.68	53,200
28 Apr 23	186.06000 +2.29	186.80	182.97	183.99	80,300
27 Apr 23	183.77000 +1.87	184.21	181.01	181.01	32,600
26 Apr 23	181.89999 +2.14	183.08	180.73	180.77	54,500
25 Apr 23	179.75999 -1.20	180.75	177.81	179.78	25,500
24 Apr 23	180.96001 -0.92	183.65	178.76	183.65	17,000
21 Apr 23	181.88000 +2.88	183.52	179.14	179.14	61,100
20 Apr 23	179.00000 -0.52	180.70	175.99	176.41	31,700
19 Apr 23	179.52000 +0.53	181.84	176.70	176.70	27,700
18 Apr 23	178.99001 -3.89	183.69	178.54	183.05	30,300
17 Apr 23	182.88000 -0.76	183.82	181.01	183.31	14,800
14 Apr 23	183.64000 +2.11	184.53	178.19	180.08	37,500
13 Apr 23	181.53000 -0.60	185.10	181.51	184.98	31,400
12 Apr 23	182.13000 +0.09	185.48	181.80	183.70	35,300
11 Apr 23	182.03999 -1.10	184.23	180.32	183.52	32,100
10 Apr 23	183.14000 +0.20	184.70	181.50	183.00	33,100
06 Apr 23	182.94000 -0.51	183.29	180.00	183.01	67,500
05 Apr 23	183.45000 -2.12	185.20	182.83	185.20	37,700
04 Apr 23	185.57001 +0.94	185.75	184.01	184.01	35,200
03 Apr 23	184.63000 -0.93	185.03	182.50	185.03	50,500
31 Mar 23	185.56000 +3.24	185.89	182.93	182.93	64,800
30 Mar 23	182.32001 +2.93	182.71	178.21	180.87	25,500
29 Mar 23	179.39000 -0.29	181.69	179.24	180.34	47,700
28 Mar 23	179.67999 -3.50	181.79	177.23	181.32	98,200
27 Mar 23	183.17999 +0.38	185.85	182.40	182.80	199,100
24 Mar 23	182.80000 -2.43	186.12	182.32	185.43	120,400
23 Mar 23	185.23000 +3.40	187.01	182.11	182.11	67,100
22 Mar 23	181.83000 -1.26	184.49	179.52	182.51	47,700
21 Mar 23	183.09000 +4.33	184.27	178.56	179.99	95,700
20 Mar 23	178.75999 +3.67	180.99	172.98	175.09	104,000
17 Mar 23	175.09000 +3.47	179.40	172.38	172.43	155,400
16 Mar 23	171.62000 +2.45	171.62	167.47	167.48	75,500
15 Mar 23	169.17000 -2.27	171.56	166.46	169.68	49,800
14 Mar 23	171.44000 +3.98	171.44	166.92	169.05	98,200
13 Mar 23	167.46001 -0.22	168.97	164.75	166.55	54,200
10 Mar 23	167.67999 -0.52	171.15	165.03	168.20	54,200
09 Mar 23	168.20000 -4.68	173.25	167.47	171.39	59,500
08 Mar 23	172.88000 +2.35	173.50	170.00	170.11	46,800
07 Mar 23	170.53000 -0.57	173.00	170.15	170.51	97,800
06 Mar 23	171.10001 +1.75	173.00	168.91	169.28	96,100
03 Mar 23	169.35001 +1.95	170.34	166.98	167.01	86,000
02 Mar 23	167.39999 +8.38	169.01	161.25	161.98	99,900
01 Mar 23	159.02000 +0.45	160.31	156.42	158.59	62,600
28 Feb 23	158.57001 +2.98	159.01	156.00	156.06	65,600
27 Feb 23	155.59000 -0.45	158.90	155.05	157.65	29,100
24 Feb 23	156.03999 -0.22	156.29	153.30	156.29	146,500
23 Feb 23	156.25999 -0.46	159.20	155.60	156.71	42,700
22 Feb 23	156.72000 -1.97	159.64	154.94	159.00	49,300
21 Feb 23	158.69000 -0.33	160.09	155.64	156.25	35,700
17 Feb 23	159.02000 -3.32	163.62	156.43	160.60	30,300
16 Feb 23	162.34000 -3.61	163.92	160.25	163.01	43,600
15 Feb 23	165.95000 +0.91	167.95	163.22	163.22	46,100
14 Feb 23	165.03999 +2.60	167.70	162.28	162.28	62,800
13 Feb 23	162.44000 +1.21	163.25	160.99	162.00	90,400
10 Feb 23	161.23000 -3.14	164.38	159.10	163.22	27,100
09 Feb 23	164.37000 +0.13	168.07	163.50	165.59	37,300
08 Feb 23	164.24001 -0.03	167.00	163.08	163.28	20,000
07 Feb 23	164.27000 +1.83	164.85	161.16	162.96	36,100
06 Feb 23	162.44000 +0.38	164.56	161.37	161.49	51,100
03 Feb 23	162.06000 +3.06	163.57	157.95	157.98	41,300
02 Feb 23	159.00000 +2.85	162.00	157.14	157.14	52,200
01 Feb 23	156.14999 +1.50	158.96	154.65	154.65	95,900
31 Jan 23	154.64999 +6.65	155.10	148.40	148.40	59,700
30 Jan 23	148.00000 -1.20	150.21	147.59	147.59	69,700
27 Jan 23	149.20000 +0.54	150.07	147.05	148.00	32,400
26 Jan 23	148.66000 +5.33	150.76	145.06	146.83	69,200
25 Jan 23	143.33000 -2.67	146.25	141.63	144.08	110,100
24 Jan 23	146.00000 -1.16	147.77	145.79	147.02	66,700
23 Jan 23	147.16000 -2.98	150.93	144.68	150.14	60,700
20 Jan 23	150.14000 +2.84	150.64	145.96	147.42	62,400
19 Jan 23	147.30000 +0.76	147.98	142.21	142.47	74,900
18 Jan 23	146.53999 +6.30	147.61	141.34	141.55	84,500
17 Jan 23	140.24001 -1.76	142.18	139.00	140.64	155,600
16 Jan 23	142.00000 +0.30	142.24	140.87	141.70	32,500
13 Jan 23	141.70000 +1.20	144.50	140.42	140.42	77,200
12 Jan 23	140.50000 -9.50	151.01	140.01	151.00	104,900
11 Jan 23	150.00000 -2.00	152.85	148.00	152.24	37,300
10 Jan 23	152.00000 +2.79	152.16	148.93	149.39	33,600
09 Jan 23	149.21001 +3.29	149.40	145.99	146.31	26,200
06 Jan 23	145.92000 -2.33	148.93	143.17	148.93	52,600
05 Jan 23	148.25000 -5.65	153.09	148.00	153.09	37,100
04 Jan 23	153.89999 -0.76	156.00	153.24	155.99	37,000
03 Jan 23	154.66000 +2.75	156.00	152.50	154.98	35,800
30 Dec 22	151.91000 +0.09	152.93	150.55	150.55	37,800
29 Dec 22	151.82001 +3.40	153.42	148.78	148.78	32,400
28 Dec 22	148.42000 +1.42	149.58	146.15	147.00	23,500
23 Dec 22	147.00000 -1.40	147.87	144.52	147.87	47,200
22 Dec 22	148.39999 -0.63	148.40	145.79	147.98	21,800
21 Dec 22	149.03000 +1.60	150.90	146.00	147.67	49,900
20 Dec 22	147.42999 +0.39	148.33	146.00	146.74	27,200
19 Dec 22	147.03999 -2.97	148.97	145.30	148.42	42,000
16 Dec 22	150.00999 -1.85	152.80	149.00	151.00	70,500
15 Dec 22	151.86000 -1.42	152.00	147.93	151.14	49,500
14 Dec 22	153.28000 -0.72	155.09	151.29	154.01	37,400
13 Dec 22	154.00000 -0.46	160.92	152.60	156.99	157,400
12 Dec 22	154.46001 +6.04	157.35	149.02	149.02	50,700
09 Dec 22	148.42000 +2.09	150.63	146.00	146.00	60,700
08 Dec 22	146.33000 -0.06	148.03	143.57	146.98	68,900
07 Dec 22	146.39000 -5.88	152.28	145.55	152.00	39,800
06 Dec 22	152.27000 +1.18	154.34	149.86	151.17	66,200
05 Dec 22	151.09000 -6.40	157.72	150.57	156.60	40,300
02 Dec 22	157.49001 +1.24	159.72	154.01	154.01	53,400
01 Dec 22	156.25000 +4.05	158.47	152.46	152.46	69,000
30 Nov 22	152.20000 +8.47	152.90	143.87	143.87	63,900
29 Nov 22	143.73000 -4.30	148.46	142.15	148.07	32,300
28 Nov 22	148.03000 -2.70	152.00	147.34	149.19	49,300
25 Nov 22	150.73000 -0.75	151.12	148.77	150.65	12,900
24 Nov 22	151.48000 +1.36	151.75	150.02	150.63	7,000
23 Nov 22	150.12000 +1.82	151.72	148.50	148.50	40,200
22 Nov 22	148.30000 +1.10	148.42	143.53	147.05	24,700
21 Nov 22	147.20000 -1.47	149.65	146.66	148.47	28,700
18 Nov 22	148.67000 -2.48	153.98	148.48	153.98	23,900
17 Nov 22	151.14999 -4.85	155.81	149.72	155.17	61,800
16 Nov 22	156.00000 -2.63	159.39	154.82	157.09	35,200
15 Nov 22	158.63000 +5.85	160.91	154.46	156.05	64,600
14 Nov 22	152.78000 -3.40	156.18	152.78	153.12	77,100
11 Nov 22	156.17999 +5.41	157.99	149.43	150.77	95,000
10 Nov 22	150.77000 +9.23	154.57	145.08	145.09	100,900
09 Nov 22	141.53999 -1.99	142.22	139.75	141.53	53,800
08 Nov 22	143.53000 +1.61	144.39	139.91	142.07	55,300
07 Nov 22	141.92000 -0.26	145.06	139.59	143.06	56,400
04 Nov 22	142.17999 -2.17	148.22	139.88	142.04	114,700
03 Nov 22	144.35001 -1.20	148.33	143.10	143.56	44,500
02 Nov 22	145.55000 -4.15	150.10	143.99	150.10	76,200
01 Nov 22	149.70000 +4.29	151.55	146.25	146.40	51,500
31 Oct 22	145.41000 -3.98	150.37	145.00	148.98	46,000
28 Oct 22	149.39000 +6.60	150.28	142.86	143.07	37,500
27 Oct 22	142.78999 +2.75	143.04	138.26	140.16	108,700
26 Oct 22	140.03999 -2.01	141.61	138.50	141.23	56,000
25 Oct 22	142.05000 +0.53	146.04	141.25	143.12	52,000
24 Oct 22	141.52000 -1.59	142.85	138.09	142.85	83,600
21 Oct 22	143.11000 -0.71	144.34	141.66	142.90	51,500
20 Oct 22	143.82001 -2.30	147.13	142.84	145.69	51,100
19 Oct 22	146.12000 -1.19	146.47	143.32	145.94	35,700
18 Oct 22	147.31000 +2.82	150.63	146.88	147.99	67,400
17 Oct 22	144.49001 +5.30	145.68	140.38	140.38	74,500
14 Oct 22	139.19000 +2.11	141.76	137.01	138.06	68,100
13 Oct 22	137.08000 +2.34	139.37	131.44	131.58	40,200
12 Oct 22	134.74001 +2.28	135.15	129.65	132.46	46,600
11 Oct 22	132.46001 -5.54	138.80	132.21	135.33	47,800
07 Oct 22	138.00000 -4.31	139.83	136.62	139.63	66,000
06 Oct 22	142.31000 -0.82	144.32	141.36	142.41	41,300
05 Oct 22	143.13000 +2.35	143.21	138.81	139.67	60,700
04 Oct 22	140.78000 +2.09	142.23	139.49	142.18	59,400
03 Oct 22	138.69000 +1.62	140.41	135.88	137.79	54,500
30 Sep 22	137.07001 +1.46	138.11	135.41	135.61	92,600
29 Sep 22	135.61000 -3.58	138.34	134.63	137.74	64,400
28 Sep 22	139.19000 +1.28	140.25	137.20	138.14	74,900
27 Sep 22	137.91000 -1.31	140.68	136.77	139.36	84,900
26 Sep 22	139.22000 +8.10	141.99	130.91	130.91	106,100
23 Sep 22	131.12000 -0.45	132.27	124.90	131.96	74,900
22 Sep 22	131.57001 -6.39	137.33	131.57	136.97	61,400
21 Sep 22	137.96001 +0.70	139.55	135.70	137.05	64,900
20 Sep 22	137.25999 -0.52	138.15	135.89	137.10	89,300
19 Sep 22	137.78000 +1.77	138.07	134.10	134.40	98,600
16 Sep 22	136.00999 -6.86	142.46	134.90	139.96	121,200
15 Sep 22	142.87000 -0.73	143.47	141.81	142.18	41,700
14 Sep 22	143.60001 +4.53	143.60	137.89	139.19	49,200
13 Sep 22	139.07001 -4.40	140.91	137.53	140.91	47,800
12 Sep 22	143.47000 +1.07	145.34	142.84	143.00	56,600
09 Sep 22	142.39999 -2.15	145.45	141.07	144.96	41,500
08 Sep 22	144.55000 +0.16	145.67	142.28	143.19	82,200
07 Sep 22	144.39000 +1.54	144.67	140.86	143.74	56,500
06 Sep 22	142.85001 -2.20	145.84	142.62	145.05	35,300
02 Sep 22	145.05000 -1.15	147.02	142.88	146.86	37,900
01 Sep 22	146.20000 -5.24	151.82	145.01	151.44	51,400
31 Aug 22	151.44000 -1.77	155.48	151.28	153.00	50,500
30 Aug 22	153.21001 -0.21	155.50	152.53	153.04	23,400
29 Aug 22	153.42000 -2.26	157.33	153.21	154.80	24,400
26 Aug 22	155.67999 -5.07	160.48	155.12	160.48	38,100
25 Aug 22	160.75000 +0.63	162.90	159.50	160.22	29,600
24 Aug 22	160.12000 +0.91	162.36	158.73	158.73	28,700
23 Aug 22	159.21001 +1.90	159.97	155.70	156.66	24,800
22 Aug 22	157.31000 -3.30	159.99	155.31	159.88	72,900
19 Aug 22	160.61000 -7.16	166.36	160.44	166.36	40,700
18 Aug 22	167.77000 +3.35	169.49	162.19	163.37	102,000
17 Aug 22	164.42000 -1.43	165.00	162.27	164.03	55,800
16 Aug 22	165.85001 -1.80	168.99	163.23	168.00	40,700
15 Aug 22	167.64999 +3.07	167.87	163.60	163.60	37,100
12 Aug 22	164.58000 -1.28	165.72	162.25	163.49	56,000
11 Aug 22	165.86000 -3.71	170.46	163.99	170.01	95,100
10 Aug 22	169.57001 +11.86	173.45	160.00	160.00	167,000
09 Aug 22	157.71001 -4.67	161.20	157.36	161.20	68,200
08 Aug 22	162.38000 +3.91	164.53	158.55	158.55	54,000
05 Aug 22	158.47000 -3.48	159.56	155.69	159.56	49,600
04 Aug 22	161.95000 +2.56	163.29	159.00	159.49	44,800
03 Aug 22	159.39000 +13.82	159.62	146.82	146.83	76,500
02 Aug 22	145.57001 -7.51	153.53	144.84	152.01	93,200
29 Jul 22	153.08000 +0.06	155.00	152.35	153.21	33,000
28 Jul 22	153.02000 +2.29	153.88	149.84	150.89	38,000
27 Jul 22	150.73000 +2.76	152.15	147.69	148.57	38,800
26 Jul 22	147.97000 -4.47	152.36	147.42	152.36	52,300
25 Jul 22	152.44000 +0.40	153.78	150.74	152.98	37,200
22 Jul 22	152.03999 -2.13	155.16	151.65	155.16	54,700
21 Jul 22	154.17000 +0.13	156.48	152.84	154.04	35,600
20 Jul 22	154.03999 +2.39	156.52	150.33	152.37	52,500
19 Jul 22	151.64999 +5.41	154.32	145.25	147.05	77,300
18 Jul 22	146.24001 +0.84	150.07	144.89	145.01	36,000
15 Jul 22	145.39999 +4.74	146.05	141.06	141.53	42,100
14 Jul 22	140.66000 +1.57	142.18	137.85	137.85	29,800
13 Jul 22	139.09000 -1.17	140.73	136.71	138.43	24,000
12 Jul 22	140.25999 -0.01	142.46	138.69	140.27	34,300
11 Jul 22	140.27000 -5.34	144.91	139.51	144.91	29,100
08 Jul 22	145.61000 -1.21	148.76	145.06	147.04	26,400
07 Jul 22	146.82001 +5.45	147.09	142.03	142.04	40,500
06 Jul 22	141.37000 +0.56	142.29	139.29	141.80	24,600
05 Jul 22	140.81000 +3.59	141.63	136.71	137.46	28,900
04 Jul 22	137.22000 -1.74	141.73	136.18	141.69	30,500
30 Jun 22	138.96001 +1.22	139.63	133.01	136.44	51,800
29 Jun 22	137.74001 -4.65	142.38	135.28	141.53	49,700
28 Jun 22	142.39000 +1.79	143.12	140.96	142.18	36,400
27 Jun 22	140.60001 -4.34	146.50	139.83	144.80	40,000
24 Jun 22	144.94000 +7.93	145.39	139.88	139.88	78,800
23 Jun 22	137.00999 +4.51	138.07	132.95	133.91	44,000
22 Jun 22	132.50000 +5.21	136.00	126.08	126.70	94,400
21 Jun 22	127.29000 +0.57	129.51	125.97	125.97	52,500
20 Jun 22	126.72000 +1.07	127.43	124.91	126.24	24,200
17 Jun 22	125.65000 +5.62	127.44	121.03	121.19	56,400
16 Jun 22	120.03000 -6.41	124.19	119.48	123.28	50,200
15 Jun 22	126.44000 +4.59	127.03	121.43	123.07	95,000
14 Jun 22	121.85000 -5.58	127.03	120.89	127.03	54,500
13 Jun 22	127.43000 -2.96	128.12	123.20	127.46	88,800
10 Jun 22	130.39000 -6.33	135.59	130.21	135.59	97,800
09 Jun 22	136.72000 -1.46	138.05	135.89	137.43	29,500
08 Jun 22	138.17999 -0.50	139.80	137.31	137.44	27,900
07 Jun 22	138.67999 -1.61	140.50	137.00	139.47	40,900
06 Jun 22	140.28999 -0.25	143.14	140.03	142.47	21,000
03 Jun 22	140.53999 -4.16	145.75	138.57	144.42	47,100
02 Jun 22	144.70000 +6.16	144.70	137.10	138.58	52,600
01 Jun 22	138.53999 -1.93	143.27	137.75	142.04	61,900
31 May 22	140.47000 +1.82	142.28	135.83	138.66	99,100
30 May 22	138.64999 +1.64	139.44	137.08	137.08	24,800
27 May 22	137.00999 +4.36	138.34	132.70	132.73	88,000
26 May 22	132.64999 +0.93	133.89	130.87	132.00	57,300
25 May 22	131.72000 +0.07	133.81	130.05	131.97	67,900
24 May 22	131.64999 -14.35	145.66	131.37	145.66	83,700
20 May 22	146.00000 +5.35	147.48	141.53	141.53	95,600
19 May 22	140.64999 -2.61	146.81	139.05	143.14	76,100
18 May 22	143.25999 +1.64	143.32	139.02	140.92	78,200
17 May 22	141.62000 +4.62	141.75	137.97	140.61	67,300
16 May 22	137.00000 +0.45	138.40	135.20	136.46	55,200
13 May 22	136.55000 +4.82	138.20	133.87	133.88	80,900
12 May 22	131.73000 +1.54	132.88	129.54	130.00	79,000
11 May 22	130.19000 -2.49	134.35	129.88	131.41	106,500
10 May 22	132.67999 +0.49	136.11	130.00	136.11	85,600
09 May 22	132.19000 -6.20	139.43	131.34	136.76	104,800
06 May 22	138.39000 +9.18	140.45	128.41	133.64	137,000
05 May 22	129.21001 -11.13	136.78	127.24	136.78	80,600
04 May 22	140.34000 -0.74	141.07	132.59	141.07	105,300
03 May 22	141.08000 -0.85	142.24	138.47	141.88	115,800
02 May 22	141.92999 -0.23	144.68	141.48	142.65	113,700
29 Apr 22	142.16000 -1.15	144.56	141.22	141.22	33,600
28 Apr 22	143.31000 +1.31	144.98	142.00	143.57	64,900
27 Apr 22	142.00000 +0.87	144.28	139.91	139.91	65,600
26 Apr 22	141.13000 -4.41	145.37	138.78	145.37	55,300
25 Apr 22	145.53999 +7.19	146.90	136.69	136.98	158,600
22 Apr 22	138.35001 +0.34	140.70	137.55	137.97	44,400
21 Apr 22	138.00999 -5.19	144.70	136.72	144.19	125,300
20 Apr 22	143.20000 -5.13	150.88	142.53	148.64	53,100
19 Apr 22	148.33000 +3.52	148.79	143.87	143.87	92,300
18 Apr 22	144.81000 -1.72	146.48	142.58	146.47	48,700
14 Apr 22	146.53000 -4.12	151.52	145.81	151.52	42,200
13 Apr 22	150.64999 +0.29	153.98	150.00	150.06	30,000
12 Apr 22	150.36000 -3.70	156.58	148.53	154.51	82,300
11 Apr 22	154.06000 -5.45	159.75	153.86	159.51	60,800
08 Apr 22	159.50999 -9.39	167.82	159.49	167.41	62,000
07 Apr 22	168.89999 +0.57	169.84	166.00	168.34	62,800
06 Apr 22	168.33000 -0.75	169.21	161.98	165.79	59,700
05 Apr 22	169.08000 +1.17	170.49	165.87	167.84	46,800
04 Apr 22	167.91000 +6.41	167.94	162.08	162.08	53,000
01 Apr 22	161.50000 -2.12	165.97	159.72	164.73	44,700
31 Mar 22	163.62000 -1.43	167.62	163.33	165.23	65,000
30 Mar 22	165.05000 -1.55	166.70	163.08	165.18	31,300
29 Mar 22	166.60001 +0.86	169.08	164.57	167.99	52,700
28 Mar 22	165.74001 +1.42	169.45	163.11	166.13	66,200
25 Mar 22	164.32001 -1.96	166.32	162.60	166.32	66,100
24 Mar 22	166.28000 -0.82	167.48	163.77	167.20	70,900
23 Mar 22	167.10001 -2.98	172.68	167.00	167.93	83,300
22 Mar 22	170.08000 +3.08	170.26	166.23	167.47	50,200
21 Mar 22	167.00000 -3.21	170.57	165.00	169.53	43,000
18 Mar 22	170.21001 +0.72	171.72	167.99	167.99	86,800
17 Mar 22	169.49001 +3.90	171.00	162.59	163.91	70,900
16 Mar 22	165.59000 +4.90	166.33	160.85	161.00	78,900
15 Mar 22	160.69000 +6.43	160.84	154.85	154.85	61,900
14 Mar 22	154.25999 -1.67	160.69	154.26	155.47	55,800
11 Mar 22	155.92999 -1.42	158.02	154.54	157.17	100,700
10 Mar 22	157.35001 -0.44	157.90	152.59	154.01	61,600
09 Mar 22	157.78999 +11.04	158.53	149.59	149.59	75,300
08 Mar 22	146.75000 -0.02	149.76	144.87	145.19	71,600
07 Mar 22	146.77000 +3.43	147.70	140.75	143.29	174,200
04 Mar 22	143.34000 -3.86	149.03	142.00	149.03	129,800
03 Mar 22	147.20000 -4.83	150.72	146.98	150.68	150,800
02 Mar 22	152.03000 +8.05	152.06	143.00	144.08	146,700
01 Mar 22	143.98000 -1.33	147.99	143.13	145.31	41,100
28 Feb 22	145.31000 -0.44	146.40	142.60	144.72	49,700
25 Feb 22	145.75000 +0.26	146.19	141.66	146.19	57,000
24 Feb 22	145.49001 +3.45	146.16	139.40	139.40	158,800
23 Feb 22	142.03999 -5.33	149.07	141.75	148.05	155,500
22 Feb 22	147.37000 -3.62	150.83	146.99	150.83	88,900
18 Feb 22	150.99001 -3.27	156.47	150.99	153.25	86,900
17 Feb 22	154.25999 -5.99	159.75	154.26	157.89	39,000
16 Feb 22	160.25000 -3.24	166.54	156.30	164.21	70,400
15 Feb 22	163.49001 +3.25	164.70	161.44	163.21	57,700
14 Feb 22	160.24001 +0.73	163.38	158.88	159.47	74,400
11 Feb 22	159.50999 -0.87	164.30	158.00	159.70	84,100
10 Feb 22	160.38000 -6.44	165.87	159.73	163.57	74,400
09 Feb 22	166.82001 +4.31	167.59	164.47	165.14	43,700
08 Feb 22	162.50999 -2.22	165.13	161.83	162.90	70,100
07 Feb 22	164.73000 +0.74	166.34	162.17	164.61	80,400
04 Feb 22	163.99001 +5.59	165.57	158.33	159.99	48,700
03 Feb 22	158.39999 -4.97	166.00	157.50	166.00	89,100
02 Feb 22	163.37000 -3.75	169.22	161.76	169.22	67,000
01 Feb 22	167.12000 +2.24	167.79	163.35	165.06	78,000
31 Jan 22	164.88000 +4.29	165.35	159.79	160.52	88,800
28 Jan 22	160.59000 +11.07	160.92	149.26	149.90	102,900
27 Jan 22	149.52000 -0.93	152.17	148.44	152.17	78,200
26 Jan 22	150.45000 +0.57	155.50	150.08	151.88	87,700
25 Jan 22	149.88000 -5.90	154.48	146.51	153.26	93,200
24 Jan 22	155.78000 +3.28	156.18	145.46	150.00	79,000
21 Jan 22	152.50000 -4.27	156.42	152.26	156.00	48,800
20 Jan 22	156.77000 +3.22	160.02	154.64	154.64	38,800
19 Jan 22	153.55000 -1.76	159.87	153.39	155.67	54,200
18 Jan 22	155.31000 -3.21	157.23	154.09	155.68	42,700
17 Jan 22	158.52000 +1.47	160.15	158.09	159.69	11,000
14 Jan 22	157.05000 -1.50	159.89	154.64	157.12	60,600
13 Jan 22	158.55000 -0.63	160.88	158.05	159.87	60,600
12 Jan 22	159.17999 -0.07	161.40	157.43	161.34	44,500
11 Jan 22	159.25000 +2.13	160.65	156.01	157.39	73,000
10 Jan 22	157.12000 -1.57	157.12	150.29	156.58	56,500
07 Jan 22	158.69000 -3.61	163.60	157.02	162.30	64,700
06 Jan 22	162.30000 -2.88	167.55	162.07	164.79	71,100
05 Jan 22	165.17999 -5.53	172.13	163.07	172.13	80,100
04 Jan 22	170.71001 -6.62	179.98	165.81	177.34	107,400
31 Dec 21	177.33000 -3.66	182.09	177.28	182.07	39,000
30 Dec 21	180.99001 +2.42	182.79	178.80	179.80	45,800
29 Dec 21	178.57001 +0.97	180.22	176.25	177.60	57,200
24 Dec 21	177.60001 +0.97	177.60	176.46	177.17	4,000
23 Dec 21	176.63000 +3.16	177.22	171.98	173.88	71,300
22 Dec 21	173.47000 +0.01	174.49	171.32	172.02	97,400
21 Dec 21	173.46001 +4.98	174.08	170.66	170.66	39,100
20 Dec 21	168.48000 -2.62	169.50	164.38	168.01	53,100
17 Dec 21	171.10001 +0.63	173.20	167.12	167.81	75,000
16 Dec 21	170.47000 -6.27	179.23	168.03	177.04	74,600
15 Dec 21	176.74001 +1.26	176.89	172.06	175.54	79,400
14 Dec 21	175.48000 -3.27	179.39	174.57	178.19	60,600
13 Dec 21	178.75000 -4.44	183.18	174.99	183.18	150,600
10 Dec 21	183.19000 +0.29	185.12	182.41	183.90	27,600
09 Dec 21	182.89999 -2.61	187.73	182.25	185.51	38,100
08 Dec 21	185.50999 -3.22	188.73	184.38	188.73	44,000
07 Dec 21	188.73000 +3.29	194.48	188.04	188.20	74,000
06 Dec 21	185.44000 +3.24	186.28	178.77	182.20	93,300
03 Dec 21	182.20000 -11.54	194.72	179.17	194.72	140,800
02 Dec 21	193.74001 +5.94	194.46	186.02	186.26	58,300
01 Dec 21	187.80000 -7.45	197.04	187.25	196.66	54,000
30 Nov 21	195.25000 -9.64	205.66	193.02	204.00	124,800
29 Nov 21	204.89000 +3.19	206.00	203.00	204.01	56,100
26 Nov 21	201.70000 -0.69	206.10	201.17	201.19	65,200
25 Nov 21	202.39000 +2.37	202.73	200.00	200.50	25,500
24 Nov 21	200.02000 -3.78	205.82	199.51	204.57	76,100
23 Nov 21	203.80000 -14.79	217.31	203.61	217.31	131,300
22 Nov 21	218.59000 -10.51	229.98	217.88	229.20	78,500
19 Nov 21	229.10001 +4.32	229.88	223.84	224.78	49,400
18 Nov 21	224.78000 +2.43	225.88	222.27	223.55	63,500
17 Nov 21	222.35001 +3.62	224.17	220.40	220.48	84,000
16 Nov 21	218.73000 +5.38	220.00	213.00	213.00	64,300
15 Nov 21	213.35001 +2.06	214.06	208.35	213.96	87,300
12 Nov 21	211.28999 +3.23	211.88	207.67	207.74	38,300
11 Nov 21	208.06000 +2.05	210.12	206.95	207.30	29,100
10 Nov 21	206.00999 -2.31	210.00	204.41	206.37	47,300
09 Nov 21	208.32001 -1.80	210.63	206.51	209.18	84,700
08 Nov 21	210.12000 +8.63	210.12	201.49	202.02	80,300
05 Nov 21	201.49001 +4.94	201.67	194.87	199.59	81,900
04 Nov 21	196.55000 -0.43	199.00	193.77	196.46	99,400
03 Nov 21	196.98000 -0.10	197.88	193.64	197.88	31,700
02 Nov 21	197.08000 +2.08	197.87	192.33	195.30	59,600
01 Nov 21	195.00000 +2.92	196.00	191.77	194.92	54,800
29 Oct 21	192.08000 +0.07	193.54	189.26	192.55	61,100
28 Oct 21	192.00999 +2.63	193.79	186.02	189.48	37,200
27 Oct 21	189.38000 +4.39	190.26	183.87	184.67	66,100
26 Oct 21	184.99001 -5.81	191.62	184.99	191.40	63,100
25 Oct 21	190.80000 -0.57	192.05	189.10	191.43	27,500
22 Oct 21	191.37000 -2.50	194.04	191.07	193.95	20,300
21 Oct 21	193.87000 +2.33	194.65	191.84	191.84	25,400
20 Oct 21	191.53999 -3.54	196.50	190.20	195.03	26,600
19 Oct 21	195.08000 +3.19	195.30	191.50	192.46	65,800
18 Oct 21	191.89000 +2.67	191.96	188.54	188.64	39,500
15 Oct 21	189.22000 -1.25	191.40	187.80	189.04	20,200
14 Oct 21	190.47000 +1.66	193.30	188.04	190.84	26,600
13 Oct 21	188.81000 +0.82	191.50	186.94	186.94	35,100
12 Oct 21	187.99001 +1.03	188.40	186.48	186.96	26,300
08 Oct 21	186.96001 +1.31	189.11	185.05	185.65	65,800
07 Oct 21	185.64999 +7.17	186.26	179.47	179.60	63,000
06 Oct 21	178.48000 +0.95	178.65	174.39	175.37	40,200
05 Oct 21	177.53000 +2.78	179.40	174.98	175.24	37,600
04 Oct 21	174.75000 -7.79	182.50	171.32	182.50	74,200
01 Oct 21	182.53999 -0.20	182.92	177.93	182.74	43,100
30 Sep 21	182.74001 +0.61	185.52	181.38	182.17	55,500
29 Sep 21	182.13000 +0.65	185.90	181.03	185.73	46,000
28 Sep 21	181.48000 -5.02	183.73	179.49	183.61	79,200
27 Sep 21	186.50000 -6.55	193.37	185.37	193.37	60,800
24 Sep 21	193.05000 -0.92	193.73	191.00	192.85	21,700
23 Sep 21	193.97000 -4.36	198.56	193.58	198.56	34,800
22 Sep 21	198.33000 +3.55	198.56	193.37	195.00	44,800
21 Sep 21	194.78000 +1.28	195.99	192.52	193.68	40,100
20 Sep 21	193.50000 -3.29	197.13	188.86	193.80	86,700
17 Sep 21	196.78999 -3.52	201.03	195.71	200.27	101,900
16 Sep 21	200.31000 +0.38	200.99	195.61	199.35	37,600
15 Sep 21	199.92999 +0.56	200.99	195.63	197.90	43,000
14 Sep 21	199.37000 +2.62	199.50	191.62	197.02	45,400
13 Sep 21	196.75000 -8.30	205.00	195.45	205.00	77,000
10 Sep 21	205.05000 +4.27	205.09	199.20	201.36	54,700
09 Sep 21	200.78000 +1.78	202.42	197.14	199.00	55,900
08 Sep 21	199.00000 -1.92	203.36	198.57	200.93	108,500
07 Sep 21	200.92000 -3.73	204.80	198.95	202.66	71,200
03 Sep 21	204.64999 +0.32	204.86	201.66	204.01	33,100
02 Sep 21	204.33000 -1.30	207.25	202.82	207.00	44,000
01 Sep 21	205.63000 +0.95	207.32	203.74	204.97	70,400
31 Aug 21	204.67999 +0.90	204.72	201.58	203.99	62,900
30 Aug 21	203.78000 +4.15	204.25	197.65	199.35	75,800
27 Aug 21	199.63000 +2.02	199.93	196.62	196.62	78,700
26 Aug 21	197.61000 -0.01	197.88	195.00	195.71	108,800
25 Aug 21	197.62000 +3.23	199.02	194.50	194.50	108,200
24 Aug 21	194.39000 +2.80	195.70	190.24	191.59	81,800
23 Aug 21	191.59000 +3.50	191.79	187.80	188.00	65,700
20 Aug 21	188.09000 +2.09	188.65	186.11	186.22	39,700
19 Aug 21	186.00000 +4.09	187.00	180.00	181.87	66,200
18 Aug 21	181.91000 +3.09	182.21	178.35	179.29	29,800
17 Aug 21	178.82001 -0.51	179.46	176.70	178.76	20,000
16 Aug 21	179.33000 -3.24	183.49	178.48	181.50	58,500
13 Aug 21	182.57001 +3.89	183.12	178.84	181.99	113,600
12 Aug 21	178.67999 -0.95	180.86	178.02	178.98	38,700
11 Aug 21	179.63000 +2.81	180.21	174.89	174.89	95,200
10 Aug 21	176.82001 -0.09	179.94	175.29	175.29	119,400
09 Aug 21	176.91000 +5.92	179.45	171.55	171.55	115,500
06 Aug 21	170.99001 +2.43	171.97	161.39	165.99	71,300
05 Aug 21	168.56000 +0.56	169.44	167.49	167.52	58,500
04 Aug 21	168.00000 +2.78	168.69	165.39	166.00	46,000
03 Aug 21	165.22000 +3.36	165.68	162.20	162.70	53,600
30 Jul 21	161.86000 -2.01	162.74	161.10	161.61	40,500
29 Jul 21	163.87000 -0.61	165.36	162.80	164.48	32,300
28 Jul 21	164.48000 -0.53	167.70	164.02	164.02	32,700
27 Jul 21	165.00999 +1.74	165.33	161.92	165.33	48,300
26 Jul 21	163.27000 -1.63	164.90	162.01	164.90	63,500
23 Jul 21	164.89999 +0.12	166.22	163.49	164.78	19,900
22 Jul 21	164.78000 +0.99	166.50	162.94	165.19	25,800
21 Jul 21	163.78999 +1.22	164.05	161.65	162.30	23,700
20 Jul 21	162.57001 +2.16	165.15	159.04	161.04	27,900
19 Jul 21	160.41000 +2.89	160.83	151.89	155.93	62,000
16 Jul 21	157.52000 -0.14	160.45	156.28	157.47	58,900
15 Jul 21	157.66000 -3.95	161.61	153.83	161.61	80,000
14 Jul 21	161.61000 -0.28	162.92	160.00	161.31	32,200
13 Jul 21	161.89000 -1.02	163.22	159.74	163.00	55,200
12 Jul 21	162.91000 -6.16	168.22	162.83	168.19	52,700
09 Jul 21	169.07001 +3.02	169.54	164.73	164.73	95,000
08 Jul 21	166.05000 -0.42	167.12	162.47	164.31	57,300
07 Jul 21	166.47000 -1.20	168.10	165.34	167.94	42,600
06 Jul 21	167.67000 +4.63	167.70	163.27	163.27	41,700
05 Jul 21	163.03999 -2.06	164.04	162.18	163.67	21,800
02 Jul 21	165.10001 +2.03	166.78	163.01	165.69	113,700
30 Jun 21	163.07001 -1.77	166.13	162.00	166.13	151,900
29 Jun 21	164.84000 +4.98	165.36	159.01	159.01	131,500
28 Jun 21	159.86000 +4.36	161.27	155.60	156.69	68,200
25 Jun 21	155.50000 -1.00	157.28	155.16	157.19	97,300
24 Jun 21	156.50000 +3.11	158.13	154.47	154.84	108,400
23 Jun 21	153.39000 +2.63	154.55	149.00	150.62	75,400
22 Jun 21	150.75999 +3.72	152.44	147.04	147.04	83,500
21 Jun 21	147.03999 -5.78	154.24	146.32	154.24	86,500
18 Jun 21	152.82001 -1.46	155.87	152.35	154.47	269,100
17 Jun 21	154.28000 +5.93	154.89	148.01	148.39	83,700
16 Jun 21	148.35001 +0.60	151.03	147.40	147.40	53,400
15 Jun 21	147.75000 -4.24	152.21	147.49	152.20	102,300
14 Jun 21	151.99001 +10.35	152.80	144.30	144.30	205,700
11 Jun 21	141.64000 -1.20	142.73	140.49	142.70	54,000
10 Jun 21	142.84000 +7.15	143.50	135.69	135.69	129,700
09 Jun 21	135.69000 +1.98	136.68	133.05	133.70	51,100
08 Jun 21	133.71001 +0.70	134.43	131.18	133.98	59,300
07 Jun 21	133.00999 -2.49	135.53	132.70	135.53	52,300
04 Jun 21	135.50000 +2.42	137.95	133.69	133.69	55,800
03 Jun 21	133.08000 -0.06	134.37	130.88	132.70	98,300
02 Jun 21	133.14000 -2.17	135.68	132.60	135.01	83,200
01 Jun 21	135.31000 -1.83	139.62	135.18	138.28	106,300
31 May 21	137.14000 +0.15	137.70	136.44	136.44	35,200
28 May 21	136.99001 -0.61	138.49	135.88	138.49	120,800
27 May 21	137.60001 -2.47	140.36	136.49	140.36	144,500
26 May 21	140.07001 -1.78	144.35	139.60	143.65	162,100
25 May 21	141.85001 +0.28	142.88	140.84	142.88	201,900
21 May 21	141.57001 -1.85	143.40	141.12	143.40	61,800
20 May 21	143.42000 -2.42	147.75	143.12	145.84	89,500
19 May 21	145.84000 +3.93	146.01	138.45	140.22	82,900
18 May 21	141.91000 +0.81	144.41	141.30	141.30	41,800
17 May 21	141.10001 +1.66	141.53	137.40	137.40	70,700
14 May 21	139.44000 +2.73	139.87	135.99	135.99	49,000
13 May 21	136.71001 -1.44	139.78	136.05	139.78	58,700
12 May 21	138.14999 -2.08	141.09	135.00	139.34	71,800
11 May 21	140.23000 -0.39	140.49	134.00	139.70	221,300
10 May 21	140.62000 -8.77	149.00	140.26	149.00	139,100
07 May 21	149.39000 +1.20	152.51	148.59	151.16	181,100
06 May 21	148.19000 +1.59	150.00	144.19	147.59	114,500
05 May 21	146.60001 -8.03	155.10	145.00	154.48	404,300
04 May 21	154.63000 -2.34	156.55	152.52	155.92	73,200
03 May 21	156.97000 -1.57	161.00	154.51	161.00	97,000
30 Apr 21	158.53999 -0.17	161.90	156.85	158.40	120,400
29 Apr 21	158.71001 -1.08	160.47	158.71	160.02	67,100
28 Apr 21	159.78999 +3.64	160.30	155.50	157.65	56,600
27 Apr 21	156.14999 +2.01	156.66	152.50	154.82	44,700
26 Apr 21	154.14000 +3.64	154.63	150.64	150.64	43,800
23 Apr 21	150.50000 +0.50	151.99	145.42	150.00	63,700
22 Apr 21	150.00000 -3.00	153.78	149.35	153.20	86,400
21 Apr 21	153.00000 -2.91	156.35	150.86	156.00	61,600
20 Apr 21	155.91000 -2.65	159.98	155.50	159.81	90,000
19 Apr 21	158.56000 -0.09	159.68	157.80	158.08	66,400
16 Apr 21	158.64999 -1.31	159.27	157.31	158.51	49,600
15 Apr 21	159.96001 +2.60	160.49	157.08	158.56	49,600
14 Apr 21	157.36000 +0.76	159.92	156.52	157.45	52,300
13 Apr 21	156.60001 +0.23	159.22	156.00	157.51	51,600
12 Apr 21	156.37000 +1.40	157.77	153.65	155.20	51,500
09 Apr 21	154.97000 -0.95	156.33	151.59	155.85	46,200
08 Apr 21	155.92000 +3.87	156.28	152.76	153.73	62,100
07 Apr 21	152.05000 -1.89	155.81	151.61	153.93	43,700
06 Apr 21	153.94000 +1.54	156.56	151.55	153.31	67,400
05 Apr 21	152.39999 -3.76	157.00	151.50	156.49	103,000
01 Apr 21	156.16000 +9.50	156.65	148.15	149.39	115,800
31 Mar 21	146.66000 +0.45	147.60	146.00	146.20	133,400
30 Mar 21	146.21001 -0.55	147.40	145.00	146.70	67,400
29 Mar 21	146.75999 -1.85	148.61	145.65	148.00	119,100
26 Mar 21	148.61000 +0.84	150.11	146.26	147.46	91,600
25 Mar 21	147.77000 +0.55	148.84	144.73	146.80	283,800
24 Mar 21	147.22000 -1.28	149.29	146.00	149.29	221,900
23 Mar 21	148.50000 -0.20	149.99	147.85	148.51	74,400
22 Mar 21	148.70000 +0.41	150.40	147.08	148.27	45,800
19 Mar 21	148.28999 +2.41	149.21	145.51	145.54	143,900
18 Mar 21	145.88000 -3.99	150.42	145.50	147.99	130,000
17 Mar 21	149.87000 -1.78	151.06	146.30	151.00	217,800
16 Mar 21	151.64999 +7.56	153.54	142.76	144.88	235,200
15 Mar 21	144.09000 +7.66	145.61	137.65	137.65	197,100
12 Mar 21	136.42999 +0.24	138.09	133.15	136.00	125,100
11 Mar 21	136.19000 +3.74	138.35	134.00	135.15	238,200
10 Mar 21	132.45000 -2.14	137.33	130.68	136.98	132,500
09 Mar 21	134.59000 +2.51	136.32	131.37	135.36	132,300
08 Mar 21	132.08000 -0.80	136.26	128.40	132.06	218,200
05 Mar 21	132.88000 -2.61	138.93	124.05	138.23	371,400
04 Mar 21	135.49001 -27.67	141.50	129.03	140.00	1,483,400
03 Mar 21	163.16000 -5.83	167.01	161.00	167.01	177,900
02 Mar 21	168.99001 -6.31	174.74	168.05	174.74	60,100
01 Mar 21	175.30000 +3.30	176.50	168.76	171.34	75,300
26 Feb 21	172.00000 +4.51	172.84	168.00	168.52	65,400
25 Feb 21	167.49001 -1.81	173.52	166.14	168.59	56,300
24 Feb 21	169.30000 -0.60	170.14	163.88	168.01	100,100
23 Feb 21	169.89999 -1.07	172.17	166.01	167.32	67,100
22 Feb 21	170.97000 -5.27	173.44	170.28	172.04	57,100
19 Feb 21	176.24001 +5.93	176.43	169.95	172.78	86,100
18 Feb 21	170.31000 +1.88	171.78	167.06	167.59	49,800
17 Feb 21	168.42999 -4.56	172.63	165.50	171.99	109,500
16 Feb 21	172.99001 -3.61	178.01	172.80	177.05	60,100
12 Feb 21	176.60001 -1.17	177.99	173.63	177.99	63,600
11 Feb 21	177.77000 -1.04	179.99	174.43	179.99	48,600
10 Feb 21	178.81000 -5.83	184.38	177.00	183.38	101,900
09 Feb 21	184.64000 -3.45	190.00	183.18	187.92	41,800
08 Feb 21	188.09000 +1.87	189.00	185.22	186.22	49,500
05 Feb 21	186.22000 +0.51	188.00	185.27	185.45	53,400
04 Feb 21	185.71001 -0.91	187.96	184.56	187.96	33,500
03 Feb 21	186.62000 -2.24	189.60	185.53	188.86	50,600
02 Feb 21	188.86000 +0.75	189.80	185.50	189.00	116,500
01 Feb 21	188.11000 +10.60	189.01	179.00	179.00	126,700
29 Jan 21	177.50999 -3.63	181.58	176.42	180.02	101,300
28 Jan 21	181.14000 +1.24	182.58	179.10	181.41	112,800
27 Jan 21	179.89999 -2.66	182.70	178.67	182.66	109,400
26 Jan 21	182.56000 -2.65	185.55	182.00	185.20	109,300
25 Jan 21	185.21001 +3.60	187.25	183.04	183.44	97,300
22 Jan 21	181.61000 -1.00	182.68	180.05	182.43	37,400
21 Jan 21	182.61000 -1.58	183.81	181.35	183.67	68,300
20 Jan 21	184.19000 +4.19	185.50	180.07	181.59	98,900
19 Jan 21	180.00000 +9.81	180.26	171.60	171.95	131,500
18 Jan 21	170.19000 +3.12	171.00	166.98	166.98	27,200
15 Jan 21	167.07001 +1.27	168.21	162.58	164.19	67,500
14 Jan 21	165.80000 -4.84	172.58	163.86	170.64	125,400
13 Jan 21	170.64000 -1.46	172.96	169.21	171.31	69,200
12 Jan 21	172.10001 -3.12	175.70	172.10	175.22	65,400
11 Jan 21	175.22000 -3.45	180.42	174.73	180.42	92,900
08 Jan 21	178.67000 +1.30	181.25	176.00	178.49	42,300
07 Jan 21	177.37000 +5.27	178.00	173.39	173.39	166,400
06 Jan 21	172.10001 -6.88	178.06	171.00	178.01	156,900
05 Jan 21	178.98000 -2.53	182.40	178.45	180.99	58,500
04 Jan 21	181.50999 +1.17	186.16	178.00	181.80	86,400
31 Dec 20	180.34000 -0.81	182.98	178.55	182.51	82,400
30 Dec 20	181.14999 +2.02	183.34	179.45	180.05	90,000
29 Dec 20	179.13000 -0.35	182.31	177.18	179.56	71,400
24 Dec 20	179.48000 +3.23	179.93	175.93	175.98	31,800
23 Dec 20	176.25000 -7.44	183.96	175.98	183.38	152,200
22 Dec 20	183.69000 +3.04	185.81	179.60	179.60	86,500
21 Dec 20	180.64999 +10.66	181.54	168.25	168.50	128,200
18 Dec 20	169.99001 -4.92	175.07	168.17	175.03	91,300
17 Dec 20	174.91000 +3.12	176.75	171.72	172.28	80,200
16 Dec 20	171.78999 +0.66	173.75	165.68	171.48	201,700
15 Dec 20	171.13000 -4.37	178.30	170.67	176.53	154,600
14 Dec 20	175.50000 +0.50	179.24	174.28	175.41	171,600
11 Dec 20	175.00000 +0.00	176.25	169.40	174.50	195,500
10 Dec 20	175.00000 -4.86	180.98	174.37	178.10	242,100
09 Dec 20	179.86000 -4.16	184.53	176.05	183.75	185,800
08 Dec 20	184.02000 -2.47	186.50	182.39	186.28	70,900
07 Dec 20	186.49001 +0.97	187.13	183.78	185.00	161,400
04 Dec 20	185.52000 -4.34	190.04	184.84	189.90	50,200
03 Dec 20	189.86000 +0.84	195.21	188.33	188.33	70,400
02 Dec 20	189.02000 -1.36	192.43	184.99	189.61	103,600
01 Dec 20	190.38000 -5.41	196.00	189.41	195.42	173,900
30 Nov 20	195.78999 +7.69	197.71	186.51	189.42	197,100
27 Nov 20	188.10001 -0.77	191.15	185.65	190.56	94,000
26 Nov 20	188.87000 +4.53	191.00	182.75	184.34	73,300
25 Nov 20	184.34000 +8.47	185.22	176.70	176.70	85,700
24 Nov 20	175.87000 -3.65	180.14	174.59	176.77	68,100
23 Nov 20	179.52000 -1.68	182.59	178.96	179.26	95,100
20 Nov 20	181.20000 +11.27	182.28	169.35	169.53	188,300
19 Nov 20	169.92999 +6.49	170.02	163.44	163.44	118,200
18 Nov 20	163.44000 -3.52	169.20	163.10	167.07	126,800
17 Nov 20	166.96001 +0.96	168.61	162.56	165.53	178,600
16 Nov 20	166.00000 -8.61	175.00	164.00	174.39	209,000
13 Nov 20	174.61000 +1.49	176.25	172.36	173.17	77,100
12 Nov 20	173.12000 -3.08	179.05	171.53	178.97	203,200
11 Nov 20	176.20000 +6.20	177.05	172.00	172.78	203,100
10 Nov 20	170.00000 -21.27	192.16	169.66	191.82	357,600
09 Nov 20	191.27000 -19.89	211.35	190.23	211.35	157,500
06 Nov 20	211.16000 -6.72	217.05	200.94	217.05	163,500
05 Nov 20	217.88000 -0.38	223.00	210.91	219.52	216,900
04 Nov 20	218.25999 +8.72	220.64	212.79	212.80	90,800
03 Nov 20	209.53999 +5.36	210.57	205.00	205.08	70,700
02 Nov 20	204.17999 +0.80	208.56	201.74	202.17	86,800
30 Oct 20	203.38000 +0.07	203.98	196.80	201.23	78,200
29 Oct 20	203.31000 +2.92	205.52	201.96	201.96	47,000
28 Oct 20	200.39000 -8.85	209.18	199.67	206.53	67,500
27 Oct 20	209.24001 +0.09	213.89	207.02	209.98	60,100
26 Oct 20	209.14999 -4.56	215.47	201.51	211.73	100,000
23 Oct 20	213.71001 +3.44	214.07	209.90	210.30	59,600
22 Oct 20	210.27000 +1.12	212.89	208.27	210.00	41,500
21 Oct 20	209.14999 -0.70	213.03	206.54	210.23	60,800
20 Oct 20	209.85001 -0.62	211.25	206.35	210.31	45,000
19 Oct 20	210.47000 +0.94	214.00	209.71	210.40	71,700
16 Oct 20	209.53000 +4.65	211.38	205.97	205.98	81,200
15 Oct 20	204.88000 +1.08	205.19	198.48	202.13	60,200
14 Oct 20	203.80000 -0.60	206.50	202.63	204.68	59,900
13 Oct 20	204.39999 +2.56	206.57	200.64	205.84	89,500
09 Oct 20	201.84000 -0.82	206.03	201.77	204.48	40,200
08 Oct 20	202.66000 +1.62	202.90	199.42	201.18	59,100
07 Oct 20	201.03999 +0.68	204.28	199.60	200.62	72,000
06 Oct 20	200.36000 -0.45	202.00	198.28	198.28	96,900
05 Oct 20	200.81000 +0.48	202.50	197.94	197.94	50,700
02 Oct 20	200.33000 -0.43	201.12	196.02	197.55	181,400
01 Oct 20	200.75999 +4.75	204.08	198.90	199.92	91,500
30 Sep 20	196.00999 -0.59	201.45	193.50	196.70	149,000
29 Sep 20	196.60001 +11.53	197.34	184.00	184.27	119,100
28 Sep 20	185.07001 -0.04	188.70	182.73	186.67	68,700
25 Sep 20	185.11000 +3.30	186.16	181.29	182.53	54,100
24 Sep 20	181.81000 +1.51	186.03	178.37	179.98	62,200
23 Sep 20	180.30000 -7.19	187.50	180.30	187.43	66,500
22 Sep 20	187.49001 +4.66	188.08	179.80	183.17	66,400
21 Sep 20	182.83000 +1.51	182.94	175.41	179.21	94,700
18 Sep 20	181.32001 +0.61	185.98	177.69	183.52	199,400
17 Sep 20	180.71001 -2.28	181.91	175.02	176.99	87,400
16 Sep 20	182.99001 -4.65	188.14	179.00	188.14	167,000
15 Sep 20	187.64000 +6.56	188.23	181.31	182.99	90,700
14 Sep 20	181.08000 -1.42	183.45	180.26	183.28	105,200
11 Sep 20	182.50000 -2.32	188.74	181.03	184.00	106,200
10 Sep 20	184.82001 -7.64	193.01	182.82	193.01	106,400
09 Sep 20	192.46001 +2.75	194.21	187.46	191.21	56,900
08 Sep 20	189.71001 -0.94	192.30	178.00	183.01	113,500
04 Sep 20	190.64999 -13.42	205.00	186.82	203.13	246,100
03 Sep 20	204.07001 -9.66	211.14	200.83	210.91	121,200
02 Sep 20	213.73000 -0.95	216.15	208.01	213.54	112,500
01 Sep 20	214.67999 +15.75	215.15	198.16	198.25	173,700
31 Aug 20	198.92999 -0.83	201.92	195.90	201.92	67,300
28 Aug 20	199.75999 -3.89	203.63	199.28	203.63	49,800
27 Aug 20	203.64999 -1.14	205.11	198.84	203.31	73,600
26 Aug 20	204.78999 +4.87	205.07	197.00	198.62	105,700
25 Aug 20	199.92000 +0.35	201.62	198.28	200.00	38,600
24 Aug 20	199.57001 -1.89	203.88	198.95	201.30	58,300
21 Aug 20	201.46001 -0.58	204.01	199.20	200.99	55,400
20 Aug 20	202.03999 +5.29	202.17	195.75	195.76	54,800
19 Aug 20	196.75000 +1.51	198.54	194.38	197.27	64,300
18 Aug 20	195.24001 -0.63	197.42	194.46	195.74	116,700
17 Aug 20	195.87000 +1.80	199.60	194.63	195.09	67,100
14 Aug 20	194.07001 +1.13	195.00	192.36	195.00	56,400
13 Aug 20	192.94000 +0.70	197.00	192.08	192.25	51,100
12 Aug 20	192.24001 -0.84	196.34	191.29	195.33	75,200
11 Aug 20	193.08000 -3.89	198.10	189.02	195.77	115,400
10 Aug 20	196.97000 -12.23	209.00	196.50	209.00	188,000
07 Aug 20	209.20000 -14.50	223.08	208.20	222.57	200,000
06 Aug 20	223.70000 +7.21	224.98	213.49	221.99	166,600
05 Aug 20	216.49001 +1.35	217.39	211.60	214.90	131,600
04 Aug 20	215.14000 +11.74	215.15	202.87	205.00	183,400
31 Jul 20	203.39999 +1.09	204.74	200.00	203.01	85,900
30 Jul 20	202.31000 +1.13	203.78	196.80	199.96	58,000
29 Jul 20	201.17999 +8.92	203.36	192.48	192.48	101,100
28 Jul 20	192.25999 -2.33	194.57	191.50	194.57	53,000
27 Jul 20	194.59000 +1.43	195.43	189.75	194.99	72,300
24 Jul 20	193.16000 +0.29	193.35	186.60	191.01	106,600
23 Jul 20	192.87000 -2.40	200.59	192.34	195.00	58,100
22 Jul 20	195.27000 -2.27	200.67	193.43	200.67	48,500
21 Jul 20	197.53999 -1.62	201.47	195.84	201.47	130,400
20 Jul 20	199.16000 +8.40	201.58	192.13	192.13	76,200
17 Jul 20	190.75999 +1.13	193.00	188.50	191.17	155,300
16 Jul 20	189.63000 -1.44	191.50	186.55	190.51	96,800
15 Jul 20	191.07001 -1.81	193.91	187.03	193.80	101,100
14 Jul 20	192.88000 -2.03	193.80	184.69	193.57	223,800
13 Jul 20	194.91000 -14.05	211.40	193.16	211.40	142,800
10 Jul 20	208.96001 +0.61	210.70	205.50	208.90	92,100
09 Jul 20	208.35001 +0.44	211.17	206.86	209.34	111,200
08 Jul 20	207.91000 +0.82	211.30	205.87	207.33	85,900
07 Jul 20	207.09000 -0.90	212.21	205.74	206.98	113,600
06 Jul 20	207.99001 +5.99	209.58	201.73	204.97	79,400
03 Jul 20	202.00000 -1.06	204.95	201.50	202.92	32,600
02 Jul 20	203.06000 +9.00	205.80	195.00	195.06	143,000
30 Jun 20	194.06000 +2.98	195.98	190.04	190.52	133,400
29 Jun 20	191.08000 -2.33	194.00	188.90	194.00	80,100
26 Jun 20	193.41000 -3.32	198.32	192.53	196.09	54,700
25 Jun 20	196.73000 +2.79	196.98	188.00	192.35	68,200
24 Jun 20	193.94000 +0.58	194.35	187.84	191.05	87,500
23 Jun 20	193.36000 -3.32	199.99	192.75	199.84	94,800
22 Jun 20	196.67999 +0.12	200.67	193.00	195.34	149,800
19 Jun 20	196.56000 +10.97	196.89	184.42	186.99	445,400
18 Jun 20	185.59000 +2.92	187.25	180.50	180.72	136,000
17 Jun 20	182.67000 +2.74	186.14	180.53	181.62	118,500
16 Jun 20	179.92999 -2.16	190.00	179.40	189.33	104,700
15 Jun 20	182.09000 +3.35	183.90	175.51	176.64	80,700
12 Jun 20	178.74001 +4.09	180.62	175.19	178.40	74,900
11 Jun 20	174.64999 -3.67	178.74	172.66	175.04	89,100
10 Jun 20	178.32001 +8.15	179.25	170.43	170.57	119,400
09 Jun 20	170.17000 +5.77	172.24	161.97	163.00	119,000
08 Jun 20	164.39999 -5.60	170.40	160.92	170.00	230,900
05 Jun 20	170.00000 -2.49	173.04	169.00	172.62	78,400
04 Jun 20	172.49001 -1.88	176.91	171.21	173.56	94,800
03 Jun 20	174.37000 +4.14	175.56	170.36	170.36	59,000
02 Jun 20	170.23000 -3.42	173.65	167.87	173.65	83,300
01 Jun 20	173.64999 -4.13	176.35	171.30	176.00	89,900
29 May 20	177.78000 +7.49	178.42	171.51	171.97	171,900
28 May 20	170.28999 +5.26	172.10	161.05	164.85	120,900
27 May 20	165.03000 -2.33	170.18	158.38	169.15	148,400
26 May 20	167.36000 -9.93	180.22	166.34	179.11	200,100
25 May 20	177.28999 +3.67	181.90	173.63	174.49	91,800
22 May 20	173.62000 +8.63	176.24	165.00	165.00	157,200
21 May 20	164.99001 +1.55	167.81	161.83	164.48	103,200
20 May 20	163.44000 +1.10	166.09	161.59	164.94	93,100
19 May 20	162.34000 -6.94	173.91	161.70	173.34	170,800
15 May 20	169.28000 +7.12	170.00	160.02	160.02	89,800
14 May 20	162.16000 +1.25	162.48	156.23	157.78	132,900
13 May 20	160.91000 -2.27	164.89	159.30	164.34	165,900
12 May 20	163.17999 -6.10	170.25	162.61	169.01	165,200
11 May 20	169.28000 -2.44	173.34	168.22	169.54	156,700
08 May 20	171.72000 +4.04	172.76	165.09	171.85	176,900
07 May 20	167.67999 +15.29	169.27	157.50	157.50	307,000
06 May 20	152.39000 +5.93	153.72	147.36	147.36	167,600
05 May 20	146.46001 -0.13	152.69	145.11	149.52	188,400
04 May 20	146.59000 +4.09	147.33	141.05	141.05	178,800
01 May 20	142.50000 +2.58	143.01	135.09	136.80	160,500
30 Apr 20	139.92000 -2.03	141.49	137.97	141.17	156,400
29 Apr 20	141.95000 -0.14	148.41	139.50	144.00	218,700
28 Apr 20	142.09000 +1.01	144.50	139.78	142.89	154,300
27 Apr 20	141.08000 +4.80	142.66	137.25	138.99	152,500
24 Apr 20	136.28000 +3.55	137.42	130.65	132.20	104,900
23 Apr 20	132.73000 +3.93	133.15	128.51	128.51	148,700
22 Apr 20	128.80000 +3.07	131.11	127.21	127.49	100,600
21 Apr 20	125.73000 +0.25	128.99	123.83	124.71	239,600
20 Apr 20	125.48000 +3.01	127.97	121.43	122.47	238,500
17 Apr 20	122.47000 -0.16	125.44	121.56	125.01	100,600
16 Apr 20	122.63000 +2.63	123.60	120.95	121.99	110,400
15 Apr 20	120.00000 -1.35	121.63	118.52	119.60	79,600
14 Apr 20	121.35000 +2.06	122.51	119.36	119.36	173,200
13 Apr 20	119.29000 +0.82	120.47	116.36	117.96	145,800
09 Apr 20	118.47000 +1.57	120.47	115.68	119.09	117,400
08 Apr 20	116.90000 +7.90	117.33	108.83	109.99	149,900
07 Apr 20	109.00000 +3.46	110.94	106.96	108.49	89,500
06 Apr 20	105.54000 +4.07	106.25	102.86	103.21	64,700
03 Apr 20	101.47000 +2.22	101.72	98.76	100.11	88,900
02 Apr 20	99.25000 -5.66	105.13	98.04	104.51	110,000
01 Apr 20	104.91000 -3.98	109.05	103.50	105.08	114,600
31 Mar 20	108.89000 +4.61	111.44	103.66	103.85	127,800
30 Mar 20	104.28000 -0.65	108.52	102.46	105.99	110,500
27 Mar 20	104.93000 -2.06	106.92	99.00	103.55	94,600
26 Mar 20	106.99000 +0.07	108.59	105.02	107.00	138,900
25 Mar 20	106.92000 +4.90	109.03	102.00	102.36	124,300
24 Mar 20	102.02000 +9.69	102.30	95.98	95.98	129,600
23 Mar 20	92.33000 -4.08	97.10	91.54	94.59	147,300
20 Mar 20	96.41000 -3.64	102.39	95.37	101.09	106,800
19 Mar 20	100.05000 +6.84	101.00	89.02	92.49	98,300
18 Mar 20	93.21000 -9.58	101.12	86.53	90.13	198,500
17 Mar 20	102.79000 +1.27	106.77	98.42	101.70	231,600
16 Mar 20	101.52000 -10.37	110.43	98.90	98.90	151,600
13 Mar 20	111.89000 +5.66	113.71	105.95	109.81	301,000
12 Mar 20	106.23000 -5.50	108.68	95.18	106.81	263,800
11 Mar 20	111.73000 -4.35	115.05	110.56	114.21	180,500
10 Mar 20	116.08000 +6.66	116.49	110.94	112.93	220,600
09 Mar 20	109.42000 -6.86	114.13	105.00	105.00	207,800
06 Mar 20	116.28000 -2.66	117.03	113.52	117.03	104,200
05 Mar 20	118.94000 +0.06	119.37	115.37	117.09	156,500
04 Mar 20	118.88000 +6.28	118.97	113.70	113.95	142,000
03 Mar 20	112.60000 -0.95	115.80	112.10	115.04	128,700
02 Mar 20	113.55000 +0.70	113.99	110.51	112.52	155,400
28 Feb 20	112.85000 +0.68	113.12	106.79	109.29	202,000
27 Feb 20	112.17000 -0.92	113.38	108.39	109.87	122,900
26 Feb 20	113.09000 +12.59	116.68	108.22	110.00	454,700
25 Feb 20	100.50000 -7.32	108.67	99.46	107.85	198,600
24 Feb 20	107.82000 -1.62	109.10	103.63	106.89	129,300
21 Feb 20	109.44000 +0.63	110.51	108.45	108.87	67,500
20 Feb 20	108.81000 -1.90	110.91	106.92	110.66	137,700
19 Feb 20	110.71000 -3.21	114.90	110.53	114.50	90,100
18 Feb 20	113.92000 -2.38	116.24	113.47	116.24	49,500
14 Feb 20	116.30000 -0.01	117.25	116.23	116.31	70,200
13 Feb 20	116.31000 +0.81	117.35	114.94	115.45	60,300
12 Feb 20	115.50000 +2.00	116.00	112.95	114.01	76,300
11 Feb 20	113.50000 -0.98	115.49	113.45	114.95	55,000
10 Feb 20	114.48000 +0.49	114.57	113.84	113.95	65,500
07 Feb 20	113.99000 -0.61	114.29	113.39	114.29	30,700
06 Feb 20	114.60000 -0.78	115.84	113.84	115.84	99,300
05 Feb 20	115.38000 -0.03	116.71	115.04	116.18	76,600
04 Feb 20	115.41000 +1.14	116.52	113.32	114.65	182,500
03 Feb 20	114.27000 +4.39	114.28	109.33	109.82	105,800
31 Jan 20	109.88000 +0.63	110.69	108.70	109.02	80,600
30 Jan 20	109.25000 -0.69	110.01	108.40	108.90	72,100
29 Jan 20	109.94000 -1.09	111.50	108.63	111.25	104,000
28 Jan 20	111.03000 +2.94	111.33	107.40	108.51	49,600
27 Jan 20	108.09000 -2.84	110.29	106.99	109.08	64,500
24 Jan 20	110.93000 -0.53	113.14	110.34	112.16	62,200
23 Jan 20	111.46000 +1.34	112.90	109.50	109.98	109,400
22 Jan 20	110.12000 +1.42	111.28	108.55	108.75	63,800
21 Jan 20	108.70000 +0.98	108.90	107.23	107.55	35,200
20 Jan 20	107.72000 +0.67	108.39	107.20	107.29	16,700
17 Jan 20	107.05000 +0.20	107.61	106.50	107.19	33,900
16 Jan 20	106.85000 -1.00	108.94	106.79	108.35	37,300
15 Jan 20	107.85000 +0.71	109.30	107.07	107.07	48,000
14 Jan 20	107.14000 -0.50	108.09	106.79	107.96	57,400
13 Jan 20	107.64000 -0.66	109.22	107.24	108.50	89,300
10 Jan 20	108.30000 +0.49	109.69	107.74	108.16	73,700
09 Jan 20	107.81000 +2.90	108.05	104.91	105.10	101,900
08 Jan 20	104.91000 -0.09	106.11	104.50	105.99	58,800
07 Jan 20	105.00000 +1.48	105.41	103.25	103.61	50,700
06 Jan 20	103.52000 +1.66	103.62	100.75	101.00	49,300
03 Jan 20	101.86000 -1.73	103.42	100.49	102.94	73,700
02 Jan 20	103.59000 +3.57	104.10	100.32	100.32	71,200
31 Dec 19	100.02000 -1.42	100.96	99.15	100.80	66,000
30 Dec 19	101.44000 +0.80	102.24	98.54	100.64	37,800
27 Dec 19	100.64000 -0.63	101.55	100.28	101.55	45,700
24 Dec 19	101.27000 -2.33	103.28	100.77	103.28	26,600
23 Dec 19	103.60000 -0.50	105.45	103.54	104.65	31,300
20 Dec 19	104.10000 +0.03	104.34	103.75	104.23	61,000
19 Dec 19	104.07000 -0.40	104.36	103.53	104.36	65,500
18 Dec 19	104.47000 +0.38	104.65	103.62	104.00	56,800
17 Dec 19	104.09000 +0.23	104.67	103.41	103.99	52,600
16 Dec 19	103.86000 -0.38	105.33	103.41	104.67	71,900
13 Dec 19	104.24000 +0.29	104.70	103.45	103.78	63,500
12 Dec 19	103.95000 -0.96	105.04	103.42	104.28	81,300
11 Dec 19	104.91000 +0.08	105.42	104.43	104.83	41,800
10 Dec 19	104.83000 -0.29	106.31	104.35	105.01	98,000
09 Dec 19	105.12000 -1.04	106.38	104.45	106.38	64,400
06 Dec 19	106.16000 +0.72	106.61	105.62	105.84	31,500
05 Dec 19	105.44000 -0.78	106.64	105.26	106.14	74,100
04 Dec 19	106.22000 +0.30	106.50	104.94	106.24	70,100
03 Dec 19	105.92000 -1.03	106.30	103.84	106.00	62,700
02 Dec 19	106.95000 +1.15	107.18	104.18	105.86	102,600
29 Nov 19	105.80000 -1.70	107.41	105.22	107.41	69,600
28 Nov 19	107.50000 +0.39	109.00	107.35	107.99	29,200
27 Nov 19	107.11000 +0.28	107.89	105.85	106.63	69,200
26 Nov 19	106.83000 +0.21	107.19	106.17	106.65	50,800
25 Nov 19	106.62000 +0.45	107.20	105.76	106.07	85,400
22 Nov 19	106.17000 +1.11	106.44	104.55	105.21	63,600
21 Nov 19	105.06000 -0.06	105.61	104.45	105.09	62,400
20 Nov 19	105.12000 +1.29	105.55	103.18	103.49	86,500
19 Nov 19	103.83000 +1.18	104.27	102.53	102.68	117,300
18 Nov 19	102.65000 +0.10	102.83	101.89	102.37	64,800
15 Nov 19	102.55000 +0.29	102.84	101.64	102.20	54,300
14 Nov 19	102.26000 +0.66	102.64	99.99	100.00	85,000
13 Nov 19	101.60000 +1.74	101.67	99.09	99.67	97,100
12 Nov 19	99.86000 -0.20	100.69	99.14	100.10	93,900
11 Nov 19	100.06000 +1.50	100.80	98.35	98.50	72,200
08 Nov 19	98.56000 +0.93	98.85	97.42	97.77	62,600
07 Nov 19	97.63000 -0.02	98.54	97.16	97.90	67,600
06 Nov 19	97.65000 +0.26	98.72	95.23	95.23	117,600
05 Nov 19	97.39000 -0.81	98.61	96.24	98.39	158,500
04 Nov 19	98.20000 +2.43	98.36	94.06	96.37	214,900
01 Nov 19	95.77000 +11.66	98.25	88.00	89.12	651,300
31 Oct 19	84.11000 +0.81	84.87	83.24	83.31	131,900
30 Oct 19	83.30000 +2.67	83.37	80.79	80.79	56,200
29 Oct 19	80.63000 -0.62	82.39	80.14	81.61	63,900
28 Oct 19	81.25000 +1.67	81.59	79.31	79.85	110,100
25 Oct 19	79.58000 -0.70	80.61	79.54	80.45	81,800
24 Oct 19	80.28000 -0.50	81.82	80.14	81.05	88,500
23 Oct 19	80.78000 -1.49	83.41	80.21	82.29	97,000
22 Oct 19	82.27000 -0.47	83.46	81.93	82.86	91,400
21 Oct 19	82.74000 +1.05	83.35	81.87	82.17	85,700
18 Oct 19	81.69000 -3.47	85.20	80.63	85.20	214,000
17 Oct 19	85.16000 +0.16	85.85	84.78	85.28	53,600
16 Oct 19	85.00000 -0.43	85.97	84.34	85.97	67,800
15 Oct 19	85.43000 +2.83	85.87	82.84	82.84	108,700
11 Oct 19	82.60000 +0.59	84.04	82.55	82.83	79,100
10 Oct 19	82.01000 +1.17	82.34	80.80	80.80	32,600
09 Oct 19	80.84000 +0.08	81.31	80.09	80.85	33,100
08 Oct 19	80.76000 -0.63	81.11	80.44	81.07	92,800
07 Oct 19	81.39000 -0.26	82.57	80.98	81.65	69,800
04 Oct 19	81.65000 +0.86	81.87	80.06	80.75	66,300
03 Oct 19	80.79000 -0.45	81.61	80.10	81.24	93,600
02 Oct 19	81.24000 -2.77	83.45	81.19	83.45	90,000
01 Oct 19	84.01000 -2.21	86.79	83.63	86.50	104,100
30 Sep 19	86.22000 +0.93	86.69	84.90	84.99	81,600
27 Sep 19	85.29000 -0.95	86.71	84.75	86.17	100,300
26 Sep 19	86.24000 +2.85	86.39	83.61	83.61	172,100
25 Sep 19	83.39000 -0.34	83.54	81.84	83.54	57,300
24 Sep 19	83.73000 -0.05	84.08	83.25	83.92	50,500
23 Sep 19	83.78000 -0.33	84.53	83.60	84.01	37,500
20 Sep 19	84.11000 +0.29	84.34	83.37	83.73	79,500
19 Sep 19	83.82000 -0.18	84.27	83.37	83.89	31,700
18 Sep 19	84.00000 +1.15	85.09	82.46	82.89	110,500
17 Sep 19	82.85000 +0.13	84.84	81.93	82.72	89,600
16 Sep 19	82.72000 -0.08	83.39	81.69	82.29	52,900
13 Sep 19	82.80000 +3.64	84.00	80.00	80.00	203,800
12 Sep 19	79.16000 +0.34	79.88	78.40	78.90	83,700
11 Sep 19	78.82000 +1.07	78.93	77.12	77.51	79,600
10 Sep 19	77.75000 -2.24	79.62	76.71	79.01	100,300
09 Sep 19	79.99000 +0.11	80.37	79.82	80.00	76,100
06 Sep 19	79.88000 -1.02	81.39	79.48	81.39	48,900
05 Sep 19	80.90000 +1.83	81.44	78.97	79.61	85,700
04 Sep 19	79.07000 +0.65	79.50	78.69	78.82	51,200
03 Sep 19	78.42000 +0.86	78.66	76.18	77.71	80,100
30 Aug 19	77.56000 +1.02	77.66	75.25	76.66	67,400
29 Aug 19	76.54000 +0.72	77.19	75.97	76.03	48,500
28 Aug 19	75.82000 -2.04	77.65	75.51	77.56	64,100
27 Aug 19	77.86000 +0.69	78.07	77.00	77.04	58,800
26 Aug 19	77.17000 +0.08	78.21	76.94	77.56	34,300
23 Aug 19	77.09000 -1.41	79.64	76.85	77.82	65,800
22 Aug 19	78.50000 -0.79	79.31	77.65	79.31	26,400
21 Aug 19	79.29000 +1.27	80.10	78.34	78.34	37,800
20 Aug 19	78.02000 -0.47	78.71	77.90	78.19	40,500
19 Aug 19	78.49000 +0.25	79.25	77.45	78.71	26,700
16 Aug 19	78.24000 +2.31	78.40	76.31	76.39	81,400
15 Aug 19	75.93000 +0.16	76.72	75.33	75.33	87,700
14 Aug 19	75.77000 -2.84	78.02	75.15	77.85	101,800
13 Aug 19	78.61000 -0.66	79.85	78.39	78.96	80,100
12 Aug 19	79.27000 -2.46	81.81	79.08	81.34	89,700
09 Aug 19	81.73000 -2.32	83.33	81.41	83.33	68,800
08 Aug 19	84.05000 +1.32	84.63	82.71	83.33	81,600
07 Aug 19	82.73000 +1.47	83.02	80.50	80.53	87,300
06 Aug 19	81.26000 -1.10	85.01	79.30	82.83	115,900
02 Aug 19	82.36000 -1.17	82.86	78.92	79.76	191,600
01 Aug 19	83.53000 +0.51	84.70	82.60	82.80	69,900
31 Jul 19	83.02000 -1.13	84.08	81.74	84.08	74,700
30 Jul 19	84.15000 -0.49	84.89	84.00	84.50	32,500
29 Jul 19	84.64000 -0.88	86.04	83.85	86.00	82,100
26 Jul 19	85.52000 +1.26	85.86	83.85	84.61	43,800
25 Jul 19	84.26000 +0.29	85.99	83.75	84.23	104,300
24 Jul 19	83.97000 +2.82	84.10	81.14	81.14	91,300
23 Jul 19	81.15000 -0.02	81.27	79.84	81.25	38,300
22 Jul 19	81.17000 +0.59	81.27	80.67	81.13	28,800
19 Jul 19	80.58000 -0.67	81.47	79.80	81.47	47,400
18 Jul 19	81.25000 +0.37	81.39	80.65	80.65	41,800
17 Jul 19	80.88000 +1.37	81.91	78.54	79.07	79,900
16 Jul 19	79.51000 -0.48	80.60	79.39	79.71	60,900
15 Jul 19	79.99000 +1.39	80.15	78.02	78.49	30,400
12 Jul 19	78.60000 -1.56	80.29	78.11	80.16	50,700
11 Jul 19	80.16000 +0.00	80.60	79.95	80.20	83,300
10 Jul 19	80.16000 -0.28	81.29	79.91	80.60	46,400
09 Jul 19	80.44000 -0.46	81.39	80.00	80.05	91,600
08 Jul 19	80.90000 -0.94	81.70	80.17	81.70	49,100
05 Jul 19	81.84000 -1.26	82.66	81.23	82.51	62,900
04 Jul 19	83.10000 +0.25	83.70	82.73	82.86	35,300
03 Jul 19	82.85000 -0.20	84.00	82.73	83.14	77,300
02 Jul 19	83.05000 +1.38	83.69	81.24	82.26	121,700
28 Jun 19	81.67000 +0.97	81.84	79.17	80.68	136,700
27 Jun 19	80.70000 +1.61	81.12	78.50	79.08	68,600
26 Jun 19	79.09000 -2.74	82.00	79.05	81.73	76,000
25 Jun 19	81.83000 -1.81	83.42	81.36	83.42	87,500
24 Jun 19	83.64000 +1.46	84.00	81.89	82.18	65,700
21 Jun 19	82.18000 -0.62	82.66	81.90	82.59	80,500
20 Jun 19	82.80000 -1.77	84.91	81.93	84.69	78,100
19 Jun 19	84.57000 +0.46	84.64	83.36	84.25	68,800
18 Jun 19	84.11000 -0.56	86.00	84.04	85.11	107,900
17 Jun 19	84.67000 +0.44	85.55	84.36	84.36	70,900
14 Jun 19	84.23000 +0.72	84.47	82.98	83.49	50,200
13 Jun 19	83.51000 +0.10	84.33	82.97	83.53	66,500
12 Jun 19	83.41000 -0.50	84.60	83.11	83.68	81,400
11 Jun 19	83.91000 +1.90	84.01	81.50	82.30	145,800
10 Jun 19	82.01000 +1.37	82.80	80.59	80.83	93,200
07 Jun 19	80.64000 +1.26	81.68	78.90	79.31	107,500
06 Jun 19	79.38000 +1.39	79.54	77.41	77.99	55,000
05 Jun 19	77.99000 +1.36	78.01	76.91	76.91	69,600
04 Jun 19	76.63000 -0.51	77.46	76.34	77.21	97,400
03 Jun 19	77.14000 -1.17	78.87	76.60	77.96	135,300
31 May 19	78.31000 -0.47	78.83	77.93	78.31	103,100
30 May 19	78.78000 +0.64	78.81	77.23	78.14	54,500
29 May 19	78.14000 -1.08	79.33	77.51	78.67	113,300
28 May 19	79.22000 +0.27	80.00	78.92	78.94	73,000
27 May 19	78.95000 +0.94	79.80	77.90	78.61	57,000
24 May 19	78.01000 +0.20	78.83	77.47	78.12	64,700
23 May 19	77.81000 -1.19	78.30	76.30	78.30	98,600
22 May 19	79.00000 +1.85	79.27	76.94	76.94	84,700
21 May 19	77.15000 -0.05	77.62	76.82	77.17	55,600
17 May 19	77.20000 +1.11	77.65	75.69	75.83	84,600
16 May 19	76.09000 +1.27	76.17	74.68	74.92	97,100
15 May 19	74.82000 -0.18	75.56	74.51	74.55	89,800
14 May 19	75.00000 -0.63	76.23	74.48	75.90	99,800
13 May 19	75.63000 -0.48	76.51	74.89	74.89	110,600
10 May 19	76.11000 +2.82	82.14	74.62	75.00	555,400
09 May 19	73.29000 +1.84	73.42	70.81	71.03	150,800
08 May 19	71.45000 -0.07	72.38	71.26	71.34	76,800
07 May 19	71.52000 -0.98	72.28	71.33	72.00	128,200
06 May 19	72.50000 -0.13	72.94	71.21	71.62	76,800
03 May 19	72.63000 -0.14	72.98	71.89	72.98	82,500
02 May 19	72.77000 +0.28	73.77	72.00	72.41	79,400
01 May 19	72.49000 -0.72	73.75	72.31	73.42	78,200
30 Apr 19	73.21000 -0.37	74.30	73.04	73.85	71,900
29 Apr 19	73.58000 -0.33	74.18	73.38	73.88	58,100
26 Apr 19	73.91000 +1.76	74.26	72.44	72.54	70,200
25 Apr 19	72.15000 -0.89	73.50	72.06	73.50	132,000
24 Apr 19	73.04000 -2.12	75.25	72.98	75.03	74,200
23 Apr 19	75.16000 -0.21	75.86	74.91	75.47	63,200
22 Apr 19	75.37000 -0.30	75.76	75.03	75.45	88,300
18 Apr 19	75.67000 -1.48	77.15	75.35	77.03	62,200
17 Apr 19	77.15000 -0.58	78.44	76.13	77.94	122,000
16 Apr 19	77.73000 +0.28	79.96	77.20	77.85	100,900
15 Apr 19	77.45000 -0.53	78.23	77.23	77.68	43,700
12 Apr 19	77.98000 -0.02	78.25	77.11	78.00	32,000
11 Apr 19	78.00000 +0.18	78.31	77.69	78.01	51,500
10 Apr 19	77.82000 -0.56	79.27	77.28	77.59	114,900
09 Apr 19	78.38000 -0.22	78.73	77.82	78.21	48,900
08 Apr 19	78.60000 -1.44	80.03	78.39	80.03	42,800
05 Apr 19	80.04000 +1.52	80.24	78.57	79.01	51,200
04 Apr 19	78.52000 -2.15	80.71	78.39	80.71	76,100
03 Apr 19	80.67000 +1.94	81.08	78.65	78.65	112,900
02 Apr 19	78.73000 -0.43	78.93	78.04	78.93	54,300
01 Apr 19	79.16000 +1.19	79.25	78.09	78.55	80,000
29 Mar 19	77.97000 -0.79	78.96	77.76	78.95	63,700
28 Mar 19	78.76000 +0.76	78.95	77.74	77.76	89,100
27 Mar 19	78.00000 -0.21	78.73	77.72	78.31	126,400
26 Mar 19	78.21000 -0.28	79.44	77.79	79.11	89,800
25 Mar 19	78.49000 +0.17	78.96	77.48	77.95	91,100
22 Mar 19	78.32000 -1.30	79.40	78.15	79.13	174,100
21 Mar 19	79.62000 +3.17	80.07	76.12	76.12	129,400
20 Mar 19	76.45000 +1.79	77.26	74.31	74.65	68,500
19 Mar 19	74.66000 +0.80	75.91	74.45	74.45	157,700
18 Mar 19	73.86000 -0.13	74.23	72.77	73.79	78,800
15 Mar 19	73.99000 -0.11	75.00	73.75	74.10	67,500
14 Mar 19	74.10000 -0.16	74.35	72.75	74.22	66,000
13 Mar 19	74.26000 -1.18	75.48	74.10	75.48	80,400
12 Mar 19	75.44000 -0.76	76.09	74.81	76.09	82,500
11 Mar 19	76.20000 +0.58	77.07	74.60	75.69	78,400
08 Mar 19	75.62000 -1.00	76.50	75.00	75.10	62,400
07 Mar 19	76.62000 +0.07	76.98	75.08	76.40	87,900
06 Mar 19	76.55000 -0.14	77.60	75.92	76.72	89,100
05 Mar 19	76.69000 +0.21	77.65	76.46	76.48	149,600
04 Mar 19	76.48000 +0.16	77.00	74.52	76.19	220,900
01 Mar 19	76.32000 -6.41	77.00	75.10	75.10	564,000
28 Feb 19	82.73000 +1.07	83.41	81.21	81.46	121,100
27 Feb 19	81.66000 -0.89	82.69	81.17	82.30	79,800
26 Feb 19	82.55000 -1.16	84.00	82.31	83.73	86,800
25 Feb 19	83.71000 +0.14	84.82	83.60	84.39	93,500
22 Feb 19	83.57000 +0.73	84.03	82.61	83.10	85,800
21 Feb 19	82.84000 +1.59	83.18	81.54	81.61	119,400
20 Feb 19	81.25000 -0.42	82.90	80.36	82.32	131,700
19 Feb 19	81.67000 +0.05	84.00	81.38	83.06	67,700
15 Feb 19	81.62000 -1.02	82.49	80.65	82.41	74,400
14 Feb 19	82.64000 +1.87	82.78	79.82	79.82	61,500
13 Feb 19	80.77000 -0.77	82.55	80.07	81.91	79,700
12 Feb 19	81.54000 +2.16	81.78	79.00	79.84	92,000
11 Feb 19	79.38000 +2.63	80.25	76.66	76.78	110,100
08 Feb 19	76.75000 -0.54	77.04	76.04	76.99	105,500
07 Feb 19	77.29000 -1.25	78.97	76.60	78.31	86,000
06 Feb 19	78.54000 -1.40	80.29	77.68	80.00	77,500
05 Feb 19	79.94000 -0.06	80.39	79.65	80.32	68,000
04 Feb 19	80.00000 +1.69	80.05	78.30	78.32	96,600
01 Feb 19	78.31000 +0.18	78.72	77.17	78.42	76,400
31 Jan 19	78.13000 +0.63	79.50	77.45	77.46	131,200
30 Jan 19	77.50000 +0.08	77.79	76.68	77.71	93,600
29 Jan 19	77.42000 +0.82	77.50	76.36	77.30	143,100
28 Jan 19	76.60000 -1.05	77.43	75.84	77.19	97,300
25 Jan 19	77.65000 -0.05	78.37	76.89	78.06	109,800
24 Jan 19	77.70000 +2.49	78.03	75.04	75.44	171,900
23 Jan 19	75.21000 +2.74	75.21	72.78	72.78	112,300
22 Jan 19	72.47000 -0.74	74.23	71.97	73.10	145,800
21 Jan 19	73.21000 +1.46	73.60	72.05	72.05	54,300
18 Jan 19	71.75000 +0.94	72.54	70.37	70.67	132,300
17 Jan 19	70.81000 +1.03	71.03	69.64	69.80	47,100
16 Jan 19	69.78000 -0.33	70.56	69.21	70.21	47,700
15 Jan 19	70.11000 +1.63	70.69	68.45	68.45	85,900
14 Jan 19	68.48000 -3.05	71.04	68.45	70.38	75,000
11 Jan 19	71.53000 +0.28	72.50	70.61	70.61	83,500
10 Jan 19	71.25000 +1.29	71.56	69.25	69.66	67,300
09 Jan 19	69.96000 +0.47	71.26	69.60	69.78	83,300
08 Jan 19	69.49000 +3.26	70.00	67.14	67.14	74,700
07 Jan 19	66.23000 +1.62	66.70	64.61	65.01	73,600
04 Jan 19	64.61000 +1.28	65.10	63.22	64.17	66,700
03 Jan 19	63.33000 -1.70	64.97	62.76	64.62	71,800
02 Jan 19	65.03000 -0.87	65.79	64.40	65.11	81,700
31 Dec 18	65.90000 +1.04	66.87	65.09	65.49	48,900
28 Dec 18	64.86000 -0.11	65.69	64.58	65.22	58,600
27 Dec 18	64.97000 +3.08	65.18	63.04	63.78	85,800
24 Dec 18	61.89000 +0.75	63.10	60.01	61.08	42,900
21 Dec 18	61.14000 -3.60	65.15	61.09	65.07	236,700
20 Dec 18	64.74000 -0.47	65.74	63.70	64.70	190,900
19 Dec 18	65.21000 -0.09	66.83	64.69	65.53	122,000
18 Dec 18	65.30000 +2.55	66.21	62.55	62.63	253,900
17 Dec 18	62.75000 -2.37	65.00	62.30	65.00	127,500
14 Dec 18	65.12000 -3.98	68.42	64.83	68.38	86,500
13 Dec 18	69.10000 -0.93	71.11	68.73	70.52	58,600
12 Dec 18	70.03000 +0.65	71.11	69.25	70.10	124,100
11 Dec 18	69.38000 +0.41	71.13	68.68	69.98	101,400
10 Dec 18	68.97000 -0.42	70.67	66.63	69.46	187,100
07 Dec 18	69.39000 -2.31	72.01	68.60	72.01	91,500
06 Dec 18	71.70000 +0.09	71.81	68.22	70.00	147,600
05 Dec 18	71.61000 -0.12	73.04	70.97	72.00	32,800
04 Dec 18	71.73000 -2.51	74.51	71.59	74.07	173,700
03 Dec 18	74.24000 -0.06	76.42	73.15	75.92	110,500
30 Nov 18	74.30000 +1.03	75.60	73.26	73.50	166,900
29 Nov 18	73.27000 +0.49	73.52	71.59	72.69	107,100
28 Nov 18	72.78000 +5.24	72.91	67.54	67.82	179,100
27 Nov 18	67.54000 -1.39	69.14	67.37	68.56	76,900
26 Nov 18	68.93000 +0.40	69.54	68.39	69.07	128,700
23 Nov 18	68.53000 +1.63	69.01	67.61	67.65	84,600
22 Nov 18	66.90000 +1.38	68.50	66.78	66.90	53,500
21 Nov 18	65.52000 +0.52	66.47	64.90	65.78	169,000
20 Nov 18	65.00000 +0.01	65.88	63.40	64.84	153,400
19 Nov 18	64.99000 -2.73	67.62	64.41	67.62	160,100
16 Nov 18	67.72000 +0.39	67.93	66.00	66.80	99,200
15 Nov 18	67.33000 +2.43	68.47	64.43	64.44	168,000
14 Nov 18	64.90000 -2.41	68.51	63.54	67.56	292,200
13 Nov 18	67.31000 -1.03	70.00	66.97	68.88	198,300
12 Nov 18	68.34000 -5.69	74.06	67.29	74.06	345,400
09 Nov 18	74.03000 -14.60	81.93	73.00	81.93	415,100
08 Nov 18	88.63000 -0.53	89.87	88.31	89.43	42,500
07 Nov 18	89.16000 +1.39	90.46	87.83	88.15	39,000
06 Nov 18	87.77000 +1.00	88.25	86.80	86.85	29,200
05 Nov 18	86.77000 -1.60	88.21	86.26	88.21	85,600
02 Nov 18	88.37000 -1.18	91.11	87.89	89.75	41,100
01 Nov 18	89.55000 +0.67	89.88	87.64	89.31	73,100
31 Oct 18	88.88000 +3.33	89.76	86.63	86.79	59,900
30 Oct 18	85.55000 +1.78	86.57	83.33	83.87	27,100
29 Oct 18	83.77000 -1.22	87.01	83.12	85.79	72,000
26 Oct 18	84.99000 -1.07	86.31	84.57	85.07	102,200
25 Oct 18	86.06000 +0.81	86.39	84.71	85.27	89,600
24 Oct 18	85.25000 -2.16	88.02	85.18	87.86	73,400
23 Oct 18	87.41000 -3.97	89.09	86.64	88.11	119,400
22 Oct 18	91.38000 +2.94	91.88	89.04	89.15	169,600
19 Oct 18	88.44000 -1.93	91.51	88.27	90.64	141,500
18 Oct 18	90.37000 +3.26	90.39	87.02	87.02	157,700
17 Oct 18	87.11000 +0.86	87.32	84.84	86.52	103,600
16 Oct 18	86.25000 +2.31	86.86	84.32	84.32	122,200
15 Oct 18	83.94000 -0.83	84.97	83.38	84.85	58,700
12 Oct 18	84.77000 +2.69	86.11	83.00	83.02	110,900
11 Oct 18	82.08000 +0.54	83.98	80.85	81.14	191,500
10 Oct 18	81.54000 -4.46	85.77	79.63	85.77	265,400
09 Oct 18	86.00000 -4.64	90.35	85.90	90.35	163,700
05 Oct 18	90.64000 -0.56	91.75	89.52	91.11	70,400
04 Oct 18	91.20000 -1.71	93.25	91.01	92.91	45,200
03 Oct 18	92.91000 -0.26	93.85	92.19	93.35	37,800
02 Oct 18	93.17000 -3.12	96.50	92.19	96.39	83,800
01 Oct 18	96.29000 -0.84	98.40	96.00	97.74	43,600
28 Sep 18	97.13000 -0.35	99.00	96.85	97.33	46,100
27 Sep 18	97.48000 -0.34	98.38	97.18	97.98	41,600
26 Sep 18	97.82000 +3.46	98.22	94.36	94.36	123,300
25 Sep 18	94.36000 -0.56	95.16	93.58	95.16	51,900
24 Sep 18	94.92000 +2.06	95.76	92.97	92.97	76,800
21 Sep 18	92.86000 -0.61	93.86	92.86	93.58	48,300
20 Sep 18	93.47000 -0.20	94.90	92.83	93.73	21,800
19 Sep 18	93.67000 +0.89	94.47	92.61	92.73	94,300
18 Sep 18	92.78000 +0.43	93.60	92.20	92.35	44,300
17 Sep 18	92.35000 -2.17	95.30	92.27	94.59	45,900
14 Sep 18	94.52000 +0.34	95.00	93.60	94.18	35,900
13 Sep 18	94.18000 -1.05	95.61	93.98	95.25	60,200
12 Sep 18	95.23000 -1.89	97.00	94.62	97.00	67,500
11 Sep 18	97.12000 +0.92	97.34	95.91	95.98	109,600
10 Sep 18	96.20000 +0.93	97.00	95.66	95.66	44,300
07 Sep 18	95.27000 +0.14	96.23	94.19	94.31	289,500
06 Sep 18	95.13000 -2.35	95.94	92.58	95.94	182,800
05 Sep 18	97.48000 -1.06	98.64	96.80	98.64	39,900
04 Sep 18	98.54000 +0.07	98.99	96.96	98.61	58,600
31 Aug 18	98.47000 +0.07	99.00	97.77	98.69	40,200
30 Aug 18	98.40000 +0.25	99.02	98.04	98.10	33,100
29 Aug 18	98.15000 +0.60	98.99	96.85	97.80	42,000
28 Aug 18	97.55000 -0.52	99.45	97.30	98.69	56,600
27 Aug 18	98.07000 +1.87	98.78	96.21	96.25	42,900
24 Aug 18	96.20000 +1.50	96.88	94.56	94.96	36,800
23 Aug 18	94.70000 -1.01	96.12	94.65	95.62	37,600
22 Aug 18	95.71000 -1.15	97.08	95.58	97.08	45,300
21 Aug 18	96.86000 +0.95	97.69	96.31	96.40	45,300
20 Aug 18	95.91000 +0.21	96.75	95.52	96.20	32,900
17 Aug 18	95.70000 -4.00	99.56	95.53	99.56	82,000
16 Aug 18	99.70000 +0.04	100.00	99.10	99.84	46,200
15 Aug 18	99.66000 -0.32	100.68	99.25	100.28	75,200
14 Aug 18	99.98000 +0.86	100.18	98.83	98.83	79,000
13 Aug 18	99.12000 +3.52	99.56	95.93	95.94	101,800
10 Aug 18	95.60000 -1.44	97.18	95.17	97.01	83,600
09 Aug 18	97.04000 +0.20	98.40	96.90	96.90	140,800
08 Aug 18	96.84000 +2.18	97.25	92.66	94.22	123,400
07 Aug 18	94.66000 +2.01	95.08	93.39	93.39	70,000
03 Aug 18	92.65000 +3.43	93.00	88.20	90.00	82,000
02 Aug 18	89.22000 +0.07	89.59	88.65	88.95	47,700
01 Aug 18	89.15000 +1.37	89.41	88.14	88.14	44,600
31 Jul 18	87.78000 +0.07	88.37	86.83	87.73	58,800
30 Jul 18	87.71000 -5.47	93.35	87.57	93.35	133,800
27 Jul 18	93.18000 -1.88	95.20	92.47	95.02	89,900
26 Jul 18	95.06000 -1.06	95.85	94.53	95.79	61,600
25 Jul 18	96.12000 +1.46	96.55	94.40	94.47	64,500
24 Jul 18	94.66000 +1.26	94.85	93.31	93.39	107,300
23 Jul 18	93.40000 +0.61	93.42	92.42	92.77	123,700
20 Jul 18	92.79000 -0.53	95.85	92.02	93.32	75,600
19 Jul 18	93.32000 +2.55	93.85	90.42	90.59	85,400
18 Jul 18	90.77000 +1.59	91.14	88.92	89.18	47,100
17 Jul 18	89.18000 +0.85	89.22	87.51	88.25	68,200
16 Jul 18	88.33000 -0.69	89.08	88.03	88.89	21,300
13 Jul 18	89.02000 -0.01	89.83	88.83	89.00	37,400
12 Jul 18	89.03000 +1.19	89.50	87.66	88.27	71,100
11 Jul 18	87.84000 +0.18	88.24	87.30	87.41	34,100
10 Jul 18	87.66000 -1.08	88.89	87.32	88.89	70,800
09 Jul 18	88.74000 +0.74	89.02	88.28	88.37	57,600
06 Jul 18	88.00000 -0.05	88.55	87.80	88.05	98,000
05 Jul 18	88.05000 -0.45	88.84	87.74	88.84	41,900
04 Jul 18	88.50000 -0.47	89.23	88.50	89.00	9,500
03 Jul 18	88.97000 +0.47	89.43	88.35	88.74	26,500
29 Jun 18	88.50000 +0.61	89.07	87.60	88.34	86,400
28 Jun 18	87.89000 -0.67	89.55	87.41	88.56	99,800
27 Jun 18	88.56000 -1.10	91.55	88.56	90.00	143,000
26 Jun 18	89.66000 +1.60	90.42	87.65	88.06	128,200
25 Jun 18	88.06000 -2.05	89.80	87.77	89.75	103,700
22 Jun 18	90.11000 +0.98	90.24	88.79	89.82	63,700
21 Jun 18	89.13000 +0.13	89.48	87.50	89.13	103,200
20 Jun 18	89.00000 +2.78	89.13	84.88	86.08	73,400
19 Jun 18	86.22000 -1.57	88.38	85.58	87.13	74,800
18 Jun 18	87.79000 +0.68	88.25	86.05	86.89	63,300
15 Jun 18	87.11000 +1.16	87.69	85.56	85.88	52,300
14 Jun 18	85.95000 +0.70	86.89	85.07	85.49	61,300
13 Jun 18	85.25000 +0.40	86.79	84.98	85.06	46,500
12 Jun 18	84.85000 -0.59	85.74	84.39	85.51	65,800
11 Jun 18	85.44000 -0.57	87.22	85.04	86.19	29,100
08 Jun 18	86.01000 +0.54	87.08	85.46	85.46	72,000
07 Jun 18	85.47000 -0.82	86.91	85.20	86.31	49,800
06 Jun 18	86.29000 -1.53	88.10	85.80	87.80	83,100
05 Jun 18	87.82000 +2.03	87.90	85.65	85.80	94,700
04 Jun 18	85.79000 +1.32	85.90	83.66	84.59	79,500
01 Jun 18	84.47000 -0.79	85.74	84.39	85.13	76,800
31 May 18	85.26000 +1.19	86.27	83.86	84.11	151,000
30 May 18	84.07000 +0.40	84.41	83.64	83.91	72,800
29 May 18	83.67000 -0.19	84.74	83.28	83.51	80,900
28 May 18	83.86000 +0.86	83.86	82.35	83.00	49,000
25 May 18	83.00000 +1.40	83.48	81.51	81.51	37,900
24 May 18	81.60000 -0.05	82.25	81.21	81.50	40,400
23 May 18	81.65000 -0.23	82.17	80.53	81.00	30,000
22 May 18	81.88000 +1.57	82.06	80.17	80.47	53,600
18 May 18	80.31000 +0.78	80.53	79.31	79.31	19,700
17 May 18	79.53000 -2.32	81.85	79.50	81.85	49,300
16 May 18	81.85000 -1.01	83.25	81.85	82.62	57,300
15 May 18	82.86000 +2.03	82.88	80.58	80.58	52,400
14 May 18	80.83000 -0.27	81.50	80.21	81.26	34,600
11 May 18	81.10000 -1.31	82.29	80.90	82.29	47,800
10 May 18	82.41000 +0.92	83.00	81.33	81.33	50,900
09 May 18	81.49000 -0.20	81.50	80.22	81.50	50,200
08 May 18	81.69000 -1.13	82.76	80.93	82.18	39,900
07 May 18	82.82000 +1.58	82.84	81.80	82.00	44,200
04 May 18	81.24000 +0.64	82.15	80.20	80.50	29,700
03 May 18	80.60000 -1.45	81.34	79.08	80.84	128,100
02 May 18	82.05000 -1.41	84.25	81.55	83.52	36,900
01 May 18	83.46000 +0.47	83.77	82.56	83.02	52,800
30 Apr 18	82.99000 +0.43	83.48	82.40	82.60	51,800
27 Apr 18	82.56000 -0.02	83.91	82.40	82.71	21,500
26 Apr 18	82.58000 +0.34	83.07	81.60	82.24	54,600
25 Apr 18	82.24000 -1.72	84.54	82.17	83.99	37,100
24 Apr 18	83.96000 -0.63	85.78	83.28	84.95	56,000
23 Apr 18	84.59000 +1.16	84.62	83.28	83.66	40,000
20 Apr 18	83.43000 +1.02	83.74	82.05	82.47	29,300
19 Apr 18	82.41000 -2.67	84.87	81.91	84.87	26,500
18 Apr 18	85.08000 +0.94	85.97	84.40	84.67	32,300
17 Apr 18	84.14000 +1.37	84.55	82.65	83.13	24,400
16 Apr 18	82.77000 +1.26	82.85	81.49	81.85	27,200
13 Apr 18	81.51000 +0.25	81.98	81.22	81.22	17,700
12 Apr 18	81.26000 +1.46	81.39	79.62	79.90	24,200
11 Apr 18	79.80000 -1.01	81.78	79.41	80.60	38,200
10 Apr 18	80.81000 -0.87	82.22	80.50	82.22	27,200
09 Apr 18	81.68000 -0.01	82.42	80.88	82.20	56,900
06 Apr 18	81.69000 -0.34	82.34	81.11	81.78	28,900
05 Apr 18	82.03000 +1.01	82.20	81.02	81.40	34,200
04 Apr 18	81.02000 -1.00	81.86	80.10	80.10	40,800
03 Apr 18	82.02000 +0.83	82.18	80.72	81.38	36,400
02 Apr 18	81.19000 -1.65	82.37	81.17	82.37	28,600
29 Mar 18	82.84000 +1.08	83.46	81.85	82.03	40,500
28 Mar 18	81.76000 -0.22	82.98	80.04	81.78	66,000
27 Mar 18	81.98000 -2.15	85.29	81.68	84.11	47,200
26 Mar 18	84.13000 +1.66	84.51	83.24	84.14	78,100
23 Mar 18	82.47000 -2.21	85.85	82.42	84.87	42,300
22 Mar 18	84.68000 -1.68	86.50	84.02	85.78	47,200
21 Mar 18	86.36000 +0.08	87.31	86.10	86.28	65,200
20 Mar 18	86.28000 +2.61	86.50	83.60	83.60	52,400
19 Mar 18	83.67000 -1.13	85.75	83.37	84.93	27,500
16 Mar 18	84.80000 -1.58	86.66	84.75	86.38	45,900
15 Mar 18	86.38000 +0.52	87.31	85.27	86.10	24,200
14 Mar 18	85.86000 +0.52	86.15	84.34	85.47	45,500
13 Mar 18	85.34000 +0.22	85.50	84.94	85.35	19,300
12 Mar 18	85.12000 +0.12	85.50	84.58	84.88	29,000
09 Mar 18	85.00000 +0.14	85.49	84.10	85.28	34,400
08 Mar 18	84.86000 +1.01	85.02	83.66	83.87	50,800
07 Mar 18	83.85000 -0.42	84.71	83.41	84.34	63,000
06 Mar 18	84.27000 -0.83	85.96	83.50	85.56	85,400
05 Mar 18	85.10000 -1.17	85.90	84.50	85.67	59,400
02 Mar 18	86.27000 +2.02	86.88	84.00	84.00	98,300
01 Mar 18	84.25000 -2.68	84.83	79.99	80.06	220,600
28 Feb 18	86.93000 +2.35	89.05	84.85	85.08	106,000
27 Feb 18	84.58000 -1.32	86.69	83.65	85.50	49,200
26 Feb 18	85.90000 +2.55	86.22	83.55	83.68	57,500
23 Feb 18	83.35000 +1.71	83.48	81.74	82.10	50,300
22 Feb 18	81.64000 -1.00	83.30	81.44	83.01	30,400
21 Feb 18	82.64000 -0.55	83.77	82.02	83.70	30,700
20 Feb 18	83.19000 -0.18	83.98	82.70	83.20	26,200
16 Feb 18	83.37000 +0.14	84.37	82.47	83.29	24,500
15 Feb 18	83.23000 +0.62	83.69	82.02	83.19	25,200
14 Feb 18	82.61000 -0.19	83.05	80.80	82.06	55,700
13 Feb 18	82.80000 +1.71	83.48	80.93	80.93	87,300
12 Feb 18	81.09000 +3.06	82.07	78.26	78.26	57,100
09 Feb 18	78.03000 -0.50	80.39	76.69	78.88	80,100
08 Feb 18	78.53000 -2.02	81.60	78.51	80.75	58,000
07 Feb 18	80.55000 +0.67	81.75	79.83	79.83	42,300
06 Feb 18	79.88000 -0.44	80.78	78.87	79.07	116,800
05 Feb 18	80.32000 -2.75	82.24	79.76	82.24	70,800
02 Feb 18	83.07000 -1.20	84.39	82.10	84.06	69,700
01 Feb 18	84.27000 +1.44	84.42	82.51	82.86	42,200
31 Jan 18	82.83000 +0.25	84.18	82.56	82.95	54,700
30 Jan 18	82.58000 -2.49	84.68	82.50	84.64	51,500
29 Jan 18	85.07000 -0.37	85.59	84.73	85.59	25,000
26 Jan 18	85.44000 +2.22	85.81	83.38	83.56	82,000
25 Jan 18	83.22000 -1.90	85.50	82.80	85.50	90,700
24 Jan 18	85.12000 +0.94	85.41	82.78	84.59	118,400
23 Jan 18	84.18000 +8.06	86.42	77.96	78.00	209,900
22 Jan 18	76.12000 -1.58	77.51	75.75	77.51	36,500
19 Jan 18	77.70000 -1.09	78.80	77.13	78.69	41,100
18 Jan 18	78.79000 +0.62	79.00	77.60	78.40	62,100
17 Jan 18	78.17000 +0.51	78.66	77.51	77.73	55,200
16 Jan 18	77.66000 -0.56	79.39	77.47	78.43	50,500
15 Jan 18	78.22000 -0.34	78.50	76.98	78.50	114,800
12 Jan 18	78.56000 +0.28	78.83	76.70	78.51	55,500
11 Jan 18	78.28000 +0.59	78.82	77.14	77.52	55,400
10 Jan 18	77.69000 +0.39	77.73	76.86	77.16	38,600
09 Jan 18	77.30000 +0.30	77.73	76.85	77.18	114,000
08 Jan 18	77.00000 -0.33	77.93	76.61	77.40	74,900
05 Jan 18	77.33000 +0.94	77.50	76.45	76.45	33,600
04 Jan 18	76.39000 -0.32	76.84	75.67	76.75	31,800
03 Jan 18	76.71000 +0.73	77.49	75.91	75.91	39,900
02 Jan 18	75.98000 -0.81	77.12	75.65	77.12	24,300
29 Dec 17	76.79000 +0.25	77.50	75.36	76.58	64,900
28 Dec 17	76.54000 -0.25	76.79	75.22	76.79	33,600
27 Dec 17	76.79000 +0.15	76.96	76.54	76.54	23,300
22 Dec 17	76.64000 +0.33	77.66	76.15	76.35	91,800
21 Dec 17	76.31000 -0.70	77.45	76.21	77.40	59,100
20 Dec 17	77.01000 -0.14	77.40	76.30	77.40	51,300
19 Dec 17	77.15000 +1.01	77.68	76.10	76.62	60,300
18 Dec 17	76.14000 +0.93	76.46	75.43	75.78	55,400
15 Dec 17	75.21000 +0.23	76.33	75.21	75.36	83,100
14 Dec 17	74.98000 +0.11	75.91	74.55	74.93	43,600
13 Dec 17	74.87000 +0.24	75.50	74.49	74.56	38,900
12 Dec 17	74.63000 -0.59	75.31	74.20	75.22	33,300
11 Dec 17	75.22000 +0.11	75.70	74.18	75.04	65,200
08 Dec 17	75.11000 +0.45	75.64	74.11	74.64	57,200
07 Dec 17	74.66000 +0.50	75.31	73.89	73.98	58,000
06 Dec 17	74.16000 +1.28	74.75	72.71	72.71	80,600
05 Dec 17	72.88000 +0.40	73.92	72.46	72.51	40,400
04 Dec 17	72.48000 -0.73	73.87	72.43	73.87	50,600
01 Dec 17	73.21000 +0.01	73.67	71.85	73.20	76,700
30 Nov 17	73.20000 +1.15	73.44	72.00	72.38	71,900
29 Nov 17	72.05000 -2.48	74.78	71.44	74.78	69,500
28 Nov 17	74.53000 -0.98	75.55	74.34	75.43	42,800
27 Nov 17	75.51000 -0.24	76.20	75.27	76.20	77,200
24 Nov 17	75.75000 +0.20	76.07	75.34	75.85	31,400
23 Nov 17	75.55000 -0.35	75.80	75.00	75.80	21,900
22 Nov 17	75.90000 +0.96	76.15	74.92	75.22	62,000
21 Nov 17	74.94000 -0.17	76.33	73.78	75.27	84,100
20 Nov 17	75.11000 +1.11	75.47	73.25	74.00	68,800
17 Nov 17	74.00000 +1.01	74.20	72.99	72.99	72,300
16 Nov 17	72.99000 +1.32	74.50	71.84	71.99	133,900
15 Nov 17	71.67000 +0.82	72.00	69.59	70.69	72,300
14 Nov 17	70.85000 +0.15	71.42	69.83	70.64	62,700
13 Nov 17	70.70000 +0.76	71.02	69.59	69.73	41,000
10 Nov 17	69.94000 -0.99	70.88	69.88	70.86	46,700
09 Nov 17	70.93000 -0.44	72.13	70.56	71.06	62,400
08 Nov 17	71.37000 -0.23	72.39	70.97	71.73	92,600
07 Nov 17	71.60000 -0.47	72.40	71.33	72.38	99,300
06 Nov 17	72.07000 -0.44	73.14	70.40	73.14	151,200
03 Nov 17	72.51000 +1.55	73.68	71.53	72.39	208,100
02 Nov 17	70.96000 +7.68	71.05	66.03	66.03	412,300
01 Nov 17	63.28000 -1.05	65.11	63.15	64.50	104,600
31 Oct 17	64.33000 -1.89	66.27	63.98	66.27	192,800
30 Oct 17	66.22000 -0.68	67.22	65.57	66.82	78,600
27 Oct 17	66.90000 -0.56	67.81	66.52	67.81	55,300
26 Oct 17	67.46000 +0.95	68.03	66.78	66.84	55,900
25 Oct 17	66.51000 -0.60	67.67	66.00	67.04	77,100
24 Oct 17	67.11000 -0.69	68.07	66.17	67.77	85,100
23 Oct 17	67.80000 +0.43	68.56	67.10	67.44	69,000
20 Oct 17	67.37000 +0.20	68.25	66.88	67.50	83,000
19 Oct 17	67.17000 -0.25	67.39	66.28	67.13	141,900
18 Oct 17	67.42000 -1.53	69.00	67.21	69.00	115,700
17 Oct 17	68.95000 -1.27	70.24	68.71	70.01	95,300
16 Oct 17	70.22000 -0.95	71.40	69.92	71.17	82,200
13 Oct 17	71.17000 -0.13	72.05	70.94	71.24	84,200
12 Oct 17	71.30000 -0.06	72.30	70.96	71.05	88,500
11 Oct 17	71.36000 -0.25	72.00	70.97	71.99	84,400
10 Oct 17	71.61000 -0.51	72.32	71.43	72.32	96,900
06 Oct 17	72.12000 +0.84	72.65	70.83	71.19	120,500
05 Oct 17	71.28000 -0.59	71.91	69.85	71.86	163,500
04 Oct 17	71.87000 -0.91	73.08	70.14	72.60	169,000
03 Oct 17	72.78000 -0.93	74.00	72.50	73.95	103,200
02 Oct 17	73.71000 +0.01	74.48	72.91	73.83	71,600
29 Sep 17	73.70000 -0.11	74.30	73.52	73.82	77,300
28 Sep 17	73.81000 -0.25	74.57	73.50	74.01	66,000
27 Sep 17	74.06000 -0.01	74.91	72.99	74.02	85,900
26 Sep 17	74.07000 +0.13	74.14	73.34	73.97	88,600
25 Sep 17	73.94000 -2.48	76.35	73.52	76.33	91,000
22 Sep 17	76.42000 +1.42	77.39	74.97	74.99	107,700
21 Sep 17	75.00000 -1.13	76.26	74.57	76.26	79,700
20 Sep 17	76.13000 +0.56	76.48	75.46	75.79	69,200
19 Sep 17	75.57000 +0.76	76.29	74.85	75.04	62,400
18 Sep 17	74.81000 +1.34	75.10	74.02	74.02	105,000
15 Sep 17	73.47000 -3.61	76.92	73.47	76.92	585,700
14 Sep 17	77.08000 -0.48	77.99	76.74	77.52	133,000
13 Sep 17	77.56000 +0.07	78.66	76.70	77.50	143,300
12 Sep 17	77.49000 +2.03	78.15	75.87	75.87	167,900
11 Sep 17	75.46000 +1.26	75.93	74.06	75.01	104,300
08 Sep 17	74.20000 -0.44	75.73	73.48	74.84	108,600
07 Sep 17	74.64000 +1.12	75.03	73.41	73.96	87,100
06 Sep 17	73.52000 +0.08	74.22	72.80	73.71	104,500
05 Sep 17	73.44000 +0.66	73.75	71.90	72.86	95,200
01 Sep 17	72.78000 -0.50	73.63	71.30	73.63	99,900
31 Aug 17	73.28000 +3.90	73.97	69.91	69.94	221,400
30 Aug 17	69.38000 +1.43	69.81	68.05	68.22	54,300
29 Aug 17	67.95000 -0.82	68.61	67.89	68.07	47,500
28 Aug 17	68.77000 +0.59	68.92	67.21	68.01	84,400
25 Aug 17	68.18000 -1.64	69.86	67.82	69.85	89,300
24 Aug 17	69.82000 -0.13	70.15	69.53	69.53	109,300
23 Aug 17	69.95000 -1.59	71.33	69.36	71.20	109,500
22 Aug 17	71.54000 +1.13	71.99	70.88	71.05	66,800
21 Aug 17	70.41000 +0.19	72.01	69.92	69.92	113,300
18 Aug 17	70.22000 +0.10	70.65	69.75	70.35	76,300
17 Aug 17	70.12000 +0.56	71.00	69.26	69.58	90,200
16 Aug 17	69.56000 +1.37	70.74	68.22	68.22	159,500
15 Aug 17	68.19000 +0.19	69.12	67.25	68.92	95,100
14 Aug 17	68.00000 +2.21	69.67	65.25	65.25	165,100
11 Aug 17	65.79000 +1.06	65.99	63.26	63.81	190,400
10 Aug 17	64.73000 -1.77	66.25	63.66	65.89	266,300
09 Aug 17	66.50000 -13.19	70.00	66.25	68.00	781,400
08 Aug 17	79.69000 -0.65	80.85	77.70	80.85	80,300
04 Aug 17	80.34000 +0.49	80.75	79.00	80.34	130,800
03 Aug 17	79.85000 -0.72	80.79	79.09	80.57	46,100
02 Aug 17	80.57000 +0.14	81.00	79.99	80.43	75,100
01 Aug 17	80.43000 +0.24	80.71	79.70	80.00	85,900
31 Jul 17	80.19000 -0.95	81.52	80.03	80.91	58,900
28 Jul 17	81.14000 +1.16	81.27	79.84	80.19	61,900
27 Jul 17	79.98000 -1.42	82.36	79.70	82.20	55,600
26 Jul 17	81.40000 -1.33	82.80	80.24	82.80	34,700
25 Jul 17	82.73000 +0.78	83.91	81.03	83.91	41,800
24 Jul 17	81.95000 +1.24	82.24	79.58	79.58	23,300
21 Jul 17	80.71000 -0.54	81.94	80.64	81.65	53,100
20 Jul 17	81.25000 +0.59	81.45	80.28	80.70	43,000
19 Jul 17	80.66000 +0.21	80.78	79.78	80.57	24,600
18 Jul 17	80.45000 +0.40	80.65	79.60	79.68	26,600
17 Jul 17	80.05000 -0.19	81.78	79.50	80.40	34,500
14 Jul 17	80.24000 +0.22	81.32	79.84	80.30	30,300
13 Jul 17	80.02000 -1.18	81.87	80.02	81.00	34,100
12 Jul 17	81.20000 +1.91	81.94	79.75	80.21	67,600
11 Jul 17	79.29000 -0.23	80.48	78.67	80.12	28,600
10 Jul 17	79.52000 +0.99	79.97	78.50	78.62	41,900
07 Jul 17	78.53000 +1.05	78.94	77.50	77.55	42,100
06 Jul 17	77.48000 -0.92	78.69	77.29	78.07	122,700
05 Jul 17	78.40000 -0.27	79.54	77.76	78.27	77,500
04 Jul 17	78.67000 -2.07	81.24	78.65	80.33	35,900
30 Jun 17	80.74000 +0.98	80.92	78.81	79.63	75,800
29 Jun 17	79.76000 -2.69	83.02	79.49	82.44	101,000
28 Jun 17	82.45000 +0.06	83.58	82.41	83.27	58,100
27 Jun 17	82.39000 -2.87	85.54	81.88	84.93	80,400
26 Jun 17	85.26000 -1.43	87.05	85.00	87.05	67,900
23 Jun 17	86.69000 +0.54	87.64	86.00	86.04	23,400
22 Jun 17	86.15000 -0.20	87.00	85.76	86.62	44,100
21 Jun 17	86.35000 +1.35	87.42	85.32	85.35	61,600
20 Jun 17	85.00000 -0.44	87.66	84.23	85.89	53,000
19 Jun 17	85.44000 +1.38	86.73	84.50	84.71	74,500
16 Jun 17	84.06000 +0.38	84.87	82.95	83.96	179,800
15 Jun 17	83.68000 +3.02	84.17	79.31	79.75	119,000
14 Jun 17	80.66000 -0.07	82.51	80.32	81.17	96,600
13 Jun 17	80.73000 -1.15	83.00	80.04	82.46	122,800
12 Jun 17	81.88000 -3.56	85.00	78.50	85.00	177,500
09 Jun 17	85.44000 -3.55	90.10	85.09	89.49	120,000
08 Jun 17	88.99000 +0.13	89.10	87.52	88.00	167,900
07 Jun 17	88.86000 +0.72	89.25	88.00	88.13	49,000
06 Jun 17	88.14000 -1.25	89.80	88.02	89.43	59,400
05 Jun 17	89.39000 -1.40	90.85	88.97	90.85	48,600
02 Jun 17	90.79000 +0.17	91.20	90.33	90.75	44,500
01 Jun 17	90.62000 +0.62	91.01	89.00	89.37	52,300
31 May 17	90.00000 -0.03	90.22	89.07	90.12	128,600
30 May 17	90.03000 -0.94	91.98	89.90	91.98	35,300
29 May 17	90.97000 +0.89	91.20	89.94	90.86	37,000
26 May 17	90.08000 +0.53	90.85	89.00	89.01	50,300
25 May 17	89.55000 -0.11	90.64	88.60	89.93	82,700
24 May 17	89.66000 +1.37	89.97	87.50	89.12	86,000
23 May 17	88.29000 +2.34	89.66	85.95	85.95	124,900
19 May 17	85.95000 +0.80	86.70	84.55	85.52	60,600
18 May 17	85.15000 +1.78	85.33	82.25	82.90	92,300
17 May 17	83.37000 -3.47	86.38	82.85	86.38	126,800
16 May 17	86.84000 +2.31	87.45	84.40	84.40	70,700
15 May 17	84.53000 +0.13	84.60	83.95	84.44	49,500
12 May 17	84.40000 -0.33	85.16	83.88	84.55	43,500
11 May 17	84.73000 -1.40	86.40	84.67	85.74	57,400
10 May 17	86.13000 +0.37	86.26	85.32	85.76	48,800
09 May 17	85.76000 +0.01	86.50	85.43	86.15	56,800
08 May 17	85.75000 -0.35	86.82	85.18	86.01	117,400
05 May 17	86.10000 +0.70	86.69	83.65	86.32	95,800
04 May 17	85.40000 +2.40	86.40	82.70	84.00	143,400
03 May 17	83.00000 -2.75	86.87	82.75	86.50	155,900
02 May 17	85.75000 +1.66	86.36	84.25	84.25	108,400
01 May 17	84.09000 +2.24	85.06	81.87	81.87	117,300
28 Apr 17	81.85000 +1.98	81.95	79.80	80.02	33,100
27 Apr 17	79.87000 -0.73	80.99	78.90	80.99	43,500
26 Apr 17	80.60000 -0.52	81.43	80.38	81.29	65,800
25 Apr 17	81.12000 +1.88	81.95	79.24	79.24	99,500
24 Apr 17	79.24000 +1.56	79.69	78.12	78.87	63,400
21 Apr 17	77.68000 -0.38	78.24	77.44	78.20	34,100
20 Apr 17	78.06000 +1.35	78.52	76.36	77.50	73,900
19 Apr 17	76.71000 +0.02	77.11	76.59	76.73	24,700
18 Apr 17	76.69000 +0.08	76.94	76.39	76.60	68,200
17 Apr 17	76.61000 +0.36	76.82	75.07	76.50	26,700
13 Apr 17	76.25000 +0.76	76.85	75.52	75.52	112,900
12 Apr 17	75.49000 -0.59	76.22	75.27	76.18	47,800
11 Apr 17	76.08000 -1.12	78.04	75.71	77.12	58,100
10 Apr 17	77.20000 +0.87	77.90	76.47	76.47	59,100
07 Apr 17	76.33000 +0.09	76.71	75.81	76.23	40,000
06 Apr 17	76.24000 +0.60	76.52	75.22	75.79	58,300
05 Apr 17	75.64000 -0.92	77.61	75.25	77.47	67,600
04 Apr 17	76.56000 +0.84	77.36	75.45	75.50	78,500
03 Apr 17	75.72000 +1.55	76.22	74.12	74.12	74,700
31 Mar 17	74.17000 -0.04	74.39	73.76	74.00	41,400
30 Mar 17	74.21000 +0.15	75.21	74.00	74.08	67,100
29 Mar 17	74.06000 +0.68	74.39	73.43	73.55	29,500
28 Mar 17	73.38000 +0.11	74.25	72.90	73.36	51,900
27 Mar 17	73.27000 +0.88	73.87	72.00	72.12	52,600
24 Mar 17	72.39000 -0.15	73.40	72.00	72.22	46,700
23 Mar 17	72.54000 +0.28	73.07	71.85	72.10	87,200
22 Mar 17	72.26000 -0.53	72.57	71.40	71.95	57,900
21 Mar 17	72.79000 -0.68	75.38	72.71	73.80	109,600
20 Mar 17	73.47000 +0.87	73.84	72.38	72.68	47,800
17 Mar 17	72.60000 -0.83	73.72	72.54	73.29	74,700
16 Mar 17	73.43000 -0.55	74.28	73.09	74.00	48,200
15 Mar 17	73.98000 +0.80	74.24	73.00	73.36	56,800
14 Mar 17	73.18000 -0.34	73.86	72.71	73.51	39,600
13 Mar 17	73.52000 +0.82	73.95	72.55	72.55	42,500
10 Mar 17	72.70000 -0.34	74.24	72.50	73.71	86,400
09 Mar 17	73.04000 +0.60	74.50	72.17	72.43	153,100
08 Mar 17	72.44000 +2.03	72.55	70.31	70.46	109,300
07 Mar 17	70.41000 -1.21	71.98	70.22	71.27	176,100
06 Mar 17	71.62000 -1.03	72.49	70.90	72.26	142,700
03 Mar 17	72.65000 -2.97	74.23	71.16	74.14	118,000
02 Mar 17	75.62000 +1.75	75.95	73.85	73.99	170,000
01 Mar 17	73.87000 +1.49	74.06	68.25	72.02	240,500
28 Feb 17	72.38000 +0.57	74.04	72.15	72.41	132,800
27 Feb 17	71.81000 -0.39	72.68	71.35	72.21	112,100
24 Feb 17	72.20000 -1.66	74.00	71.96	73.99	134,800
23 Feb 17	73.86000 -1.43	75.51	73.80	75.29	53,300
22 Feb 17	75.29000 +0.07	76.17	73.57	75.10	65,500
21 Feb 17	75.22000 +1.01	76.05	73.94	74.99	113,000
17 Feb 17	74.21000 -0.39	74.31	73.36	74.31	59,200
16 Feb 17	74.60000 +2.23	74.60	72.24	72.40	82,200
15 Feb 17	72.37000 +1.46	72.44	70.74	71.00	65,600
14 Feb 17	70.91000 -0.09	71.50	70.00	71.10	90,100
13 Feb 17	71.00000 -0.39	72.19	70.68	71.15	46,400
10 Feb 17	71.39000 +1.61	71.63	69.46	69.46	135,200
09 Feb 17	69.78000 +0.87	70.30	68.90	69.08	99,300
08 Feb 17	68.91000 +2.18	69.26	66.65	66.80	94,100
07 Feb 17	66.73000 +0.54	67.62	65.98	66.00	37,600
06 Feb 17	66.19000 +0.14	66.43	65.30	66.01	34,600
03 Feb 17	66.05000 +0.47	66.14	65.30	65.87	66,300
02 Feb 17	65.58000 +0.66	66.21	64.52	64.98	31,600
01 Feb 17	64.92000 -0.77	65.99	64.88	65.78	52,400
31 Jan 17	65.69000 +0.26	66.19	65.24	65.43	61,000
30 Jan 17	65.43000 -1.37	67.20	65.15	66.99	66,500
27 Jan 17	66.80000 +1.50	67.00	65.19	65.19	57,000
26 Jan 17	65.30000 -0.65	66.14	65.00	66.04	67,200
25 Jan 17	65.95000 +0.22	66.31	65.32	65.70	135,900
24 Jan 17	65.73000 +0.08	65.97	65.06	65.90	40,600
23 Jan 17	65.65000 +0.89	65.96	64.60	64.74	82,700
20 Jan 17	64.76000 +0.32	65.00	64.14	64.72	41,100
19 Jan 17	64.44000 -0.06	65.71	64.27	64.50	42,800
18 Jan 17	64.50000 -0.46	65.46	63.80	64.96	70,000
17 Jan 17	64.96000 +0.56	65.00	63.99	64.25	79,300
16 Jan 17	64.40000 -0.52	64.82	63.99	64.82	23,500
13 Jan 17	64.92000 +1.41	65.41	63.46	63.46	62,400
12 Jan 17	63.51000 +0.04	64.36	62.73	64.00	43,400
11 Jan 17	63.47000 +1.46	63.56	62.08	62.08	93,800
10 Jan 17	62.01000 +0.62	62.44	61.39	61.39	50,500
09 Jan 17	61.39000 +0.53	61.69	60.69	60.92	43,100
06 Jan 17	60.86000 +0.42	61.68	60.20	60.76	40,300
05 Jan 17	60.44000 -0.66	60.94	58.91	60.87	61,100
04 Jan 17	61.10000 -0.02	61.40	60.26	61.11	54,500
03 Jan 17	61.12000 -1.38	62.76	60.50	62.76	81,600
30 Dec 16	62.50000 +0.67	63.77	62.07	62.07	94,100
29 Dec 16	61.83000 +0.01	62.56	61.64	62.04	42,700
28 Dec 16	61.82000 -0.05	62.85	61.59	62.20	48,700
23 Dec 16	61.87000 +0.37	62.39	61.31	61.31	30,000
22 Dec 16	61.50000 -0.49	62.35	60.70	61.81	58,400
21 Dec 16	61.99000 -0.02	62.27	61.28	61.81	30,700
20 Dec 16	62.01000 +1.49	63.11	60.50	60.76	144,500
19 Dec 16	60.52000 +0.25	60.80	59.96	60.00	35,500
16 Dec 16	60.27000 -0.07	61.25	60.10	60.46	52,500
15 Dec 16	60.34000 +0.16	60.45	59.25	59.25	53,500
14 Dec 16	60.18000 +0.19	60.25	59.70	59.99	174,800
13 Dec 16	59.99000 -0.36	60.97	59.91	60.40	70,500
12 Dec 16	60.35000 +2.05	60.93	58.10	58.18	149,500
09 Dec 16	58.30000 +0.57	58.54	57.48	57.88	146,700
08 Dec 16	57.73000 +0.35	57.99	56.47	57.33	72,400
07 Dec 16	57.38000 +0.09	57.61	56.49	57.11	57,100
06 Dec 16	57.29000 -0.77	58.10	56.54	58.10	63,000
05 Dec 16	58.06000 -0.04	59.51	57.81	57.96	95,300
02 Dec 16	58.10000 -1.16	59.43	57.96	59.31	94,800
01 Dec 16	59.26000 -2.76	61.38	57.81	61.20	147,300
30 Nov 16	62.02000 -2.33	64.42	61.40	64.42	70,300
29 Nov 16	64.35000 +0.32	64.45	63.37	63.90	220,900
28 Nov 16	64.03000 -0.10	64.75	63.90	64.15	47,900
25 Nov 16	64.13000 +0.08	64.80	63.94	64.37	26,200
24 Nov 16	64.05000 +0.04	64.62	63.70	63.70	19,400
23 Nov 16	64.01000 -0.13	65.21	63.70	64.00	50,100
22 Nov 16	64.14000 +1.14	64.14	62.71	62.90	78,600
21 Nov 16	63.00000 -0.68	64.44	62.81	64.04	50,700
18 Nov 16	63.68000 +1.34	64.30	62.17	62.50	64,600
17 Nov 16	62.34000 -0.17	62.72	61.86	62.50	46,400
16 Nov 16	62.51000 +0.76	62.95	60.05	62.07	64,700
15 Nov 16	61.75000 -1.69	64.26	61.66	63.60	102,100
14 Nov 16	63.44000 -1.57	65.06	61.64	65.00	172,000
11 Nov 16	65.01000 -3.44	68.77	64.86	68.77	55,600
10 Nov 16	68.45000 +0.43	69.18	68.14	68.14	130,100
09 Nov 16	68.02000 +1.67	68.04	65.00	65.33	78,000
08 Nov 16	66.35000 -0.75	67.05	65.95	66.80	106,700
07 Nov 16	67.10000 +2.07	67.54	64.75	64.75	214,800
04 Nov 16	65.03000 +0.18	65.26	63.40	64.81	78,400
03 Nov 16	64.85000 -0.64	65.74	63.47	64.00	95,700
02 Nov 16	65.49000 -0.63	66.57	65.14	66.42	44,900
01 Nov 16	66.12000 +0.58	67.58	65.73	66.00	134,700
31 Oct 16	65.54000 +3.45	65.77	61.66	61.66	72,800
28 Oct 16	62.09000 -0.84	63.18	61.06	62.75	113,700
27 Oct 16	62.93000 -0.70	64.00	62.63	63.75	382,800
26 Oct 16	63.63000 -2.35	66.00	63.16	65.66	92,500
25 Oct 16	65.98000 -0.21	66.46	64.14	66.00	43,900
24 Oct 16	66.19000 -0.04	66.89	65.88	66.78	29,200
21 Oct 16	66.23000 +0.59	66.62	65.42	65.52	26,200
20 Oct 16	65.64000 -0.36	65.76	64.80	65.70	106,100
19 Oct 16	66.00000 -1.00	67.00	65.50	66.97	39,000
18 Oct 16	67.00000 +1.58	67.10	65.00	66.20	46,700
17 Oct 16	65.42000 -0.75	67.00	65.20	66.15	50,600
14 Oct 16	66.17000 +2.83	66.50	63.88	63.88	59,100
13 Oct 16	63.34000 -2.05	65.24	62.31	64.01	73,100
12 Oct 16	65.39000 +1.13	66.09	63.74	64.30	63,200
11 Oct 16	64.26000 -2.23	66.81	64.20	66.75	127,500
07 Oct 16	66.49000 -0.36	66.99	65.51	66.99	28,700
06 Oct 16	66.85000 -0.08	67.51	66.64	66.89	25,600
05 Oct 16	66.93000 +0.43	69.85	66.62	67.01	67,200
04 Oct 16	66.50000 -0.07	67.49	66.02	66.55	57,100
03 Oct 16	66.57000 -0.26	67.71	66.35	66.85	84,300
30 Sep 16	66.83000 +0.66	67.69	66.00	66.10	58,500
29 Sep 16	66.17000 +1.29	67.91	64.41	64.68	100,500
28 Sep 16	64.88000 +1.47	65.46	63.49	63.99	56,100
27 Sep 16	63.41000 +1.25	64.00	61.50	61.92	104,700
26 Sep 16	62.16000 +0.49	62.47	61.34	61.55	34,100
23 Sep 16	61.67000 -1.58	63.22	61.56	63.10	38,000
22 Sep 16	63.25000 +0.25	63.79	62.79	63.79	40,900
21 Sep 16	63.00000 -0.03	63.43	62.75	63.32	43,500
20 Sep 16	63.03000 +1.24	63.30	61.76	61.85	150,800
19 Sep 16	61.79000 +0.10	64.00	61.79	62.13	68,000
16 Sep 16	61.69000 -0.58	62.45	60.82	62.19	306,200
15 Sep 16	62.27000 -0.98	63.84	61.88	63.29	96,900
14 Sep 16	63.25000 +0.65	63.48	62.60	62.70	102,200
13 Sep 16	62.60000 -0.63	63.25	62.23	62.87	76,300
12 Sep 16	63.23000 +1.25	63.55	61.04	61.66	119,600
09 Sep 16	61.98000 -2.31	63.98	61.40	63.98	107,300
08 Sep 16	64.29000 +0.43	64.34	63.32	63.60	65,900
07 Sep 16	63.86000 -0.08	64.10	62.96	63.85	42,200
06 Sep 16	63.94000 +1.39	64.56	62.85	62.85	68,500
02 Sep 16	62.55000 -0.22	63.62	62.35	62.63	57,800
01 Sep 16	62.77000 +0.63	64.00	62.30	62.30	51,200
31 Aug 16	62.14000 +0.34	63.25	61.58	61.77	53,400
30 Aug 16	61.80000 +0.47	61.89	61.17	61.50	17,000
29 Aug 16	61.33000 -0.32	62.03	60.87	61.65	25,900
26 Aug 16	61.65000 -0.56	62.82	60.92	62.82	38,700
25 Aug 16	62.21000 -0.84	63.13	61.29	63.13	68,600
24 Aug 16	63.05000 +2.34	63.64	60.55	60.55	247,900
23 Aug 16	60.71000 +1.29	60.72	59.50	59.76	138,900
22 Aug 16	59.42000 +0.46	59.51	58.83	58.90	71,100
19 Aug 16	58.96000 +0.62	59.30	58.02	58.10	32,400
18 Aug 16	58.34000 +0.49	58.34	57.58	57.58	52,400
17 Aug 16	57.85000 -0.93	58.88	57.56	58.64	52,100
16 Aug 16	58.78000 -0.48	59.76	58.51	59.70	89,300
15 Aug 16	59.26000 +0.40	60.00	58.52	58.88	33,000
12 Aug 16	58.86000 -0.67	60.31	58.21	59.23	68,000
11 Aug 16	59.53000 +0.02	60.35	59.00	59.70	40,400
10 Aug 16	59.51000 -1.25	60.95	59.02	60.95	40,500
09 Aug 16	60.76000 +0.82	61.00	59.61	60.00	113,600
08 Aug 16	59.94000 -1.87	61.90	59.54	61.90	84,000
05 Aug 16	61.81000 +0.05	62.27	61.67	62.27	35,400
04 Aug 16	61.76000 +0.01	64.07	61.60	61.60	75,800
03 Aug 16	61.75000 -0.99	63.69	61.45	63.28	79,300
02 Aug 16	62.74000 +0.95	63.03	61.59	62.09	101,800
29 Jul 16	61.79000 +0.28	62.65	60.93	61.23	70,000
28 Jul 16	61.51000 +2.32	61.81	58.54	60.02	145,800
27 Jul 16	59.19000 +5.01	60.15	55.31	55.43	260,200
26 Jul 16	54.18000 +1.31	55.67	52.92	52.92	147,800
25 Jul 16	52.87000 -0.72	53.59	52.51	53.59	25,400
22 Jul 16	53.59000 +0.47	53.70	53.08	53.25	34,400
21 Jul 16	53.12000 +0.00	53.33	52.94	53.10	40,700
20 Jul 16	53.12000 +0.59	53.69	52.45	52.53	75,300
19 Jul 16	52.53000 +1.55	52.72	51.01	51.01	102,100
18 Jul 16	50.98000 -0.73	51.84	50.80	51.84	78,900
15 Jul 16	51.71000 -1.33	52.90	50.77	52.90	51,300
14 Jul 16	53.04000 +0.24	53.25	52.48	53.25	51,600
13 Jul 16	52.80000 -0.30	53.25	52.66	53.24	58,100
12 Jul 16	53.10000 +0.22	53.10	52.72	53.00	42,400
11 Jul 16	52.88000 +0.22	53.44	52.73	53.10	65,000
08 Jul 16	52.66000 +1.13	53.20	51.48	51.95	132,800
07 Jul 16	51.53000 +0.46	51.73	50.83	51.02	14,400
06 Jul 16	51.07000 -0.86	51.75	50.67	51.67	73,000
05 Jul 16	51.93000 +0.36	52.21	51.32	51.57	22,600
04 Jul 16	51.57000 -0.31	53.07	51.26	52.00	20,800
30 Jun 16	51.88000 +0.35	52.58	51.34	51.56	56,000
29 Jun 16	51.53000 +0.37	51.89	51.30	51.89	46,200
28 Jun 16	51.16000 +1.49	52.65	50.50	50.50	61,900
27 Jun 16	49.67000 -1.74	50.94	49.44	50.55	103,100
24 Jun 16	51.41000 -2.40	53.48	49.25	50.00	100,700
23 Jun 16	53.81000 +1.56	54.31	51.98	52.52	223,400
22 Jun 16	52.25000 +0.45	52.74	51.69	51.80	63,000
21 Jun 16	51.80000 +0.55	52.21	51.44	51.90	129,900
20 Jun 16	51.25000 +1.73	52.00	49.98	49.98	130,100
17 Jun 16	49.52000 -0.48	50.22	49.05	50.12	81,300
16 Jun 16	50.00000 +0.09	50.21	48.94	49.26	70,100
15 Jun 16	49.91000 +1.15	50.25	48.55	48.78	38,500
14 Jun 16	48.76000 -1.24	49.88	48.55	49.58	23,900
13 Jun 16	50.00000 +1.45	50.61	47.33	47.33	65,500
10 Jun 16	48.55000 -1.54	49.93	47.43	49.63	78,400
09 Jun 16	50.09000 +0.46	50.50	48.82	49.48	19,100
08 Jun 16	49.63000 -1.04	50.99	49.47	50.99	82,100
07 Jun 16	50.67000 -1.12	52.00	50.50	51.93	50,200
06 Jun 16	51.79000 +0.42	51.99	51.37	51.37	35,100
03 Jun 16	51.37000 -0.25	52.00	50.70	51.62	40,200
02 Jun 16	51.62000 -0.51	52.03	51.30	52.02	44,100
01 Jun 16	52.13000 +0.36	52.21	51.28	51.70	55,400
31 May 16	51.77000 +1.23	51.83	50.52	50.52	67,500
30 May 16	50.54000 -0.48	51.89	50.46	51.89	22,000
27 May 16	51.02000 +0.95	51.18	49.90	50.04	83,900
26 May 16	50.07000 +1.18	50.13	48.84	48.98	57,000
25 May 16	48.89000 -0.08	49.20	48.74	49.16	14,000
24 May 16	48.97000 -0.13	50.40	48.50	49.15	75,000
20 May 16	49.10000 +1.19	49.52	48.00	48.26	79,600
19 May 16	47.91000 -0.12	48.35	47.53	48.02	35,200
18 May 16	48.03000 -0.50	48.78	47.62	48.30	32,800
17 May 16	48.53000 -0.39	49.42	48.35	48.85	35,500
16 May 16	48.92000 +0.25	49.75	48.49	48.49	27,100
13 May 16	48.67000 -1.09	49.17	47.68	49.17	103,300
12 May 16	49.76000 +0.15	50.41	49.11	49.87	128,900
11 May 16	49.61000 +0.30	50.47	48.80	49.47	161,800
10 May 16	49.31000 +2.12	49.87	47.27	47.59	236,300
09 May 16	47.19000 -1.75	48.26	46.15	48.26	241,400
06 May 16	48.94000 +2.09	49.62	46.87	46.93	184,500
05 May 16	46.85000 +4.74	48.47	44.01	45.00	297,200
04 May 16	42.11000 -0.81	42.93	41.84	42.51	66,000
03 May 16	42.92000 +2.64	42.96	40.50	40.50	48,500
02 May 16	40.28000 -1.35	41.91	40.21	41.91	61,900
29 Apr 16	41.63000 +0.25	41.93	40.76	41.27	81,100
28 Apr 16	41.38000 -1.86	43.17	41.15	42.93	122,400
27 Apr 16	43.24000 -0.03	43.36	42.78	43.24	62,400
26 Apr 16	43.27000 -0.21	43.77	43.15	43.61	16,900
25 Apr 16	43.48000 +0.19	43.79	43.07	43.11	41,700
22 Apr 16	43.29000 -1.33	44.56	42.71	44.56	100,100
21 Apr 16	44.62000 -0.39	45.42	44.33	45.42	92,400
20 Apr 16	45.01000 -0.99	46.00	44.80	46.00	40,200
19 Apr 16	46.00000 +0.03	46.03	44.39	45.87	82,900
18 Apr 16	45.97000 -0.02	46.10	45.73	45.87	45,300
15 Apr 16	45.99000 +0.02	46.24	45.55	46.01	52,000
14 Apr 16	45.97000 +0.02	46.00	45.26	45.88	30,900
13 Apr 16	45.95000 +0.91	46.29	44.11	45.15	110,600
12 Apr 16	45.04000 -0.96	46.00	44.61	46.00	86,700
11 Apr 16	46.00000 +0.75	46.38	45.38	45.55	151,000
08 Apr 16	45.25000 +0.55	45.86	43.92	44.75	118,900
07 Apr 16	44.70000 -0.94	45.67	43.17	45.35	456,200
06 Apr 16	45.64000 +1.64	45.81	43.91	44.00	400,000
05 Apr 16	44.00000 +0.41	44.32	43.17	43.21	178,300
04 Apr 16	43.59000 -0.88	44.98	42.97	44.98	129,600
01 Apr 16	44.47000 +1.32	44.80	42.39	42.79	181,200
31 Mar 16	43.15000 +1.94	43.15	41.00	41.75	145,800
30 Mar 16	41.21000 +1.73	41.34	39.71	39.99	159,200
29 Mar 16	39.48000 +1.23	39.64	38.07	38.33	132,800
28 Mar 16	38.25000 +0.22	38.54	38.08	38.08	41,100
24 Mar 16	38.03000 +1.23	38.20	36.56	36.79	93,300
23 Mar 16	36.80000 +1.28	37.69	35.51	35.51	108,000
22 Mar 16	35.52000 +0.57	35.62	34.77	34.85	336,000
21 Mar 16	34.95000 +0.07	35.04	34.77	34.99	77,700
18 Mar 16	34.88000 +0.94	35.12	34.00	34.10	216,300
17 Mar 16	33.94000 +0.07	34.15	33.50	33.86	83,100
16 Mar 16	33.87000 +0.00	34.95	33.75	33.95	110,200
15 Mar 16	33.87000 -1.86	35.70	33.53	35.70	178,100
14 Mar 16	35.73000 -0.09	36.49	35.22	35.94	73,200
11 Mar 16	35.82000 +0.22	36.59	35.55	35.75	268,000
10 Mar 16	35.60000 -0.55	36.36	34.55	36.36	97,500
09 Mar 16	36.15000 -0.60	37.15	36.11	37.01	53,000
08 Mar 16	36.75000 +0.52	37.51	35.52	36.01	180,500
07 Mar 16	36.23000 +1.14	36.50	34.66	35.10	121,100
04 Mar 16	35.09000 -1.29	36.40	34.56	36.33	152,000
03 Mar 16	36.38000 -2.19	38.50	36.33	38.50	163,200
02 Mar 16	38.57000 -0.70	39.41	38.24	39.05	52,700
01 Mar 16	39.27000 -0.13	40.46	38.82	39.43	68,600
29 Feb 16	39.40000 +0.26	39.84	39.07	39.14	63,300
26 Feb 16	39.14000 +0.72	39.36	38.24	38.40	44,500
25 Feb 16	38.42000 -0.55	39.08	37.60	38.83	89,100
24 Feb 16	38.97000 -0.83	40.33	38.62	39.74	86,500
23 Feb 16	39.80000 -0.42	40.36	39.60	40.36	137,700
22 Feb 16	40.22000 +0.81	40.52	39.28	39.99	90,300
19 Feb 16	39.41000 +0.94	39.75	38.04	38.08	112,900
18 Feb 16	38.47000 +1.17	39.73	35.10	37.31	161,400
17 Feb 16	37.30000 -0.08	38.50	36.19	36.38	137,800
16 Feb 16	37.38000 +3.92	37.92	35.00	36.38	128,900
12 Feb 16	33.46000 +0.34	33.97	32.60	33.22	92,400
11 Feb 16	33.12000 -1.14	35.01	32.79	35.01	60,800
10 Feb 16	34.26000 -0.23	35.72	34.16	35.01	61,300
09 Feb 16	34.49000 -0.18	36.34	33.91	34.08	81,800
08 Feb 16	34.67000 -3.25	36.36	33.86	35.00	311,700
05 Feb 16	37.91500 -5.72	43.16	37.40	43.16	423,700
04 Feb 16	43.64000 -1.47	45.21	43.22	45.01	81,600
03 Feb 16	45.11000 -1.43	47.33	44.46	47.33	46,200
02 Feb 16	46.54000 -0.02	47.25	45.58	47.17	49,400
01 Feb 16	46.56000 -0.46	47.59	46.41	47.59	36,600
29 Jan 16	47.02000 +1.19	47.50	46.10	46.10	89,200
28 Jan 16	45.83000 -0.65	46.99	45.33	46.58	65,500
27 Jan 16	46.48000 -0.53	47.42	45.99	47.21	60,500
26 Jan 16	47.01000 +0.48	47.28	46.10	46.81	85,400
25 Jan 16	46.53000 -0.42	47.77	45.27	47.77	51,200
22 Jan 16	46.95000 +3.45	47.53	43.96	43.96	148,600
21 Jan 16	43.50000 +0.58	44.02	42.81	43.18	181,900
20 Jan 16	42.92000 -0.58	43.60	38.84	42.00	268,800
19 Jan 16	43.50000 -0.25	45.10	42.84	43.57	115,400
18 Jan 16	43.75000 -1.25	45.70	43.21	43.77	23,000
15 Jan 16	45.00000 -1.30	46.08	43.75	45.24	118,800
14 Jan 16	46.30000 -2.00	47.80	45.68	47.56	159,300
13 Jan 16	48.30000 -0.70	49.88	48.00	49.55	73,800
12 Jan 16	49.00000 +1.13	49.61	47.57	47.93	152,900
11 Jan 16	47.87000 -3.53	52.29	47.03	52.29	190,000
08 Jan 16	51.40000 +3.45	52.01	48.21	48.21	190,000
07 Jan 16	47.95000 -0.03	49.40	46.46	46.66	112,600
06 Jan 16	47.98000 -0.23	48.25	47.20	48.00	39,600
05 Jan 16	48.21000 +2.17	48.29	46.12	46.12	107,300
04 Jan 16	46.04000 -0.88	47.58	45.39	46.69	128,500
31 Dec 15	46.92000 -0.78	48.19	46.79	47.70	103,500
30 Dec 15	47.70000 +0.03	48.00	46.96	47.82	62,900
29 Dec 15	47.67000 +2.87	48.00	44.85	44.85	89,400
24 Dec 15	44.80000 -0.68	45.53	44.00	45.51	24,000
23 Dec 15	45.48000 -0.30	46.52	45.10	46.11	49,500
22 Dec 15	45.78000 -0.41	46.65	45.00	46.25	62,000
21 Dec 15	46.19000 +0.88	46.63	45.56	45.56	111,500
18 Dec 15	45.31000 -0.61	46.00	44.92	45.92	1,086,700
17 Dec 15	45.92000 -0.01	46.46	45.78	45.99	434,000
16 Dec 15	45.93000 -1.00	46.95	45.63	46.95	131,300
15 Dec 15	46.93000 +0.23	47.63	46.80	47.00	285,300
14 Dec 15	46.70000 +0.90	47.20	46.37	46.50	181,700
11 Dec 15	45.80000 -0.67	46.51	45.30	46.51	459,300
10 Dec 15	46.47000 +0.73	47.66	45.63	46.02	129,200
09 Dec 15	45.74000 -0.96	46.70	45.54	46.70	124,200
08 Dec 15	46.70000 -0.25	47.00	46.60	46.95	85,400
07 Dec 15	46.95000 -0.06	47.25	46.78	47.01	49,200
04 Dec 15	47.01000 +0.16	47.10	46.74	46.98	44,900
03 Dec 15	46.85000 -0.70	47.70	46.45	47.60	41,800
02 Dec 15	47.55000 +0.26	47.81	47.00	47.81	85,000
01 Dec 15	47.29000 +0.58	49.01	46.80	47.30	94,800
30 Nov 15	46.71000 +1.18	46.71	45.62	45.74	214,500
27 Nov 15	45.53000 -0.07	45.89	45.06	45.60	22,000
26 Nov 15	45.60000 +0.11	45.84	45.14	45.68	19,100
25 Nov 15	45.49000 +0.28	45.55	44.92	45.54	34,200
24 Nov 15	45.21000 -0.06	45.85	44.80	45.46	47,200
23 Nov 15	45.27000 +0.52	46.03	44.96	44.96	42,600
20 Nov 15	44.75000 +0.76	45.25	43.85	43.99	60,200
19 Nov 15	43.99000 -0.01	44.50	43.55	44.19	49,400
18 Nov 15	44.00000 -0.35	44.78	43.83	44.35	40,600
17 Nov 15	44.35000 -0.28	44.98	43.75	44.51	47,400
16 Nov 15	44.63000 -0.19	44.83	44.10	44.82	28,000
13 Nov 15	44.82000 +0.92	45.49	43.75	43.75	64,900
12 Nov 15	43.90000 -0.96	44.99	43.79	44.80	17,400
11 Nov 15	44.86000 -1.09	45.75	44.26	45.53	45,000
10 Nov 15	45.95000 +0.95	46.41	44.29	44.29	78,900
09 Nov 15	45.00000 +1.59	45.13	43.71	44.01	94,000
06 Nov 15	43.41000 -0.48	43.75	42.17	43.75	68,600
05 Nov 15	43.89000 -0.41	45.00	43.83	44.26	26,900
04 Nov 15	44.30000 -0.74	45.31	44.00	45.04	44,000
03 Nov 15	45.04000 +0.55	45.65	41.50	43.05	87,700
02 Nov 15	44.49000 -1.19	46.87	43.75	45.62	71,700
30 Oct 15	45.68000 -0.51	46.75	45.27	46.74	55,700
29 Oct 15	46.19000 +3.04	47.69	44.82	47.69	135,000
28 Oct 15	43.15000 +2.05	43.15	41.50	41.80	25,900
27 Oct 15	41.10000 -0.17	41.47	40.54	41.31	19,400
26 Oct 15	41.26500 +1.88	41.88	39.66	39.77	41,400
23 Oct 15	39.38000 +0.70	39.38	38.48	38.60	46,500
22 Oct 15	38.68000 +0.17	39.05	38.52	38.86	47,300
21 Oct 15	38.51000 -0.49	39.30	38.24	38.90	18,300
20 Oct 15	39.00000 +0.07	39.20	38.30	38.74	28,100
19 Oct 15	38.93000 -0.14	39.35	38.53	39.35	17,200
16 Oct 15	39.07000 -0.48	39.60	38.60	39.56	17,900
15 Oct 15	39.55000 -0.04	39.84	39.10	39.26	8,400
14 Oct 15	39.59000 -0.65	40.45	39.45	40.26	15,200
13 Oct 15	40.24000 +1.35	40.34	38.01	38.01	43,200
09 Oct 15	38.89000 -1.62	40.79	38.22	40.79	32,300
08 Oct 15	40.51000 -0.31	41.40	39.18	41.00	42,000
07 Oct 15	40.82000 -0.23	41.61	40.43	41.59	23,800
06 Oct 15	41.05000 -2.10	43.30	40.30	43.25	63,200
05 Oct 15	43.15000 +0.15	43.33	42.00	43.15	40,900
02 Oct 15	43.00000 +0.08	43.05	42.40	42.92	40,600
01 Oct 15	42.92000 +1.68	43.57	41.07	41.51	33,200
30 Sep 15	41.24000 +1.64	41.60	39.70	39.70	52,200
29 Sep 15	39.60000 -0.05	39.76	39.10	39.30	44,900
28 Sep 15	39.65000 -0.41	40.46	39.41	39.90	45,800
25 Sep 15	40.06000 -0.93	41.85	39.98	41.07	46,200
24 Sep 15	40.99000 +0.18	41.24	39.46	41.00	33,700
23 Sep 15	40.81000 +0.11	41.14	39.66	40.40	37,000
22 Sep 15	40.70000 +2.79	40.70	37.46	37.46	86,500
21 Sep 15	37.91000 -0.09	38.46	37.66	38.02	28,800
18 Sep 15	38.00000 +0.00	38.20	37.17	37.17	65,900
17 Sep 15	38.00000 +0.25	38.25	37.45	37.45	43,000
16 Sep 15	37.75000 -0.45	38.45	36.80	38.45	49,300
15 Sep 15	38.20000 +1.00	38.50	36.90	37.06	62,200
14 Sep 15	37.20000 +0.53	37.36	36.38	36.64	20,000
11 Sep 15	36.67000 +0.10	36.95	35.92	36.64	29,200
10 Sep 15	36.57000 +0.39	36.57	35.80	35.80	18,400
09 Sep 15	36.18000 -0.54	36.75	36.13	36.65	39,100
08 Sep 15	36.72000 +0.07	36.96	36.36	36.67	8,100
04 Sep 15	36.65000 -0.91	37.73	36.50	37.32	18,300
03 Sep 15	37.56000 +1.31	39.34	35.91	36.25	67,800
02 Sep 15	36.25000 +0.28	36.25	35.55	35.80	28,500
01 Sep 15	35.97000 -0.48	36.83	35.72	35.72	13,300
31 Aug 15	36.45000 -0.27	36.66	34.52	36.00	74,700
28 Aug 15	36.72000 -0.16	37.47	36.57	36.87	29,500
27 Aug 15	36.88000 +0.38	37.95	36.03	37.05	67,600
26 Aug 15	36.50000 +1.95	36.50	33.98	35.21	29,600
25 Aug 15	34.55000 +1.87	36.93	33.35	36.93	46,600
24 Aug 15	32.68000 -0.82	33.81	29.99	31.00	91,600
21 Aug 15	33.50000 -3.22	36.60	33.26	36.06	71,600
20 Aug 15	36.72000 -0.53	37.24	36.26	37.24	32,000
19 Aug 15	37.25000 +0.35	37.89	36.44	37.13	20,500
18 Aug 15	36.90000 +0.55	37.80	36.36	36.36	36,300
17 Aug 15	36.35000 -0.75	38.20	36.35	37.07	41,900
14 Aug 15	37.10000 +1.56	37.53	34.85	35.35	121,700
13 Aug 15	35.54000 +0.57	36.26	34.80	34.80	47,500
12 Aug 15	34.97000 -1.60	36.13	33.70	35.02	73,300
11 Aug 15	36.57000 -1.48	37.68	36.57	37.64	37,800
10 Aug 15	38.05000 -0.06	38.31	37.69	37.84	21,700
07 Aug 15	38.11000 +4.95	38.81	35.29	35.46	132,400
06 Aug 15	33.16000 -0.84	34.00	32.13	34.00	35,800
05 Aug 15	34.00000 +2.70	34.27	31.45	31.45	43,900
04 Aug 15	31.30000 +0.98	31.38	30.15	30.74	17,800
31 Jul 15	30.32000 +0.34	30.44	29.80	30.00	9,200
30 Jul 15	29.98000 +0.73	29.99	29.35	29.62	18,000
29 Jul 15	29.25000 -0.25	29.61	29.14	29.61	4,400
28 Jul 15	29.50000 +0.23	29.64	28.88	29.08	3,700
27 Jul 15	29.27000 -0.19	29.48	29.12	29.48	12,900
24 Jul 15	29.46000 +0.49	29.53	28.74	29.14	6,700
23 Jul 15	28.97000 +0.24	29.75	28.72	28.72	8,600
22 Jul 15	28.73000 +0.00	29.75	28.73	28.86	7,500
21 Jul 15	28.73000 -0.15	28.86	28.49	28.77	9,700
20 Jul 15	28.88000 +0.01	29.18	28.85	28.91	8,400
17 Jul 15	28.87000 -0.71	29.62	27.26	29.45	21,100
16 Jul 15	29.58000 -0.10	30.22	29.22	29.68	14,600
15 Jul 15	29.68000 +0.28	30.00	28.44	28.44	17,400
14 Jul 15	29.40000 +0.40	29.73	28.44	28.44	8,500
13 Jul 15	29.00000 -0.08	29.51	28.98	29.45	12,100
10 Jul 15	29.08000 +0.61	29.15	28.36	28.40	19,300
09 Jul 15	28.47000 +0.91	28.47	27.67	28.00	24,100
08 Jul 15	27.56000 +1.11	27.89	26.49	26.50	34,200
07 Jul 15	26.45000 +0.16	26.50	25.79	26.27	25,000
06 Jul 15	26.29000 -0.50	26.50	26.22	26.22	18,400
03 Jul 15	26.79000 -0.17	27.01	26.79	27.01	1,700
02 Jul 15	26.96000 -0.88	27.84	26.64	27.76	27,300
30 Jun 15	27.84000 -0.41	28.17	27.73	28.17	12,400
29 Jun 15	28.25000 -1.00	28.86	28.10	28.86	7,800
26 Jun 15	29.25000 +0.03	29.42	28.50	29.05	13,100
25 Jun 15	29.22000 +0.82	29.52	28.29	28.32	15,700
24 Jun 15	28.40000 -0.80	28.97	28.09	28.97	20,700
23 Jun 15	29.20000 -0.31	29.66	29.03	29.36	8,600
22 Jun 15	29.51000 -0.73	30.11	29.35	30.11	13,800
19 Jun 15	30.24000 -0.01	30.40	30.15	30.25	13,100
18 Jun 15	30.25000 +0.00	30.38	30.17	30.33	8,400
17 Jun 15	30.25000 -0.04	30.58	30.17	30.46	12,100
16 Jun 15	30.29000 +0.29	30.75	30.10	30.50	63,400
15 Jun 15	30.00000 -0.86	30.98	29.85	30.55	30,300
12 Jun 15	30.86000 -0.20	31.10	30.75	31.00	7,600
11 Jun 15	31.06000 -0.33	31.19	30.43	30.95	16,700
10 Jun 15	31.39000 +0.04	31.65	31.24	31.25	80,600
09 Jun 15	31.35000 -0.14	31.50	31.25	31.50	46,600
08 Jun 15	31.49000 +0.04	31.50	31.20	31.25	6,900
05 Jun 15	31.45000 +0.50	31.49	31.00	31.00	7,800
04 Jun 15	30.95000 -0.97	31.95	30.95	31.95	27,900
03 Jun 15	31.92000 +0.90	31.98	30.95	31.20	37,800
02 Jun 15	31.02000 +0.07	31.10	30.95	31.00	35,700
01 Jun 15	30.95000 +0.00	31.29	30.68	30.68	63,400
29 May 15	30.95000 +0.15	31.15	30.81	30.81	26,900
28 May 15	30.80000 -0.30	31.20	30.80	31.12	46,700
27 May 15	31.10000 -0.07	32.18	30.65	31.20	42,000
26 May 15	31.17000 +0.97	31.49	30.20	30.20	103,500
25 May 15	30.20000 +0.72	30.20	29.33	29.33	21,200
22 May 15	29.48000 +0.16	29.58	29.26	29.39	42,700
21 May 15	29.31500 +0.07	29.37	28.98	29.06	66,700
20 May 15	29.25000 -0.25	29.35	29.16	29.25	65,500
19 May 15	29.50000 +0.07	29.75	29.01	29.25	38,500
15 May 15	29.43000 +0.75	29.44	28.55	28.79	111,600
14 May 15	28.68000 +0.63	28.98	27.75	27.77	47,700
13 May 15	28.05000 -0.24	28.35	27.99	28.13	106,500
12 May 15	28.29000 +0.04	28.36	28.20	28.25	31,800
11 May 15	28.25000 -0.33	28.67	27.67	27.90	98,200
08 May 15	28.58000 +0.93	28.95	27.85	27.93	37,200
07 May 15	27.65000 -0.79	29.21	27.65	28.41	92,500
06 May 15	28.44000 -0.29	28.99	28.25	28.99	2,900
05 May 15	28.73000 +1.18	28.94	27.45	27.56	21,100
04 May 15	27.55000 -0.40	28.00	27.40	27.96	63,000
01 May 15	27.95000 +0.24	28.05	27.43	27.71	20,400
30 Apr 15	27.71000 +0.56	27.88	27.00	27.88	16,800
29 Apr 15	27.15000 -0.03	27.55	26.99	27.01	64,900
28 Apr 15	27.18000 -0.92	28.27	26.98	28.27	55,300
27 Apr 15	28.10000 -0.90	29.00	28.06	29.00	202,900
24 Apr 15	29.00000 -0.05	29.00	28.75	29.00	16,800
23 Apr 15	29.05000 +0.18	29.10	28.95	28.95	5,500
22 Apr 15	28.87000 -0.09	29.00	28.54	29.00	6,600
21 Apr 15	28.96000 -0.84	29.95	28.54	29.95	17,500
20 Apr 15	29.80000 +0.00	30.06	29.33	30.00	313,400
17 Apr 15	29.80000 -1.10	30.89	29.38	30.44	203,900
16 Apr 15	30.90000 +2.59	31.72	28.31	28.31	71,000
15 Apr 15	28.31000 +1.24	28.46	27.00	27.13	59,300
14 Apr 15	27.07000 -0.27	27.41	26.90	27.08	17,400
13 Apr 15	27.34000 +0.27	27.34	26.74	27.09	8,900
10 Apr 15	27.07000 +0.90	27.08	26.20	26.20	50,200
09 Apr 15	26.17000 -0.44	26.75	25.70	26.75	10,300
08 Apr 15	26.61000 +0.00	26.61	26.25	26.53	10,300
07 Apr 15	26.61000 +0.18	26.75	26.50	26.68	23,400
06 Apr 15	26.43000 +0.15	26.59	26.32	26.43	8,300
02 Apr 15	26.28000 -0.59	26.85	26.20	26.75	8,400
01 Apr 15	26.87000 +0.37	27.00	26.77	26.77	15,800
31 Mar 15	26.50000 -0.03	26.68	26.42	26.58	56,700
30 Mar 15	26.53000 -0.77	27.30	26.50	27.26	29,900
27 Mar 15	27.30000 -0.22	27.55	26.83	27.54	20,100
26 Mar 15	27.52000 -0.93	28.60	26.50	28.60	42,900
25 Mar 15	28.45000 +0.39	29.42	28.19	28.19	61,700
24 Mar 15	28.06000 +1.10	28.25	27.22	27.22	38,300
23 Mar 15	26.96000 +0.50	27.28	26.40	26.74	18,600
20 Mar 15	26.46000 +0.23	26.81	26.00	26.44	41,500
19 Mar 15	26.23000 +1.32	26.63	24.61	24.94	87,700
18 Mar 15	24.91000 +1.60	24.91	23.88	23.88	710,900
17 Mar 15	23.31000 -0.81	24.20	22.63	24.08	55,300
16 Mar 15	24.12000 -0.24	24.65	24.00	24.65	8,600
13 Mar 15	24.36000 -0.14	24.58	24.32	24.58	1,800
12 Mar 15	24.50000 -0.50	25.21	24.48	25.00	123,500
11 Mar 15	25.00000 +0.65	25.21	24.20	24.20	83,400
10 Mar 15	24.35000 +0.34	24.35	23.98	24.00	59,100
09 Mar 15	24.01000 -0.38	24.44	23.85	24.44	16,100
06 Mar 15	24.39000 -0.61	24.95	24.11	24.95	39,700
05 Mar 15	25.00000 +0.35	25.00	24.09	24.65	125,900
04 Mar 15	24.65000 +0.24	24.65	24.30	24.31	12,400
03 Mar 15	24.41000 +0.41	24.50	23.80	23.83	48,600
02 Mar 15	24.00000 -0.99	24.83	23.85	24.82	62,000
27 Feb 15	24.99000 -0.50	25.30	24.00	25.26	222,000
26 Feb 15	25.49000 +1.48	25.55	24.32	24.32	134,900
25 Feb 15	24.01000 +2.20	24.20	22.00	22.00	294,100
24 Feb 15	21.80500 +0.01	21.97	21.65	21.97	26,400
23 Feb 15	21.80000 -0.11	22.00	21.65	21.97	17,200
20 Feb 15	21.91000 -0.06	21.97	21.91	21.97	102,500
19 Feb 15	21.97000 -0.02	21.97	21.82	21.97	2,600
18 Feb 15	21.99000 +0.18	22.00	21.65	22.00	12,200
17 Feb 15	21.81000 +0.40	22.34	21.56	22.34	16,900
13 Feb 15	21.41000 -0.46	21.88	21.40	21.75	14,700
12 Feb 15	21.87000 +1.05	21.87	21.00	21.00	6,800
11 Feb 15	20.82000 +0.12	21.45	20.80	20.84	16,200
10 Feb 15	20.70000 +0.95	20.81	19.89	19.89	22,300
09 Feb 15	19.75000 +0.25	19.75	19.49	19.49	33,900
06 Feb 15	19.50000 +0.02	19.50	19.39	19.45	19,200
05 Feb 15	19.48000 +0.16	19.52	19.22	19.22	15,900
04 Feb 15	19.32000 +0.12	19.48	19.26	19.29	8,300
03 Feb 15	19.20000 -0.16	19.70	18.75	19.52	473,900
02 Feb 15	19.36000 +0.36	19.75	19.05	19.10	35,500
30 Jan 15	19.00000 +0.25	19.00	18.75	18.75	2,700
29 Jan 15	18.75000 -0.10	18.85	18.75	18.85	1,300
28 Jan 15	18.85000 +0.00	18.90	18.79	18.85	19,200
27 Jan 15	18.85000 +0.20	18.85	18.64	18.64	28,300
26 Jan 15	18.65000 -0.21	18.79	18.50	18.72	100,000
23 Jan 15	18.86000 -0.28	19.15	18.86	19.15	2,400
22 Jan 15	19.14000 +0.04	19.22	18.89	19.22	44,400
21 Jan 15	19.10000 +0.12	19.10	18.70	18.98	28,800
20 Jan 15	18.98000 +0.29	18.99	18.50	18.72	15,700
19 Jan 15	18.69000 -0.03	18.79	18.64	18.75	8,100
16 Jan 15	18.72000 +0.01	18.83	18.69	18.83	2,400
15 Jan 15	18.71000 -0.01	18.89	18.61	18.89	8,500
14 Jan 15	18.72000 +0.22	19.35	18.27	18.49	131,400
13 Jan 15	18.50000 +0.10	18.50	18.39	18.40	16,900
12 Jan 15	18.40000 -0.05	18.47	18.02	18.47	9,500
09 Jan 15	18.45000 -0.03	18.53	18.27	18.53	700
08 Jan 15	18.48000 +0.33	18.52	18.47	18.47	3,000
07 Jan 15	18.15000 -0.32	18.50	17.78	18.50	2,700
06 Jan 15	18.47000 +0.17	18.65	18.30	18.65	6,900
05 Jan 15	18.30000 -0.20	18.65	18.30	18.65	15,300
02 Jan 15	18.50000 +0.00	18.50	18.50	18.50	0
31 Dec 14	18.50000 +0.17	18.50	18.12	18.12	11,700
30 Dec 14	18.33000 +0.06	18.39	18.10	18.10	2,900
29 Dec 14	18.27000 -0.08	18.47	18.21	18.35	16,400
24 Dec 14	18.35000 -0.19	18.36	18.35	18.36	800
23 Dec 14	18.54000 +0.00	18.54	18.54	18.54	0
22 Dec 14	18.54000 +0.06	18.58	18.37	18.38	14,800
19 Dec 14	18.48000 +0.24	18.59	17.74	18.58	9,300
18 Dec 14	18.24000 -0.66	18.49	17.34	17.80	51,200
17 Dec 14	18.90000 +0.04	19.00	18.60	19.00	53,100
16 Dec 14	18.86000 -0.14	19.05	18.64	18.64	60,700
15 Dec 14	19.00000 -0.40	19.25	18.70	19.25	17,000
12 Dec 14	19.40000 +0.80	19.40	18.60	18.60	20,500
11 Dec 14	18.60000 -0.03	18.80	18.55	18.56	15,100
10 Dec 14	18.63000 +0.03	18.63	18.52	18.60	15,700
09 Dec 14	18.60000 +0.04	18.70	18.45	18.46	84,000
08 Dec 14	18.56000 -0.12	18.66	18.35	18.51	19,800
05 Dec 14	18.68000 +0.03	18.70	18.50	18.60	3,000
04 Dec 14	18.65000 +0.14	18.87	18.42	18.50	8,900
03 Dec 14	18.51000 +0.35	18.51	18.30	18.39	42,600
02 Dec 14	18.16000 +0.01	18.40	18.16	18.27	9,400
01 Dec 14	18.15000 -0.10	18.42	18.15	18.25	39,600
28 Nov 14	18.25000 -0.06	18.36	18.25	18.36	7,200
27 Nov 14	18.31000 -0.04	18.36	18.30	18.30	1,400
26 Nov 14	18.35000 +0.05	18.36	18.30	18.30	15,300
25 Nov 14	18.30000 -0.81	18.71	18.15	18.71	77,300
24 Nov 14	19.11000 -0.29	19.33	18.41	19.31	29,400
21 Nov 14	19.40000 +0.22	19.50	19.19	19.19	119,600
20 Nov 14	19.18000 +0.91	19.50	18.36	18.36	6,200
19 Nov 14	18.27000 +0.45	18.27	17.92	17.92	800
18 Nov 14	17.82000 +0.09	17.82	17.60	17.63	2,600
17 Nov 14	17.73000 +0.00	17.73	17.73	17.73	0
14 Nov 14	17.73000 +0.11	17.73	17.62	17.62	500
13 Nov 14	17.62000 +0.11	17.62	17.62	17.62	400
12 Nov 14	17.51000 +0.01	17.75	17.51	17.60	2,600
11 Nov 14	17.50000 -0.30	17.90	17.40	17.90	50,900
10 Nov 14	17.80000 -0.10	17.92	17.46	17.88	44,300
07 Nov 14	17.90000 +0.08	17.97	17.29	17.92	21,000
06 Nov 14	17.82000 +0.65	18.03	17.20	17.27	22,900
05 Nov 14	17.17000 +0.09	17.18	16.95	17.02	15,600
04 Nov 14	17.07500 +0.08	17.09	17.00	17.00	32,100
03 Nov 14	17.00000 +0.25	17.19	16.84	16.84	12,400
31 Oct 14	16.75000 +0.65	16.85	16.20	16.20	9,000
30 Oct 14	16.10000 +0.20	16.10	15.90	15.91	6,700
29 Oct 14	15.90000 -0.01	15.90	15.90	15.90	700
28 Oct 14	15.91000 +0.12	15.91	15.80	15.81	5,600
27 Oct 14	15.79000 +0.10	15.79	15.78	15.78	400
24 Oct 14	15.69000 -0.31	15.91	15.69	15.91	1,900
23 Oct 14	16.00000 +0.00	16.00	15.68	15.96	9,300
22 Oct 14	16.00000 +0.45	16.00	15.71	15.71	1,400
21 Oct 14	15.55000 +0.09	15.56	15.55	15.55	700
20 Oct 14	15.46000 +0.20	15.46	15.36	15.36	500
17 Oct 14	15.26000 -0.53	15.88	15.26	15.61	2,100
16 Oct 14	15.79000 -0.10	15.79	15.74	15.74	700
15 Oct 14	15.89000 +0.04	15.89	15.14	15.75	45,000
14 Oct 14	15.85000 -0.15	16.00	15.69	15.99	4,200
10 Oct 14	16.00000 +0.50	16.00	15.51	15.59	2,000
09 Oct 14	15.50000 -0.25	15.50	15.05	15.07	8,000
08 Oct 14	15.75000 -0.12	15.78	15.01	15.78	15,000
07 Oct 14	15.87000 -0.43	16.30	15.87	16.30	13,500
06 Oct 14	16.30000 -0.02	16.32	15.76	15.76	11,000
03 Oct 14	16.32000 +0.00	16.32	16.32	16.32	39,000
02 Oct 14	16.32000 +0.09	16.32	15.57	15.57	1,700
01 Oct 14	16.23000 +0.29	16.25	16.03	16.03	2,000
30 Sep 14	15.94000 +0.19	15.94	15.65	15.75	5,100
29 Sep 14	15.75000 -0.05	15.80	15.75	15.80	7,100
26 Sep 14	15.80000 -0.20	16.00	15.80	16.00	900
25 Sep 14	16.00000 +0.00	16.01	16.00	16.01	5,000
24 Sep 14	16.00000 -0.34	16.27	16.00	16.25	7,300
23 Sep 14	16.34000 -0.66	16.91	16.25	16.90	3,900
22 Sep 14	17.00000 -0.47	17.30	17.00	17.30	7,400
19 Sep 14	17.47000 -0.02	17.49	17.39	17.39	12,000
18 Sep 14	17.49000 +0.75	17.49	16.83	16.83	3,000
17 Sep 14	16.74000 -0.17	16.90	16.54	16.90	1,300
16 Sep 14	16.91000 -0.04	17.00	16.85	16.85	15,000
15 Sep 14	16.95000 -0.04	17.00	16.80	17.00	8,000
12 Sep 14	16.99000 -0.01	17.00	16.71	17.00	6,400
11 Sep 14	17.00000 -0.07	17.00	16.60	17.00	6,900
10 Sep 14	17.07000 -0.22	17.08	17.06	17.08	1,600
09 Sep 14	17.29000 +0.21	17.88	16.98	17.10	4,800
08 Sep 14	17.08000 +0.58	17.08	16.60	16.60	2,800
05 Sep 14	16.50000 -0.61	17.09	16.50	16.88	5,900
04 Sep 14	17.11000 -0.05	17.79	16.50	17.34	5,000
03 Sep 14	17.16000 -0.42	17.92	17.16	17.65	10,200
02 Sep 14	17.58000 +0.10	17.58	17.40	17.40	6,000
29 Aug 14	17.48000 +0.33	17.48	17.06	17.06	200
28 Aug 14	17.15000 -0.06	17.25	17.15	17.15	1,800
27 Aug 14	17.20500 -0.05	17.25	17.20	17.25	1,600
26 Aug 14	17.25000 +0.20	17.28	17.00	17.28	21,800
25 Aug 14	17.05000 +0.05	17.05	17.00	17.00	400
22 Aug 14	17.00000 +0.18	17.00	17.00	17.00	2,000
21 Aug 14	16.82000 +0.01	17.00	16.82	16.97	10,600
20 Aug 14	16.81000 -0.19	17.00	16.75	17.00	6,600
19 Aug 14	17.00000 +0.07	17.00	17.00	17.00	12,100
18 Aug 14	16.93000 -0.02	17.00	16.64	16.96	14,600
15 Aug 14	16.95000 +0.00	17.00	16.75	16.75	2,900
14 Aug 14	16.95000 +0.75	17.35	16.43	16.43	25,100
13 Aug 14	16.20000 +0.05	16.25	16.15	16.15	18,900
12 Aug 14	16.15000 +0.30	16.15	15.60	15.60	53,700
11 Aug 14	15.85000 +0.55	15.99	15.50	15.50	6,700
08 Aug 14	15.30000 +0.05	15.30	15.30	15.30	2,000
07 Aug 14	15.25000 +0.10	15.28	15.01	15.01	3,200
06 Aug 14	15.15000 +0.15	15.25	15.09	15.09	1,800
05 Aug 14	15.00000 +0.00	15.15	15.00	15.15	2,600
01 Aug 14	15.00000 +0.00	15.00	14.55	14.91	7,200
31 Jul 14	15.00000 -0.65	15.41	14.90	15.41	4,500
30 Jul 14	15.65000 +0.05	15.85	15.00	15.51	8,100
29 Jul 14	15.60000 -0.22	15.85	15.51	15.85	5,300
28 Jul 14	15.82000 -0.17	15.85	15.80	15.85	2,600
25 Jul 14	15.99000 +0.04	16.00	15.80	15.80	3,200
24 Jul 14	15.95000 -0.05	16.00	15.75	15.84	211,500
23 Jul 14	16.00000 -0.20	16.48	16.00	16.47	8,800
22 Jul 14	16.20000 +0.20	16.40	16.19	16.39	3,600
21 Jul 14	16.00000 +0.30	16.49	15.99	16.00	13,000
18 Jul 14	15.70000 +0.25	15.70	15.59	15.59	2,100
17 Jul 14	15.45000 +0.15	15.95	15.39	15.43	26,400
16 Jul 14	15.30000 +0.73	15.45	14.98	14.99	20,400
15 Jul 14	14.57000 +0.12	14.57	14.45	14.50	46,000
14 Jul 14	14.45000 +0.35	14.55	14.30	14.40	54,500
11 Jul 14	14.10000 -0.15	14.39	14.10	14.39	2,200
10 Jul 14	14.25000 +0.00	14.25	14.25	14.25	900
09 Jul 14	14.25000 -0.25	14.50	14.10	14.50	6,400
08 Jul 14	14.50000 +0.13	14.50	14.10	14.45	25,400
07 Jul 14	14.37000 +0.12	14.50	14.31	14.49	6,200
04 Jul 14	14.25000 +0.11	14.30	14.15	14.25	11,000
03 Jul 14	14.14000 +0.38	14.24	13.63	13.70	15,700
02 Jul 14	13.76000 +0.41	13.76	13.45	13.45	4,100
30 Jun 14	13.35000 +0.05	13.50	13.29	13.30	9,700
27 Jun 14	13.30000 -0.05	13.35	13.20	13.23	8,700
26 Jun 14	13.35000 +0.30	13.35	13.15	13.15	33,000
25 Jun 14	13.05000 +0.00	13.06	13.02	13.02	13,500
24 Jun 14	13.05000 +0.10	13.06	12.95	12.95	19,200
23 Jun 14	12.95000 -0.03	13.04	12.95	12.96	20,500
20 Jun 14	12.98000 +0.00	13.00	12.97	12.98	7,100
19 Jun 14	12.98000 -0.02	12.98	12.96	12.96	2,400
18 Jun 14	13.00000 +0.05	13.00	12.95	12.95	17,400
17 Jun 14	12.95000 -0.05	13.00	12.95	12.95	18,300
16 Jun 14	13.00000 +0.00	13.00	12.95	12.97	13,000
13 Jun 14	13.00000 -0.03	13.07	13.00	13.07	7,700
12 Jun 14	13.03000 +0.02	13.03	13.00	13.01	30,400
11 Jun 14	13.01000 -0.01	13.04	12.95	13.04	183,700
10 Jun 14	13.02000 +0.00	13.15	12.92	13.00	608,400

Kinaxis Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	194.88000 +5.41	196.21	189.79	189.79	129,614
19 Oct 26	189.47000 +1.88	191.22	186.25	186.25	73,386
16 Oct 26	187.59000 -5.90	193.47	184.17	191.93	94,299
15 Oct 26	193.49001 +6.55	194.03	186.53	187.00	200,739
14 Oct 26	186.94000 +1.04	188.88	184.13	184.13	111,631
13 Oct 26	185.89999 +5.04	186.20	180.15	181.86	166,569
09 Oct 26	180.86000 +2.46	181.67	177.83	177.83	93,727
08 Oct 26	178.39999 +2.66	178.90	174.93	174.93	45,885
07 Oct 26	175.74001 +1.54	177.66	173.51	174.22	65,025
06 Oct 26	174.20000 -2.06	177.99	172.26	176.28	65,702
05 Oct 26	176.25999 +1.22	177.42	171.80	175.03	75,250
02 Oct 26	175.03999 -2.61	178.18	174.01	177.75	81,666
01 Oct 26	177.64999 -0.85	181.54	177.00	179.60	136,186
30 Sep 26	178.50000 +3.23	180.00	174.29	174.29	79,178
29 Sep 26	175.27000 +0.55	175.67	173.23	175.34	70,831
28 Sep 26	174.72000 -1.50	175.94	171.21	175.36	90,846
25 Sep 26	176.22000 -0.44	178.70	174.26	178.70	89,162
24 Sep 26	176.66000 +1.47	177.93	172.34	173.83	103,700
23 Sep 26	175.19000 -0.59	176.98	173.30	175.33	89,200
22 Sep 26	175.78000 +1.88	178.63	172.50	174.95	94,500
21 Sep 26	173.89999 -2.83	177.42	171.97	177.42	89,152
18 Sep 26	176.73000 -3.06	178.74	175.04	178.74	334,657
17 Sep 26	179.78999 +1.65	180.16	177.12	179.51	111,942
16 Sep 26	178.14000 +1.43	179.25	176.11	177.80	103,223
15 Sep 26	176.71001 -0.01	180.00	173.75	175.62	141,080
14 Sep 26	176.72000 +5.06	177.98	171.65	171.65	245,300
11 Sep 26	171.66000 +6.66	172.31	166.55	166.55	69,753
10 Sep 26	165.00000 +0.29	166.78	163.17	163.64	182,304
09 Sep 26	164.71001 -1.09	168.35	162.52	166.24	164,867
08 Sep 26	165.80000 -11.37	175.31	165.23	175.30	109,414
04 Sep 26	177.17000 +0.03	177.60	171.50	175.74	141,000
03 Sep 26	177.14000 +3.99	179.48	174.01	174.01	80,000
02 Sep 26	173.14999 -0.85	174.26	169.20	174.00	137,300
01 Sep 26	174.00000 -3.09	178.96	173.56	177.09	115,700
31 Aug 26	177.09000 -1.59	179.87	175.37	177.76	383,400
28 Aug 26	178.67999 +1.34	180.20	176.04	177.31	242,200
27 Aug 26	177.34000 +5.45	178.85	173.00	173.00	204,600
26 Aug 26	171.89000 -3.62	175.00	171.42	173.59	164,563
25 Aug 26	175.50999 -4.68	181.97	175.16	181.00	93,682
24 Aug 26	180.19000 +0.44	180.40	177.35	179.58	107,301
21 Aug 26	179.75000 +2.21	181.00	175.64	177.39	125,744
20 Aug 26	177.53999 +0.39	178.00	173.78	176.35	83,177
19 Aug 26	177.14999 +4.81	178.48	167.82	173.52	71,650
18 Aug 26	172.34000 +1.64	173.61	170.00	170.70	70,666
17 Aug 26	170.70000 -2.52	173.13	168.05	173.13	63,525
14 Aug 26	173.22000 -1.89	175.62	170.89	174.54	47,520
13 Aug 26	175.11000 +4.19	175.94	169.99	170.73	73,847
12 Aug 26	170.92000 +0.18	171.50	166.10	170.65	131,118
11 Aug 26	170.74001 -4.90	176.13	170.28	176.13	106,831
10 Aug 26	175.64000 +2.21	178.57	173.10	173.43	91,789
07 Aug 26	173.42999 +3.47	177.21	170.48	170.86	128,820
06 Aug 26	169.96001 +1.45	170.15	164.69	168.72	59,808
05 Aug 26	168.50999 -6.20	177.69	168.27	176.21	77,621
04 Aug 26	174.71001 +6.71	175.65	170.90	173.63	125,230
31 Jul 26	168.00000 +5.59	168.50	162.00	162.58	103,108
30 Jul 26	162.41000 -8.26	170.78	159.15	170.78	121,423
29 Jul 26	170.67000 +3.93	173.65	164.79	164.79	157,842
28 Jul 26	166.74001 +9.47	167.00	156.28	156.28	134,259
27 Jul 26	157.27000 +9.67	157.39	148.62	148.62	72,658
24 Jul 26	147.60001 +4.78	147.79	143.34	144.88	60,546
23 Jul 26	142.82001 -3.62	145.90	141.14	145.90	86,913
22 Jul 26	146.44000 -4.30	150.67	143.25	150.42	97,693
21 Jul 26	150.74001 -4.00	154.67	147.37	154.56	108,618
20 Jul 26	154.74001 +0.20	155.82	150.53	154.09	54,346
17 Jul 26	154.53999 -1.63	155.65	152.34	154.09	47,420
16 Jul 26	156.17000 +2.59	157.93	152.08	152.08	59,163
15 Jul 26	153.58000 -0.78	156.92	152.43	154.34	41,812
14 Jul 26	154.36000 -2.80	157.72	153.00	157.50	34,996
13 Jul 26	157.16000 +2.35	160.22	154.72	154.72	59,626
10 Jul 26	154.81000 +1.77	155.46	150.80	153.02	71,746
09 Jul 26	153.03999 +0.48	154.00	148.08	151.09	77,029
08 Jul 26	152.56000 -4.58	154.10	151.01	154.10	78,022
07 Jul 26	157.14000 +3.17	158.44	153.83	154.19	59,746
06 Jul 26	153.97000 -2.31	156.54	153.83	156.37	56,601
03 Jul 26	156.28000 -1.21	158.30	156.18	158.14	10,037
02 Jul 26	157.49001 +5.22	158.00	151.69	151.69	70,000
30 Jun 26	152.27000 -1.56	155.07	152.16	153.74	147,526
29 Jun 26	153.83000 -0.91	157.75	153.44	155.04	50,855
26 Jun 26	154.74001 +5.09	155.55	148.77	148.83	93,589
25 Jun 26	149.64999 -0.25	152.97	148.70	151.67	70,730
24 Jun 26	149.89999 +3.50	152.08	146.85	146.91	94,400
23 Jun 26	146.39999 +4.15	147.51	140.83	140.83	69,538
22 Jun 26	142.25000 -4.21	148.05	142.18	145.07	99,187
19 Jun 26	146.46001 +0.03	148.40	145.79	146.68	64,702
18 Jun 26	146.42999 -5.99	153.00	145.52	153.00	177,834
17 Jun 26	152.42000 -3.31	156.03	152.29	156.03	58,873
16 Jun 26	155.73000 +0.14	158.00	152.51	155.58	75,306
15 Jun 26	155.59000 -7.94	166.27	155.35	165.03	91,000
12 Jun 26	163.53000 -3.78	167.34	163.14	166.29	127,129
11 Jun 26	167.31000 +3.31	168.10	163.49	164.53	102,187
10 Jun 26	164.00000 -2.30	166.73	162.89	164.40	84,689
09 Jun 26	166.30000 -0.19	168.66	163.33	168.28	75,951
08 Jun 26	166.49001 -0.29	170.10	163.18	167.07	80,421
05 Jun 26	166.78000 -1.03	169.54	166.00	166.57	150,120
04 Jun 26	167.81000 +6.71	170.28	160.02	160.62	173,395
03 Jun 26	161.10001 -9.03	168.71	159.27	168.70	179,529
02 Jun 26	170.13000 -0.07	170.75	166.97	170.00	177,220
01 Jun 26	170.20000 +13.31	170.57	158.62	160.00	291,847
29 May 26	156.89000 +8.26	158.35	148.11	148.67	225,916
28 May 26	148.63000 +7.30	148.82	141.18	142.25	67,949
27 May 26	141.33000 -2.31	145.34	141.21	144.24	74,183
26 May 26	143.64000 -2.51	146.20	141.63	146.20	72,168
25 May 26	146.14999 -0.04	148.99	145.74	146.84	40,881
22 May 26	146.19000 +0.14	149.00	145.21	146.14	58,141
21 May 26	146.05000 -0.36	147.71	142.63	145.20	124,752
20 May 26	146.41000 +6.06	147.24	139.89	140.59	123,100
19 May 26	140.35001 +1.46	145.81	138.99	140.80	179,514
15 May 26	138.89000 +1.20	139.63	136.67	136.67	100,903
14 May 26	137.69000 -0.30	139.22	136.04	138.50	66,654
13 May 26	137.99001 -5.91	144.95	136.83	144.95	104,943
12 May 26	143.89999 -4.12	149.26	142.64	147.63	197,932
11 May 26	148.02000 -10.71	157.37	146.92	156.52	117,657
08 May 26	158.73000 +5.77	159.78	152.00	152.96	156,790
07 May 26	152.96001 +13.29	155.00	145.44	151.00	195,662
06 May 26	139.67000 -2.97	142.64	138.34	142.64	79,955
05 May 26	142.64000 -2.06	145.10	141.07	143.87	65,780
04 May 26	144.70000 -0.04	148.20	144.01	145.30	76,372
01 May 26	144.74001 +4.40	146.41	140.34	140.43	141,452
30 Apr 26	140.34000 +2.12	140.42	134.00	138.43	89,124
29 Apr 26	138.22000 -0.75	139.38	135.29	138.97	90,579
28 Apr 26	138.97000 -1.36	142.76	138.40	138.56	93,166
27 Apr 26	140.33000 +0.96	142.88	140.22	141.39	60,384
24 Apr 26	139.37000 -0.39	141.68	137.00	141.68	90,303
23 Apr 26	139.75999 -7.63	146.74	138.60	146.74	86,839
22 Apr 26	147.39000 -0.10	149.09	146.44	148.91	80,623
21 Apr 26	147.49001 +0.16	150.60	146.73	147.00	99,510
20 Apr 26	147.33000 +0.31	149.10	146.71	147.00	74,413
17 Apr 26	147.02000 +0.41	150.58	146.00	148.18	96,156
16 Apr 26	146.61000 +0.95	149.62	146.05	147.66	92,962
15 Apr 26	145.66000 +5.64	147.93	139.51	139.51	97,554
14 Apr 26	140.02000 -0.04	142.04	139.33	139.95	82,855
13 Apr 26	140.06000 +6.04	141.14	134.08	134.08	109,938
10 Apr 26	134.02000 -2.26	136.99	133.61	136.54	215,035
09 Apr 26	136.28000 -4.74	143.15	135.33	141.43	187,496
08 Apr 26	141.02000 +1.36	146.00	140.33	143.00	263,793
07 Apr 26	139.66000 -2.79	142.15	137.85	142.15	98,079
06 Apr 26	142.45000 -0.82	144.96	141.31	143.04	138,280
02 Apr 26	143.27000 +2.84	144.58	137.83	137.83	187,461
01 Apr 26	140.42999 +0.03	142.60	137.99	140.40	116,985
31 Mar 26	140.39999 +3.01	142.56	138.38	138.41	69,495
30 Mar 26	137.39000 +1.32	138.11	134.51	136.44	112,415
27 Mar 26	136.07001 -3.54	139.45	134.59	138.96	156,791
26 Mar 26	139.61000 +0.83	142.63	136.26	136.26	116,583
25 Mar 26	138.78000 +4.79	139.43	135.71	135.96	173,589
24 Mar 26	133.99001 -6.15	139.20	133.71	139.20	149,556
23 Mar 26	140.14000 +2.42	141.94	138.93	139.49	145,274
20 Mar 26	137.72000 +1.17	138.63	134.00	135.29	186,091
19 Mar 26	136.55000 +0.17	137.00	134.06	135.53	128,320
18 Mar 26	136.38000 +0.89	137.87	134.93	134.93	140,715
17 Mar 26	135.49001 +0.06	138.42	134.84	135.74	61,460
16 Mar 26	135.42999 +0.41	137.13	135.00	135.10	61,425
13 Mar 26	135.02000 -0.92	138.49	133.99	136.45	97,798
12 Mar 26	135.94000 -3.11	142.29	135.40	138.53	119,408
11 Mar 26	139.05000 -4.11	145.19	138.60	143.00	150,754
10 Mar 26	143.16000 -0.48	143.91	139.58	143.88	161,895
09 Mar 26	143.64000 +8.41	144.81	132.21	134.59	215,918
06 Mar 26	135.23000 +0.59	138.04	134.64	134.64	355,000
05 Mar 26	134.64000 +4.55	147.60	134.46	145.00	344,900
04 Mar 26	130.09000 -3.47	134.71	129.38	133.56	176,700
03 Mar 26	133.56000 +4.56	134.22	127.03	128.33	201,000
02 Mar 26	129.00000 -0.51	129.88	125.16	126.01	173,000
27 Feb 26	129.50999 +0.06	129.61	126.81	127.79	223,100
26 Feb 26	129.45000 +6.65	130.12	123.28	123.31	176,200
25 Feb 26	122.80000 +4.05	123.15	119.25	119.34	173,800
24 Feb 26	118.75000 -0.33	119.86	117.22	118.90	269,900
23 Feb 26	119.08000 -5.12	124.49	118.22	124.49	192,500
20 Feb 26	124.20000 +0.83	126.33	122.23	122.58	156,600
19 Feb 26	123.37000 -0.13	124.53	121.35	123.49	93,000
18 Feb 26	123.50000 +0.91	125.70	121.66	122.05	98,700
17 Feb 26	122.59000 -1.18	124.00	120.65	122.90	128,100
13 Feb 26	123.77000 -1.35	126.20	121.74	125.05	88,600
12 Feb 26	125.12000 +2.02	125.33	120.57	124.00	172,400
11 Feb 26	123.10000 -4.95	128.12	120.25	128.12	202,400
10 Feb 26	128.05000 +1.55	128.60	126.24	126.24	184,000
09 Feb 26	126.50000 -0.92	126.96	125.10	126.59	177,400
06 Feb 26	127.42000 +4.11	128.59	124.49	124.49	281,700
05 Feb 26	123.31000 +3.23	124.09	120.00	122.48	173,100
04 Feb 26	120.08000 -2.92	125.26	119.83	124.00	346,400
03 Feb 26	123.00000 -10.66	133.21	121.94	133.21	239,000
02 Feb 26	133.66000 -3.84	138.70	133.40	137.57	156,900
30 Jan 26	137.50000 -4.00	141.60	137.14	140.62	118,400
29 Jan 26	141.50000 -2.96	143.76	139.10	142.94	196,700
28 Jan 26	144.46001 -1.60	147.00	143.02	146.43	206,800
27 Jan 26	146.06000 -1.60	149.00	145.40	149.00	99,800
26 Jan 26	147.66000 -1.43	149.50	146.65	149.44	96,600
23 Jan 26	149.09000 +0.40	150.21	147.06	148.62	86,600
22 Jan 26	148.69000 -0.46	151.95	147.81	151.77	123,800
21 Jan 26	149.14999 -6.23	156.36	147.92	156.30	306,700
20 Jan 26	155.38000 -6.59	161.97	153.23	161.97	190,300
19 Jan 26	161.97000 -1.63	163.43	161.54	162.98	43,400
16 Jan 26	163.60001 -3.27	167.45	163.39	167.45	68,300
15 Jan 26	166.87000 -1.02	170.05	166.68	170.04	73,600
14 Jan 26	167.89000 -6.11	174.77	167.05	173.89	92,700
13 Jan 26	174.00000 -6.66	180.99	173.01	180.99	55,800
12 Jan 26	180.66000 +3.22	181.70	176.21	176.63	33,900
09 Jan 26	177.44000 +1.96	177.86	174.30	174.93	35,700
08 Jan 26	175.48000 +5.33	177.09	169.08	169.08	68,800
07 Jan 26	170.14999 +1.78	172.79	168.78	168.78	83,700
06 Jan 26	168.37000 +1.84	169.13	166.21	167.18	64,000
05 Jan 26	166.53000 -5.41	173.69	166.00	172.62	91,500
02 Jan 26	171.94000 -1.14	174.54	170.26	174.54	37,500
31 Dec 25	173.08000 -0.87	175.22	173.01	175.22	44,800
30 Dec 25	173.95000 -2.58	176.89	173.72	176.43	63,000
29 Dec 25	176.53000 +1.26	176.57	172.62	175.18	32,000
24 Dec 25	175.27000 +0.35	175.60	174.20	174.24	6,000
23 Dec 25	174.92000 -1.96	176.01	174.89	175.22	14,500
22 Dec 25	176.88000 -0.07	176.88	174.99	176.45	41,200
19 Dec 25	176.95000 -0.26	177.41	175.00	177.41	81,700
18 Dec 25	177.21001 +1.81	177.49	175.94	177.33	42,900
17 Dec 25	175.39999 -0.98	176.97	174.90	176.92	45,300
16 Dec 25	176.38000 +1.79	176.38	174.16	174.81	55,200
15 Dec 25	174.59000 +3.02	175.00	172.56	173.44	60,100
12 Dec 25	171.57001 -1.75	173.60	170.98	172.65	83,900
11 Dec 25	173.32001 -2.68	177.48	173.32	176.51	21,500
10 Dec 25	176.00000 -0.87	178.04	175.82	176.75	47,600
09 Dec 25	176.87000 +0.27	178.69	175.01	176.71	71,300
08 Dec 25	176.60001 +0.30	178.19	174.77	178.19	34,600
05 Dec 25	176.30000 -2.58	177.99	175.43	177.99	24,800
04 Dec 25	178.88000 +5.32	179.45	172.98	175.09	82,800
03 Dec 25	173.56000 -0.21	174.09	171.88	173.00	44,600
02 Dec 25	173.77000 +0.65	174.40	172.30	174.40	43,000
01 Dec 25	173.12000 -1.49	174.62	171.00	173.83	44,900
28 Nov 25	174.61000 -1.79	176.95	173.99	175.96	44,100
27 Nov 25	176.39999 -0.26	176.70	175.28	175.72	20,000
26 Nov 25	176.66000 -2.96	179.72	175.70	179.72	41,400
25 Nov 25	179.62000 +3.79	180.08	175.00	177.01	67,700
24 Nov 25	175.83000 -0.47	176.88	174.97	174.97	75,900
21 Nov 25	176.30000 +4.59	177.45	171.81	171.81	84,300
20 Nov 25	171.71001 +1.44	173.09	169.73	172.12	58,700
19 Nov 25	170.27000 +0.01	170.54	169.66	170.47	106,500
18 Nov 25	170.25999 -0.63	171.17	170.00	170.32	55,900
17 Nov 25	170.89000 -1.82	173.29	170.00	172.62	69,400
14 Nov 25	172.71001 -3.43	174.39	171.18	172.22	133,200
13 Nov 25	176.14000 -0.59	179.01	174.65	176.27	74,100
12 Nov 25	176.73000 +1.77	176.84	173.75	176.84	47,400
11 Nov 25	174.96001 -2.22	177.07	173.62	176.02	51,200
10 Nov 25	177.17999 -0.77	178.62	175.59	178.33	71,200
07 Nov 25	177.95000 -2.45	180.41	172.88	180.41	104,200
06 Nov 25	180.39999 +9.77	182.51	172.99	173.00	170,500
05 Nov 25	170.63000 +2.55	170.71	167.64	168.17	68,200
04 Nov 25	168.08000 -2.28	170.41	167.06	168.44	57,700
03 Nov 25	170.36000 +0.52	173.12	169.28	169.29	52,700
31 Oct 25	169.84000 +1.18	170.79	167.62	168.81	75,000
30 Oct 25	168.66000 -1.51	172.10	168.34	169.67	42,600
29 Oct 25	170.17000 -8.18	178.97	169.30	178.96	72,200
28 Oct 25	178.35001 -0.11	180.51	176.50	178.83	76,100
27 Oct 25	178.46001 +0.19	180.35	177.75	179.77	31,000
24 Oct 25	178.27000 +2.13	179.62	176.01	177.33	41,300
23 Oct 25	176.14000 -2.42	178.60	175.97	178.47	44,100
22 Oct 25	178.56000 -1.51	180.12	178.05	179.87	71,100
21 Oct 25	180.07001 +1.76	180.67	177.09	177.09	54,600
20 Oct 25	178.31000 -2.11	181.15	178.07	180.46	63,600
17 Oct 25	180.42000 -1.69	182.50	180.22	181.17	46,300
16 Oct 25	182.11000 +1.60	183.39	176.49	181.91	107,100
15 Oct 25	180.50999 -0.85	182.99	178.05	182.19	58,100
14 Oct 25	181.36000 -0.76	182.46	178.01	180.99	52,700
10 Oct 25	182.12000 -3.49	186.98	181.86	186.65	32,900
09 Oct 25	185.61000 -0.45	186.61	183.30	185.81	27,600
08 Oct 25	186.06000 +1.21	186.68	184.49	186.00	44,300
07 Oct 25	184.85001 -0.80	186.62	183.78	185.82	48,300
06 Oct 25	185.64999 +2.15	185.80	181.35	185.01	46,900
03 Oct 25	183.50000 +1.91	184.62	181.90	181.90	52,200
02 Oct 25	181.59000 +2.59	181.82	178.46	179.66	65,000
01 Oct 25	179.00000 -0.65	181.65	178.05	178.75	59,000
30 Sep 25	179.64999 +1.85	181.62	177.65	177.74	68,600
29 Sep 25	177.80000 +2.63	178.21	176.31	176.94	72,300
26 Sep 25	175.17000 -3.46	181.22	174.65	178.45	82,700
25 Sep 25	178.63000 -0.63	179.85	176.92	178.39	79,500
24 Sep 25	179.25999 -1.29	181.35	178.63	180.45	43,100
23 Sep 25	180.55000 -1.12	181.50	179.32	180.77	54,900
22 Sep 25	181.67000 -1.62	183.09	181.30	182.76	49,900
19 Sep 25	183.28999 -1.84	184.50	181.97	184.40	134,200
18 Sep 25	185.13000 +0.15	187.41	184.38	185.18	66,300
17 Sep 25	184.98000 +0.70	188.26	184.96	185.00	47,200
16 Sep 25	184.28000 -2.72	188.51	184.00	188.51	55,800
15 Sep 25	187.00000 +0.00	188.11	186.00	186.77	32,800
12 Sep 25	187.00000 +3.82	189.96	183.70	183.70	64,700
11 Sep 25	183.17999 -3.40	186.47	182.90	186.47	73,700
10 Sep 25	186.58000 -3.07	190.60	186.05	189.69	39,300
09 Sep 25	189.64999 -0.53	190.18	188.51	189.84	35,200
08 Sep 25	190.17999 -0.62	192.08	189.71	190.59	32,900
05 Sep 25	190.80000 +0.90	192.14	189.31	190.00	82,400
04 Sep 25	189.89999 +1.21	190.75	188.05	188.05	60,300
03 Sep 25	188.69000 +0.57	189.38	186.00	188.12	51,200
02 Sep 25	188.12000 -1.45	188.80	185.72	188.51	42,300
29 Aug 25	189.57001 -0.42	190.43	187.46	190.18	57,300
28 Aug 25	189.99001 +0.99	190.17	188.12	190.03	50,800
27 Aug 25	189.00000 -1.03	191.94	187.89	191.94	43,900
26 Aug 25	190.03000 -2.18	193.48	188.43	193.48	91,200
25 Aug 25	192.21001 -2.38	195.08	191.44	195.08	29,400
22 Aug 25	194.59000 -0.12	196.63	194.44	195.51	65,700
21 Aug 25	194.71001 +0.71	195.89	193.24	194.00	84,700
20 Aug 25	194.00000 -2.39	196.63	193.73	196.63	45,300
19 Aug 25	196.39000 -2.22	199.18	196.00	198.61	66,600
18 Aug 25	198.61000 +0.64	199.71	197.22	197.97	51,100
15 Aug 25	197.97000 +1.47	199.15	197.04	198.25	40,800
14 Aug 25	196.50000 -3.45	200.22	196.23	198.63	36,100
13 Aug 25	199.95000 +2.04	201.00	196.50	199.89	44,000
12 Aug 25	197.91000 +1.76	199.83	196.64	196.64	112,800
11 Aug 25	196.14999 -3.50	200.79	196.01	199.90	36,800
08 Aug 25	199.64999 +3.88	204.85	198.00	198.00	85,200
07 Aug 25	195.77000 +1.67	204.07	195.50	202.00	120,800
06 Aug 25	194.10001 -12.66	203.17	193.88	198.81	55,700
05 Aug 25	206.75999 +3.25	207.61	203.57	204.07	60,700
01 Aug 25	203.50999 -2.13	205.53	202.46	202.46	24,800
31 Jul 25	205.64000 +0.61	207.38	203.73	206.04	56,800
30 Jul 25	205.03000 -0.49	205.80	203.38	204.66	39,800
29 Jul 25	205.52000 -1.27	208.63	204.57	208.63	33,700
28 Jul 25	206.78999 -1.68	212.45	205.65	208.45	58,400
25 Jul 25	208.47000 +4.17	208.76	203.86	204.28	72,200
24 Jul 25	204.30000 +1.11	205.00	202.24	202.88	65,400
23 Jul 25	203.19000 +3.96	203.63	199.23	199.23	35,800
22 Jul 25	199.23000 -2.04	200.21	198.48	200.00	47,900
21 Jul 25	201.27000 +0.03	202.50	199.71	200.05	22,500
18 Jul 25	201.24001 -0.89	202.33	200.00	201.57	19,500
17 Jul 25	202.13000 +1.13	202.13	199.48	200.72	29,000
16 Jul 25	201.00000 +3.85	201.08	197.52	197.85	46,900
15 Jul 25	197.14999 -2.14	199.92	196.92	199.92	27,700
14 Jul 25	199.28999 +3.30	199.29	192.96	196.63	30,400
11 Jul 25	195.99001 -3.43	199.19	195.30	199.19	43,400
10 Jul 25	199.42000 -0.71	200.02	195.71	199.54	33,300
09 Jul 25	200.13000 -1.25	202.48	198.00	200.42	43,800
08 Jul 25	201.38000 -0.25	202.00	199.49	201.63	28,500
07 Jul 25	201.63000 +0.56	202.65	200.12	202.65	16,200
04 Jul 25	201.07001 -0.08	201.56	199.91	199.99	25,100
03 Jul 25	201.14999 +3.08	202.26	197.77	197.77	26,000
02 Jul 25	198.07001 -4.45	200.76	196.60	198.58	57,300
30 Jun 25	202.52000 +1.87	202.54	199.41	200.74	46,400
27 Jun 25	200.64999 +1.25	201.53	198.51	198.91	40,900
26 Jun 25	199.39999 -2.94	202.34	198.35	202.34	75,600
25 Jun 25	202.34000 -1.93	205.00	201.68	205.00	68,500
24 Jun 25	204.27000 +4.98	204.79	198.89	200.14	62,400
23 Jun 25	199.28999 +1.09	200.02	196.67	198.16	39,200
20 Jun 25	198.20000 -3.10	204.57	197.34	204.42	100,400
19 Jun 25	201.30000 +0.05	202.00	199.54	201.16	24,200
18 Jun 25	201.25000 +0.55	201.32	199.57	201.00	56,000
17 Jun 25	200.70000 +0.17	201.30	199.51	200.44	44,400
16 Jun 25	200.53000 -0.10	202.91	196.89	201.00	86,300
13 Jun 25	200.63000 -0.27	201.35	198.84	198.84	69,700
12 Jun 25	200.89999 +1.25	200.98	198.18	198.95	66,900
11 Jun 25	199.64999 +3.19	199.69	195.39	196.55	50,700
10 Jun 25	196.46001 -3.05	200.00	195.85	199.51	61,100
09 Jun 25	199.50999 +1.40	200.00	196.50	198.37	71,300
06 Jun 25	198.11000 +1.22	199.53	197.42	197.90	44,700
05 Jun 25	196.89000 -2.25	200.00	196.41	198.33	66,600
04 Jun 25	199.14000 +0.15	200.00	197.85	198.80	64,900
03 Jun 25	198.99001 +1.87	198.99	195.60	197.92	44,900
02 Jun 25	197.12000 +1.69	198.36	194.85	195.94	78,100
30 May 25	195.42999 +0.19	196.78	194.80	194.96	218,000
29 May 25	195.24001 -1.56	197.80	194.30	197.41	67,000
28 May 25	196.80000 -0.01	198.24	196.03	196.33	38,300
27 May 25	196.81000 -1.07	197.44	193.88	193.92	92,600
26 May 25	197.88000 +2.20	198.30	195.46	196.49	11,300
23 May 25	195.67999 -0.83	196.99	193.50	194.12	47,000
22 May 25	196.50999 -0.14	199.00	194.27	196.18	46,100
21 May 25	196.64999 -2.55	198.84	195.86	198.41	50,000
20 May 25	199.20000 +1.22	199.98	197.95	198.32	81,600
16 May 25	197.98000 -1.96	199.85	197.90	199.85	79,900
15 May 25	199.94000 +0.79	200.01	197.85	198.33	89,600
14 May 25	199.14999 -2.20	201.00	196.50	200.53	100,300
13 May 25	201.35001 +4.18	201.44	195.77	196.70	111,000
12 May 25	197.17000 +4.73	197.99	190.01	194.26	116,800
09 May 25	192.44000 -3.90	196.32	189.84	196.32	104,100
08 May 25	196.34000 +7.76	199.67	187.30	190.00	127,000
07 May 25	188.58000 +0.54	190.00	187.57	188.61	95,000
06 May 25	188.03999 -0.08	188.47	184.32	187.93	41,400
05 May 25	188.12000 +1.21	189.46	184.72	184.72	60,500
02 May 25	186.91000 +0.32	188.10	184.86	188.02	67,100
01 May 25	186.59000 +0.44	187.35	184.64	186.20	58,600
30 Apr 25	186.14999 -0.13	186.94	182.90	183.40	75,500
29 Apr 25	186.28000 +3.78	186.44	181.16	182.49	55,400
28 Apr 25	182.50000 +1.65	183.04	180.71	180.93	43,100
25 Apr 25	180.85001 +0.19	181.37	177.97	180.62	35,900
24 Apr 25	180.66000 +3.66	181.24	175.65	176.55	76,100
23 Apr 25	177.00000 +2.50	182.13	176.40	177.94	91,300
22 Apr 25	174.50000 +0.85	175.93	173.24	174.50	105,800
21 Apr 25	173.64999 +1.00	173.79	170.23	171.99	44,700
17 Apr 25	172.64999 -1.14	173.87	170.85	173.87	92,200
16 Apr 25	173.78999 +1.19	173.98	169.77	171.02	116,000
15 Apr 25	172.60001 +6.34	172.63	166.38	166.38	157,000
14 Apr 25	166.25999 +2.51	167.20	163.26	164.23	77,000
11 Apr 25	163.75000 +1.63	164.04	160.75	160.75	48,200
10 Apr 25	162.12000 -9.10	168.07	160.00	168.07	97,600
09 Apr 25	171.22000 +10.68	171.55	159.03	159.77	142,800
08 Apr 25	160.53999 +4.79	163.76	158.85	160.79	219,500
07 Apr 25	155.75000 -2.51	160.80	151.16	152.77	104,100
04 Apr 25	158.25999 -4.95	161.71	156.74	160.25	154,100
03 Apr 25	163.21001 +2.32	163.84	155.62	155.62	168,500
02 Apr 25	160.89000 +4.34	160.89	156.00	156.00	87,400
01 Apr 25	156.55000 -2.11	158.37	154.60	157.60	69,800
31 Mar 25	158.66000 +3.42	158.74	153.20	154.95	79,300
28 Mar 25	155.24001 -1.39	156.25	154.48	156.25	101,400
27 Mar 25	156.63000 -1.67	158.13	155.27	158.13	43,200
26 Mar 25	158.30000 -1.57	160.56	158.03	159.79	37,200
25 Mar 25	159.87000 +1.05	162.32	157.98	158.76	128,400
24 Mar 25	158.82001 -1.02	161.20	158.25	161.00	92,400
21 Mar 25	159.84000 +2.28	161.20	155.00	156.48	71,600
20 Mar 25	157.56000 -1.82	159.31	156.29	159.06	51,400
19 Mar 25	159.38000 +2.60	159.99	157.35	157.68	48,600
18 Mar 25	156.78000 -2.81	158.72	155.25	158.52	51,000
17 Mar 25	159.59000 +0.07	161.37	158.74	158.74	90,500
14 Mar 25	159.52000 +3.86	160.52	156.82	156.82	85,600
13 Mar 25	155.66000 -2.82	158.57	155.04	157.35	107,900
12 Mar 25	158.48000 -0.51	161.67	157.93	160.81	165,800
11 Mar 25	158.99001 -1.85	161.65	158.39	159.59	107,600
10 Mar 25	160.84000 -1.21	161.31	158.23	159.04	135,500
07 Mar 25	162.05000 +4.19	162.31	157.58	157.58	155,100
06 Mar 25	157.86000 -2.31	159.37	154.25	157.79	186,900
05 Mar 25	160.17000 +4.07	160.98	154.89	154.89	110,700
04 Mar 25	156.10001 -4.97	161.77	155.95	158.95	187,500
03 Mar 25	161.07001 +3.38	161.22	156.00	156.00	236,200
28 Feb 25	157.69000 -2.90	163.22	154.57	160.59	209,800
27 Feb 25	160.59000 +7.93	162.48	154.00	154.11	175,500
26 Feb 25	152.66000 -1.09	156.36	151.61	154.01	110,900
25 Feb 25	153.75000 +2.35	154.52	149.96	151.39	114,400
24 Feb 25	151.39999 -3.71	155.95	151.30	155.95	221,500
21 Feb 25	155.11000 -2.31	158.47	154.25	158.47	102,000
20 Feb 25	157.42000 -2.54	159.57	156.79	159.15	110,700
19 Feb 25	159.96001 -2.02	161.94	158.63	161.94	163,800
18 Feb 25	161.98000 -1.15	163.13	160.46	163.13	154,200
14 Feb 25	163.13000 -0.69	165.15	162.99	164.80	107,800
13 Feb 25	163.82001 -3.61	169.39	163.71	168.55	136,200
12 Feb 25	167.42999 -0.21	168.74	166.00	166.40	82,400
11 Feb 25	167.64000 -2.43	169.12	167.11	168.59	74,900
10 Feb 25	170.07001 +4.67	171.16	165.25	167.33	59,100
07 Feb 25	165.39999 -5.65	171.91	163.66	171.91	158,900
06 Feb 25	171.05000 -2.67	173.71	170.60	172.91	55,200
05 Feb 25	173.72000 +3.07	174.05	171.23	171.90	37,500
04 Feb 25	170.64999 -0.40	171.99	168.68	168.68	33,100
03 Feb 25	171.05000 +3.72	172.67	162.43	162.43	86,300
31 Jan 25	167.33000 -2.67	170.94	166.81	170.09	55,800
30 Jan 25	170.00000 -0.04	172.57	169.03	170.50	47,800
29 Jan 25	170.03999 -7.51	176.33	165.10	176.19	145,700
28 Jan 25	177.55000 +3.00	177.89	173.44	173.44	63,100
27 Jan 25	174.55000 -1.78	176.78	170.94	170.94	40,600
24 Jan 25	176.33000 -0.45	180.50	174.98	177.09	54,400
23 Jan 25	176.78000 +0.61	177.11	173.93	175.21	27,200
22 Jan 25	176.17000 +1.76	176.28	173.02	174.42	51,000
21 Jan 25	174.41000 +2.00	174.56	171.27	173.32	45,400
20 Jan 25	172.41000 -3.24	176.54	171.33	176.54	16,000
17 Jan 25	175.64999 +1.65	176.29	174.50	175.00	62,500
16 Jan 25	174.00000 +0.77	174.37	172.59	173.23	29,300
15 Jan 25	173.23000 +2.23	173.98	172.01	172.63	39,500
14 Jan 25	171.00000 +0.75	172.70	169.52	169.52	39,100
13 Jan 25	170.25000 -0.39	171.14	168.70	170.20	54,800
10 Jan 25	170.64000 -0.35	171.25	164.87	164.87	53,600
09 Jan 25	170.99001 -0.32	171.51	170.57	170.58	12,900
08 Jan 25	171.31000 +0.91	171.50	168.25	169.42	42,400
07 Jan 25	170.39999 -2.82	175.36	169.82	175.00	38,100
06 Jan 25	173.22000 -0.43	174.58	172.50	174.00	30,400
03 Jan 25	173.64999 +0.46	173.72	171.90	173.19	23,000
02 Jan 25	173.19000 +0.05	175.67	172.47	173.56	24,800
31 Dec 24	173.14000 -0.57	173.76	172.12	173.71	15,600
30 Dec 24	173.71001 -2.14	174.26	171.97	174.23	41,600
27 Dec 24	175.85001 -2.76	177.93	173.97	177.93	30,500
24 Dec 24	178.61000 +1.28	180.28	177.09	178.61	30,800
23 Dec 24	177.33000 -0.02	180.00	176.22	176.89	60,100
20 Dec 24	177.35001 +0.85	180.57	174.40	174.86	81,900
19 Dec 24	176.50000 +0.31	181.15	175.86	178.78	77,900
18 Dec 24	176.19000 -5.06	184.54	176.08	181.16	64,500
17 Dec 24	181.25000 -0.65	183.24	180.50	180.87	56,500
16 Dec 24	181.89999 +0.00	184.74	181.53	181.54	63,100
13 Dec 24	181.89999 -2.77	186.14	181.76	184.75	63,400
12 Dec 24	184.67000 -1.31	186.17	184.13	184.18	43,600
11 Dec 24	185.98000 +0.51	187.43	184.91	186.69	61,000
10 Dec 24	185.47000 +1.40	186.17	184.07	184.07	57,300
09 Dec 24	184.07001 -1.41	186.47	183.39	185.50	52,500
06 Dec 24	185.48000 +2.07	190.17	182.96	182.96	67,200
05 Dec 24	183.41000 -1.15	185.85	183.10	185.61	45,500
04 Dec 24	184.56000 +4.61	187.29	180.59	180.59	113,400
03 Dec 24	179.95000 -2.71	183.15	179.24	181.70	103,800
02 Dec 24	182.66000 -0.81	186.50	182.14	182.50	69,800
29 Nov 24	183.47000 +4.36	184.19	178.01	178.01	102,100
28 Nov 24	179.11000 -0.32	182.05	178.86	179.17	27,200
27 Nov 24	179.42999 +2.23	179.63	175.00	177.02	107,400
26 Nov 24	177.20000 +5.54	178.35	171.65	173.62	98,500
25 Nov 24	171.66000 +1.07	172.56	169.59	171.45	126,400
22 Nov 24	170.59000 +1.91	170.88	167.80	168.04	40,500
21 Nov 24	168.67999 +0.11	169.87	166.90	168.78	29,100
20 Nov 24	168.57001 +0.57	168.62	165.86	168.00	40,600
19 Nov 24	168.00000 +1.75	168.11	164.80	165.72	51,600
18 Nov 24	166.25000 +1.10	168.00	162.73	164.93	72,800
15 Nov 24	165.14999 -1.22	166.58	162.93	164.69	120,600
14 Nov 24	166.37000 -6.63	171.86	166.06	171.86	97,500
13 Nov 24	173.00000 +2.01	174.25	170.47	170.47	74,900
12 Nov 24	170.99001 +0.00	172.96	169.35	169.35	45,500
11 Nov 24	170.99001 +1.71	171.13	169.00	169.90	47,400
08 Nov 24	169.28000 +1.31	170.54	167.41	167.41	39,600
07 Nov 24	167.97000 -3.28	172.65	166.47	170.82	78,100
06 Nov 24	171.25000 +5.32	172.51	166.01	166.88	63,600
05 Nov 24	165.92999 +3.02	166.49	161.71	161.71	46,800
04 Nov 24	162.91000 -3.09	164.46	161.04	164.46	43,800
01 Nov 24	166.00000 +11.36	167.30	155.18	155.18	135,800
31 Oct 24	154.64000 -2.71	159.50	151.34	157.84	181,000
30 Oct 24	157.35001 +0.35	159.92	155.97	156.90	116,300
29 Oct 24	157.00000 +0.92	157.06	155.45	156.08	131,100
28 Oct 24	156.08000 -0.97	157.63	155.27	156.35	41,900
25 Oct 24	157.05000 -2.23	160.19	156.51	159.01	82,500
24 Oct 24	159.28000 +3.21	161.17	155.55	155.55	68,500
23 Oct 24	156.07001 -0.98	157.05	154.05	157.05	38,300
22 Oct 24	157.05000 +1.82	157.27	155.50	155.73	42,200
21 Oct 24	155.23000 -0.22	156.08	153.04	155.08	82,600
18 Oct 24	155.45000 -1.37	156.89	154.93	156.89	39,700
17 Oct 24	156.82001 -0.13	159.23	155.00	158.17	52,400
16 Oct 24	156.95000 -0.77	158.66	156.06	158.28	79,200
15 Oct 24	157.72000 -0.35	160.11	156.71	160.11	78,900
11 Oct 24	158.07001 -0.89	159.60	157.14	159.24	69,500
10 Oct 24	158.96001 -6.04	164.95	158.91	164.95	99,300
09 Oct 24	165.00000 +3.30	166.85	162.51	163.19	76,600
08 Oct 24	161.70000 +1.40	162.63	160.13	160.13	41,900
07 Oct 24	160.30000 -0.16	161.92	159.16	159.17	41,600
04 Oct 24	160.46001 +1.96	161.38	159.63	160.39	31,700
03 Oct 24	158.50000 -1.53	160.66	157.92	159.96	77,500
02 Oct 24	160.03000 +1.26	161.26	157.51	158.33	42,000
01 Oct 24	158.77000 -1.90	160.67	156.97	160.67	31,300
30 Sep 24	160.67000 +3.70	160.72	156.98	156.98	66,600
27 Sep 24	156.97000 -1.28	159.84	156.97	158.18	37,900
26 Sep 24	158.25000 +1.96	159.47	156.95	156.95	52,200
25 Sep 24	156.28999 +1.97	156.95	153.87	154.32	52,600
24 Sep 24	154.32001 -5.25	159.60	153.61	159.60	77,600
23 Sep 24	159.57001 -3.23	162.80	159.06	162.80	183,400
20 Sep 24	162.80000 -1.11	165.82	162.22	163.90	128,900
19 Sep 24	163.91000 +7.20	164.41	158.40	159.19	82,900
18 Sep 24	156.71001 +3.46	158.66	153.26	154.73	88,600
17 Sep 24	153.25000 -1.22	156.49	151.92	156.49	52,000
16 Sep 24	154.47000 -1.24	156.10	153.93	155.73	28,500
13 Sep 24	155.71001 +4.64	156.87	151.98	151.98	67,300
12 Sep 24	151.07001 -0.88	152.58	150.63	151.95	14,500
11 Sep 24	151.95000 -0.63	153.97	151.17	151.81	41,200
10 Sep 24	152.58000 +2.22	153.29	149.62	150.81	71,500
09 Sep 24	150.36000 +5.71	150.60	146.01	146.01	86,500
06 Sep 24	144.64999 -1.15	149.11	142.00	146.30	88,200
05 Sep 24	145.80000 -2.16	149.46	145.07	147.37	73,100
04 Sep 24	147.96001 -0.23	150.19	146.37	146.92	104,300
03 Sep 24	148.19000 +0.87	150.18	146.80	146.92	92,200
30 Aug 24	147.32001 +3.67	147.48	143.49	144.28	122,100
29 Aug 24	143.64999 +9.70	144.84	134.00	136.21	418,600
28 Aug 24	133.95000 -22.79	149.52	132.93	149.05	622,000
27 Aug 24	156.74001 +2.54	157.11	154.20	154.20	36,500
26 Aug 24	154.20000 +3.00	155.48	151.20	151.20	55,100
23 Aug 24	151.20000 +0.62	153.42	149.43	149.45	21,100
22 Aug 24	150.58000 -1.44	152.62	150.02	152.62	22,700
21 Aug 24	152.02000 +0.25	152.54	149.80	152.54	52,100
20 Aug 24	151.77000 -2.68	153.96	151.10	153.27	41,600
19 Aug 24	154.45000 +0.55	155.37	153.67	154.25	33,700
16 Aug 24	153.89999 +0.07	154.78	152.50	153.70	23,800
15 Aug 24	153.83000 +2.25	155.34	152.19	152.93	36,800
14 Aug 24	151.58000 -1.24	152.25	148.92	152.25	48,800
13 Aug 24	152.82001 +3.68	152.98	149.79	149.79	44,600
12 Aug 24	149.14000 -5.57	155.34	148.91	153.47	54,600
09 Aug 24	154.71001 +2.96	154.86	152.00	152.00	89,100
08 Aug 24	151.75000 +6.10	153.49	147.34	147.34	71,800
07 Aug 24	145.64999 +2.03	147.79	142.21	146.63	109,300
06 Aug 24	143.62000 -2.64	147.63	143.50	144.39	127,300
02 Aug 24	146.25999 -8.29	152.45	145.30	150.02	136,600
01 Aug 24	154.55000 -15.31	169.86	153.01	169.86	191,600
31 Jul 24	169.86000 +2.48	172.83	169.21	169.21	57,800
30 Jul 24	167.38000 -2.40	171.66	166.14	169.46	46,000
29 Jul 24	169.78000 +0.37	170.98	168.90	170.82	34,700
26 Jul 24	169.41000 +1.95	170.50	167.06	169.20	48,300
25 Jul 24	167.46001 -1.46	169.45	166.04	169.28	27,200
24 Jul 24	168.92000 -1.43	170.09	167.95	168.82	38,000
23 Jul 24	170.35001 +2.82	170.70	168.41	168.82	48,300
22 Jul 24	167.53000 +2.60	168.27	165.73	166.36	30,500
19 Jul 24	164.92999 +0.28	166.02	164.34	164.48	31,800
18 Jul 24	164.64999 -1.36	167.41	162.86	166.96	56,500
17 Jul 24	166.00999 -1.74	166.43	164.71	165.64	60,400
16 Jul 24	167.75000 +1.28	168.52	165.01	165.01	34,800
15 Jul 24	166.47000 +7.93	166.70	158.06	158.06	65,500
12 Jul 24	158.53999 +1.99	159.65	156.50	157.07	22,300
11 Jul 24	156.55000 -3.72	160.33	156.16	160.33	34,400
10 Jul 24	160.27000 +3.18	160.63	154.80	157.27	49,700
09 Jul 24	157.09000 -2.72	159.49	154.69	159.49	28,300
08 Jul 24	159.81000 +2.02	159.81	157.60	157.80	18,000
05 Jul 24	157.78999 -3.20	160.54	157.39	160.54	63,000
04 Jul 24	160.99001 +0.19	162.29	160.53	160.53	6,400
03 Jul 24	160.80000 -1.03	162.00	160.03	161.82	21,400
02 Jul 24	161.83000 +4.07	162.81	156.60	156.60	53,700
28 Jun 24	157.75999 +6.66	157.93	151.91	151.92	77,400
27 Jun 24	151.10001 +2.26	151.10	148.00	148.00	63,300
26 Jun 24	148.84000 -2.00	152.46	148.62	150.65	52,400
25 Jun 24	150.84000 +0.26	152.60	150.02	150.58	45,700
24 Jun 24	150.58000 +0.42	151.16	148.60	148.60	67,000
21 Jun 24	150.16000 +1.45	150.42	145.29	147.35	110,900
20 Jun 24	148.71001 -1.91	151.88	147.65	149.58	84,300
19 Jun 24	150.62000 +0.12	151.25	148.84	150.39	40,100
18 Jun 24	150.50000 +0.21	150.96	149.65	149.79	93,800
17 Jun 24	150.28999 +1.24	150.71	148.30	148.30	44,200
14 Jun 24	149.05000 -0.19	150.10	148.20	148.20	39,700
13 Jun 24	149.24001 -1.01	150.47	148.89	148.89	50,000
12 Jun 24	150.25000 +1.53	151.88	149.59	150.58	57,200
11 Jun 24	148.72000 -0.95	149.49	147.26	149.28	41,100
10 Jun 24	149.67000 +2.22	150.24	146.31	146.37	60,100
07 Jun 24	147.45000 -3.79	150.79	147.39	150.43	59,700
06 Jun 24	151.24001 +0.49	151.61	149.90	149.90	33,900
05 Jun 24	150.75000 +5.47	151.00	146.00	146.46	58,700
04 Jun 24	145.28000 +0.05	146.36	142.82	146.36	65,400
03 Jun 24	145.23000 -1.22	147.00	143.04	145.57	76,000
31 May 24	146.45000 +2.31	146.78	143.42	144.92	135,100
30 May 24	144.14000 -6.63	151.58	143.39	149.47	94,900
29 May 24	150.77000 +1.92	151.09	147.83	148.08	58,500
28 May 24	148.85001 -0.20	150.04	147.82	150.04	71,300
27 May 24	149.05000 -0.66	150.10	149.01	149.71	12,200
24 May 24	149.71001 -1.12	152.40	149.66	151.32	26,700
23 May 24	150.83000 -4.29	155.72	150.31	155.45	26,400
22 May 24	155.12000 +0.42	155.92	154.71	154.71	22,200
21 May 24	154.70000 -1.52	156.22	154.64	155.76	44,300
17 May 24	156.22000 -1.59	157.22	154.51	156.95	41,800
16 May 24	157.81000 +5.81	157.82	152.01	152.01	81,800
15 May 24	152.00000 +0.91	152.19	149.33	150.37	76,900
14 May 24	151.09000 +1.47	151.66	149.33	149.57	34,000
13 May 24	149.62000 +0.15	151.60	148.71	149.65	43,800
10 May 24	149.47000 -0.57	153.47	148.56	151.67	63,500
09 May 24	150.03999 +5.73	151.71	146.06	146.06	132,800
08 May 24	144.31000 -1.28	145.99	142.24	145.11	133,000
07 May 24	145.59000 -6.00	151.58	145.50	151.58	77,300
06 May 24	151.59000 +0.21	152.29	149.67	151.38	123,900
03 May 24	151.38000 +0.50	152.88	150.87	152.08	22,300
02 May 24	150.88000 -1.61	153.89	149.93	153.89	41,700
01 May 24	152.49001 +5.90	153.83	145.72	146.57	62,600
30 Apr 24	146.59000 -2.16	148.95	145.93	148.64	55,300
29 Apr 24	148.75000 -1.46	150.60	148.23	150.37	75,400
26 Apr 24	150.21001 +0.65	151.19	149.60	149.67	32,500
25 Apr 24	149.56000 -2.15	151.27	149.33	151.04	48,900
24 Apr 24	151.71001 -0.80	155.80	150.16	153.33	51,200
23 Apr 24	152.50999 +1.59	154.00	150.95	151.64	54,600
22 Apr 24	150.92000 +2.13	151.71	148.17	148.93	34,700
19 Apr 24	148.78999 -2.78	153.20	147.98	151.57	62,200
18 Apr 24	151.57001 -0.11	152.00	149.80	150.62	61,400
17 Apr 24	151.67999 +1.37	151.93	149.49	150.60	22,400
16 Apr 24	150.31000 +0.06	152.71	149.41	149.41	38,100
15 Apr 24	150.25000 -1.12	152.15	149.71	150.41	40,300
12 Apr 24	151.37000 -1.64	153.50	151.37	152.92	42,400
11 Apr 24	153.00999 +1.62	153.04	150.93	151.57	48,600
10 Apr 24	151.39000 -1.71	152.75	150.89	151.04	28,400
09 Apr 24	153.10001 +1.21	153.14	151.60	151.76	40,900
08 Apr 24	151.89000 -0.57	152.57	150.28	152.54	21,600
05 Apr 24	152.46001 +5.55	153.81	146.93	146.93	57,200
04 Apr 24	146.91000 -3.09	151.91	146.78	151.91	60,800
03 Apr 24	150.00000 -2.52	152.79	149.13	151.79	47,700
02 Apr 24	152.52000 -0.85	153.01	150.51	153.00	52,000
01 Apr 24	153.37000 -0.63	155.13	153.00	154.00	45,700
28 Mar 24	154.00000 +1.06	154.42	153.40	153.50	57,200
27 Mar 24	152.94000 +2.61	153.04	150.51	151.86	54,200
26 Mar 24	150.33000 +0.07	151.99	150.28	151.65	54,800
25 Mar 24	150.25999 -0.26	151.15	149.50	149.97	27,600
22 Mar 24	150.52000 -3.26	153.02	149.39	153.02	44,300
21 Mar 24	153.78000 +1.68	154.87	151.67	152.91	61,100
20 Mar 24	152.10001 +4.56	152.66	147.55	147.55	65,300
19 Mar 24	147.53999 +0.10	148.23	145.72	145.72	51,300
18 Mar 24	147.44000 -1.98	149.95	145.46	149.95	32,800
15 Mar 24	149.42000 -2.24	151.73	149.04	150.54	78,800
14 Mar 24	151.66000 +1.18	151.77	149.59	151.23	63,200
13 Mar 24	150.48000 -0.69	151.11	148.93	150.37	97,100
12 Mar 24	151.17000 +4.11	151.92	146.61	147.73	74,900
11 Mar 24	147.06000 +0.79	148.39	145.49	146.36	27,000
08 Mar 24	146.27000 -1.73	147.99	145.71	147.99	44,800
07 Mar 24	148.00000 +2.00	149.92	147.33	148.15	69,500
06 Mar 24	146.00000 +2.15	147.36	144.37	145.45	158,300
05 Mar 24	143.85001 -9.95	154.24	142.20	152.50	157,100
04 Mar 24	153.80000 +4.73	155.78	149.07	149.07	88,500
01 Mar 24	149.07001 +8.39	151.05	140.25	140.38	120,100
29 Feb 24	140.67999 -13.70	150.75	138.43	146.00	317,000
28 Feb 24	154.38000 +2.62	155.00	150.76	150.76	63,300
27 Feb 24	151.75999 -3.12	155.59	151.05	153.30	82,000
26 Feb 24	154.88000 +0.55	155.92	153.94	155.07	54,300
23 Feb 24	154.33000 +5.61	154.73	147.67	148.79	75,100
22 Feb 24	148.72000 -1.28	152.52	148.24	152.00	110,400
21 Feb 24	150.00000 -3.97	152.40	147.80	152.40	68,200
20 Feb 24	153.97000 -6.41	159.44	153.08	159.44	50,800
16 Feb 24	160.38000 -1.75	162.50	159.95	161.49	30,400
15 Feb 24	162.13000 +0.25	162.18	158.82	160.92	36,700
14 Feb 24	161.88000 +2.45	162.95	159.44	159.44	26,500
13 Feb 24	159.42999 -1.28	160.68	157.00	157.08	47,200
12 Feb 24	160.71001 +0.42	161.01	159.00	159.68	108,400
09 Feb 24	160.28999 +3.79	161.31	155.97	157.29	55,900
08 Feb 24	156.50000 -0.98	157.73	155.98	157.06	41,800
07 Feb 24	157.48000 -0.57	158.94	156.90	157.94	29,500
06 Feb 24	158.05000 -3.54	161.46	155.88	161.07	69,400
05 Feb 24	161.59000 -4.22	165.82	161.50	165.82	30,800
02 Feb 24	165.81000 +1.60	166.69	162.18	163.01	26,000
01 Feb 24	164.21001 +0.49	165.88	163.73	163.73	47,400
31 Jan 24	163.72000 -2.34	166.32	163.57	165.26	30,700
30 Jan 24	166.06000 +0.75	166.97	163.95	163.97	45,800
29 Jan 24	165.31000 +0.79	165.31	163.10	163.95	31,200
26 Jan 24	164.52000 +1.86	166.48	161.03	161.17	37,200
25 Jan 24	162.66000 -1.04	165.95	162.14	164.22	31,900
24 Jan 24	163.70000 -1.83	168.18	163.51	166.47	42,900
23 Jan 24	165.53000 +0.94	166.24	163.45	163.45	41,100
22 Jan 24	164.59000 -1.19	167.53	161.01	166.01	59,200
19 Jan 24	165.78000 +2.46	166.61	162.01	163.68	95,600
18 Jan 24	163.32001 +3.87	165.19	159.93	159.93	103,200
17 Jan 24	159.45000 +4.10	159.86	152.99	153.10	107,500
16 Jan 24	155.35001 +6.58	155.36	147.23	147.35	84,300
15 Jan 24	148.77000 +0.64	148.77	146.90	146.90	22,500
12 Jan 24	148.13000 +4.18	148.56	143.75	143.77	81,900
11 Jan 24	143.95000 +0.59	144.69	142.86	142.98	72,400
10 Jan 24	143.36000 +0.36	144.38	142.63	143.00	71,600
09 Jan 24	143.00000 +1.84	144.77	139.75	139.93	61,000
08 Jan 24	141.16000 +4.41	141.79	137.02	137.02	80,800
05 Jan 24	136.75000 -0.90	138.33	134.75	137.64	86,200
04 Jan 24	137.64999 -1.37	139.91	137.18	139.01	61,000
03 Jan 24	139.02000 -3.35	140.48	138.73	140.03	56,700
02 Jan 24	142.37000 -6.34	147.96	141.46	147.96	93,900
29 Dec 23	148.71001 +0.09	149.38	147.52	148.96	41,700
28 Dec 23	148.62000 -0.38	149.43	148.17	149.43	101,000
27 Dec 23	149.00000 -2.01	151.19	148.11	150.91	68,200
22 Dec 23	151.00999 +0.51	151.22	149.48	150.61	68,100
21 Dec 23	150.50000 +2.03	151.71	149.55	149.55	81,000
20 Dec 23	148.47000 -5.53	153.79	148.01	153.65	106,700
19 Dec 23	154.00000 +0.41	155.00	153.55	155.00	79,300
18 Dec 23	153.59000 +0.45	154.00	151.84	153.54	71,400
15 Dec 23	153.14000 -2.15	155.29	153.14	154.32	136,000
14 Dec 23	155.28999 +0.66	155.76	153.00	154.15	108,400
13 Dec 23	154.63000 +3.17	155.13	151.48	151.48	77,100
12 Dec 23	151.46001 -0.92	152.35	150.01	152.35	63,400
11 Dec 23	152.38000 -2.09	154.55	151.90	154.27	73,300
08 Dec 23	154.47000 +0.02	156.34	152.39	152.39	98,300
07 Dec 23	154.45000 +2.85	154.54	151.51	151.98	87,400
06 Dec 23	151.60001 -0.90	154.60	151.39	153.89	89,200
05 Dec 23	152.50000 -0.25	155.29	151.84	152.14	154,300
04 Dec 23	152.75000 -1.90	156.93	152.45	153.07	84,200
01 Dec 23	154.64999 +3.65	155.34	149.55	150.93	171,900
30 Nov 23	151.00000 -0.39	151.46	148.53	151.09	131,400
29 Nov 23	151.39000 +0.12	153.96	150.87	152.73	80,900
28 Nov 23	151.27000 -0.49	152.74	151.00	152.06	79,600
27 Nov 23	151.75999 +1.23	153.26	150.54	150.54	70,900
24 Nov 23	150.53000 -0.75	151.46	149.29	149.29	45,600
23 Nov 23	151.28000 -0.12	152.58	151.26	151.90	15,000
22 Nov 23	151.39999 -0.60	154.62	150.29	150.29	348,900
21 Nov 23	152.00000 -0.06	152.68	149.69	151.62	155,400
20 Nov 23	152.06000 +0.26	153.78	151.52	152.39	112,600
17 Nov 23	151.80000 -0.15	152.83	150.87	152.26	89,600
16 Nov 23	151.95000 +0.42	153.30	151.47	151.53	141,800
15 Nov 23	151.53000 +0.69	152.87	150.01	150.01	66,300
14 Nov 23	150.84000 +1.58	154.98	150.29	150.29	56,500
13 Nov 23	149.25999 -0.56	151.52	148.78	149.22	42,000
10 Nov 23	149.82001 +0.63	151.05	149.00	149.01	143,300
09 Nov 23	149.19000 -0.55	152.56	148.85	149.58	373,900
08 Nov 23	149.74001 -0.11	150.41	148.96	150.27	83,200
07 Nov 23	149.85001 +1.36	152.10	146.20	147.36	98,600
06 Nov 23	148.49001 +2.12	151.78	147.29	147.52	116,800
03 Nov 23	146.37000 +2.68	149.27	143.48	144.51	195,000
02 Nov 23	143.69000 +9.16	146.94	139.58	140.87	97,100
01 Nov 23	134.53000 -0.89	136.32	134.24	135.42	55,900
31 Oct 23	135.42000 +1.47	135.99	133.07	133.58	87,900
30 Oct 23	133.95000 +2.83	134.91	132.00	132.40	46,100
27 Oct 23	131.12000 -1.60	133.64	129.13	132.98	87,200
26 Oct 23	132.72000 -1.80	135.92	132.08	134.01	48,100
25 Oct 23	134.52000 -1.52	136.92	133.52	136.04	40,400
24 Oct 23	136.03999 +2.66	136.90	134.01	134.01	56,700
23 Oct 23	133.38000 -0.87	134.46	131.85	133.96	69,500
20 Oct 23	134.25000 -5.51	138.82	134.20	138.23	89,600
19 Oct 23	139.75999 +1.23	140.43	137.70	138.16	33,800
18 Oct 23	138.53000 +0.66	139.32	135.62	136.98	62,000
17 Oct 23	137.87000 +1.32	139.90	135.62	136.38	107,800
16 Oct 23	136.55000 -1.43	138.64	133.40	138.64	61,600
13 Oct 23	137.98000 -4.60	143.82	136.68	143.82	57,600
12 Oct 23	142.58000 -3.12	146.02	141.78	145.34	58,500
11 Oct 23	145.70000 -0.96	148.98	145.00	146.74	47,500
10 Oct 23	146.66000 -2.04	148.70	145.20	148.70	56,100
06 Oct 23	148.70000 -2.50	152.76	147.94	148.37	93,100
05 Oct 23	151.20000 +1.36	151.36	149.35	149.97	16,700
04 Oct 23	149.84000 +0.70	151.12	149.00	149.15	30,500
03 Oct 23	149.14000 -0.86	149.44	145.78	149.43	32,900
02 Oct 23	150.00000 -3.18	153.80	149.37	153.80	39,600
29 Sep 23	153.17999 +4.64	153.29	148.53	150.08	101,900
28 Sep 23	148.53999 +0.42	149.86	147.39	148.50	54,900
27 Sep 23	148.12000 +0.27	148.84	147.08	148.60	67,900
26 Sep 23	147.85001 -4.31	152.70	147.67	152.12	57,900
25 Sep 23	152.16000 -1.54	154.17	151.91	153.69	26,500
22 Sep 23	153.70000 -0.51	155.85	151.90	154.99	51,900
21 Sep 23	154.21001 -5.22	158.47	153.57	158.22	40,800
20 Sep 23	159.42999 -1.31	161.88	159.13	161.10	37,500
19 Sep 23	160.74001 -4.66	164.35	159.16	164.33	56,600
18 Sep 23	165.39999 -0.02	167.19	164.50	165.40	45,900
15 Sep 23	165.42000 -0.23	167.27	164.65	165.65	64,400
14 Sep 23	165.64999 +2.06	166.70	162.98	162.98	47,300
13 Sep 23	163.59000 -0.08	164.67	161.98	163.67	59,900
12 Sep 23	163.67000 -0.63	165.28	161.85	162.56	41,600
11 Sep 23	164.30000 +2.78	165.23	160.76	162.28	47,000
08 Sep 23	161.52000 +0.17	162.15	160.30	161.50	45,800
07 Sep 23	161.35001 +0.57	162.06	159.26	160.00	51,600
06 Sep 23	160.78000 -3.36	165.64	160.31	163.01	41,200
05 Sep 23	164.14000 -1.53	166.91	163.75	165.61	25,700
01 Sep 23	165.67000 -0.90	167.38	163.99	166.13	26,600
31 Aug 23	166.57001 +0.09	167.58	163.04	164.92	110,300
30 Aug 23	166.48000 -0.55	168.39	165.40	165.40	28,200
29 Aug 23	167.03000 +1.24	169.34	164.72	164.78	47,700
28 Aug 23	165.78999 +0.25	167.13	164.69	165.48	23,900
25 Aug 23	165.53999 -0.59	167.14	164.34	165.01	46,600
24 Aug 23	166.13000 -4.37	170.74	164.05	170.74	45,900
23 Aug 23	170.50000 +2.83	171.66	167.68	167.68	36,400
22 Aug 23	167.67000 +0.67	168.96	165.37	167.51	59,200
21 Aug 23	167.00000 +3.37	167.58	163.38	163.38	32,800
18 Aug 23	163.63000 +0.12	164.17	161.30	161.74	96,700
17 Aug 23	163.50999 -1.78	165.48	162.07	165.09	94,300
16 Aug 23	165.28999 +0.29	165.65	163.62	164.76	98,200
15 Aug 23	165.00000 +0.79	165.59	163.84	164.21	64,200
14 Aug 23	164.21001 +4.21	164.93	159.00	159.00	82,900
11 Aug 23	160.00000 +1.00	160.61	157.37	157.37	136,800
10 Aug 23	159.00000 +0.56	166.00	152.61	166.00	119,000
09 Aug 23	158.44000 -1.90	161.11	156.91	160.34	135,000
08 Aug 23	160.34000 -9.39	169.00	160.04	169.00	93,600
04 Aug 23	169.73000 +0.29	171.39	167.38	170.35	21,400
03 Aug 23	169.44000 -1.18	171.44	167.72	168.86	27,400
02 Aug 23	170.62000 -6.39	175.27	167.46	175.22	61,900
01 Aug 23	177.00999 -2.04	178.71	176.52	177.46	38,600
31 Jul 23	179.05000 +3.16	180.06	176.02	176.51	114,400
28 Jul 23	175.89000 +0.86	179.28	174.34	175.83	54,700
27 Jul 23	175.03000 -5.13	181.70	174.10	180.36	59,400
26 Jul 23	180.16000 -3.34	183.13	179.84	183.13	28,500
25 Jul 23	183.50000 -0.96	186.51	182.23	185.01	43,600
24 Jul 23	184.46001 -2.14	185.27	181.05	185.27	43,700
21 Jul 23	186.60001 -0.47	187.71	185.04	187.43	32,900
20 Jul 23	187.07001 -0.75	188.22	186.11	188.01	25,900
19 Jul 23	187.82001 -1.54	190.65	185.68	189.37	44,400
18 Jul 23	189.36000 +1.45	191.51	185.60	187.31	51,800
17 Jul 23	187.91000 +1.98	189.21	185.36	185.36	20,400
14 Jul 23	185.92999 +1.20	187.34	183.29	184.03	25,200
13 Jul 23	184.73000 +1.19	185.27	183.45	183.93	48,200
12 Jul 23	183.53999 -1.88	185.20	182.80	184.74	17,700
11 Jul 23	185.42000 +0.32	187.13	184.64	186.34	20,200
10 Jul 23	185.10001 +2.10	188.80	183.27	183.99	63,500
07 Jul 23	183.00000 -2.25	186.82	182.81	186.01	21,900
06 Jul 23	185.25000 -2.54	187.01	183.78	185.76	39,300
05 Jul 23	187.78999 +0.15	189.15	185.26	185.43	28,300
04 Jul 23	187.64000 -1.66	188.57	186.76	188.01	29,500
30 Jun 23	189.30000 +5.96	190.00	184.30	184.32	65,900
29 Jun 23	183.34000 +3.78	183.54	178.76	178.99	41,400
28 Jun 23	179.56000 +2.24	179.72	176.51	177.29	45,600
27 Jun 23	177.32001 +1.79	177.95	174.05	175.55	72,500
26 Jun 23	175.53000 -1.21	176.68	173.30	176.30	62,500
23 Jun 23	176.74001 +2.78	177.51	171.55	172.54	81,000
22 Jun 23	173.96001 -3.03	176.00	172.58	175.89	107,200
21 Jun 23	176.99001 -3.42	180.46	174.50	178.87	46,800
20 Jun 23	180.41000 -0.38	183.00	178.34	178.65	47,900
19 Jun 23	180.78999 +0.49	180.96	178.85	179.96	25,700
16 Jun 23	180.30000 -3.70	184.97	179.10	184.97	70,600
15 Jun 23	184.00000 -0.08	184.90	180.58	182.78	49,500
14 Jun 23	184.08000 +1.67	184.98	181.57	181.57	26,000
13 Jun 23	182.41000 +0.28	183.04	179.53	182.43	29,200
12 Jun 23	182.13000 +5.10	182.21	178.16	178.30	36,400
09 Jun 23	177.03000 +0.82	179.27	175.25	177.84	38,800
08 Jun 23	176.21001 -3.07	178.77	174.98	178.48	70,400
07 Jun 23	179.28000 -11.14	191.80	177.96	190.42	109,200
06 Jun 23	190.42000 +4.27	190.97	184.71	184.71	70,200
05 Jun 23	186.14999 +4.89	187.38	180.15	181.24	82,600
02 Jun 23	181.25999 +0.19	183.86	178.35	181.60	35,700
01 Jun 23	181.07001 -0.53	182.04	175.95	175.95	36,900
31 May 23	181.60001 -2.15	183.02	179.14	183.02	97,700
30 May 23	183.75000 -2.85	187.00	183.48	184.04	41,300
29 May 23	186.60001 -2.22	187.94	186.45	187.19	9,200
26 May 23	188.82001 +4.82	188.83	183.02	183.02	57,000
25 May 23	184.00000 +3.52	184.92	179.69	179.69	32,000
24 May 23	180.48000 -0.51	181.79	178.30	181.14	40,100
23 May 23	180.99001 -3.66	184.53	180.00	183.51	42,000
19 May 23	184.64999 +1.77	185.10	181.96	182.43	61,000
18 May 23	182.88000 +0.40	184.32	180.71	181.01	37,800
17 May 23	182.48000 -2.14	185.05	180.70	184.14	34,200
16 May 23	184.62000 -1.48	186.14	183.62	185.70	48,400
15 May 23	186.10001 +2.70	186.65	182.01	182.75	61,000
12 May 23	183.39999 +0.40	184.76	180.72	180.73	29,000
11 May 23	183.00000 -1.17	186.11	180.69	184.53	39,600
10 May 23	184.17000 +5.13	185.45	179.20	180.08	53,900
09 May 23	179.03999 +0.04	182.91	178.05	178.52	40,500
08 May 23	179.00000 -1.82	181.20	175.00	180.80	64,500
05 May 23	180.82001 +7.22	183.14	175.27	175.27	65,700
04 May 23	173.60001 -3.87	179.97	173.46	179.89	71,700
03 May 23	177.47000 -7.69	186.12	177.17	186.12	66,300
02 May 23	185.16000 -2.86	190.31	185.01	188.02	68,400
01 May 23	188.02000 +1.96	188.48	185.71	186.68	53,200
28 Apr 23	186.06000 +2.29	186.80	182.97	183.99	80,300
27 Apr 23	183.77000 +1.87	184.21	181.01	181.01	32,600
26 Apr 23	181.89999 +2.14	183.08	180.73	180.77	54,500
25 Apr 23	179.75999 -1.20	180.75	177.81	179.78	25,500
24 Apr 23	180.96001 -0.92	183.65	178.76	183.65	17,000
21 Apr 23	181.88000 +2.88	183.52	179.14	179.14	61,100
20 Apr 23	179.00000 -0.52	180.70	175.99	176.41	31,700
19 Apr 23	179.52000 +0.53	181.84	176.70	176.70	27,700
18 Apr 23	178.99001 -3.89	183.69	178.54	183.05	30,300
17 Apr 23	182.88000 -0.76	183.82	181.01	183.31	14,800
14 Apr 23	183.64000 +2.11	184.53	178.19	180.08	37,500
13 Apr 23	181.53000 -0.60	185.10	181.51	184.98	31,400
12 Apr 23	182.13000 +0.09	185.48	181.80	183.70	35,300
11 Apr 23	182.03999 -1.10	184.23	180.32	183.52	32,100
10 Apr 23	183.14000 +0.20	184.70	181.50	183.00	33,100
06 Apr 23	182.94000 -0.51	183.29	180.00	183.01	67,500
05 Apr 23	183.45000 -2.12	185.20	182.83	185.20	37,700
04 Apr 23	185.57001 +0.94	185.75	184.01	184.01	35,200
03 Apr 23	184.63000 -0.93	185.03	182.50	185.03	50,500
31 Mar 23	185.56000 +3.24	185.89	182.93	182.93	64,800
30 Mar 23	182.32001 +2.93	182.71	178.21	180.87	25,500
29 Mar 23	179.39000 -0.29	181.69	179.24	180.34	47,700
28 Mar 23	179.67999 -3.50	181.79	177.23	181.32	98,200
27 Mar 23	183.17999 +0.38	185.85	182.40	182.80	199,100
24 Mar 23	182.80000 -2.43	186.12	182.32	185.43	120,400
23 Mar 23	185.23000 +3.40	187.01	182.11	182.11	67,100
22 Mar 23	181.83000 -1.26	184.49	179.52	182.51	47,700
21 Mar 23	183.09000 +4.33	184.27	178.56	179.99	95,700
20 Mar 23	178.75999 +3.67	180.99	172.98	175.09	104,000
17 Mar 23	175.09000 +3.47	179.40	172.38	172.43	155,400
16 Mar 23	171.62000 +2.45	171.62	167.47	167.48	75,500
15 Mar 23	169.17000 -2.27	171.56	166.46	169.68	49,800
14 Mar 23	171.44000 +3.98	171.44	166.92	169.05	98,200
13 Mar 23	167.46001 -0.22	168.97	164.75	166.55	54,200
10 Mar 23	167.67999 -0.52	171.15	165.03	168.20	54,200
09 Mar 23	168.20000 -4.68	173.25	167.47	171.39	59,500
08 Mar 23	172.88000 +2.35	173.50	170.00	170.11	46,800
07 Mar 23	170.53000 -0.57	173.00	170.15	170.51	97,800
06 Mar 23	171.10001 +1.75	173.00	168.91	169.28	96,100
03 Mar 23	169.35001 +1.95	170.34	166.98	167.01	86,000
02 Mar 23	167.39999 +8.38	169.01	161.25	161.98	99,900
01 Mar 23	159.02000 +0.45	160.31	156.42	158.59	62,600
28 Feb 23	158.57001 +2.98	159.01	156.00	156.06	65,600
27 Feb 23	155.59000 -0.45	158.90	155.05	157.65	29,100
24 Feb 23	156.03999 -0.22	156.29	153.30	156.29	146,500
23 Feb 23	156.25999 -0.46	159.20	155.60	156.71	42,700
22 Feb 23	156.72000 -1.97	159.64	154.94	159.00	49,300
21 Feb 23	158.69000 -0.33	160.09	155.64	156.25	35,700
17 Feb 23	159.02000 -3.32	163.62	156.43	160.60	30,300
16 Feb 23	162.34000 -3.61	163.92	160.25	163.01	43,600
15 Feb 23	165.95000 +0.91	167.95	163.22	163.22	46,100
14 Feb 23	165.03999 +2.60	167.70	162.28	162.28	62,800
13 Feb 23	162.44000 +1.21	163.25	160.99	162.00	90,400
10 Feb 23	161.23000 -3.14	164.38	159.10	163.22	27,100
09 Feb 23	164.37000 +0.13	168.07	163.50	165.59	37,300
08 Feb 23	164.24001 -0.03	167.00	163.08	163.28	20,000
07 Feb 23	164.27000 +1.83	164.85	161.16	162.96	36,100
06 Feb 23	162.44000 +0.38	164.56	161.37	161.49	51,100
03 Feb 23	162.06000 +3.06	163.57	157.95	157.98	41,300
02 Feb 23	159.00000 +2.85	162.00	157.14	157.14	52,200
01 Feb 23	156.14999 +1.50	158.96	154.65	154.65	95,900
31 Jan 23	154.64999 +6.65	155.10	148.40	148.40	59,700
30 Jan 23	148.00000 -1.20	150.21	147.59	147.59	69,700
27 Jan 23	149.20000 +0.54	150.07	147.05	148.00	32,400
26 Jan 23	148.66000 +5.33	150.76	145.06	146.83	69,200
25 Jan 23	143.33000 -2.67	146.25	141.63	144.08	110,100
24 Jan 23	146.00000 -1.16	147.77	145.79	147.02	66,700
23 Jan 23	147.16000 -2.98	150.93	144.68	150.14	60,700
20 Jan 23	150.14000 +2.84	150.64	145.96	147.42	62,400
19 Jan 23	147.30000 +0.76	147.98	142.21	142.47	74,900
18 Jan 23	146.53999 +6.30	147.61	141.34	141.55	84,500
17 Jan 23	140.24001 -1.76	142.18	139.00	140.64	155,600
16 Jan 23	142.00000 +0.30	142.24	140.87	141.70	32,500
13 Jan 23	141.70000 +1.20	144.50	140.42	140.42	77,200
12 Jan 23	140.50000 -9.50	151.01	140.01	151.00	104,900
11 Jan 23	150.00000 -2.00	152.85	148.00	152.24	37,300
10 Jan 23	152.00000 +2.79	152.16	148.93	149.39	33,600
09 Jan 23	149.21001 +3.29	149.40	145.99	146.31	26,200
06 Jan 23	145.92000 -2.33	148.93	143.17	148.93	52,600
05 Jan 23	148.25000 -5.65	153.09	148.00	153.09	37,100
04 Jan 23	153.89999 -0.76	156.00	153.24	155.99	37,000
03 Jan 23	154.66000 +2.75	156.00	152.50	154.98	35,800
30 Dec 22	151.91000 +0.09	152.93	150.55	150.55	37,800
29 Dec 22	151.82001 +3.40	153.42	148.78	148.78	32,400
28 Dec 22	148.42000 +1.42	149.58	146.15	147.00	23,500
23 Dec 22	147.00000 -1.40	147.87	144.52	147.87	47,200
22 Dec 22	148.39999 -0.63	148.40	145.79	147.98	21,800
21 Dec 22	149.03000 +1.60	150.90	146.00	147.67	49,900
20 Dec 22	147.42999 +0.39	148.33	146.00	146.74	27,200
19 Dec 22	147.03999 -2.97	148.97	145.30	148.42	42,000
16 Dec 22	150.00999 -1.85	152.80	149.00	151.00	70,500
15 Dec 22	151.86000 -1.42	152.00	147.93	151.14	49,500
14 Dec 22	153.28000 -0.72	155.09	151.29	154.01	37,400
13 Dec 22	154.00000 -0.46	160.92	152.60	156.99	157,400
12 Dec 22	154.46001 +6.04	157.35	149.02	149.02	50,700
09 Dec 22	148.42000 +2.09	150.63	146.00	146.00	60,700
08 Dec 22	146.33000 -0.06	148.03	143.57	146.98	68,900
07 Dec 22	146.39000 -5.88	152.28	145.55	152.00	39,800
06 Dec 22	152.27000 +1.18	154.34	149.86	151.17	66,200
05 Dec 22	151.09000 -6.40	157.72	150.57	156.60	40,300
02 Dec 22	157.49001 +1.24	159.72	154.01	154.01	53,400
01 Dec 22	156.25000 +4.05	158.47	152.46	152.46	69,000
30 Nov 22	152.20000 +8.47	152.90	143.87	143.87	63,900
29 Nov 22	143.73000 -4.30	148.46	142.15	148.07	32,300
28 Nov 22	148.03000 -2.70	152.00	147.34	149.19	49,300
25 Nov 22	150.73000 -0.75	151.12	148.77	150.65	12,900
24 Nov 22	151.48000 +1.36	151.75	150.02	150.63	7,000
23 Nov 22	150.12000 +1.82	151.72	148.50	148.50	40,200
22 Nov 22	148.30000 +1.10	148.42	143.53	147.05	24,700
21 Nov 22	147.20000 -1.47	149.65	146.66	148.47	28,700
18 Nov 22	148.67000 -2.48	153.98	148.48	153.98	23,900
17 Nov 22	151.14999 -4.85	155.81	149.72	155.17	61,800
16 Nov 22	156.00000 -2.63	159.39	154.82	157.09	35,200
15 Nov 22	158.63000 +5.85	160.91	154.46	156.05	64,600
14 Nov 22	152.78000 -3.40	156.18	152.78	153.12	77,100
11 Nov 22	156.17999 +5.41	157.99	149.43	150.77	95,000
10 Nov 22	150.77000 +9.23	154.57	145.08	145.09	100,900
09 Nov 22	141.53999 -1.99	142.22	139.75	141.53	53,800
08 Nov 22	143.53000 +1.61	144.39	139.91	142.07	55,300
07 Nov 22	141.92000 -0.26	145.06	139.59	143.06	56,400
04 Nov 22	142.17999 -2.17	148.22	139.88	142.04	114,700
03 Nov 22	144.35001 -1.20	148.33	143.10	143.56	44,500
02 Nov 22	145.55000 -4.15	150.10	143.99	150.10	76,200
01 Nov 22	149.70000 +4.29	151.55	146.25	146.40	51,500
31 Oct 22	145.41000 -3.98	150.37	145.00	148.98	46,000
28 Oct 22	149.39000 +6.60	150.28	142.86	143.07	37,500
27 Oct 22	142.78999 +2.75	143.04	138.26	140.16	108,700
26 Oct 22	140.03999 -2.01	141.61	138.50	141.23	56,000
25 Oct 22	142.05000 +0.53	146.04	141.25	143.12	52,000
24 Oct 22	141.52000 -1.59	142.85	138.09	142.85	83,600
21 Oct 22	143.11000 -0.71	144.34	141.66	142.90	51,500
20 Oct 22	143.82001 -2.30	147.13	142.84	145.69	51,100
19 Oct 22	146.12000 -1.19	146.47	143.32	145.94	35,700
18 Oct 22	147.31000 +2.82	150.63	146.88	147.99	67,400
17 Oct 22	144.49001 +5.30	145.68	140.38	140.38	74,500
14 Oct 22	139.19000 +2.11	141.76	137.01	138.06	68,100
13 Oct 22	137.08000 +2.34	139.37	131.44	131.58	40,200
12 Oct 22	134.74001 +2.28	135.15	129.65	132.46	46,600
11 Oct 22	132.46001 -5.54	138.80	132.21	135.33	47,800
07 Oct 22	138.00000 -4.31	139.83	136.62	139.63	66,000
06 Oct 22	142.31000 -0.82	144.32	141.36	142.41	41,300
05 Oct 22	143.13000 +2.35	143.21	138.81	139.67	60,700
04 Oct 22	140.78000 +2.09	142.23	139.49	142.18	59,400
03 Oct 22	138.69000 +1.62	140.41	135.88	137.79	54,500
30 Sep 22	137.07001 +1.46	138.11	135.41	135.61	92,600
29 Sep 22	135.61000 -3.58	138.34	134.63	137.74	64,400
28 Sep 22	139.19000 +1.28	140.25	137.20	138.14	74,900
27 Sep 22	137.91000 -1.31	140.68	136.77	139.36	84,900
26 Sep 22	139.22000 +8.10	141.99	130.91	130.91	106,100
23 Sep 22	131.12000 -0.45	132.27	124.90	131.96	74,900
22 Sep 22	131.57001 -6.39	137.33	131.57	136.97	61,400
21 Sep 22	137.96001 +0.70	139.55	135.70	137.05	64,900
20 Sep 22	137.25999 -0.52	138.15	135.89	137.10	89,300
19 Sep 22	137.78000 +1.77	138.07	134.10	134.40	98,600
16 Sep 22	136.00999 -6.86	142.46	134.90	139.96	121,200
15 Sep 22	142.87000 -0.73	143.47	141.81	142.18	41,700
14 Sep 22	143.60001 +4.53	143.60	137.89	139.19	49,200
13 Sep 22	139.07001 -4.40	140.91	137.53	140.91	47,800
12 Sep 22	143.47000 +1.07	145.34	142.84	143.00	56,600
09 Sep 22	142.39999 -2.15	145.45	141.07	144.96	41,500
08 Sep 22	144.55000 +0.16	145.67	142.28	143.19	82,200
07 Sep 22	144.39000 +1.54	144.67	140.86	143.74	56,500
06 Sep 22	142.85001 -2.20	145.84	142.62	145.05	35,300
02 Sep 22	145.05000 -1.15	147.02	142.88	146.86	37,900
01 Sep 22	146.20000 -5.24	151.82	145.01	151.44	51,400
31 Aug 22	151.44000 -1.77	155.48	151.28	153.00	50,500
30 Aug 22	153.21001 -0.21	155.50	152.53	153.04	23,400
29 Aug 22	153.42000 -2.26	157.33	153.21	154.80	24,400
26 Aug 22	155.67999 -5.07	160.48	155.12	160.48	38,100
25 Aug 22	160.75000 +0.63	162.90	159.50	160.22	29,600
24 Aug 22	160.12000 +0.91	162.36	158.73	158.73	28,700
23 Aug 22	159.21001 +1.90	159.97	155.70	156.66	24,800
22 Aug 22	157.31000 -3.30	159.99	155.31	159.88	72,900
19 Aug 22	160.61000 -7.16	166.36	160.44	166.36	40,700
18 Aug 22	167.77000 +3.35	169.49	162.19	163.37	102,000
17 Aug 22	164.42000 -1.43	165.00	162.27	164.03	55,800
16 Aug 22	165.85001 -1.80	168.99	163.23	168.00	40,700
15 Aug 22	167.64999 +3.07	167.87	163.60	163.60	37,100
12 Aug 22	164.58000 -1.28	165.72	162.25	163.49	56,000
11 Aug 22	165.86000 -3.71	170.46	163.99	170.01	95,100
10 Aug 22	169.57001 +11.86	173.45	160.00	160.00	167,000
09 Aug 22	157.71001 -4.67	161.20	157.36	161.20	68,200
08 Aug 22	162.38000 +3.91	164.53	158.55	158.55	54,000
05 Aug 22	158.47000 -3.48	159.56	155.69	159.56	49,600
04 Aug 22	161.95000 +2.56	163.29	159.00	159.49	44,800
03 Aug 22	159.39000 +13.82	159.62	146.82	146.83	76,500
02 Aug 22	145.57001 -7.51	153.53	144.84	152.01	93,200
29 Jul 22	153.08000 +0.06	155.00	152.35	153.21	33,000
28 Jul 22	153.02000 +2.29	153.88	149.84	150.89	38,000
27 Jul 22	150.73000 +2.76	152.15	147.69	148.57	38,800
26 Jul 22	147.97000 -4.47	152.36	147.42	152.36	52,300
25 Jul 22	152.44000 +0.40	153.78	150.74	152.98	37,200
22 Jul 22	152.03999 -2.13	155.16	151.65	155.16	54,700
21 Jul 22	154.17000 +0.13	156.48	152.84	154.04	35,600
20 Jul 22	154.03999 +2.39	156.52	150.33	152.37	52,500
19 Jul 22	151.64999 +5.41	154.32	145.25	147.05	77,300
18 Jul 22	146.24001 +0.84	150.07	144.89	145.01	36,000
15 Jul 22	145.39999 +4.74	146.05	141.06	141.53	42,100
14 Jul 22	140.66000 +1.57	142.18	137.85	137.85	29,800
13 Jul 22	139.09000 -1.17	140.73	136.71	138.43	24,000
12 Jul 22	140.25999 -0.01	142.46	138.69	140.27	34,300
11 Jul 22	140.27000 -5.34	144.91	139.51	144.91	29,100
08 Jul 22	145.61000 -1.21	148.76	145.06	147.04	26,400
07 Jul 22	146.82001 +5.45	147.09	142.03	142.04	40,500
06 Jul 22	141.37000 +0.56	142.29	139.29	141.80	24,600
05 Jul 22	140.81000 +3.59	141.63	136.71	137.46	28,900
04 Jul 22	137.22000 -1.74	141.73	136.18	141.69	30,500
30 Jun 22	138.96001 +1.22	139.63	133.01	136.44	51,800
29 Jun 22	137.74001 -4.65	142.38	135.28	141.53	49,700
28 Jun 22	142.39000 +1.79	143.12	140.96	142.18	36,400
27 Jun 22	140.60001 -4.34	146.50	139.83	144.80	40,000
24 Jun 22	144.94000 +7.93	145.39	139.88	139.88	78,800
23 Jun 22	137.00999 +4.51	138.07	132.95	133.91	44,000
22 Jun 22	132.50000 +5.21	136.00	126.08	126.70	94,400
21 Jun 22	127.29000 +0.57	129.51	125.97	125.97	52,500
20 Jun 22	126.72000 +1.07	127.43	124.91	126.24	24,200
17 Jun 22	125.65000 +5.62	127.44	121.03	121.19	56,400
16 Jun 22	120.03000 -6.41	124.19	119.48	123.28	50,200
15 Jun 22	126.44000 +4.59	127.03	121.43	123.07	95,000
14 Jun 22	121.85000 -5.58	127.03	120.89	127.03	54,500
13 Jun 22	127.43000 -2.96	128.12	123.20	127.46	88,800
10 Jun 22	130.39000 -6.33	135.59	130.21	135.59	97,800
09 Jun 22	136.72000 -1.46	138.05	135.89	137.43	29,500
08 Jun 22	138.17999 -0.50	139.80	137.31	137.44	27,900
07 Jun 22	138.67999 -1.61	140.50	137.00	139.47	40,900
06 Jun 22	140.28999 -0.25	143.14	140.03	142.47	21,000
03 Jun 22	140.53999 -4.16	145.75	138.57	144.42	47,100
02 Jun 22	144.70000 +6.16	144.70	137.10	138.58	52,600
01 Jun 22	138.53999 -1.93	143.27	137.75	142.04	61,900
31 May 22	140.47000 +1.82	142.28	135.83	138.66	99,100
30 May 22	138.64999 +1.64	139.44	137.08	137.08	24,800
27 May 22	137.00999 +4.36	138.34	132.70	132.73	88,000
26 May 22	132.64999 +0.93	133.89	130.87	132.00	57,300
25 May 22	131.72000 +0.07	133.81	130.05	131.97	67,900
24 May 22	131.64999 -14.35	145.66	131.37	145.66	83,700
20 May 22	146.00000 +5.35	147.48	141.53	141.53	95,600
19 May 22	140.64999 -2.61	146.81	139.05	143.14	76,100
18 May 22	143.25999 +1.64	143.32	139.02	140.92	78,200
17 May 22	141.62000 +4.62	141.75	137.97	140.61	67,300
16 May 22	137.00000 +0.45	138.40	135.20	136.46	55,200
13 May 22	136.55000 +4.82	138.20	133.87	133.88	80,900
12 May 22	131.73000 +1.54	132.88	129.54	130.00	79,000
11 May 22	130.19000 -2.49	134.35	129.88	131.41	106,500
10 May 22	132.67999 +0.49	136.11	130.00	136.11	85,600
09 May 22	132.19000 -6.20	139.43	131.34	136.76	104,800
06 May 22	138.39000 +9.18	140.45	128.41	133.64	137,000
05 May 22	129.21001 -11.13	136.78	127.24	136.78	80,600
04 May 22	140.34000 -0.74	141.07	132.59	141.07	105,300
03 May 22	141.08000 -0.85	142.24	138.47	141.88	115,800
02 May 22	141.92999 -0.23	144.68	141.48	142.65	113,700
29 Apr 22	142.16000 -1.15	144.56	141.22	141.22	33,600
28 Apr 22	143.31000 +1.31	144.98	142.00	143.57	64,900
27 Apr 22	142.00000 +0.87	144.28	139.91	139.91	65,600
26 Apr 22	141.13000 -4.41	145.37	138.78	145.37	55,300
25 Apr 22	145.53999 +7.19	146.90	136.69	136.98	158,600
22 Apr 22	138.35001 +0.34	140.70	137.55	137.97	44,400
21 Apr 22	138.00999 -5.19	144.70	136.72	144.19	125,300
20 Apr 22	143.20000 -5.13	150.88	142.53	148.64	53,100
19 Apr 22	148.33000 +3.52	148.79	143.87	143.87	92,300
18 Apr 22	144.81000 -1.72	146.48	142.58	146.47	48,700
14 Apr 22	146.53000 -4.12	151.52	145.81	151.52	42,200
13 Apr 22	150.64999 +0.29	153.98	150.00	150.06	30,000
12 Apr 22	150.36000 -3.70	156.58	148.53	154.51	82,300
11 Apr 22	154.06000 -5.45	159.75	153.86	159.51	60,800
08 Apr 22	159.50999 -9.39	167.82	159.49	167.41	62,000
07 Apr 22	168.89999 +0.57	169.84	166.00	168.34	62,800
06 Apr 22	168.33000 -0.75	169.21	161.98	165.79	59,700
05 Apr 22	169.08000 +1.17	170.49	165.87	167.84	46,800
04 Apr 22	167.91000 +6.41	167.94	162.08	162.08	53,000
01 Apr 22	161.50000 -2.12	165.97	159.72	164.73	44,700
31 Mar 22	163.62000 -1.43	167.62	163.33	165.23	65,000
30 Mar 22	165.05000 -1.55	166.70	163.08	165.18	31,300
29 Mar 22	166.60001 +0.86	169.08	164.57	167.99	52,700
28 Mar 22	165.74001 +1.42	169.45	163.11	166.13	66,200
25 Mar 22	164.32001 -1.96	166.32	162.60	166.32	66,100
24 Mar 22	166.28000 -0.82	167.48	163.77	167.20	70,900
23 Mar 22	167.10001 -2.98	172.68	167.00	167.93	83,300
22 Mar 22	170.08000 +3.08	170.26	166.23	167.47	50,200
21 Mar 22	167.00000 -3.21	170.57	165.00	169.53	43,000
18 Mar 22	170.21001 +0.72	171.72	167.99	167.99	86,800
17 Mar 22	169.49001 +3.90	171.00	162.59	163.91	70,900
16 Mar 22	165.59000 +4.90	166.33	160.85	161.00	78,900
15 Mar 22	160.69000 +6.43	160.84	154.85	154.85	61,900
14 Mar 22	154.25999 -1.67	160.69	154.26	155.47	55,800
11 Mar 22	155.92999 -1.42	158.02	154.54	157.17	100,700
10 Mar 22	157.35001 -0.44	157.90	152.59	154.01	61,600
09 Mar 22	157.78999 +11.04	158.53	149.59	149.59	75,300
08 Mar 22	146.75000 -0.02	149.76	144.87	145.19	71,600
07 Mar 22	146.77000 +3.43	147.70	140.75	143.29	174,200
04 Mar 22	143.34000 -3.86	149.03	142.00	149.03	129,800
03 Mar 22	147.20000 -4.83	150.72	146.98	150.68	150,800
02 Mar 22	152.03000 +8.05	152.06	143.00	144.08	146,700
01 Mar 22	143.98000 -1.33	147.99	143.13	145.31	41,100
28 Feb 22	145.31000 -0.44	146.40	142.60	144.72	49,700
25 Feb 22	145.75000 +0.26	146.19	141.66	146.19	57,000
24 Feb 22	145.49001 +3.45	146.16	139.40	139.40	158,800
23 Feb 22	142.03999 -5.33	149.07	141.75	148.05	155,500
22 Feb 22	147.37000 -3.62	150.83	146.99	150.83	88,900
18 Feb 22	150.99001 -3.27	156.47	150.99	153.25	86,900
17 Feb 22	154.25999 -5.99	159.75	154.26	157.89	39,000
16 Feb 22	160.25000 -3.24	166.54	156.30	164.21	70,400
15 Feb 22	163.49001 +3.25	164.70	161.44	163.21	57,700
14 Feb 22	160.24001 +0.73	163.38	158.88	159.47	74,400
11 Feb 22	159.50999 -0.87	164.30	158.00	159.70	84,100
10 Feb 22	160.38000 -6.44	165.87	159.73	163.57	74,400
09 Feb 22	166.82001 +4.31	167.59	164.47	165.14	43,700
08 Feb 22	162.50999 -2.22	165.13	161.83	162.90	70,100
07 Feb 22	164.73000 +0.74	166.34	162.17	164.61	80,400
04 Feb 22	163.99001 +5.59	165.57	158.33	159.99	48,700
03 Feb 22	158.39999 -4.97	166.00	157.50	166.00	89,100
02 Feb 22	163.37000 -3.75	169.22	161.76	169.22	67,000
01 Feb 22	167.12000 +2.24	167.79	163.35	165.06	78,000
31 Jan 22	164.88000 +4.29	165.35	159.79	160.52	88,800
28 Jan 22	160.59000 +11.07	160.92	149.26	149.90	102,900
27 Jan 22	149.52000 -0.93	152.17	148.44	152.17	78,200
26 Jan 22	150.45000 +0.57	155.50	150.08	151.88	87,700
25 Jan 22	149.88000 -5.90	154.48	146.51	153.26	93,200
24 Jan 22	155.78000 +3.28	156.18	145.46	150.00	79,000
21 Jan 22	152.50000 -4.27	156.42	152.26	156.00	48,800
20 Jan 22	156.77000 +3.22	160.02	154.64	154.64	38,800
19 Jan 22	153.55000 -1.76	159.87	153.39	155.67	54,200
18 Jan 22	155.31000 -3.21	157.23	154.09	155.68	42,700
17 Jan 22	158.52000 +1.47	160.15	158.09	159.69	11,000
14 Jan 22	157.05000 -1.50	159.89	154.64	157.12	60,600
13 Jan 22	158.55000 -0.63	160.88	158.05	159.87	60,600
12 Jan 22	159.17999 -0.07	161.40	157.43	161.34	44,500
11 Jan 22	159.25000 +2.13	160.65	156.01	157.39	73,000
10 Jan 22	157.12000 -1.57	157.12	150.29	156.58	56,500
07 Jan 22	158.69000 -3.61	163.60	157.02	162.30	64,700
06 Jan 22	162.30000 -2.88	167.55	162.07	164.79	71,100
05 Jan 22	165.17999 -5.53	172.13	163.07	172.13	80,100
04 Jan 22	170.71001 -6.62	179.98	165.81	177.34	107,400
31 Dec 21	177.33000 -3.66	182.09	177.28	182.07	39,000
30 Dec 21	180.99001 +2.42	182.79	178.80	179.80	45,800
29 Dec 21	178.57001 +0.97	180.22	176.25	177.60	57,200
24 Dec 21	177.60001 +0.97	177.60	176.46	177.17	4,000
23 Dec 21	176.63000 +3.16	177.22	171.98	173.88	71,300
22 Dec 21	173.47000 +0.01	174.49	171.32	172.02	97,400
21 Dec 21	173.46001 +4.98	174.08	170.66	170.66	39,100
20 Dec 21	168.48000 -2.62	169.50	164.38	168.01	53,100
17 Dec 21	171.10001 +0.63	173.20	167.12	167.81	75,000
16 Dec 21	170.47000 -6.27	179.23	168.03	177.04	74,600
15 Dec 21	176.74001 +1.26	176.89	172.06	175.54	79,400
14 Dec 21	175.48000 -3.27	179.39	174.57	178.19	60,600
13 Dec 21	178.75000 -4.44	183.18	174.99	183.18	150,600
10 Dec 21	183.19000 +0.29	185.12	182.41	183.90	27,600
09 Dec 21	182.89999 -2.61	187.73	182.25	185.51	38,100
08 Dec 21	185.50999 -3.22	188.73	184.38	188.73	44,000
07 Dec 21	188.73000 +3.29	194.48	188.04	188.20	74,000
06 Dec 21	185.44000 +3.24	186.28	178.77	182.20	93,300
03 Dec 21	182.20000 -11.54	194.72	179.17	194.72	140,800
02 Dec 21	193.74001 +5.94	194.46	186.02	186.26	58,300
01 Dec 21	187.80000 -7.45	197.04	187.25	196.66	54,000
30 Nov 21	195.25000 -9.64	205.66	193.02	204.00	124,800
29 Nov 21	204.89000 +3.19	206.00	203.00	204.01	56,100
26 Nov 21	201.70000 -0.69	206.10	201.17	201.19	65,200
25 Nov 21	202.39000 +2.37	202.73	200.00	200.50	25,500
24 Nov 21	200.02000 -3.78	205.82	199.51	204.57	76,100
23 Nov 21	203.80000 -14.79	217.31	203.61	217.31	131,300
22 Nov 21	218.59000 -10.51	229.98	217.88	229.20	78,500
19 Nov 21	229.10001 +4.32	229.88	223.84	224.78	49,400
18 Nov 21	224.78000 +2.43	225.88	222.27	223.55	63,500
17 Nov 21	222.35001 +3.62	224.17	220.40	220.48	84,000
16 Nov 21	218.73000 +5.38	220.00	213.00	213.00	64,300
15 Nov 21	213.35001 +2.06	214.06	208.35	213.96	87,300
12 Nov 21	211.28999 +3.23	211.88	207.67	207.74	38,300
11 Nov 21	208.06000 +2.05	210.12	206.95	207.30	29,100
10 Nov 21	206.00999 -2.31	210.00	204.41	206.37	47,300
09 Nov 21	208.32001 -1.80	210.63	206.51	209.18	84,700
08 Nov 21	210.12000 +8.63	210.12	201.49	202.02	80,300
05 Nov 21	201.49001 +4.94	201.67	194.87	199.59	81,900
04 Nov 21	196.55000 -0.43	199.00	193.77	196.46	99,400
03 Nov 21	196.98000 -0.10	197.88	193.64	197.88	31,700
02 Nov 21	197.08000 +2.08	197.87	192.33	195.30	59,600
01 Nov 21	195.00000 +2.92	196.00	191.77	194.92	54,800
29 Oct 21	192.08000 +0.07	193.54	189.26	192.55	61,100
28 Oct 21	192.00999 +2.63	193.79	186.02	189.48	37,200
27 Oct 21	189.38000 +4.39	190.26	183.87	184.67	66,100
26 Oct 21	184.99001 -5.81	191.62	184.99	191.40	63,100
25 Oct 21	190.80000 -0.57	192.05	189.10	191.43	27,500
22 Oct 21	191.37000 -2.50	194.04	191.07	193.95	20,300
21 Oct 21	193.87000 +2.33	194.65	191.84	191.84	25,400
20 Oct 21	191.53999 -3.54	196.50	190.20	195.03	26,600
19 Oct 21	195.08000 +3.19	195.30	191.50	192.46	65,800
18 Oct 21	191.89000 +2.67	191.96	188.54	188.64	39,500
15 Oct 21	189.22000 -1.25	191.40	187.80	189.04	20,200
14 Oct 21	190.47000 +1.66	193.30	188.04	190.84	26,600
13 Oct 21	188.81000 +0.82	191.50	186.94	186.94	35,100
12 Oct 21	187.99001 +1.03	188.40	186.48	186.96	26,300
08 Oct 21	186.96001 +1.31	189.11	185.05	185.65	65,800
07 Oct 21	185.64999 +7.17	186.26	179.47	179.60	63,000
06 Oct 21	178.48000 +0.95	178.65	174.39	175.37	40,200
05 Oct 21	177.53000 +2.78	179.40	174.98	175.24	37,600
04 Oct 21	174.75000 -7.79	182.50	171.32	182.50	74,200
01 Oct 21	182.53999 -0.20	182.92	177.93	182.74	43,100
30 Sep 21	182.74001 +0.61	185.52	181.38	182.17	55,500
29 Sep 21	182.13000 +0.65	185.90	181.03	185.73	46,000
28 Sep 21	181.48000 -5.02	183.73	179.49	183.61	79,200
27 Sep 21	186.50000 -6.55	193.37	185.37	193.37	60,800
24 Sep 21	193.05000 -0.92	193.73	191.00	192.85	21,700
23 Sep 21	193.97000 -4.36	198.56	193.58	198.56	34,800
22 Sep 21	198.33000 +3.55	198.56	193.37	195.00	44,800
21 Sep 21	194.78000 +1.28	195.99	192.52	193.68	40,100
20 Sep 21	193.50000 -3.29	197.13	188.86	193.80	86,700
17 Sep 21	196.78999 -3.52	201.03	195.71	200.27	101,900
16 Sep 21	200.31000 +0.38	200.99	195.61	199.35	37,600
15 Sep 21	199.92999 +0.56	200.99	195.63	197.90	43,000
14 Sep 21	199.37000 +2.62	199.50	191.62	197.02	45,400
13 Sep 21	196.75000 -8.30	205.00	195.45	205.00	77,000
10 Sep 21	205.05000 +4.27	205.09	199.20	201.36	54,700
09 Sep 21	200.78000 +1.78	202.42	197.14	199.00	55,900
08 Sep 21	199.00000 -1.92	203.36	198.57	200.93	108,500
07 Sep 21	200.92000 -3.73	204.80	198.95	202.66	71,200
03 Sep 21	204.64999 +0.32	204.86	201.66	204.01	33,100
02 Sep 21	204.33000 -1.30	207.25	202.82	207.00	44,000
01 Sep 21	205.63000 +0.95	207.32	203.74	204.97	70,400
31 Aug 21	204.67999 +0.90	204.72	201.58	203.99	62,900
30 Aug 21	203.78000 +4.15	204.25	197.65	199.35	75,800
27 Aug 21	199.63000 +2.02	199.93	196.62	196.62	78,700
26 Aug 21	197.61000 -0.01	197.88	195.00	195.71	108,800
25 Aug 21	197.62000 +3.23	199.02	194.50	194.50	108,200
24 Aug 21	194.39000 +2.80	195.70	190.24	191.59	81,800
23 Aug 21	191.59000 +3.50	191.79	187.80	188.00	65,700
20 Aug 21	188.09000 +2.09	188.65	186.11	186.22	39,700
19 Aug 21	186.00000 +4.09	187.00	180.00	181.87	66,200
18 Aug 21	181.91000 +3.09	182.21	178.35	179.29	29,800
17 Aug 21	178.82001 -0.51	179.46	176.70	178.76	20,000
16 Aug 21	179.33000 -3.24	183.49	178.48	181.50	58,500
13 Aug 21	182.57001 +3.89	183.12	178.84	181.99	113,600
12 Aug 21	178.67999 -0.95	180.86	178.02	178.98	38,700
11 Aug 21	179.63000 +2.81	180.21	174.89	174.89	95,200
10 Aug 21	176.82001 -0.09	179.94	175.29	175.29	119,400
09 Aug 21	176.91000 +5.92	179.45	171.55	171.55	115,500
06 Aug 21	170.99001 +2.43	171.97	161.39	165.99	71,300
05 Aug 21	168.56000 +0.56	169.44	167.49	167.52	58,500
04 Aug 21	168.00000 +2.78	168.69	165.39	166.00	46,000
03 Aug 21	165.22000 +3.36	165.68	162.20	162.70	53,600
30 Jul 21	161.86000 -2.01	162.74	161.10	161.61	40,500
29 Jul 21	163.87000 -0.61	165.36	162.80	164.48	32,300
28 Jul 21	164.48000 -0.53	167.70	164.02	164.02	32,700
27 Jul 21	165.00999 +1.74	165.33	161.92	165.33	48,300
26 Jul 21	163.27000 -1.63	164.90	162.01	164.90	63,500
23 Jul 21	164.89999 +0.12	166.22	163.49	164.78	19,900
22 Jul 21	164.78000 +0.99	166.50	162.94	165.19	25,800
21 Jul 21	163.78999 +1.22	164.05	161.65	162.30	23,700
20 Jul 21	162.57001 +2.16	165.15	159.04	161.04	27,900
19 Jul 21	160.41000 +2.89	160.83	151.89	155.93	62,000
16 Jul 21	157.52000 -0.14	160.45	156.28	157.47	58,900
15 Jul 21	157.66000 -3.95	161.61	153.83	161.61	80,000
14 Jul 21	161.61000 -0.28	162.92	160.00	161.31	32,200
13 Jul 21	161.89000 -1.02	163.22	159.74	163.00	55,200
12 Jul 21	162.91000 -6.16	168.22	162.83	168.19	52,700
09 Jul 21	169.07001 +3.02	169.54	164.73	164.73	95,000
08 Jul 21	166.05000 -0.42	167.12	162.47	164.31	57,300
07 Jul 21	166.47000 -1.20	168.10	165.34	167.94	42,600
06 Jul 21	167.67000 +4.63	167.70	163.27	163.27	41,700
05 Jul 21	163.03999 -2.06	164.04	162.18	163.67	21,800
02 Jul 21	165.10001 +2.03	166.78	163.01	165.69	113,700
30 Jun 21	163.07001 -1.77	166.13	162.00	166.13	151,900
29 Jun 21	164.84000 +4.98	165.36	159.01	159.01	131,500
28 Jun 21	159.86000 +4.36	161.27	155.60	156.69	68,200
25 Jun 21	155.50000 -1.00	157.28	155.16	157.19	97,300
24 Jun 21	156.50000 +3.11	158.13	154.47	154.84	108,400
23 Jun 21	153.39000 +2.63	154.55	149.00	150.62	75,400
22 Jun 21	150.75999 +3.72	152.44	147.04	147.04	83,500
21 Jun 21	147.03999 -5.78	154.24	146.32	154.24	86,500
18 Jun 21	152.82001 -1.46	155.87	152.35	154.47	269,100
17 Jun 21	154.28000 +5.93	154.89	148.01	148.39	83,700
16 Jun 21	148.35001 +0.60	151.03	147.40	147.40	53,400
15 Jun 21	147.75000 -4.24	152.21	147.49	152.20	102,300
14 Jun 21	151.99001 +10.35	152.80	144.30	144.30	205,700
11 Jun 21	141.64000 -1.20	142.73	140.49	142.70	54,000
10 Jun 21	142.84000 +7.15	143.50	135.69	135.69	129,700
09 Jun 21	135.69000 +1.98	136.68	133.05	133.70	51,100
08 Jun 21	133.71001 +0.70	134.43	131.18	133.98	59,300
07 Jun 21	133.00999 -2.49	135.53	132.70	135.53	52,300
04 Jun 21	135.50000 +2.42	137.95	133.69	133.69	55,800
03 Jun 21	133.08000 -0.06	134.37	130.88	132.70	98,300
02 Jun 21	133.14000 -2.17	135.68	132.60	135.01	83,200
01 Jun 21	135.31000 -1.83	139.62	135.18	138.28	106,300
31 May 21	137.14000 +0.15	137.70	136.44	136.44	35,200
28 May 21	136.99001 -0.61	138.49	135.88	138.49	120,800
27 May 21	137.60001 -2.47	140.36	136.49	140.36	144,500
26 May 21	140.07001 -1.78	144.35	139.60	143.65	162,100
25 May 21	141.85001 +0.28	142.88	140.84	142.88	201,900
21 May 21	141.57001 -1.85	143.40	141.12	143.40	61,800
20 May 21	143.42000 -2.42	147.75	143.12	145.84	89,500
19 May 21	145.84000 +3.93	146.01	138.45	140.22	82,900
18 May 21	141.91000 +0.81	144.41	141.30	141.30	41,800
17 May 21	141.10001 +1.66	141.53	137.40	137.40	70,700
14 May 21	139.44000 +2.73	139.87	135.99	135.99	49,000
13 May 21	136.71001 -1.44	139.78	136.05	139.78	58,700
12 May 21	138.14999 -2.08	141.09	135.00	139.34	71,800
11 May 21	140.23000 -0.39	140.49	134.00	139.70	221,300
10 May 21	140.62000 -8.77	149.00	140.26	149.00	139,100
07 May 21	149.39000 +1.20	152.51	148.59	151.16	181,100
06 May 21	148.19000 +1.59	150.00	144.19	147.59	114,500
05 May 21	146.60001 -8.03	155.10	145.00	154.48	404,300
04 May 21	154.63000 -2.34	156.55	152.52	155.92	73,200
03 May 21	156.97000 -1.57	161.00	154.51	161.00	97,000
30 Apr 21	158.53999 -0.17	161.90	156.85	158.40	120,400
29 Apr 21	158.71001 -1.08	160.47	158.71	160.02	67,100
28 Apr 21	159.78999 +3.64	160.30	155.50	157.65	56,600
27 Apr 21	156.14999 +2.01	156.66	152.50	154.82	44,700
26 Apr 21	154.14000 +3.64	154.63	150.64	150.64	43,800
23 Apr 21	150.50000 +0.50	151.99	145.42	150.00	63,700
22 Apr 21	150.00000 -3.00	153.78	149.35	153.20	86,400
21 Apr 21	153.00000 -2.91	156.35	150.86	156.00	61,600
20 Apr 21	155.91000 -2.65	159.98	155.50	159.81	90,000
19 Apr 21	158.56000 -0.09	159.68	157.80	158.08	66,400
16 Apr 21	158.64999 -1.31	159.27	157.31	158.51	49,600
15 Apr 21	159.96001 +2.60	160.49	157.08	158.56	49,600
14 Apr 21	157.36000 +0.76	159.92	156.52	157.45	52,300
13 Apr 21	156.60001 +0.23	159.22	156.00	157.51	51,600
12 Apr 21	156.37000 +1.40	157.77	153.65	155.20	51,500
09 Apr 21	154.97000 -0.95	156.33	151.59	155.85	46,200
08 Apr 21	155.92000 +3.87	156.28	152.76	153.73	62,100
07 Apr 21	152.05000 -1.89	155.81	151.61	153.93	43,700
06 Apr 21	153.94000 +1.54	156.56	151.55	153.31	67,400
05 Apr 21	152.39999 -3.76	157.00	151.50	156.49	103,000
01 Apr 21	156.16000 +9.50	156.65	148.15	149.39	115,800
31 Mar 21	146.66000 +0.45	147.60	146.00	146.20	133,400
30 Mar 21	146.21001 -0.55	147.40	145.00	146.70	67,400
29 Mar 21	146.75999 -1.85	148.61	145.65	148.00	119,100
26 Mar 21	148.61000 +0.84	150.11	146.26	147.46	91,600
25 Mar 21	147.77000 +0.55	148.84	144.73	146.80	283,800
24 Mar 21	147.22000 -1.28	149.29	146.00	149.29	221,900
23 Mar 21	148.50000 -0.20	149.99	147.85	148.51	74,400
22 Mar 21	148.70000 +0.41	150.40	147.08	148.27	45,800
19 Mar 21	148.28999 +2.41	149.21	145.51	145.54	143,900
18 Mar 21	145.88000 -3.99	150.42	145.50	147.99	130,000
17 Mar 21	149.87000 -1.78	151.06	146.30	151.00	217,800
16 Mar 21	151.64999 +7.56	153.54	142.76	144.88	235,200
15 Mar 21	144.09000 +7.66	145.61	137.65	137.65	197,100
12 Mar 21	136.42999 +0.24	138.09	133.15	136.00	125,100
11 Mar 21	136.19000 +3.74	138.35	134.00	135.15	238,200
10 Mar 21	132.45000 -2.14	137.33	130.68	136.98	132,500
09 Mar 21	134.59000 +2.51	136.32	131.37	135.36	132,300
08 Mar 21	132.08000 -0.80	136.26	128.40	132.06	218,200
05 Mar 21	132.88000 -2.61	138.93	124.05	138.23	371,400
04 Mar 21	135.49001 -27.67	141.50	129.03	140.00	1,483,400
03 Mar 21	163.16000 -5.83	167.01	161.00	167.01	177,900
02 Mar 21	168.99001 -6.31	174.74	168.05	174.74	60,100
01 Mar 21	175.30000 +3.30	176.50	168.76	171.34	75,300
26 Feb 21	172.00000 +4.51	172.84	168.00	168.52	65,400
25 Feb 21	167.49001 -1.81	173.52	166.14	168.59	56,300
24 Feb 21	169.30000 -0.60	170.14	163.88	168.01	100,100
23 Feb 21	169.89999 -1.07	172.17	166.01	167.32	67,100
22 Feb 21	170.97000 -5.27	173.44	170.28	172.04	57,100
19 Feb 21	176.24001 +5.93	176.43	169.95	172.78	86,100
18 Feb 21	170.31000 +1.88	171.78	167.06	167.59	49,800
17 Feb 21	168.42999 -4.56	172.63	165.50	171.99	109,500
16 Feb 21	172.99001 -3.61	178.01	172.80	177.05	60,100
12 Feb 21	176.60001 -1.17	177.99	173.63	177.99	63,600
11 Feb 21	177.77000 -1.04	179.99	174.43	179.99	48,600
10 Feb 21	178.81000 -5.83	184.38	177.00	183.38	101,900
09 Feb 21	184.64000 -3.45	190.00	183.18	187.92	41,800
08 Feb 21	188.09000 +1.87	189.00	185.22	186.22	49,500
05 Feb 21	186.22000 +0.51	188.00	185.27	185.45	53,400
04 Feb 21	185.71001 -0.91	187.96	184.56	187.96	33,500
03 Feb 21	186.62000 -2.24	189.60	185.53	188.86	50,600
02 Feb 21	188.86000 +0.75	189.80	185.50	189.00	116,500
01 Feb 21	188.11000 +10.60	189.01	179.00	179.00	126,700
29 Jan 21	177.50999 -3.63	181.58	176.42	180.02	101,300
28 Jan 21	181.14000 +1.24	182.58	179.10	181.41	112,800
27 Jan 21	179.89999 -2.66	182.70	178.67	182.66	109,400
26 Jan 21	182.56000 -2.65	185.55	182.00	185.20	109,300
25 Jan 21	185.21001 +3.60	187.25	183.04	183.44	97,300
22 Jan 21	181.61000 -1.00	182.68	180.05	182.43	37,400
21 Jan 21	182.61000 -1.58	183.81	181.35	183.67	68,300
20 Jan 21	184.19000 +4.19	185.50	180.07	181.59	98,900
19 Jan 21	180.00000 +9.81	180.26	171.60	171.95	131,500
18 Jan 21	170.19000 +3.12	171.00	166.98	166.98	27,200
15 Jan 21	167.07001 +1.27	168.21	162.58	164.19	67,500
14 Jan 21	165.80000 -4.84	172.58	163.86	170.64	125,400
13 Jan 21	170.64000 -1.46	172.96	169.21	171.31	69,200
12 Jan 21	172.10001 -3.12	175.70	172.10	175.22	65,400
11 Jan 21	175.22000 -3.45	180.42	174.73	180.42	92,900
08 Jan 21	178.67000 +1.30	181.25	176.00	178.49	42,300
07 Jan 21	177.37000 +5.27	178.00	173.39	173.39	166,400
06 Jan 21	172.10001 -6.88	178.06	171.00	178.01	156,900
05 Jan 21	178.98000 -2.53	182.40	178.45	180.99	58,500
04 Jan 21	181.50999 +1.17	186.16	178.00	181.80	86,400
31 Dec 20	180.34000 -0.81	182.98	178.55	182.51	82,400
30 Dec 20	181.14999 +2.02	183.34	179.45	180.05	90,000
29 Dec 20	179.13000 -0.35	182.31	177.18	179.56	71,400
24 Dec 20	179.48000 +3.23	179.93	175.93	175.98	31,800
23 Dec 20	176.25000 -7.44	183.96	175.98	183.38	152,200
22 Dec 20	183.69000 +3.04	185.81	179.60	179.60	86,500
21 Dec 20	180.64999 +10.66	181.54	168.25	168.50	128,200
18 Dec 20	169.99001 -4.92	175.07	168.17	175.03	91,300
17 Dec 20	174.91000 +3.12	176.75	171.72	172.28	80,200
16 Dec 20	171.78999 +0.66	173.75	165.68	171.48	201,700
15 Dec 20	171.13000 -4.37	178.30	170.67	176.53	154,600
14 Dec 20	175.50000 +0.50	179.24	174.28	175.41	171,600
11 Dec 20	175.00000 +0.00	176.25	169.40	174.50	195,500
10 Dec 20	175.00000 -4.86	180.98	174.37	178.10	242,100
09 Dec 20	179.86000 -4.16	184.53	176.05	183.75	185,800
08 Dec 20	184.02000 -2.47	186.50	182.39	186.28	70,900
07 Dec 20	186.49001 +0.97	187.13	183.78	185.00	161,400
04 Dec 20	185.52000 -4.34	190.04	184.84	189.90	50,200
03 Dec 20	189.86000 +0.84	195.21	188.33	188.33	70,400
02 Dec 20	189.02000 -1.36	192.43	184.99	189.61	103,600
01 Dec 20	190.38000 -5.41	196.00	189.41	195.42	173,900
30 Nov 20	195.78999 +7.69	197.71	186.51	189.42	197,100
27 Nov 20	188.10001 -0.77	191.15	185.65	190.56	94,000
26 Nov 20	188.87000 +4.53	191.00	182.75	184.34	73,300
25 Nov 20	184.34000 +8.47	185.22	176.70	176.70	85,700
24 Nov 20	175.87000 -3.65	180.14	174.59	176.77	68,100
23 Nov 20	179.52000 -1.68	182.59	178.96	179.26	95,100
20 Nov 20	181.20000 +11.27	182.28	169.35	169.53	188,300
19 Nov 20	169.92999 +6.49	170.02	163.44	163.44	118,200
18 Nov 20	163.44000 -3.52	169.20	163.10	167.07	126,800
17 Nov 20	166.96001 +0.96	168.61	162.56	165.53	178,600
16 Nov 20	166.00000 -8.61	175.00	164.00	174.39	209,000
13 Nov 20	174.61000 +1.49	176.25	172.36	173.17	77,100
12 Nov 20	173.12000 -3.08	179.05	171.53	178.97	203,200
11 Nov 20	176.20000 +6.20	177.05	172.00	172.78	203,100
10 Nov 20	170.00000 -21.27	192.16	169.66	191.82	357,600
09 Nov 20	191.27000 -19.89	211.35	190.23	211.35	157,500
06 Nov 20	211.16000 -6.72	217.05	200.94	217.05	163,500
05 Nov 20	217.88000 -0.38	223.00	210.91	219.52	216,900
04 Nov 20	218.25999 +8.72	220.64	212.79	212.80	90,800
03 Nov 20	209.53999 +5.36	210.57	205.00	205.08	70,700
02 Nov 20	204.17999 +0.80	208.56	201.74	202.17	86,800
30 Oct 20	203.38000 +0.07	203.98	196.80	201.23	78,200
29 Oct 20	203.31000 +2.92	205.52	201.96	201.96	47,000
28 Oct 20	200.39000 -8.85	209.18	199.67	206.53	67,500
27 Oct 20	209.24001 +0.09	213.89	207.02	209.98	60,100
26 Oct 20	209.14999 -4.56	215.47	201.51	211.73	100,000
23 Oct 20	213.71001 +3.44	214.07	209.90	210.30	59,600
22 Oct 20	210.27000 +1.12	212.89	208.27	210.00	41,500
21 Oct 20	209.14999 -0.70	213.03	206.54	210.23	60,800
20 Oct 20	209.85001 -0.62	211.25	206.35	210.31	45,000
19 Oct 20	210.47000 +0.94	214.00	209.71	210.40	71,700
16 Oct 20	209.53000 +4.65	211.38	205.97	205.98	81,200
15 Oct 20	204.88000 +1.08	205.19	198.48	202.13	60,200
14 Oct 20	203.80000 -0.60	206.50	202.63	204.68	59,900
13 Oct 20	204.39999 +2.56	206.57	200.64	205.84	89,500
09 Oct 20	201.84000 -0.82	206.03	201.77	204.48	40,200
08 Oct 20	202.66000 +1.62	202.90	199.42	201.18	59,100
07 Oct 20	201.03999 +0.68	204.28	199.60	200.62	72,000
06 Oct 20	200.36000 -0.45	202.00	198.28	198.28	96,900
05 Oct 20	200.81000 +0.48	202.50	197.94	197.94	50,700
02 Oct 20	200.33000 -0.43	201.12	196.02	197.55	181,400
01 Oct 20	200.75999 +4.75	204.08	198.90	199.92	91,500
30 Sep 20	196.00999 -0.59	201.45	193.50	196.70	149,000
29 Sep 20	196.60001 +11.53	197.34	184.00	184.27	119,100
28 Sep 20	185.07001 -0.04	188.70	182.73	186.67	68,700
25 Sep 20	185.11000 +3.30	186.16	181.29	182.53	54,100
24 Sep 20	181.81000 +1.51	186.03	178.37	179.98	62,200
23 Sep 20	180.30000 -7.19	187.50	180.30	187.43	66,500
22 Sep 20	187.49001 +4.66	188.08	179.80	183.17	66,400
21 Sep 20	182.83000 +1.51	182.94	175.41	179.21	94,700
18 Sep 20	181.32001 +0.61	185.98	177.69	183.52	199,400
17 Sep 20	180.71001 -2.28	181.91	175.02	176.99	87,400
16 Sep 20	182.99001 -4.65	188.14	179.00	188.14	167,000
15 Sep 20	187.64000 +6.56	188.23	181.31	182.99	90,700
14 Sep 20	181.08000 -1.42	183.45	180.26	183.28	105,200
11 Sep 20	182.50000 -2.32	188.74	181.03	184.00	106,200
10 Sep 20	184.82001 -7.64	193.01	182.82	193.01	106,400
09 Sep 20	192.46001 +2.75	194.21	187.46	191.21	56,900
08 Sep 20	189.71001 -0.94	192.30	178.00	183.01	113,500
04 Sep 20	190.64999 -13.42	205.00	186.82	203.13	246,100
03 Sep 20	204.07001 -9.66	211.14	200.83	210.91	121,200
02 Sep 20	213.73000 -0.95	216.15	208.01	213.54	112,500
01 Sep 20	214.67999 +15.75	215.15	198.16	198.25	173,700
31 Aug 20	198.92999 -0.83	201.92	195.90	201.92	67,300
28 Aug 20	199.75999 -3.89	203.63	199.28	203.63	49,800
27 Aug 20	203.64999 -1.14	205.11	198.84	203.31	73,600
26 Aug 20	204.78999 +4.87	205.07	197.00	198.62	105,700
25 Aug 20	199.92000 +0.35	201.62	198.28	200.00	38,600
24 Aug 20	199.57001 -1.89	203.88	198.95	201.30	58,300
21 Aug 20	201.46001 -0.58	204.01	199.20	200.99	55,400
20 Aug 20	202.03999 +5.29	202.17	195.75	195.76	54,800
19 Aug 20	196.75000 +1.51	198.54	194.38	197.27	64,300
18 Aug 20	195.24001 -0.63	197.42	194.46	195.74	116,700
17 Aug 20	195.87000 +1.80	199.60	194.63	195.09	67,100
14 Aug 20	194.07001 +1.13	195.00	192.36	195.00	56,400
13 Aug 20	192.94000 +0.70	197.00	192.08	192.25	51,100
12 Aug 20	192.24001 -0.84	196.34	191.29	195.33	75,200
11 Aug 20	193.08000 -3.89	198.10	189.02	195.77	115,400
10 Aug 20	196.97000 -12.23	209.00	196.50	209.00	188,000
07 Aug 20	209.20000 -14.50	223.08	208.20	222.57	200,000
06 Aug 20	223.70000 +7.21	224.98	213.49	221.99	166,600
05 Aug 20	216.49001 +1.35	217.39	211.60	214.90	131,600
04 Aug 20	215.14000 +11.74	215.15	202.87	205.00	183,400
31 Jul 20	203.39999 +1.09	204.74	200.00	203.01	85,900
30 Jul 20	202.31000 +1.13	203.78	196.80	199.96	58,000
29 Jul 20	201.17999 +8.92	203.36	192.48	192.48	101,100
28 Jul 20	192.25999 -2.33	194.57	191.50	194.57	53,000
27 Jul 20	194.59000 +1.43	195.43	189.75	194.99	72,300
24 Jul 20	193.16000 +0.29	193.35	186.60	191.01	106,600
23 Jul 20	192.87000 -2.40	200.59	192.34	195.00	58,100
22 Jul 20	195.27000 -2.27	200.67	193.43	200.67	48,500
21 Jul 20	197.53999 -1.62	201.47	195.84	201.47	130,400
20 Jul 20	199.16000 +8.40	201.58	192.13	192.13	76,200
17 Jul 20	190.75999 +1.13	193.00	188.50	191.17	155,300
16 Jul 20	189.63000 -1.44	191.50	186.55	190.51	96,800
15 Jul 20	191.07001 -1.81	193.91	187.03	193.80	101,100
14 Jul 20	192.88000 -2.03	193.80	184.69	193.57	223,800
13 Jul 20	194.91000 -14.05	211.40	193.16	211.40	142,800
10 Jul 20	208.96001 +0.61	210.70	205.50	208.90	92,100
09 Jul 20	208.35001 +0.44	211.17	206.86	209.34	111,200
08 Jul 20	207.91000 +0.82	211.30	205.87	207.33	85,900
07 Jul 20	207.09000 -0.90	212.21	205.74	206.98	113,600
06 Jul 20	207.99001 +5.99	209.58	201.73	204.97	79,400
03 Jul 20	202.00000 -1.06	204.95	201.50	202.92	32,600
02 Jul 20	203.06000 +9.00	205.80	195.00	195.06	143,000
30 Jun 20	194.06000 +2.98	195.98	190.04	190.52	133,400
29 Jun 20	191.08000 -2.33	194.00	188.90	194.00	80,100
26 Jun 20	193.41000 -3.32	198.32	192.53	196.09	54,700
25 Jun 20	196.73000 +2.79	196.98	188.00	192.35	68,200
24 Jun 20	193.94000 +0.58	194.35	187.84	191.05	87,500
23 Jun 20	193.36000 -3.32	199.99	192.75	199.84	94,800
22 Jun 20	196.67999 +0.12	200.67	193.00	195.34	149,800
19 Jun 20	196.56000 +10.97	196.89	184.42	186.99	445,400
18 Jun 20	185.59000 +2.92	187.25	180.50	180.72	136,000
17 Jun 20	182.67000 +2.74	186.14	180.53	181.62	118,500
16 Jun 20	179.92999 -2.16	190.00	179.40	189.33	104,700
15 Jun 20	182.09000 +3.35	183.90	175.51	176.64	80,700
12 Jun 20	178.74001 +4.09	180.62	175.19	178.40	74,900
11 Jun 20	174.64999 -3.67	178.74	172.66	175.04	89,100
10 Jun 20	178.32001 +8.15	179.25	170.43	170.57	119,400
09 Jun 20	170.17000 +5.77	172.24	161.97	163.00	119,000
08 Jun 20	164.39999 -5.60	170.40	160.92	170.00	230,900
05 Jun 20	170.00000 -2.49	173.04	169.00	172.62	78,400
04 Jun 20	172.49001 -1.88	176.91	171.21	173.56	94,800
03 Jun 20	174.37000 +4.14	175.56	170.36	170.36	59,000
02 Jun 20	170.23000 -3.42	173.65	167.87	173.65	83,300
01 Jun 20	173.64999 -4.13	176.35	171.30	176.00	89,900
29 May 20	177.78000 +7.49	178.42	171.51	171.97	171,900
28 May 20	170.28999 +5.26	172.10	161.05	164.85	120,900
27 May 20	165.03000 -2.33	170.18	158.38	169.15	148,400
26 May 20	167.36000 -9.93	180.22	166.34	179.11	200,100
25 May 20	177.28999 +3.67	181.90	173.63	174.49	91,800
22 May 20	173.62000 +8.63	176.24	165.00	165.00	157,200
21 May 20	164.99001 +1.55	167.81	161.83	164.48	103,200
20 May 20	163.44000 +1.10	166.09	161.59	164.94	93,100
19 May 20	162.34000 -6.94	173.91	161.70	173.34	170,800
15 May 20	169.28000 +7.12	170.00	160.02	160.02	89,800
14 May 20	162.16000 +1.25	162.48	156.23	157.78	132,900
13 May 20	160.91000 -2.27	164.89	159.30	164.34	165,900
12 May 20	163.17999 -6.10	170.25	162.61	169.01	165,200
11 May 20	169.28000 -2.44	173.34	168.22	169.54	156,700
08 May 20	171.72000 +4.04	172.76	165.09	171.85	176,900
07 May 20	167.67999 +15.29	169.27	157.50	157.50	307,000
06 May 20	152.39000 +5.93	153.72	147.36	147.36	167,600
05 May 20	146.46001 -0.13	152.69	145.11	149.52	188,400
04 May 20	146.59000 +4.09	147.33	141.05	141.05	178,800
01 May 20	142.50000 +2.58	143.01	135.09	136.80	160,500
30 Apr 20	139.92000 -2.03	141.49	137.97	141.17	156,400
29 Apr 20	141.95000 -0.14	148.41	139.50	144.00	218,700
28 Apr 20	142.09000 +1.01	144.50	139.78	142.89	154,300
27 Apr 20	141.08000 +4.80	142.66	137.25	138.99	152,500
24 Apr 20	136.28000 +3.55	137.42	130.65	132.20	104,900
23 Apr 20	132.73000 +3.93	133.15	128.51	128.51	148,700
22 Apr 20	128.80000 +3.07	131.11	127.21	127.49	100,600
21 Apr 20	125.73000 +0.25	128.99	123.83	124.71	239,600
20 Apr 20	125.48000 +3.01	127.97	121.43	122.47	238,500
17 Apr 20	122.47000 -0.16	125.44	121.56	125.01	100,600
16 Apr 20	122.63000 +2.63	123.60	120.95	121.99	110,400
15 Apr 20	120.00000 -1.35	121.63	118.52	119.60	79,600
14 Apr 20	121.35000 +2.06	122.51	119.36	119.36	173,200
13 Apr 20	119.29000 +0.82	120.47	116.36	117.96	145,800
09 Apr 20	118.47000 +1.57	120.47	115.68	119.09	117,400
08 Apr 20	116.90000 +7.90	117.33	108.83	109.99	149,900
07 Apr 20	109.00000 +3.46	110.94	106.96	108.49	89,500
06 Apr 20	105.54000 +4.07	106.25	102.86	103.21	64,700
03 Apr 20	101.47000 +2.22	101.72	98.76	100.11	88,900
02 Apr 20	99.25000 -5.66	105.13	98.04	104.51	110,000
01 Apr 20	104.91000 -3.98	109.05	103.50	105.08	114,600
31 Mar 20	108.89000 +4.61	111.44	103.66	103.85	127,800
30 Mar 20	104.28000 -0.65	108.52	102.46	105.99	110,500
27 Mar 20	104.93000 -2.06	106.92	99.00	103.55	94,600
26 Mar 20	106.99000 +0.07	108.59	105.02	107.00	138,900
25 Mar 20	106.92000 +4.90	109.03	102.00	102.36	124,300
24 Mar 20	102.02000 +9.69	102.30	95.98	95.98	129,600
23 Mar 20	92.33000 -4.08	97.10	91.54	94.59	147,300
20 Mar 20	96.41000 -3.64	102.39	95.37	101.09	106,800
19 Mar 20	100.05000 +6.84	101.00	89.02	92.49	98,300
18 Mar 20	93.21000 -9.58	101.12	86.53	90.13	198,500
17 Mar 20	102.79000 +1.27	106.77	98.42	101.70	231,600
16 Mar 20	101.52000 -10.37	110.43	98.90	98.90	151,600
13 Mar 20	111.89000 +5.66	113.71	105.95	109.81	301,000
12 Mar 20	106.23000 -5.50	108.68	95.18	106.81	263,800
11 Mar 20	111.73000 -4.35	115.05	110.56	114.21	180,500
10 Mar 20	116.08000 +6.66	116.49	110.94	112.93	220,600
09 Mar 20	109.42000 -6.86	114.13	105.00	105.00	207,800
06 Mar 20	116.28000 -2.66	117.03	113.52	117.03	104,200
05 Mar 20	118.94000 +0.06	119.37	115.37	117.09	156,500
04 Mar 20	118.88000 +6.28	118.97	113.70	113.95	142,000
03 Mar 20	112.60000 -0.95	115.80	112.10	115.04	128,700
02 Mar 20	113.55000 +0.70	113.99	110.51	112.52	155,400
28 Feb 20	112.85000 +0.68	113.12	106.79	109.29	202,000
27 Feb 20	112.17000 -0.92	113.38	108.39	109.87	122,900
26 Feb 20	113.09000 +12.59	116.68	108.22	110.00	454,700
25 Feb 20	100.50000 -7.32	108.67	99.46	107.85	198,600
24 Feb 20	107.82000 -1.62	109.10	103.63	106.89	129,300
21 Feb 20	109.44000 +0.63	110.51	108.45	108.87	67,500
20 Feb 20	108.81000 -1.90	110.91	106.92	110.66	137,700
19 Feb 20	110.71000 -3.21	114.90	110.53	114.50	90,100
18 Feb 20	113.92000 -2.38	116.24	113.47	116.24	49,500
14 Feb 20	116.30000 -0.01	117.25	116.23	116.31	70,200
13 Feb 20	116.31000 +0.81	117.35	114.94	115.45	60,300
12 Feb 20	115.50000 +2.00	116.00	112.95	114.01	76,300
11 Feb 20	113.50000 -0.98	115.49	113.45	114.95	55,000
10 Feb 20	114.48000 +0.49	114.57	113.84	113.95	65,500
07 Feb 20	113.99000 -0.61	114.29	113.39	114.29	30,700
06 Feb 20	114.60000 -0.78	115.84	113.84	115.84	99,300
05 Feb 20	115.38000 -0.03	116.71	115.04	116.18	76,600
04 Feb 20	115.41000 +1.14	116.52	113.32	114.65	182,500
03 Feb 20	114.27000 +4.39	114.28	109.33	109.82	105,800
31 Jan 20	109.88000 +0.63	110.69	108.70	109.02	80,600
30 Jan 20	109.25000 -0.69	110.01	108.40	108.90	72,100
29 Jan 20	109.94000 -1.09	111.50	108.63	111.25	104,000
28 Jan 20	111.03000 +2.94	111.33	107.40	108.51	49,600
27 Jan 20	108.09000 -2.84	110.29	106.99	109.08	64,500
24 Jan 20	110.93000 -0.53	113.14	110.34	112.16	62,200
23 Jan 20	111.46000 +1.34	112.90	109.50	109.98	109,400
22 Jan 20	110.12000 +1.42	111.28	108.55	108.75	63,800
21 Jan 20	108.70000 +0.98	108.90	107.23	107.55	35,200
20 Jan 20	107.72000 +0.67	108.39	107.20	107.29	16,700
17 Jan 20	107.05000 +0.20	107.61	106.50	107.19	33,900
16 Jan 20	106.85000 -1.00	108.94	106.79	108.35	37,300
15 Jan 20	107.85000 +0.71	109.30	107.07	107.07	48,000
14 Jan 20	107.14000 -0.50	108.09	106.79	107.96	57,400
13 Jan 20	107.64000 -0.66	109.22	107.24	108.50	89,300
10 Jan 20	108.30000 +0.49	109.69	107.74	108.16	73,700
09 Jan 20	107.81000 +2.90	108.05	104.91	105.10	101,900
08 Jan 20	104.91000 -0.09	106.11	104.50	105.99	58,800
07 Jan 20	105.00000 +1.48	105.41	103.25	103.61	50,700
06 Jan 20	103.52000 +1.66	103.62	100.75	101.00	49,300
03 Jan 20	101.86000 -1.73	103.42	100.49	102.94	73,700
02 Jan 20	103.59000 +3.57	104.10	100.32	100.32	71,200
31 Dec 19	100.02000 -1.42	100.96	99.15	100.80	66,000
30 Dec 19	101.44000 +0.80	102.24	98.54	100.64	37,800
27 Dec 19	100.64000 -0.63	101.55	100.28	101.55	45,700
24 Dec 19	101.27000 -2.33	103.28	100.77	103.28	26,600
23 Dec 19	103.60000 -0.50	105.45	103.54	104.65	31,300
20 Dec 19	104.10000 +0.03	104.34	103.75	104.23	61,000
19 Dec 19	104.07000 -0.40	104.36	103.53	104.36	65,500
18 Dec 19	104.47000 +0.38	104.65	103.62	104.00	56,800
17 Dec 19	104.09000 +0.23	104.67	103.41	103.99	52,600
16 Dec 19	103.86000 -0.38	105.33	103.41	104.67	71,900
13 Dec 19	104.24000 +0.29	104.70	103.45	103.78	63,500
12 Dec 19	103.95000 -0.96	105.04	103.42	104.28	81,300
11 Dec 19	104.91000 +0.08	105.42	104.43	104.83	41,800
10 Dec 19	104.83000 -0.29	106.31	104.35	105.01	98,000
09 Dec 19	105.12000 -1.04	106.38	104.45	106.38	64,400
06 Dec 19	106.16000 +0.72	106.61	105.62	105.84	31,500
05 Dec 19	105.44000 -0.78	106.64	105.26	106.14	74,100
04 Dec 19	106.22000 +0.30	106.50	104.94	106.24	70,100
03 Dec 19	105.92000 -1.03	106.30	103.84	106.00	62,700
02 Dec 19	106.95000 +1.15	107.18	104.18	105.86	102,600
29 Nov 19	105.80000 -1.70	107.41	105.22	107.41	69,600
28 Nov 19	107.50000 +0.39	109.00	107.35	107.99	29,200
27 Nov 19	107.11000 +0.28	107.89	105.85	106.63	69,200
26 Nov 19	106.83000 +0.21	107.19	106.17	106.65	50,800
25 Nov 19	106.62000 +0.45	107.20	105.76	106.07	85,400
22 Nov 19	106.17000 +1.11	106.44	104.55	105.21	63,600
21 Nov 19	105.06000 -0.06	105.61	104.45	105.09	62,400
20 Nov 19	105.12000 +1.29	105.55	103.18	103.49	86,500
19 Nov 19	103.83000 +1.18	104.27	102.53	102.68	117,300
18 Nov 19	102.65000 +0.10	102.83	101.89	102.37	64,800
15 Nov 19	102.55000 +0.29	102.84	101.64	102.20	54,300
14 Nov 19	102.26000 +0.66	102.64	99.99	100.00	85,000
13 Nov 19	101.60000 +1.74	101.67	99.09	99.67	97,100
12 Nov 19	99.86000 -0.20	100.69	99.14	100.10	93,900
11 Nov 19	100.06000 +1.50	100.80	98.35	98.50	72,200
08 Nov 19	98.56000 +0.93	98.85	97.42	97.77	62,600
07 Nov 19	97.63000 -0.02	98.54	97.16	97.90	67,600
06 Nov 19	97.65000 +0.26	98.72	95.23	95.23	117,600
05 Nov 19	97.39000 -0.81	98.61	96.24	98.39	158,500
04 Nov 19	98.20000 +2.43	98.36	94.06	96.37	214,900
01 Nov 19	95.77000 +11.66	98.25	88.00	89.12	651,300
31 Oct 19	84.11000 +0.81	84.87	83.24	83.31	131,900
30 Oct 19	83.30000 +2.67	83.37	80.79	80.79	56,200
29 Oct 19	80.63000 -0.62	82.39	80.14	81.61	63,900
28 Oct 19	81.25000 +1.67	81.59	79.31	79.85	110,100
25 Oct 19	79.58000 -0.70	80.61	79.54	80.45	81,800
24 Oct 19	80.28000 -0.50	81.82	80.14	81.05	88,500
23 Oct 19	80.78000 -1.49	83.41	80.21	82.29	97,000
22 Oct 19	82.27000 -0.47	83.46	81.93	82.86	91,400
21 Oct 19	82.74000 +1.05	83.35	81.87	82.17	85,700
18 Oct 19	81.69000 -3.47	85.20	80.63	85.20	214,000
17 Oct 19	85.16000 +0.16	85.85	84.78	85.28	53,600
16 Oct 19	85.00000 -0.43	85.97	84.34	85.97	67,800
15 Oct 19	85.43000 +2.83	85.87	82.84	82.84	108,700
11 Oct 19	82.60000 +0.59	84.04	82.55	82.83	79,100
10 Oct 19	82.01000 +1.17	82.34	80.80	80.80	32,600
09 Oct 19	80.84000 +0.08	81.31	80.09	80.85	33,100
08 Oct 19	80.76000 -0.63	81.11	80.44	81.07	92,800
07 Oct 19	81.39000 -0.26	82.57	80.98	81.65	69,800
04 Oct 19	81.65000 +0.86	81.87	80.06	80.75	66,300
03 Oct 19	80.79000 -0.45	81.61	80.10	81.24	93,600
02 Oct 19	81.24000 -2.77	83.45	81.19	83.45	90,000
01 Oct 19	84.01000 -2.21	86.79	83.63	86.50	104,100
30 Sep 19	86.22000 +0.93	86.69	84.90	84.99	81,600
27 Sep 19	85.29000 -0.95	86.71	84.75	86.17	100,300
26 Sep 19	86.24000 +2.85	86.39	83.61	83.61	172,100
25 Sep 19	83.39000 -0.34	83.54	81.84	83.54	57,300
24 Sep 19	83.73000 -0.05	84.08	83.25	83.92	50,500
23 Sep 19	83.78000 -0.33	84.53	83.60	84.01	37,500
20 Sep 19	84.11000 +0.29	84.34	83.37	83.73	79,500
19 Sep 19	83.82000 -0.18	84.27	83.37	83.89	31,700
18 Sep 19	84.00000 +1.15	85.09	82.46	82.89	110,500
17 Sep 19	82.85000 +0.13	84.84	81.93	82.72	89,600
16 Sep 19	82.72000 -0.08	83.39	81.69	82.29	52,900
13 Sep 19	82.80000 +3.64	84.00	80.00	80.00	203,800
12 Sep 19	79.16000 +0.34	79.88	78.40	78.90	83,700
11 Sep 19	78.82000 +1.07	78.93	77.12	77.51	79,600
10 Sep 19	77.75000 -2.24	79.62	76.71	79.01	100,300
09 Sep 19	79.99000 +0.11	80.37	79.82	80.00	76,100
06 Sep 19	79.88000 -1.02	81.39	79.48	81.39	48,900
05 Sep 19	80.90000 +1.83	81.44	78.97	79.61	85,700
04 Sep 19	79.07000 +0.65	79.50	78.69	78.82	51,200
03 Sep 19	78.42000 +0.86	78.66	76.18	77.71	80,100
30 Aug 19	77.56000 +1.02	77.66	75.25	76.66	67,400
29 Aug 19	76.54000 +0.72	77.19	75.97	76.03	48,500
28 Aug 19	75.82000 -2.04	77.65	75.51	77.56	64,100
27 Aug 19	77.86000 +0.69	78.07	77.00	77.04	58,800
26 Aug 19	77.17000 +0.08	78.21	76.94	77.56	34,300
23 Aug 19	77.09000 -1.41	79.64	76.85	77.82	65,800
22 Aug 19	78.50000 -0.79	79.31	77.65	79.31	26,400
21 Aug 19	79.29000 +1.27	80.10	78.34	78.34	37,800
20 Aug 19	78.02000 -0.47	78.71	77.90	78.19	40,500
19 Aug 19	78.49000 +0.25	79.25	77.45	78.71	26,700
16 Aug 19	78.24000 +2.31	78.40	76.31	76.39	81,400
15 Aug 19	75.93000 +0.16	76.72	75.33	75.33	87,700
14 Aug 19	75.77000 -2.84	78.02	75.15	77.85	101,800
13 Aug 19	78.61000 -0.66	79.85	78.39	78.96	80,100
12 Aug 19	79.27000 -2.46	81.81	79.08	81.34	89,700
09 Aug 19	81.73000 -2.32	83.33	81.41	83.33	68,800
08 Aug 19	84.05000 +1.32	84.63	82.71	83.33	81,600
07 Aug 19	82.73000 +1.47	83.02	80.50	80.53	87,300
06 Aug 19	81.26000 -1.10	85.01	79.30	82.83	115,900
02 Aug 19	82.36000 -1.17	82.86	78.92	79.76	191,600
01 Aug 19	83.53000 +0.51	84.70	82.60	82.80	69,900
31 Jul 19	83.02000 -1.13	84.08	81.74	84.08	74,700
30 Jul 19	84.15000 -0.49	84.89	84.00	84.50	32,500
29 Jul 19	84.64000 -0.88	86.04	83.85	86.00	82,100
26 Jul 19	85.52000 +1.26	85.86	83.85	84.61	43,800
25 Jul 19	84.26000 +0.29	85.99	83.75	84.23	104,300
24 Jul 19	83.97000 +2.82	84.10	81.14	81.14	91,300
23 Jul 19	81.15000 -0.02	81.27	79.84	81.25	38,300
22 Jul 19	81.17000 +0.59	81.27	80.67	81.13	28,800
19 Jul 19	80.58000 -0.67	81.47	79.80	81.47	47,400
18 Jul 19	81.25000 +0.37	81.39	80.65	80.65	41,800
17 Jul 19	80.88000 +1.37	81.91	78.54	79.07	79,900
16 Jul 19	79.51000 -0.48	80.60	79.39	79.71	60,900
15 Jul 19	79.99000 +1.39	80.15	78.02	78.49	30,400
12 Jul 19	78.60000 -1.56	80.29	78.11	80.16	50,700
11 Jul 19	80.16000 +0.00	80.60	79.95	80.20	83,300
10 Jul 19	80.16000 -0.28	81.29	79.91	80.60	46,400
09 Jul 19	80.44000 -0.46	81.39	80.00	80.05	91,600
08 Jul 19	80.90000 -0.94	81.70	80.17	81.70	49,100
05 Jul 19	81.84000 -1.26	82.66	81.23	82.51	62,900
04 Jul 19	83.10000 +0.25	83.70	82.73	82.86	35,300
03 Jul 19	82.85000 -0.20	84.00	82.73	83.14	77,300
02 Jul 19	83.05000 +1.38	83.69	81.24	82.26	121,700
28 Jun 19	81.67000 +0.97	81.84	79.17	80.68	136,700
27 Jun 19	80.70000 +1.61	81.12	78.50	79.08	68,600
26 Jun 19	79.09000 -2.74	82.00	79.05	81.73	76,000
25 Jun 19	81.83000 -1.81	83.42	81.36	83.42	87,500
24 Jun 19	83.64000 +1.46	84.00	81.89	82.18	65,700
21 Jun 19	82.18000 -0.62	82.66	81.90	82.59	80,500
20 Jun 19	82.80000 -1.77	84.91	81.93	84.69	78,100
19 Jun 19	84.57000 +0.46	84.64	83.36	84.25	68,800
18 Jun 19	84.11000 -0.56	86.00	84.04	85.11	107,900
17 Jun 19	84.67000 +0.44	85.55	84.36	84.36	70,900
14 Jun 19	84.23000 +0.72	84.47	82.98	83.49	50,200
13 Jun 19	83.51000 +0.10	84.33	82.97	83.53	66,500
12 Jun 19	83.41000 -0.50	84.60	83.11	83.68	81,400
11 Jun 19	83.91000 +1.90	84.01	81.50	82.30	145,800
10 Jun 19	82.01000 +1.37	82.80	80.59	80.83	93,200
07 Jun 19	80.64000 +1.26	81.68	78.90	79.31	107,500
06 Jun 19	79.38000 +1.39	79.54	77.41	77.99	55,000
05 Jun 19	77.99000 +1.36	78.01	76.91	76.91	69,600
04 Jun 19	76.63000 -0.51	77.46	76.34	77.21	97,400
03 Jun 19	77.14000 -1.17	78.87	76.60	77.96	135,300
31 May 19	78.31000 -0.47	78.83	77.93	78.31	103,100
30 May 19	78.78000 +0.64	78.81	77.23	78.14	54,500
29 May 19	78.14000 -1.08	79.33	77.51	78.67	113,300
28 May 19	79.22000 +0.27	80.00	78.92	78.94	73,000
27 May 19	78.95000 +0.94	79.80	77.90	78.61	57,000
24 May 19	78.01000 +0.20	78.83	77.47	78.12	64,700
23 May 19	77.81000 -1.19	78.30	76.30	78.30	98,600
22 May 19	79.00000 +1.85	79.27	76.94	76.94	84,700
21 May 19	77.15000 -0.05	77.62	76.82	77.17	55,600
17 May 19	77.20000 +1.11	77.65	75.69	75.83	84,600
16 May 19	76.09000 +1.27	76.17	74.68	74.92	97,100
15 May 19	74.82000 -0.18	75.56	74.51	74.55	89,800
14 May 19	75.00000 -0.63	76.23	74.48	75.90	99,800
13 May 19	75.63000 -0.48	76.51	74.89	74.89	110,600
10 May 19	76.11000 +2.82	82.14	74.62	75.00	555,400
09 May 19	73.29000 +1.84	73.42	70.81	71.03	150,800
08 May 19	71.45000 -0.07	72.38	71.26	71.34	76,800
07 May 19	71.52000 -0.98	72.28	71.33	72.00	128,200
06 May 19	72.50000 -0.13	72.94	71.21	71.62	76,800
03 May 19	72.63000 -0.14	72.98	71.89	72.98	82,500
02 May 19	72.77000 +0.28	73.77	72.00	72.41	79,400
01 May 19	72.49000 -0.72	73.75	72.31	73.42	78,200
30 Apr 19	73.21000 -0.37	74.30	73.04	73.85	71,900
29 Apr 19	73.58000 -0.33	74.18	73.38	73.88	58,100
26 Apr 19	73.91000 +1.76	74.26	72.44	72.54	70,200
25 Apr 19	72.15000 -0.89	73.50	72.06	73.50	132,000
24 Apr 19	73.04000 -2.12	75.25	72.98	75.03	74,200
23 Apr 19	75.16000 -0.21	75.86	74.91	75.47	63,200
22 Apr 19	75.37000 -0.30	75.76	75.03	75.45	88,300
18 Apr 19	75.67000 -1.48	77.15	75.35	77.03	62,200
17 Apr 19	77.15000 -0.58	78.44	76.13	77.94	122,000
16 Apr 19	77.73000 +0.28	79.96	77.20	77.85	100,900
15 Apr 19	77.45000 -0.53	78.23	77.23	77.68	43,700
12 Apr 19	77.98000 -0.02	78.25	77.11	78.00	32,000
11 Apr 19	78.00000 +0.18	78.31	77.69	78.01	51,500
10 Apr 19	77.82000 -0.56	79.27	77.28	77.59	114,900
09 Apr 19	78.38000 -0.22	78.73	77.82	78.21	48,900
08 Apr 19	78.60000 -1.44	80.03	78.39	80.03	42,800
05 Apr 19	80.04000 +1.52	80.24	78.57	79.01	51,200
04 Apr 19	78.52000 -2.15	80.71	78.39	80.71	76,100
03 Apr 19	80.67000 +1.94	81.08	78.65	78.65	112,900
02 Apr 19	78.73000 -0.43	78.93	78.04	78.93	54,300
01 Apr 19	79.16000 +1.19	79.25	78.09	78.55	80,000
29 Mar 19	77.97000 -0.79	78.96	77.76	78.95	63,700
28 Mar 19	78.76000 +0.76	78.95	77.74	77.76	89,100
27 Mar 19	78.00000 -0.21	78.73	77.72	78.31	126,400
26 Mar 19	78.21000 -0.28	79.44	77.79	79.11	89,800
25 Mar 19	78.49000 +0.17	78.96	77.48	77.95	91,100
22 Mar 19	78.32000 -1.30	79.40	78.15	79.13	174,100
21 Mar 19	79.62000 +3.17	80.07	76.12	76.12	129,400
20 Mar 19	76.45000 +1.79	77.26	74.31	74.65	68,500
19 Mar 19	74.66000 +0.80	75.91	74.45	74.45	157,700
18 Mar 19	73.86000 -0.13	74.23	72.77	73.79	78,800
15 Mar 19	73.99000 -0.11	75.00	73.75	74.10	67,500
14 Mar 19	74.10000 -0.16	74.35	72.75	74.22	66,000
13 Mar 19	74.26000 -1.18	75.48	74.10	75.48	80,400
12 Mar 19	75.44000 -0.76	76.09	74.81	76.09	82,500
11 Mar 19	76.20000 +0.58	77.07	74.60	75.69	78,400
08 Mar 19	75.62000 -1.00	76.50	75.00	75.10	62,400
07 Mar 19	76.62000 +0.07	76.98	75.08	76.40	87,900
06 Mar 19	76.55000 -0.14	77.60	75.92	76.72	89,100
05 Mar 19	76.69000 +0.21	77.65	76.46	76.48	149,600
04 Mar 19	76.48000 +0.16	77.00	74.52	76.19	220,900
01 Mar 19	76.32000 -6.41	77.00	75.10	75.10	564,000
28 Feb 19	82.73000 +1.07	83.41	81.21	81.46	121,100
27 Feb 19	81.66000 -0.89	82.69	81.17	82.30	79,800
26 Feb 19	82.55000 -1.16	84.00	82.31	83.73	86,800
25 Feb 19	83.71000 +0.14	84.82	83.60	84.39	93,500
22 Feb 19	83.57000 +0.73	84.03	82.61	83.10	85,800
21 Feb 19	82.84000 +1.59	83.18	81.54	81.61	119,400
20 Feb 19	81.25000 -0.42	82.90	80.36	82.32	131,700
19 Feb 19	81.67000 +0.05	84.00	81.38	83.06	67,700
15 Feb 19	81.62000 -1.02	82.49	80.65	82.41	74,400
14 Feb 19	82.64000 +1.87	82.78	79.82	79.82	61,500
13 Feb 19	80.77000 -0.77	82.55	80.07	81.91	79,700
12 Feb 19	81.54000 +2.16	81.78	79.00	79.84	92,000
11 Feb 19	79.38000 +2.63	80.25	76.66	76.78	110,100
08 Feb 19	76.75000 -0.54	77.04	76.04	76.99	105,500
07 Feb 19	77.29000 -1.25	78.97	76.60	78.31	86,000
06 Feb 19	78.54000 -1.40	80.29	77.68	80.00	77,500
05 Feb 19	79.94000 -0.06	80.39	79.65	80.32	68,000
04 Feb 19	80.00000 +1.69	80.05	78.30	78.32	96,600
01 Feb 19	78.31000 +0.18	78.72	77.17	78.42	76,400
31 Jan 19	78.13000 +0.63	79.50	77.45	77.46	131,200
30 Jan 19	77.50000 +0.08	77.79	76.68	77.71	93,600
29 Jan 19	77.42000 +0.82	77.50	76.36	77.30	143,100
28 Jan 19	76.60000 -1.05	77.43	75.84	77.19	97,300
25 Jan 19	77.65000 -0.05	78.37	76.89	78.06	109,800
24 Jan 19	77.70000 +2.49	78.03	75.04	75.44	171,900
23 Jan 19	75.21000 +2.74	75.21	72.78	72.78	112,300
22 Jan 19	72.47000 -0.74	74.23	71.97	73.10	145,800
21 Jan 19	73.21000 +1.46	73.60	72.05	72.05	54,300
18 Jan 19	71.75000 +0.94	72.54	70.37	70.67	132,300
17 Jan 19	70.81000 +1.03	71.03	69.64	69.80	47,100
16 Jan 19	69.78000 -0.33	70.56	69.21	70.21	47,700
15 Jan 19	70.11000 +1.63	70.69	68.45	68.45	85,900
14 Jan 19	68.48000 -3.05	71.04	68.45	70.38	75,000
11 Jan 19	71.53000 +0.28	72.50	70.61	70.61	83,500
10 Jan 19	71.25000 +1.29	71.56	69.25	69.66	67,300
09 Jan 19	69.96000 +0.47	71.26	69.60	69.78	83,300
08 Jan 19	69.49000 +3.26	70.00	67.14	67.14	74,700
07 Jan 19	66.23000 +1.62	66.70	64.61	65.01	73,600
04 Jan 19	64.61000 +1.28	65.10	63.22	64.17	66,700
03 Jan 19	63.33000 -1.70	64.97	62.76	64.62	71,800
02 Jan 19	65.03000 -0.87	65.79	64.40	65.11	81,700
31 Dec 18	65.90000 +1.04	66.87	65.09	65.49	48,900
28 Dec 18	64.86000 -0.11	65.69	64.58	65.22	58,600
27 Dec 18	64.97000 +3.08	65.18	63.04	63.78	85,800
24 Dec 18	61.89000 +0.75	63.10	60.01	61.08	42,900
21 Dec 18	61.14000 -3.60	65.15	61.09	65.07	236,700
20 Dec 18	64.74000 -0.47	65.74	63.70	64.70	190,900
19 Dec 18	65.21000 -0.09	66.83	64.69	65.53	122,000
18 Dec 18	65.30000 +2.55	66.21	62.55	62.63	253,900
17 Dec 18	62.75000 -2.37	65.00	62.30	65.00	127,500
14 Dec 18	65.12000 -3.98	68.42	64.83	68.38	86,500
13 Dec 18	69.10000 -0.93	71.11	68.73	70.52	58,600
12 Dec 18	70.03000 +0.65	71.11	69.25	70.10	124,100
11 Dec 18	69.38000 +0.41	71.13	68.68	69.98	101,400
10 Dec 18	68.97000 -0.42	70.67	66.63	69.46	187,100
07 Dec 18	69.39000 -2.31	72.01	68.60	72.01	91,500
06 Dec 18	71.70000 +0.09	71.81	68.22	70.00	147,600
05 Dec 18	71.61000 -0.12	73.04	70.97	72.00	32,800
04 Dec 18	71.73000 -2.51	74.51	71.59	74.07	173,700
03 Dec 18	74.24000 -0.06	76.42	73.15	75.92	110,500
30 Nov 18	74.30000 +1.03	75.60	73.26	73.50	166,900
29 Nov 18	73.27000 +0.49	73.52	71.59	72.69	107,100
28 Nov 18	72.78000 +5.24	72.91	67.54	67.82	179,100
27 Nov 18	67.54000 -1.39	69.14	67.37	68.56	76,900
26 Nov 18	68.93000 +0.40	69.54	68.39	69.07	128,700
23 Nov 18	68.53000 +1.63	69.01	67.61	67.65	84,600
22 Nov 18	66.90000 +1.38	68.50	66.78	66.90	53,500
21 Nov 18	65.52000 +0.52	66.47	64.90	65.78	169,000
20 Nov 18	65.00000 +0.01	65.88	63.40	64.84	153,400
19 Nov 18	64.99000 -2.73	67.62	64.41	67.62	160,100
16 Nov 18	67.72000 +0.39	67.93	66.00	66.80	99,200
15 Nov 18	67.33000 +2.43	68.47	64.43	64.44	168,000
14 Nov 18	64.90000 -2.41	68.51	63.54	67.56	292,200
13 Nov 18	67.31000 -1.03	70.00	66.97	68.88	198,300
12 Nov 18	68.34000 -5.69	74.06	67.29	74.06	345,400
09 Nov 18	74.03000 -14.60	81.93	73.00	81.93	415,100
08 Nov 18	88.63000 -0.53	89.87	88.31	89.43	42,500
07 Nov 18	89.16000 +1.39	90.46	87.83	88.15	39,000
06 Nov 18	87.77000 +1.00	88.25	86.80	86.85	29,200
05 Nov 18	86.77000 -1.60	88.21	86.26	88.21	85,600
02 Nov 18	88.37000 -1.18	91.11	87.89	89.75	41,100
01 Nov 18	89.55000 +0.67	89.88	87.64	89.31	73,100
31 Oct 18	88.88000 +3.33	89.76	86.63	86.79	59,900
30 Oct 18	85.55000 +1.78	86.57	83.33	83.87	27,100
29 Oct 18	83.77000 -1.22	87.01	83.12	85.79	72,000
26 Oct 18	84.99000 -1.07	86.31	84.57	85.07	102,200
25 Oct 18	86.06000 +0.81	86.39	84.71	85.27	89,600
24 Oct 18	85.25000 -2.16	88.02	85.18	87.86	73,400
23 Oct 18	87.41000 -3.97	89.09	86.64	88.11	119,400
22 Oct 18	91.38000 +2.94	91.88	89.04	89.15	169,600
19 Oct 18	88.44000 -1.93	91.51	88.27	90.64	141,500
18 Oct 18	90.37000 +3.26	90.39	87.02	87.02	157,700
17 Oct 18	87.11000 +0.86	87.32	84.84	86.52	103,600
16 Oct 18	86.25000 +2.31	86.86	84.32	84.32	122,200
15 Oct 18	83.94000 -0.83	84.97	83.38	84.85	58,700
12 Oct 18	84.77000 +2.69	86.11	83.00	83.02	110,900
11 Oct 18	82.08000 +0.54	83.98	80.85	81.14	191,500
10 Oct 18	81.54000 -4.46	85.77	79.63	85.77	265,400
09 Oct 18	86.00000 -4.64	90.35	85.90	90.35	163,700
05 Oct 18	90.64000 -0.56	91.75	89.52	91.11	70,400
04 Oct 18	91.20000 -1.71	93.25	91.01	92.91	45,200
03 Oct 18	92.91000 -0.26	93.85	92.19	93.35	37,800
02 Oct 18	93.17000 -3.12	96.50	92.19	96.39	83,800
01 Oct 18	96.29000 -0.84	98.40	96.00	97.74	43,600
28 Sep 18	97.13000 -0.35	99.00	96.85	97.33	46,100
27 Sep 18	97.48000 -0.34	98.38	97.18	97.98	41,600
26 Sep 18	97.82000 +3.46	98.22	94.36	94.36	123,300
25 Sep 18	94.36000 -0.56	95.16	93.58	95.16	51,900
24 Sep 18	94.92000 +2.06	95.76	92.97	92.97	76,800
21 Sep 18	92.86000 -0.61	93.86	92.86	93.58	48,300
20 Sep 18	93.47000 -0.20	94.90	92.83	93.73	21,800
19 Sep 18	93.67000 +0.89	94.47	92.61	92.73	94,300
18 Sep 18	92.78000 +0.43	93.60	92.20	92.35	44,300
17 Sep 18	92.35000 -2.17	95.30	92.27	94.59	45,900
14 Sep 18	94.52000 +0.34	95.00	93.60	94.18	35,900
13 Sep 18	94.18000 -1.05	95.61	93.98	95.25	60,200
12 Sep 18	95.23000 -1.89	97.00	94.62	97.00	67,500
11 Sep 18	97.12000 +0.92	97.34	95.91	95.98	109,600
10 Sep 18	96.20000 +0.93	97.00	95.66	95.66	44,300
07 Sep 18	95.27000 +0.14	96.23	94.19	94.31	289,500
06 Sep 18	95.13000 -2.35	95.94	92.58	95.94	182,800
05 Sep 18	97.48000 -1.06	98.64	96.80	98.64	39,900
04 Sep 18	98.54000 +0.07	98.99	96.96	98.61	58,600
31 Aug 18	98.47000 +0.07	99.00	97.77	98.69	40,200
30 Aug 18	98.40000 +0.25	99.02	98.04	98.10	33,100
29 Aug 18	98.15000 +0.60	98.99	96.85	97.80	42,000
28 Aug 18	97.55000 -0.52	99.45	97.30	98.69	56,600
27 Aug 18	98.07000 +1.87	98.78	96.21	96.25	42,900
24 Aug 18	96.20000 +1.50	96.88	94.56	94.96	36,800
23 Aug 18	94.70000 -1.01	96.12	94.65	95.62	37,600
22 Aug 18	95.71000 -1.15	97.08	95.58	97.08	45,300
21 Aug 18	96.86000 +0.95	97.69	96.31	96.40	45,300
20 Aug 18	95.91000 +0.21	96.75	95.52	96.20	32,900
17 Aug 18	95.70000 -4.00	99.56	95.53	99.56	82,000
16 Aug 18	99.70000 +0.04	100.00	99.10	99.84	46,200
15 Aug 18	99.66000 -0.32	100.68	99.25	100.28	75,200
14 Aug 18	99.98000 +0.86	100.18	98.83	98.83	79,000
13 Aug 18	99.12000 +3.52	99.56	95.93	95.94	101,800
10 Aug 18	95.60000 -1.44	97.18	95.17	97.01	83,600
09 Aug 18	97.04000 +0.20	98.40	96.90	96.90	140,800
08 Aug 18	96.84000 +2.18	97.25	92.66	94.22	123,400
07 Aug 18	94.66000 +2.01	95.08	93.39	93.39	70,000
03 Aug 18	92.65000 +3.43	93.00	88.20	90.00	82,000
02 Aug 18	89.22000 +0.07	89.59	88.65	88.95	47,700
01 Aug 18	89.15000 +1.37	89.41	88.14	88.14	44,600
31 Jul 18	87.78000 +0.07	88.37	86.83	87.73	58,800
30 Jul 18	87.71000 -5.47	93.35	87.57	93.35	133,800
27 Jul 18	93.18000 -1.88	95.20	92.47	95.02	89,900
26 Jul 18	95.06000 -1.06	95.85	94.53	95.79	61,600
25 Jul 18	96.12000 +1.46	96.55	94.40	94.47	64,500
24 Jul 18	94.66000 +1.26	94.85	93.31	93.39	107,300
23 Jul 18	93.40000 +0.61	93.42	92.42	92.77	123,700
20 Jul 18	92.79000 -0.53	95.85	92.02	93.32	75,600
19 Jul 18	93.32000 +2.55	93.85	90.42	90.59	85,400
18 Jul 18	90.77000 +1.59	91.14	88.92	89.18	47,100
17 Jul 18	89.18000 +0.85	89.22	87.51	88.25	68,200
16 Jul 18	88.33000 -0.69	89.08	88.03	88.89	21,300
13 Jul 18	89.02000 -0.01	89.83	88.83	89.00	37,400
12 Jul 18	89.03000 +1.19	89.50	87.66	88.27	71,100
11 Jul 18	87.84000 +0.18	88.24	87.30	87.41	34,100
10 Jul 18	87.66000 -1.08	88.89	87.32	88.89	70,800
09 Jul 18	88.74000 +0.74	89.02	88.28	88.37	57,600
06 Jul 18	88.00000 -0.05	88.55	87.80	88.05	98,000
05 Jul 18	88.05000 -0.45	88.84	87.74	88.84	41,900
04 Jul 18	88.50000 -0.47	89.23	88.50	89.00	9,500
03 Jul 18	88.97000 +0.47	89.43	88.35	88.74	26,500
29 Jun 18	88.50000 +0.61	89.07	87.60	88.34	86,400
28 Jun 18	87.89000 -0.67	89.55	87.41	88.56	99,800
27 Jun 18	88.56000 -1.10	91.55	88.56	90.00	143,000
26 Jun 18	89.66000 +1.60	90.42	87.65	88.06	128,200
25 Jun 18	88.06000 -2.05	89.80	87.77	89.75	103,700
22 Jun 18	90.11000 +0.98	90.24	88.79	89.82	63,700
21 Jun 18	89.13000 +0.13	89.48	87.50	89.13	103,200
20 Jun 18	89.00000 +2.78	89.13	84.88	86.08	73,400
19 Jun 18	86.22000 -1.57	88.38	85.58	87.13	74,800
18 Jun 18	87.79000 +0.68	88.25	86.05	86.89	63,300
15 Jun 18	87.11000 +1.16	87.69	85.56	85.88	52,300
14 Jun 18	85.95000 +0.70	86.89	85.07	85.49	61,300
13 Jun 18	85.25000 +0.40	86.79	84.98	85.06	46,500
12 Jun 18	84.85000 -0.59	85.74	84.39	85.51	65,800
11 Jun 18	85.44000 -0.57	87.22	85.04	86.19	29,100
08 Jun 18	86.01000 +0.54	87.08	85.46	85.46	72,000
07 Jun 18	85.47000 -0.82	86.91	85.20	86.31	49,800
06 Jun 18	86.29000 -1.53	88.10	85.80	87.80	83,100
05 Jun 18	87.82000 +2.03	87.90	85.65	85.80	94,700
04 Jun 18	85.79000 +1.32	85.90	83.66	84.59	79,500
01 Jun 18	84.47000 -0.79	85.74	84.39	85.13	76,800
31 May 18	85.26000 +1.19	86.27	83.86	84.11	151,000
30 May 18	84.07000 +0.40	84.41	83.64	83.91	72,800
29 May 18	83.67000 -0.19	84.74	83.28	83.51	80,900
28 May 18	83.86000 +0.86	83.86	82.35	83.00	49,000
25 May 18	83.00000 +1.40	83.48	81.51	81.51	37,900
24 May 18	81.60000 -0.05	82.25	81.21	81.50	40,400
23 May 18	81.65000 -0.23	82.17	80.53	81.00	30,000
22 May 18	81.88000 +1.57	82.06	80.17	80.47	53,600
18 May 18	80.31000 +0.78	80.53	79.31	79.31	19,700
17 May 18	79.53000 -2.32	81.85	79.50	81.85	49,300
16 May 18	81.85000 -1.01	83.25	81.85	82.62	57,300
15 May 18	82.86000 +2.03	82.88	80.58	80.58	52,400
14 May 18	80.83000 -0.27	81.50	80.21	81.26	34,600
11 May 18	81.10000 -1.31	82.29	80.90	82.29	47,800
10 May 18	82.41000 +0.92	83.00	81.33	81.33	50,900
09 May 18	81.49000 -0.20	81.50	80.22	81.50	50,200
08 May 18	81.69000 -1.13	82.76	80.93	82.18	39,900
07 May 18	82.82000 +1.58	82.84	81.80	82.00	44,200
04 May 18	81.24000 +0.64	82.15	80.20	80.50	29,700
03 May 18	80.60000 -1.45	81.34	79.08	80.84	128,100
02 May 18	82.05000 -1.41	84.25	81.55	83.52	36,900
01 May 18	83.46000 +0.47	83.77	82.56	83.02	52,800
30 Apr 18	82.99000 +0.43	83.48	82.40	82.60	51,800
27 Apr 18	82.56000 -0.02	83.91	82.40	82.71	21,500
26 Apr 18	82.58000 +0.34	83.07	81.60	82.24	54,600
25 Apr 18	82.24000 -1.72	84.54	82.17	83.99	37,100
24 Apr 18	83.96000 -0.63	85.78	83.28	84.95	56,000
23 Apr 18	84.59000 +1.16	84.62	83.28	83.66	40,000
20 Apr 18	83.43000 +1.02	83.74	82.05	82.47	29,300
19 Apr 18	82.41000 -2.67	84.87	81.91	84.87	26,500
18 Apr 18	85.08000 +0.94	85.97	84.40	84.67	32,300
17 Apr 18	84.14000 +1.37	84.55	82.65	83.13	24,400
16 Apr 18	82.77000 +1.26	82.85	81.49	81.85	27,200
13 Apr 18	81.51000 +0.25	81.98	81.22	81.22	17,700
12 Apr 18	81.26000 +1.46	81.39	79.62	79.90	24,200
11 Apr 18	79.80000 -1.01	81.78	79.41	80.60	38,200
10 Apr 18	80.81000 -0.87	82.22	80.50	82.22	27,200
09 Apr 18	81.68000 -0.01	82.42	80.88	82.20	56,900
06 Apr 18	81.69000 -0.34	82.34	81.11	81.78	28,900
05 Apr 18	82.03000 +1.01	82.20	81.02	81.40	34,200
04 Apr 18	81.02000 -1.00	81.86	80.10	80.10	40,800
03 Apr 18	82.02000 +0.83	82.18	80.72	81.38	36,400
02 Apr 18	81.19000 -1.65	82.37	81.17	82.37	28,600
29 Mar 18	82.84000 +1.08	83.46	81.85	82.03	40,500
28 Mar 18	81.76000 -0.22	82.98	80.04	81.78	66,000
27 Mar 18	81.98000 -2.15	85.29	81.68	84.11	47,200
26 Mar 18	84.13000 +1.66	84.51	83.24	84.14	78,100
23 Mar 18	82.47000 -2.21	85.85	82.42	84.87	42,300
22 Mar 18	84.68000 -1.68	86.50	84.02	85.78	47,200
21 Mar 18	86.36000 +0.08	87.31	86.10	86.28	65,200
20 Mar 18	86.28000 +2.61	86.50	83.60	83.60	52,400
19 Mar 18	83.67000 -1.13	85.75	83.37	84.93	27,500
16 Mar 18	84.80000 -1.58	86.66	84.75	86.38	45,900
15 Mar 18	86.38000 +0.52	87.31	85.27	86.10	24,200
14 Mar 18	85.86000 +0.52	86.15	84.34	85.47	45,500
13 Mar 18	85.34000 +0.22	85.50	84.94	85.35	19,300
12 Mar 18	85.12000 +0.12	85.50	84.58	84.88	29,000
09 Mar 18	85.00000 +0.14	85.49	84.10	85.28	34,400
08 Mar 18	84.86000 +1.01	85.02	83.66	83.87	50,800
07 Mar 18	83.85000 -0.42	84.71	83.41	84.34	63,000
06 Mar 18	84.27000 -0.83	85.96	83.50	85.56	85,400
05 Mar 18	85.10000 -1.17	85.90	84.50	85.67	59,400
02 Mar 18	86.27000 +2.02	86.88	84.00	84.00	98,300
01 Mar 18	84.25000 -2.68	84.83	79.99	80.06	220,600
28 Feb 18	86.93000 +2.35	89.05	84.85	85.08	106,000
27 Feb 18	84.58000 -1.32	86.69	83.65	85.50	49,200
26 Feb 18	85.90000 +2.55	86.22	83.55	83.68	57,500
23 Feb 18	83.35000 +1.71	83.48	81.74	82.10	50,300
22 Feb 18	81.64000 -1.00	83.30	81.44	83.01	30,400
21 Feb 18	82.64000 -0.55	83.77	82.02	83.70	30,700
20 Feb 18	83.19000 -0.18	83.98	82.70	83.20	26,200
16 Feb 18	83.37000 +0.14	84.37	82.47	83.29	24,500
15 Feb 18	83.23000 +0.62	83.69	82.02	83.19	25,200
14 Feb 18	82.61000 -0.19	83.05	80.80	82.06	55,700
13 Feb 18	82.80000 +1.71	83.48	80.93	80.93	87,300
12 Feb 18	81.09000 +3.06	82.07	78.26	78.26	57,100
09 Feb 18	78.03000 -0.50	80.39	76.69	78.88	80,100
08 Feb 18	78.53000 -2.02	81.60	78.51	80.75	58,000
07 Feb 18	80.55000 +0.67	81.75	79.83	79.83	42,300
06 Feb 18	79.88000 -0.44	80.78	78.87	79.07	116,800
05 Feb 18	80.32000 -2.75	82.24	79.76	82.24	70,800
02 Feb 18	83.07000 -1.20	84.39	82.10	84.06	69,700
01 Feb 18	84.27000 +1.44	84.42	82.51	82.86	42,200
31 Jan 18	82.83000 +0.25	84.18	82.56	82.95	54,700
30 Jan 18	82.58000 -2.49	84.68	82.50	84.64	51,500
29 Jan 18	85.07000 -0.37	85.59	84.73	85.59	25,000
26 Jan 18	85.44000 +2.22	85.81	83.38	83.56	82,000
25 Jan 18	83.22000 -1.90	85.50	82.80	85.50	90,700
24 Jan 18	85.12000 +0.94	85.41	82.78	84.59	118,400
23 Jan 18	84.18000 +8.06	86.42	77.96	78.00	209,900
22 Jan 18	76.12000 -1.58	77.51	75.75	77.51	36,500
19 Jan 18	77.70000 -1.09	78.80	77.13	78.69	41,100
18 Jan 18	78.79000 +0.62	79.00	77.60	78.40	62,100
17 Jan 18	78.17000 +0.51	78.66	77.51	77.73	55,200
16 Jan 18	77.66000 -0.56	79.39	77.47	78.43	50,500
15 Jan 18	78.22000 -0.34	78.50	76.98	78.50	114,800
12 Jan 18	78.56000 +0.28	78.83	76.70	78.51	55,500
11 Jan 18	78.28000 +0.59	78.82	77.14	77.52	55,400
10 Jan 18	77.69000 +0.39	77.73	76.86	77.16	38,600
09 Jan 18	77.30000 +0.30	77.73	76.85	77.18	114,000
08 Jan 18	77.00000 -0.33	77.93	76.61	77.40	74,900
05 Jan 18	77.33000 +0.94	77.50	76.45	76.45	33,600
04 Jan 18	76.39000 -0.32	76.84	75.67	76.75	31,800
03 Jan 18	76.71000 +0.73	77.49	75.91	75.91	39,900
02 Jan 18	75.98000 -0.81	77.12	75.65	77.12	24,300
29 Dec 17	76.79000 +0.25	77.50	75.36	76.58	64,900
28 Dec 17	76.54000 -0.25	76.79	75.22	76.79	33,600
27 Dec 17	76.79000 +0.15	76.96	76.54	76.54	23,300
22 Dec 17	76.64000 +0.33	77.66	76.15	76.35	91,800
21 Dec 17	76.31000 -0.70	77.45	76.21	77.40	59,100
20 Dec 17	77.01000 -0.14	77.40	76.30	77.40	51,300
19 Dec 17	77.15000 +1.01	77.68	76.10	76.62	60,300
18 Dec 17	76.14000 +0.93	76.46	75.43	75.78	55,400
15 Dec 17	75.21000 +0.23	76.33	75.21	75.36	83,100
14 Dec 17	74.98000 +0.11	75.91	74.55	74.93	43,600
13 Dec 17	74.87000 +0.24	75.50	74.49	74.56	38,900
12 Dec 17	74.63000 -0.59	75.31	74.20	75.22	33,300
11 Dec 17	75.22000 +0.11	75.70	74.18	75.04	65,200
08 Dec 17	75.11000 +0.45	75.64	74.11	74.64	57,200
07 Dec 17	74.66000 +0.50	75.31	73.89	73.98	58,000
06 Dec 17	74.16000 +1.28	74.75	72.71	72.71	80,600
05 Dec 17	72.88000 +0.40	73.92	72.46	72.51	40,400
04 Dec 17	72.48000 -0.73	73.87	72.43	73.87	50,600
01 Dec 17	73.21000 +0.01	73.67	71.85	73.20	76,700
30 Nov 17	73.20000 +1.15	73.44	72.00	72.38	71,900
29 Nov 17	72.05000 -2.48	74.78	71.44	74.78	69,500
28 Nov 17	74.53000 -0.98	75.55	74.34	75.43	42,800
27 Nov 17	75.51000 -0.24	76.20	75.27	76.20	77,200
24 Nov 17	75.75000 +0.20	76.07	75.34	75.85	31,400
23 Nov 17	75.55000 -0.35	75.80	75.00	75.80	21,900
22 Nov 17	75.90000 +0.96	76.15	74.92	75.22	62,000
21 Nov 17	74.94000 -0.17	76.33	73.78	75.27	84,100
20 Nov 17	75.11000 +1.11	75.47	73.25	74.00	68,800
17 Nov 17	74.00000 +1.01	74.20	72.99	72.99	72,300
16 Nov 17	72.99000 +1.32	74.50	71.84	71.99	133,900
15 Nov 17	71.67000 +0.82	72.00	69.59	70.69	72,300
14 Nov 17	70.85000 +0.15	71.42	69.83	70.64	62,700
13 Nov 17	70.70000 +0.76	71.02	69.59	69.73	41,000
10 Nov 17	69.94000 -0.99	70.88	69.88	70.86	46,700
09 Nov 17	70.93000 -0.44	72.13	70.56	71.06	62,400
08 Nov 17	71.37000 -0.23	72.39	70.97	71.73	92,600
07 Nov 17	71.60000 -0.47	72.40	71.33	72.38	99,300
06 Nov 17	72.07000 -0.44	73.14	70.40	73.14	151,200
03 Nov 17	72.51000 +1.55	73.68	71.53	72.39	208,100
02 Nov 17	70.96000 +7.68	71.05	66.03	66.03	412,300
01 Nov 17	63.28000 -1.05	65.11	63.15	64.50	104,600
31 Oct 17	64.33000 -1.89	66.27	63.98	66.27	192,800
30 Oct 17	66.22000 -0.68	67.22	65.57	66.82	78,600
27 Oct 17	66.90000 -0.56	67.81	66.52	67.81	55,300
26 Oct 17	67.46000 +0.95	68.03	66.78	66.84	55,900
25 Oct 17	66.51000 -0.60	67.67	66.00	67.04	77,100
24 Oct 17	67.11000 -0.69	68.07	66.17	67.77	85,100
23 Oct 17	67.80000 +0.43	68.56	67.10	67.44	69,000
20 Oct 17	67.37000 +0.20	68.25	66.88	67.50	83,000
19 Oct 17	67.17000 -0.25	67.39	66.28	67.13	141,900
18 Oct 17	67.42000 -1.53	69.00	67.21	69.00	115,700
17 Oct 17	68.95000 -1.27	70.24	68.71	70.01	95,300
16 Oct 17	70.22000 -0.95	71.40	69.92	71.17	82,200
13 Oct 17	71.17000 -0.13	72.05	70.94	71.24	84,200
12 Oct 17	71.30000 -0.06	72.30	70.96	71.05	88,500
11 Oct 17	71.36000 -0.25	72.00	70.97	71.99	84,400
10 Oct 17	71.61000 -0.51	72.32	71.43	72.32	96,900
06 Oct 17	72.12000 +0.84	72.65	70.83	71.19	120,500
05 Oct 17	71.28000 -0.59	71.91	69.85	71.86	163,500
04 Oct 17	71.87000 -0.91	73.08	70.14	72.60	169,000
03 Oct 17	72.78000 -0.93	74.00	72.50	73.95	103,200
02 Oct 17	73.71000 +0.01	74.48	72.91	73.83	71,600
29 Sep 17	73.70000 -0.11	74.30	73.52	73.82	77,300
28 Sep 17	73.81000 -0.25	74.57	73.50	74.01	66,000
27 Sep 17	74.06000 -0.01	74.91	72.99	74.02	85,900
26 Sep 17	74.07000 +0.13	74.14	73.34	73.97	88,600
25 Sep 17	73.94000 -2.48	76.35	73.52	76.33	91,000
22 Sep 17	76.42000 +1.42	77.39	74.97	74.99	107,700
21 Sep 17	75.00000 -1.13	76.26	74.57	76.26	79,700
20 Sep 17	76.13000 +0.56	76.48	75.46	75.79	69,200
19 Sep 17	75.57000 +0.76	76.29	74.85	75.04	62,400
18 Sep 17	74.81000 +1.34	75.10	74.02	74.02	105,000
15 Sep 17	73.47000 -3.61	76.92	73.47	76.92	585,700
14 Sep 17	77.08000 -0.48	77.99	76.74	77.52	133,000
13 Sep 17	77.56000 +0.07	78.66	76.70	77.50	143,300
12 Sep 17	77.49000 +2.03	78.15	75.87	75.87	167,900
11 Sep 17	75.46000 +1.26	75.93	74.06	75.01	104,300
08 Sep 17	74.20000 -0.44	75.73	73.48	74.84	108,600
07 Sep 17	74.64000 +1.12	75.03	73.41	73.96	87,100
06 Sep 17	73.52000 +0.08	74.22	72.80	73.71	104,500
05 Sep 17	73.44000 +0.66	73.75	71.90	72.86	95,200
01 Sep 17	72.78000 -0.50	73.63	71.30	73.63	99,900
31 Aug 17	73.28000 +3.90	73.97	69.91	69.94	221,400
30 Aug 17	69.38000 +1.43	69.81	68.05	68.22	54,300
29 Aug 17	67.95000 -0.82	68.61	67.89	68.07	47,500
28 Aug 17	68.77000 +0.59	68.92	67.21	68.01	84,400
25 Aug 17	68.18000 -1.64	69.86	67.82	69.85	89,300
24 Aug 17	69.82000 -0.13	70.15	69.53	69.53	109,300
23 Aug 17	69.95000 -1.59	71.33	69.36	71.20	109,500
22 Aug 17	71.54000 +1.13	71.99	70.88	71.05	66,800
21 Aug 17	70.41000 +0.19	72.01	69.92	69.92	113,300
18 Aug 17	70.22000 +0.10	70.65	69.75	70.35	76,300
17 Aug 17	70.12000 +0.56	71.00	69.26	69.58	90,200
16 Aug 17	69.56000 +1.37	70.74	68.22	68.22	159,500
15 Aug 17	68.19000 +0.19	69.12	67.25	68.92	95,100
14 Aug 17	68.00000 +2.21	69.67	65.25	65.25	165,100
11 Aug 17	65.79000 +1.06	65.99	63.26	63.81	190,400
10 Aug 17	64.73000 -1.77	66.25	63.66	65.89	266,300
09 Aug 17	66.50000 -13.19	70.00	66.25	68.00	781,400
08 Aug 17	79.69000 -0.65	80.85	77.70	80.85	80,300
04 Aug 17	80.34000 +0.49	80.75	79.00	80.34	130,800
03 Aug 17	79.85000 -0.72	80.79	79.09	80.57	46,100
02 Aug 17	80.57000 +0.14	81.00	79.99	80.43	75,100
01 Aug 17	80.43000 +0.24	80.71	79.70	80.00	85,900
31 Jul 17	80.19000 -0.95	81.52	80.03	80.91	58,900
28 Jul 17	81.14000 +1.16	81.27	79.84	80.19	61,900
27 Jul 17	79.98000 -1.42	82.36	79.70	82.20	55,600
26 Jul 17	81.40000 -1.33	82.80	80.24	82.80	34,700
25 Jul 17	82.73000 +0.78	83.91	81.03	83.91	41,800
24 Jul 17	81.95000 +1.24	82.24	79.58	79.58	23,300
21 Jul 17	80.71000 -0.54	81.94	80.64	81.65	53,100
20 Jul 17	81.25000 +0.59	81.45	80.28	80.70	43,000
19 Jul 17	80.66000 +0.21	80.78	79.78	80.57	24,600
18 Jul 17	80.45000 +0.40	80.65	79.60	79.68	26,600
17 Jul 17	80.05000 -0.19	81.78	79.50	80.40	34,500
14 Jul 17	80.24000 +0.22	81.32	79.84	80.30	30,300
13 Jul 17	80.02000 -1.18	81.87	80.02	81.00	34,100
12 Jul 17	81.20000 +1.91	81.94	79.75	80.21	67,600
11 Jul 17	79.29000 -0.23	80.48	78.67	80.12	28,600
10 Jul 17	79.52000 +0.99	79.97	78.50	78.62	41,900
07 Jul 17	78.53000 +1.05	78.94	77.50	77.55	42,100
06 Jul 17	77.48000 -0.92	78.69	77.29	78.07	122,700
05 Jul 17	78.40000 -0.27	79.54	77.76	78.27	77,500
04 Jul 17	78.67000 -2.07	81.24	78.65	80.33	35,900
30 Jun 17	80.74000 +0.98	80.92	78.81	79.63	75,800
29 Jun 17	79.76000 -2.69	83.02	79.49	82.44	101,000
28 Jun 17	82.45000 +0.06	83.58	82.41	83.27	58,100
27 Jun 17	82.39000 -2.87	85.54	81.88	84.93	80,400
26 Jun 17	85.26000 -1.43	87.05	85.00	87.05	67,900
23 Jun 17	86.69000 +0.54	87.64	86.00	86.04	23,400
22 Jun 17	86.15000 -0.20	87.00	85.76	86.62	44,100
21 Jun 17	86.35000 +1.35	87.42	85.32	85.35	61,600
20 Jun 17	85.00000 -0.44	87.66	84.23	85.89	53,000
19 Jun 17	85.44000 +1.38	86.73	84.50	84.71	74,500
16 Jun 17	84.06000 +0.38	84.87	82.95	83.96	179,800
15 Jun 17	83.68000 +3.02	84.17	79.31	79.75	119,000
14 Jun 17	80.66000 -0.07	82.51	80.32	81.17	96,600
13 Jun 17	80.73000 -1.15	83.00	80.04	82.46	122,800
12 Jun 17	81.88000 -3.56	85.00	78.50	85.00	177,500
09 Jun 17	85.44000 -3.55	90.10	85.09	89.49	120,000
08 Jun 17	88.99000 +0.13	89.10	87.52	88.00	167,900
07 Jun 17	88.86000 +0.72	89.25	88.00	88.13	49,000
06 Jun 17	88.14000 -1.25	89.80	88.02	89.43	59,400
05 Jun 17	89.39000 -1.40	90.85	88.97	90.85	48,600
02 Jun 17	90.79000 +0.17	91.20	90.33	90.75	44,500
01 Jun 17	90.62000 +0.62	91.01	89.00	89.37	52,300
31 May 17	90.00000 -0.03	90.22	89.07	90.12	128,600
30 May 17	90.03000 -0.94	91.98	89.90	91.98	35,300
29 May 17	90.97000 +0.89	91.20	89.94	90.86	37,000
26 May 17	90.08000 +0.53	90.85	89.00	89.01	50,300
25 May 17	89.55000 -0.11	90.64	88.60	89.93	82,700
24 May 17	89.66000 +1.37	89.97	87.50	89.12	86,000
23 May 17	88.29000 +2.34	89.66	85.95	85.95	124,900
19 May 17	85.95000 +0.80	86.70	84.55	85.52	60,600
18 May 17	85.15000 +1.78	85.33	82.25	82.90	92,300
17 May 17	83.37000 -3.47	86.38	82.85	86.38	126,800
16 May 17	86.84000 +2.31	87.45	84.40	84.40	70,700
15 May 17	84.53000 +0.13	84.60	83.95	84.44	49,500
12 May 17	84.40000 -0.33	85.16	83.88	84.55	43,500
11 May 17	84.73000 -1.40	86.40	84.67	85.74	57,400
10 May 17	86.13000 +0.37	86.26	85.32	85.76	48,800
09 May 17	85.76000 +0.01	86.50	85.43	86.15	56,800
08 May 17	85.75000 -0.35	86.82	85.18	86.01	117,400
05 May 17	86.10000 +0.70	86.69	83.65	86.32	95,800
04 May 17	85.40000 +2.40	86.40	82.70	84.00	143,400
03 May 17	83.00000 -2.75	86.87	82.75	86.50	155,900
02 May 17	85.75000 +1.66	86.36	84.25	84.25	108,400
01 May 17	84.09000 +2.24	85.06	81.87	81.87	117,300
28 Apr 17	81.85000 +1.98	81.95	79.80	80.02	33,100
27 Apr 17	79.87000 -0.73	80.99	78.90	80.99	43,500
26 Apr 17	80.60000 -0.52	81.43	80.38	81.29	65,800
25 Apr 17	81.12000 +1.88	81.95	79.24	79.24	99,500
24 Apr 17	79.24000 +1.56	79.69	78.12	78.87	63,400
21 Apr 17	77.68000 -0.38	78.24	77.44	78.20	34,100
20 Apr 17	78.06000 +1.35	78.52	76.36	77.50	73,900
19 Apr 17	76.71000 +0.02	77.11	76.59	76.73	24,700
18 Apr 17	76.69000 +0.08	76.94	76.39	76.60	68,200
17 Apr 17	76.61000 +0.36	76.82	75.07	76.50	26,700
13 Apr 17	76.25000 +0.76	76.85	75.52	75.52	112,900
12 Apr 17	75.49000 -0.59	76.22	75.27	76.18	47,800
11 Apr 17	76.08000 -1.12	78.04	75.71	77.12	58,100
10 Apr 17	77.20000 +0.87	77.90	76.47	76.47	59,100
07 Apr 17	76.33000 +0.09	76.71	75.81	76.23	40,000
06 Apr 17	76.24000 +0.60	76.52	75.22	75.79	58,300
05 Apr 17	75.64000 -0.92	77.61	75.25	77.47	67,600
04 Apr 17	76.56000 +0.84	77.36	75.45	75.50	78,500
03 Apr 17	75.72000 +1.55	76.22	74.12	74.12	74,700
31 Mar 17	74.17000 -0.04	74.39	73.76	74.00	41,400
30 Mar 17	74.21000 +0.15	75.21	74.00	74.08	67,100
29 Mar 17	74.06000 +0.68	74.39	73.43	73.55	29,500
28 Mar 17	73.38000 +0.11	74.25	72.90	73.36	51,900
27 Mar 17	73.27000 +0.88	73.87	72.00	72.12	52,600
24 Mar 17	72.39000 -0.15	73.40	72.00	72.22	46,700
23 Mar 17	72.54000 +0.28	73.07	71.85	72.10	87,200
22 Mar 17	72.26000 -0.53	72.57	71.40	71.95	57,900
21 Mar 17	72.79000 -0.68	75.38	72.71	73.80	109,600
20 Mar 17	73.47000 +0.87	73.84	72.38	72.68	47,800
17 Mar 17	72.60000 -0.83	73.72	72.54	73.29	74,700
16 Mar 17	73.43000 -0.55	74.28	73.09	74.00	48,200
15 Mar 17	73.98000 +0.80	74.24	73.00	73.36	56,800
14 Mar 17	73.18000 -0.34	73.86	72.71	73.51	39,600
13 Mar 17	73.52000 +0.82	73.95	72.55	72.55	42,500
10 Mar 17	72.70000 -0.34	74.24	72.50	73.71	86,400
09 Mar 17	73.04000 +0.60	74.50	72.17	72.43	153,100
08 Mar 17	72.44000 +2.03	72.55	70.31	70.46	109,300
07 Mar 17	70.41000 -1.21	71.98	70.22	71.27	176,100
06 Mar 17	71.62000 -1.03	72.49	70.90	72.26	142,700
03 Mar 17	72.65000 -2.97	74.23	71.16	74.14	118,000
02 Mar 17	75.62000 +1.75	75.95	73.85	73.99	170,000
01 Mar 17	73.87000 +1.49	74.06	68.25	72.02	240,500
28 Feb 17	72.38000 +0.57	74.04	72.15	72.41	132,800
27 Feb 17	71.81000 -0.39	72.68	71.35	72.21	112,100
24 Feb 17	72.20000 -1.66	74.00	71.96	73.99	134,800
23 Feb 17	73.86000 -1.43	75.51	73.80	75.29	53,300
22 Feb 17	75.29000 +0.07	76.17	73.57	75.10	65,500
21 Feb 17	75.22000 +1.01	76.05	73.94	74.99	113,000
17 Feb 17	74.21000 -0.39	74.31	73.36	74.31	59,200
16 Feb 17	74.60000 +2.23	74.60	72.24	72.40	82,200
15 Feb 17	72.37000 +1.46	72.44	70.74	71.00	65,600
14 Feb 17	70.91000 -0.09	71.50	70.00	71.10	90,100
13 Feb 17	71.00000 -0.39	72.19	70.68	71.15	46,400
10 Feb 17	71.39000 +1.61	71.63	69.46	69.46	135,200
09 Feb 17	69.78000 +0.87	70.30	68.90	69.08	99,300
08 Feb 17	68.91000 +2.18	69.26	66.65	66.80	94,100
07 Feb 17	66.73000 +0.54	67.62	65.98	66.00	37,600
06 Feb 17	66.19000 +0.14	66.43	65.30	66.01	34,600
03 Feb 17	66.05000 +0.47	66.14	65.30	65.87	66,300
02 Feb 17	65.58000 +0.66	66.21	64.52	64.98	31,600
01 Feb 17	64.92000 -0.77	65.99	64.88	65.78	52,400
31 Jan 17	65.69000 +0.26	66.19	65.24	65.43	61,000
30 Jan 17	65.43000 -1.37	67.20	65.15	66.99	66,500
27 Jan 17	66.80000 +1.50	67.00	65.19	65.19	57,000
26 Jan 17	65.30000 -0.65	66.14	65.00	66.04	67,200
25 Jan 17	65.95000 +0.22	66.31	65.32	65.70	135,900
24 Jan 17	65.73000 +0.08	65.97	65.06	65.90	40,600
23 Jan 17	65.65000 +0.89	65.96	64.60	64.74	82,700
20 Jan 17	64.76000 +0.32	65.00	64.14	64.72	41,100
19 Jan 17	64.44000 -0.06	65.71	64.27	64.50	42,800
18 Jan 17	64.50000 -0.46	65.46	63.80	64.96	70,000
17 Jan 17	64.96000 +0.56	65.00	63.99	64.25	79,300
16 Jan 17	64.40000 -0.52	64.82	63.99	64.82	23,500
13 Jan 17	64.92000 +1.41	65.41	63.46	63.46	62,400
12 Jan 17	63.51000 +0.04	64.36	62.73	64.00	43,400
11 Jan 17	63.47000 +1.46	63.56	62.08	62.08	93,800
10 Jan 17	62.01000 +0.62	62.44	61.39	61.39	50,500
09 Jan 17	61.39000 +0.53	61.69	60.69	60.92	43,100
06 Jan 17	60.86000 +0.42	61.68	60.20	60.76	40,300
05 Jan 17	60.44000 -0.66	60.94	58.91	60.87	61,100
04 Jan 17	61.10000 -0.02	61.40	60.26	61.11	54,500
03 Jan 17	61.12000 -1.38	62.76	60.50	62.76	81,600
30 Dec 16	62.50000 +0.67	63.77	62.07	62.07	94,100
29 Dec 16	61.83000 +0.01	62.56	61.64	62.04	42,700
28 Dec 16	61.82000 -0.05	62.85	61.59	62.20	48,700
23 Dec 16	61.87000 +0.37	62.39	61.31	61.31	30,000
22 Dec 16	61.50000 -0.49	62.35	60.70	61.81	58,400
21 Dec 16	61.99000 -0.02	62.27	61.28	61.81	30,700
20 Dec 16	62.01000 +1.49	63.11	60.50	60.76	144,500
19 Dec 16	60.52000 +0.25	60.80	59.96	60.00	35,500
16 Dec 16	60.27000 -0.07	61.25	60.10	60.46	52,500
15 Dec 16	60.34000 +0.16	60.45	59.25	59.25	53,500
14 Dec 16	60.18000 +0.19	60.25	59.70	59.99	174,800
13 Dec 16	59.99000 -0.36	60.97	59.91	60.40	70,500
12 Dec 16	60.35000 +2.05	60.93	58.10	58.18	149,500
09 Dec 16	58.30000 +0.57	58.54	57.48	57.88	146,700
08 Dec 16	57.73000 +0.35	57.99	56.47	57.33	72,400
07 Dec 16	57.38000 +0.09	57.61	56.49	57.11	57,100
06 Dec 16	57.29000 -0.77	58.10	56.54	58.10	63,000
05 Dec 16	58.06000 -0.04	59.51	57.81	57.96	95,300
02 Dec 16	58.10000 -1.16	59.43	57.96	59.31	94,800
01 Dec 16	59.26000 -2.76	61.38	57.81	61.20	147,300
30 Nov 16	62.02000 -2.33	64.42	61.40	64.42	70,300
29 Nov 16	64.35000 +0.32	64.45	63.37	63.90	220,900
28 Nov 16	64.03000 -0.10	64.75	63.90	64.15	47,900
25 Nov 16	64.13000 +0.08	64.80	63.94	64.37	26,200
24 Nov 16	64.05000 +0.04	64.62	63.70	63.70	19,400
23 Nov 16	64.01000 -0.13	65.21	63.70	64.00	50,100
22 Nov 16	64.14000 +1.14	64.14	62.71	62.90	78,600
21 Nov 16	63.00000 -0.68	64.44	62.81	64.04	50,700
18 Nov 16	63.68000 +1.34	64.30	62.17	62.50	64,600
17 Nov 16	62.34000 -0.17	62.72	61.86	62.50	46,400
16 Nov 16	62.51000 +0.76	62.95	60.05	62.07	64,700
15 Nov 16	61.75000 -1.69	64.26	61.66	63.60	102,100
14 Nov 16	63.44000 -1.57	65.06	61.64	65.00	172,000
11 Nov 16	65.01000 -3.44	68.77	64.86	68.77	55,600
10 Nov 16	68.45000 +0.43	69.18	68.14	68.14	130,100
09 Nov 16	68.02000 +1.67	68.04	65.00	65.33	78,000
08 Nov 16	66.35000 -0.75	67.05	65.95	66.80	106,700
07 Nov 16	67.10000 +2.07	67.54	64.75	64.75	214,800
04 Nov 16	65.03000 +0.18	65.26	63.40	64.81	78,400
03 Nov 16	64.85000 -0.64	65.74	63.47	64.00	95,700
02 Nov 16	65.49000 -0.63	66.57	65.14	66.42	44,900
01 Nov 16	66.12000 +0.58	67.58	65.73	66.00	134,700
31 Oct 16	65.54000 +3.45	65.77	61.66	61.66	72,800
28 Oct 16	62.09000 -0.84	63.18	61.06	62.75	113,700
27 Oct 16	62.93000 -0.70	64.00	62.63	63.75	382,800
26 Oct 16	63.63000 -2.35	66.00	63.16	65.66	92,500
25 Oct 16	65.98000 -0.21	66.46	64.14	66.00	43,900
24 Oct 16	66.19000 -0.04	66.89	65.88	66.78	29,200
21 Oct 16	66.23000 +0.59	66.62	65.42	65.52	26,200
20 Oct 16	65.64000 -0.36	65.76	64.80	65.70	106,100
19 Oct 16	66.00000 -1.00	67.00	65.50	66.97	39,000
18 Oct 16	67.00000 +1.58	67.10	65.00	66.20	46,700
17 Oct 16	65.42000 -0.75	67.00	65.20	66.15	50,600
14 Oct 16	66.17000 +2.83	66.50	63.88	63.88	59,100
13 Oct 16	63.34000 -2.05	65.24	62.31	64.01	73,100
12 Oct 16	65.39000 +1.13	66.09	63.74	64.30	63,200
11 Oct 16	64.26000 -2.23	66.81	64.20	66.75	127,500
07 Oct 16	66.49000 -0.36	66.99	65.51	66.99	28,700
06 Oct 16	66.85000 -0.08	67.51	66.64	66.89	25,600
05 Oct 16	66.93000 +0.43	69.85	66.62	67.01	67,200
04 Oct 16	66.50000 -0.07	67.49	66.02	66.55	57,100
03 Oct 16	66.57000 -0.26	67.71	66.35	66.85	84,300
30 Sep 16	66.83000 +0.66	67.69	66.00	66.10	58,500
29 Sep 16	66.17000 +1.29	67.91	64.41	64.68	100,500
28 Sep 16	64.88000 +1.47	65.46	63.49	63.99	56,100
27 Sep 16	63.41000 +1.25	64.00	61.50	61.92	104,700
26 Sep 16	62.16000 +0.49	62.47	61.34	61.55	34,100
23 Sep 16	61.67000 -1.58	63.22	61.56	63.10	38,000
22 Sep 16	63.25000 +0.25	63.79	62.79	63.79	40,900
21 Sep 16	63.00000 -0.03	63.43	62.75	63.32	43,500
20 Sep 16	63.03000 +1.24	63.30	61.76	61.85	150,800
19 Sep 16	61.79000 +0.10	64.00	61.79	62.13	68,000
16 Sep 16	61.69000 -0.58	62.45	60.82	62.19	306,200
15 Sep 16	62.27000 -0.98	63.84	61.88	63.29	96,900
14 Sep 16	63.25000 +0.65	63.48	62.60	62.70	102,200
13 Sep 16	62.60000 -0.63	63.25	62.23	62.87	76,300
12 Sep 16	63.23000 +1.25	63.55	61.04	61.66	119,600
09 Sep 16	61.98000 -2.31	63.98	61.40	63.98	107,300
08 Sep 16	64.29000 +0.43	64.34	63.32	63.60	65,900
07 Sep 16	63.86000 -0.08	64.10	62.96	63.85	42,200
06 Sep 16	63.94000 +1.39	64.56	62.85	62.85	68,500
02 Sep 16	62.55000 -0.22	63.62	62.35	62.63	57,800
01 Sep 16	62.77000 +0.63	64.00	62.30	62.30	51,200
31 Aug 16	62.14000 +0.34	63.25	61.58	61.77	53,400
30 Aug 16	61.80000 +0.47	61.89	61.17	61.50	17,000
29 Aug 16	61.33000 -0.32	62.03	60.87	61.65	25,900
26 Aug 16	61.65000 -0.56	62.82	60.92	62.82	38,700
25 Aug 16	62.21000 -0.84	63.13	61.29	63.13	68,600
24 Aug 16	63.05000 +2.34	63.64	60.55	60.55	247,900
23 Aug 16	60.71000 +1.29	60.72	59.50	59.76	138,900
22 Aug 16	59.42000 +0.46	59.51	58.83	58.90	71,100
19 Aug 16	58.96000 +0.62	59.30	58.02	58.10	32,400
18 Aug 16	58.34000 +0.49	58.34	57.58	57.58	52,400
17 Aug 16	57.85000 -0.93	58.88	57.56	58.64	52,100
16 Aug 16	58.78000 -0.48	59.76	58.51	59.70	89,300
15 Aug 16	59.26000 +0.40	60.00	58.52	58.88	33,000
12 Aug 16	58.86000 -0.67	60.31	58.21	59.23	68,000
11 Aug 16	59.53000 +0.02	60.35	59.00	59.70	40,400
10 Aug 16	59.51000 -1.25	60.95	59.02	60.95	40,500
09 Aug 16	60.76000 +0.82	61.00	59.61	60.00	113,600
08 Aug 16	59.94000 -1.87	61.90	59.54	61.90	84,000
05 Aug 16	61.81000 +0.05	62.27	61.67	62.27	35,400
04 Aug 16	61.76000 +0.01	64.07	61.60	61.60	75,800
03 Aug 16	61.75000 -0.99	63.69	61.45	63.28	79,300
02 Aug 16	62.74000 +0.95	63.03	61.59	62.09	101,800
29 Jul 16	61.79000 +0.28	62.65	60.93	61.23	70,000
28 Jul 16	61.51000 +2.32	61.81	58.54	60.02	145,800
27 Jul 16	59.19000 +5.01	60.15	55.31	55.43	260,200
26 Jul 16	54.18000 +1.31	55.67	52.92	52.92	147,800
25 Jul 16	52.87000 -0.72	53.59	52.51	53.59	25,400
22 Jul 16	53.59000 +0.47	53.70	53.08	53.25	34,400
21 Jul 16	53.12000 +0.00	53.33	52.94	53.10	40,700
20 Jul 16	53.12000 +0.59	53.69	52.45	52.53	75,300
19 Jul 16	52.53000 +1.55	52.72	51.01	51.01	102,100
18 Jul 16	50.98000 -0.73	51.84	50.80	51.84	78,900
15 Jul 16	51.71000 -1.33	52.90	50.77	52.90	51,300
14 Jul 16	53.04000 +0.24	53.25	52.48	53.25	51,600
13 Jul 16	52.80000 -0.30	53.25	52.66	53.24	58,100
12 Jul 16	53.10000 +0.22	53.10	52.72	53.00	42,400
11 Jul 16	52.88000 +0.22	53.44	52.73	53.10	65,000
08 Jul 16	52.66000 +1.13	53.20	51.48	51.95	132,800
07 Jul 16	51.53000 +0.46	51.73	50.83	51.02	14,400
06 Jul 16	51.07000 -0.86	51.75	50.67	51.67	73,000
05 Jul 16	51.93000 +0.36	52.21	51.32	51.57	22,600
04 Jul 16	51.57000 -0.31	53.07	51.26	52.00	20,800
30 Jun 16	51.88000 +0.35	52.58	51.34	51.56	56,000
29 Jun 16	51.53000 +0.37	51.89	51.30	51.89	46,200
28 Jun 16	51.16000 +1.49	52.65	50.50	50.50	61,900
27 Jun 16	49.67000 -1.74	50.94	49.44	50.55	103,100
24 Jun 16	51.41000 -2.40	53.48	49.25	50.00	100,700
23 Jun 16	53.81000 +1.56	54.31	51.98	52.52	223,400
22 Jun 16	52.25000 +0.45	52.74	51.69	51.80	63,000
21 Jun 16	51.80000 +0.55	52.21	51.44	51.90	129,900
20 Jun 16	51.25000 +1.73	52.00	49.98	49.98	130,100
17 Jun 16	49.52000 -0.48	50.22	49.05	50.12	81,300
16 Jun 16	50.00000 +0.09	50.21	48.94	49.26	70,100
15 Jun 16	49.91000 +1.15	50.25	48.55	48.78	38,500
14 Jun 16	48.76000 -1.24	49.88	48.55	49.58	23,900
13 Jun 16	50.00000 +1.45	50.61	47.33	47.33	65,500
10 Jun 16	48.55000 -1.54	49.93	47.43	49.63	78,400
09 Jun 16	50.09000 +0.46	50.50	48.82	49.48	19,100
08 Jun 16	49.63000 -1.04	50.99	49.47	50.99	82,100
07 Jun 16	50.67000 -1.12	52.00	50.50	51.93	50,200
06 Jun 16	51.79000 +0.42	51.99	51.37	51.37	35,100
03 Jun 16	51.37000 -0.25	52.00	50.70	51.62	40,200
02 Jun 16	51.62000 -0.51	52.03	51.30	52.02	44,100
01 Jun 16	52.13000 +0.36	52.21	51.28	51.70	55,400
31 May 16	51.77000 +1.23	51.83	50.52	50.52	67,500
30 May 16	50.54000 -0.48	51.89	50.46	51.89	22,000
27 May 16	51.02000 +0.95	51.18	49.90	50.04	83,900
26 May 16	50.07000 +1.18	50.13	48.84	48.98	57,000
25 May 16	48.89000 -0.08	49.20	48.74	49.16	14,000
24 May 16	48.97000 -0.13	50.40	48.50	49.15	75,000
20 May 16	49.10000 +1.19	49.52	48.00	48.26	79,600
19 May 16	47.91000 -0.12	48.35	47.53	48.02	35,200
18 May 16	48.03000 -0.50	48.78	47.62	48.30	32,800
17 May 16	48.53000 -0.39	49.42	48.35	48.85	35,500
16 May 16	48.92000 +0.25	49.75	48.49	48.49	27,100
13 May 16	48.67000 -1.09	49.17	47.68	49.17	103,300
12 May 16	49.76000 +0.15	50.41	49.11	49.87	128,900
11 May 16	49.61000 +0.30	50.47	48.80	49.47	161,800
10 May 16	49.31000 +2.12	49.87	47.27	47.59	236,300
09 May 16	47.19000 -1.75	48.26	46.15	48.26	241,400
06 May 16	48.94000 +2.09	49.62	46.87	46.93	184,500
05 May 16	46.85000 +4.74	48.47	44.01	45.00	297,200
04 May 16	42.11000 -0.81	42.93	41.84	42.51	66,000
03 May 16	42.92000 +2.64	42.96	40.50	40.50	48,500
02 May 16	40.28000 -1.35	41.91	40.21	41.91	61,900
29 Apr 16	41.63000 +0.25	41.93	40.76	41.27	81,100
28 Apr 16	41.38000 -1.86	43.17	41.15	42.93	122,400
27 Apr 16	43.24000 -0.03	43.36	42.78	43.24	62,400
26 Apr 16	43.27000 -0.21	43.77	43.15	43.61	16,900
25 Apr 16	43.48000 +0.19	43.79	43.07	43.11	41,700
22 Apr 16	43.29000 -1.33	44.56	42.71	44.56	100,100
21 Apr 16	44.62000 -0.39	45.42	44.33	45.42	92,400
20 Apr 16	45.01000 -0.99	46.00	44.80	46.00	40,200
19 Apr 16	46.00000 +0.03	46.03	44.39	45.87	82,900
18 Apr 16	45.97000 -0.02	46.10	45.73	45.87	45,300
15 Apr 16	45.99000 +0.02	46.24	45.55	46.01	52,000
14 Apr 16	45.97000 +0.02	46.00	45.26	45.88	30,900
13 Apr 16	45.95000 +0.91	46.29	44.11	45.15	110,600
12 Apr 16	45.04000 -0.96	46.00	44.61	46.00	86,700
11 Apr 16	46.00000 +0.75	46.38	45.38	45.55	151,000
08 Apr 16	45.25000 +0.55	45.86	43.92	44.75	118,900
07 Apr 16	44.70000 -0.94	45.67	43.17	45.35	456,200
06 Apr 16	45.64000 +1.64	45.81	43.91	44.00	400,000
05 Apr 16	44.00000 +0.41	44.32	43.17	43.21	178,300
04 Apr 16	43.59000 -0.88	44.98	42.97	44.98	129,600
01 Apr 16	44.47000 +1.32	44.80	42.39	42.79	181,200
31 Mar 16	43.15000 +1.94	43.15	41.00	41.75	145,800
30 Mar 16	41.21000 +1.73	41.34	39.71	39.99	159,200
29 Mar 16	39.48000 +1.23	39.64	38.07	38.33	132,800
28 Mar 16	38.25000 +0.22	38.54	38.08	38.08	41,100
24 Mar 16	38.03000 +1.23	38.20	36.56	36.79	93,300
23 Mar 16	36.80000 +1.28	37.69	35.51	35.51	108,000
22 Mar 16	35.52000 +0.57	35.62	34.77	34.85	336,000
21 Mar 16	34.95000 +0.07	35.04	34.77	34.99	77,700
18 Mar 16	34.88000 +0.94	35.12	34.00	34.10	216,300
17 Mar 16	33.94000 +0.07	34.15	33.50	33.86	83,100
16 Mar 16	33.87000 +0.00	34.95	33.75	33.95	110,200
15 Mar 16	33.87000 -1.86	35.70	33.53	35.70	178,100
14 Mar 16	35.73000 -0.09	36.49	35.22	35.94	73,200
11 Mar 16	35.82000 +0.22	36.59	35.55	35.75	268,000
10 Mar 16	35.60000 -0.55	36.36	34.55	36.36	97,500
09 Mar 16	36.15000 -0.60	37.15	36.11	37.01	53,000
08 Mar 16	36.75000 +0.52	37.51	35.52	36.01	180,500
07 Mar 16	36.23000 +1.14	36.50	34.66	35.10	121,100
04 Mar 16	35.09000 -1.29	36.40	34.56	36.33	152,000
03 Mar 16	36.38000 -2.19	38.50	36.33	38.50	163,200
02 Mar 16	38.57000 -0.70	39.41	38.24	39.05	52,700
01 Mar 16	39.27000 -0.13	40.46	38.82	39.43	68,600
29 Feb 16	39.40000 +0.26	39.84	39.07	39.14	63,300
26 Feb 16	39.14000 +0.72	39.36	38.24	38.40	44,500
25 Feb 16	38.42000 -0.55	39.08	37.60	38.83	89,100
24 Feb 16	38.97000 -0.83	40.33	38.62	39.74	86,500
23 Feb 16	39.80000 -0.42	40.36	39.60	40.36	137,700
22 Feb 16	40.22000 +0.81	40.52	39.28	39.99	90,300
19 Feb 16	39.41000 +0.94	39.75	38.04	38.08	112,900
18 Feb 16	38.47000 +1.17	39.73	35.10	37.31	161,400
17 Feb 16	37.30000 -0.08	38.50	36.19	36.38	137,800
16 Feb 16	37.38000 +3.92	37.92	35.00	36.38	128,900
12 Feb 16	33.46000 +0.34	33.97	32.60	33.22	92,400
11 Feb 16	33.12000 -1.14	35.01	32.79	35.01	60,800
10 Feb 16	34.26000 -0.23	35.72	34.16	35.01	61,300
09 Feb 16	34.49000 -0.18	36.34	33.91	34.08	81,800
08 Feb 16	34.67000 -3.25	36.36	33.86	35.00	311,700
05 Feb 16	37.91500 -5.72	43.16	37.40	43.16	423,700
04 Feb 16	43.64000 -1.47	45.21	43.22	45.01	81,600
03 Feb 16	45.11000 -1.43	47.33	44.46	47.33	46,200
02 Feb 16	46.54000 -0.02	47.25	45.58	47.17	49,400
01 Feb 16	46.56000 -0.46	47.59	46.41	47.59	36,600
29 Jan 16	47.02000 +1.19	47.50	46.10	46.10	89,200
28 Jan 16	45.83000 -0.65	46.99	45.33	46.58	65,500
27 Jan 16	46.48000 -0.53	47.42	45.99	47.21	60,500
26 Jan 16	47.01000 +0.48	47.28	46.10	46.81	85,400
25 Jan 16	46.53000 -0.42	47.77	45.27	47.77	51,200
22 Jan 16	46.95000 +3.45	47.53	43.96	43.96	148,600
21 Jan 16	43.50000 +0.58	44.02	42.81	43.18	181,900
20 Jan 16	42.92000 -0.58	43.60	38.84	42.00	268,800
19 Jan 16	43.50000 -0.25	45.10	42.84	43.57	115,400
18 Jan 16	43.75000 -1.25	45.70	43.21	43.77	23,000
15 Jan 16	45.00000 -1.30	46.08	43.75	45.24	118,800
14 Jan 16	46.30000 -2.00	47.80	45.68	47.56	159,300
13 Jan 16	48.30000 -0.70	49.88	48.00	49.55	73,800
12 Jan 16	49.00000 +1.13	49.61	47.57	47.93	152,900
11 Jan 16	47.87000 -3.53	52.29	47.03	52.29	190,000
08 Jan 16	51.40000 +3.45	52.01	48.21	48.21	190,000
07 Jan 16	47.95000 -0.03	49.40	46.46	46.66	112,600
06 Jan 16	47.98000 -0.23	48.25	47.20	48.00	39,600
05 Jan 16	48.21000 +2.17	48.29	46.12	46.12	107,300
04 Jan 16	46.04000 -0.88	47.58	45.39	46.69	128,500
31 Dec 15	46.92000 -0.78	48.19	46.79	47.70	103,500
30 Dec 15	47.70000 +0.03	48.00	46.96	47.82	62,900
29 Dec 15	47.67000 +2.87	48.00	44.85	44.85	89,400
24 Dec 15	44.80000 -0.68	45.53	44.00	45.51	24,000
23 Dec 15	45.48000 -0.30	46.52	45.10	46.11	49,500
22 Dec 15	45.78000 -0.41	46.65	45.00	46.25	62,000
21 Dec 15	46.19000 +0.88	46.63	45.56	45.56	111,500
18 Dec 15	45.31000 -0.61	46.00	44.92	45.92	1,086,700
17 Dec 15	45.92000 -0.01	46.46	45.78	45.99	434,000
16 Dec 15	45.93000 -1.00	46.95	45.63	46.95	131,300
15 Dec 15	46.93000 +0.23	47.63	46.80	47.00	285,300
14 Dec 15	46.70000 +0.90	47.20	46.37	46.50	181,700
11 Dec 15	45.80000 -0.67	46.51	45.30	46.51	459,300
10 Dec 15	46.47000 +0.73	47.66	45.63	46.02	129,200
09 Dec 15	45.74000 -0.96	46.70	45.54	46.70	124,200
08 Dec 15	46.70000 -0.25	47.00	46.60	46.95	85,400
07 Dec 15	46.95000 -0.06	47.25	46.78	47.01	49,200
04 Dec 15	47.01000 +0.16	47.10	46.74	46.98	44,900
03 Dec 15	46.85000 -0.70	47.70	46.45	47.60	41,800
02 Dec 15	47.55000 +0.26	47.81	47.00	47.81	85,000
01 Dec 15	47.29000 +0.58	49.01	46.80	47.30	94,800
30 Nov 15	46.71000 +1.18	46.71	45.62	45.74	214,500
27 Nov 15	45.53000 -0.07	45.89	45.06	45.60	22,000
26 Nov 15	45.60000 +0.11	45.84	45.14	45.68	19,100
25 Nov 15	45.49000 +0.28	45.55	44.92	45.54	34,200
24 Nov 15	45.21000 -0.06	45.85	44.80	45.46	47,200
23 Nov 15	45.27000 +0.52	46.03	44.96	44.96	42,600
20 Nov 15	44.75000 +0.76	45.25	43.85	43.99	60,200
19 Nov 15	43.99000 -0.01	44.50	43.55	44.19	49,400
18 Nov 15	44.00000 -0.35	44.78	43.83	44.35	40,600
17 Nov 15	44.35000 -0.28	44.98	43.75	44.51	47,400
16 Nov 15	44.63000 -0.19	44.83	44.10	44.82	28,000
13 Nov 15	44.82000 +0.92	45.49	43.75	43.75	64,900
12 Nov 15	43.90000 -0.96	44.99	43.79	44.80	17,400
11 Nov 15	44.86000 -1.09	45.75	44.26	45.53	45,000
10 Nov 15	45.95000 +0.95	46.41	44.29	44.29	78,900
09 Nov 15	45.00000 +1.59	45.13	43.71	44.01	94,000
06 Nov 15	43.41000 -0.48	43.75	42.17	43.75	68,600
05 Nov 15	43.89000 -0.41	45.00	43.83	44.26	26,900
04 Nov 15	44.30000 -0.74	45.31	44.00	45.04	44,000
03 Nov 15	45.04000 +0.55	45.65	41.50	43.05	87,700
02 Nov 15	44.49000 -1.19	46.87	43.75	45.62	71,700
30 Oct 15	45.68000 -0.51	46.75	45.27	46.74	55,700
29 Oct 15	46.19000 +3.04	47.69	44.82	47.69	135,000
28 Oct 15	43.15000 +2.05	43.15	41.50	41.80	25,900
27 Oct 15	41.10000 -0.17	41.47	40.54	41.31	19,400
26 Oct 15	41.26500 +1.88	41.88	39.66	39.77	41,400
23 Oct 15	39.38000 +0.70	39.38	38.48	38.60	46,500
22 Oct 15	38.68000 +0.17	39.05	38.52	38.86	47,300
21 Oct 15	38.51000 -0.49	39.30	38.24	38.90	18,300
20 Oct 15	39.00000 +0.07	39.20	38.30	38.74	28,100
19 Oct 15	38.93000 -0.14	39.35	38.53	39.35	17,200
16 Oct 15	39.07000 -0.48	39.60	38.60	39.56	17,900
15 Oct 15	39.55000 -0.04	39.84	39.10	39.26	8,400
14 Oct 15	39.59000 -0.65	40.45	39.45	40.26	15,200
13 Oct 15	40.24000 +1.35	40.34	38.01	38.01	43,200
09 Oct 15	38.89000 -1.62	40.79	38.22	40.79	32,300
08 Oct 15	40.51000 -0.31	41.40	39.18	41.00	42,000
07 Oct 15	40.82000 -0.23	41.61	40.43	41.59	23,800
06 Oct 15	41.05000 -2.10	43.30	40.30	43.25	63,200
05 Oct 15	43.15000 +0.15	43.33	42.00	43.15	40,900
02 Oct 15	43.00000 +0.08	43.05	42.40	42.92	40,600
01 Oct 15	42.92000 +1.68	43.57	41.07	41.51	33,200
30 Sep 15	41.24000 +1.64	41.60	39.70	39.70	52,200
29 Sep 15	39.60000 -0.05	39.76	39.10	39.30	44,900
28 Sep 15	39.65000 -0.41	40.46	39.41	39.90	45,800
25 Sep 15	40.06000 -0.93	41.85	39.98	41.07	46,200
24 Sep 15	40.99000 +0.18	41.24	39.46	41.00	33,700
23 Sep 15	40.81000 +0.11	41.14	39.66	40.40	37,000
22 Sep 15	40.70000 +2.79	40.70	37.46	37.46	86,500
21 Sep 15	37.91000 -0.09	38.46	37.66	38.02	28,800
18 Sep 15	38.00000 +0.00	38.20	37.17	37.17	65,900
17 Sep 15	38.00000 +0.25	38.25	37.45	37.45	43,000
16 Sep 15	37.75000 -0.45	38.45	36.80	38.45	49,300
15 Sep 15	38.20000 +1.00	38.50	36.90	37.06	62,200
14 Sep 15	37.20000 +0.53	37.36	36.38	36.64	20,000
11 Sep 15	36.67000 +0.10	36.95	35.92	36.64	29,200
10 Sep 15	36.57000 +0.39	36.57	35.80	35.80	18,400
09 Sep 15	36.18000 -0.54	36.75	36.13	36.65	39,100
08 Sep 15	36.72000 +0.07	36.96	36.36	36.67	8,100
04 Sep 15	36.65000 -0.91	37.73	36.50	37.32	18,300
03 Sep 15	37.56000 +1.31	39.34	35.91	36.25	67,800
02 Sep 15	36.25000 +0.28	36.25	35.55	35.80	28,500
01 Sep 15	35.97000 -0.48	36.83	35.72	35.72	13,300
31 Aug 15	36.45000 -0.27	36.66	34.52	36.00	74,700
28 Aug 15	36.72000 -0.16	37.47	36.57	36.87	29,500
27 Aug 15	36.88000 +0.38	37.95	36.03	37.05	67,600
26 Aug 15	36.50000 +1.95	36.50	33.98	35.21	29,600
25 Aug 15	34.55000 +1.87	36.93	33.35	36.93	46,600
24 Aug 15	32.68000 -0.82	33.81	29.99	31.00	91,600
21 Aug 15	33.50000 -3.22	36.60	33.26	36.06	71,600
20 Aug 15	36.72000 -0.53	37.24	36.26	37.24	32,000
19 Aug 15	37.25000 +0.35	37.89	36.44	37.13	20,500
18 Aug 15	36.90000 +0.55	37.80	36.36	36.36	36,300
17 Aug 15	36.35000 -0.75	38.20	36.35	37.07	41,900
14 Aug 15	37.10000 +1.56	37.53	34.85	35.35	121,700
13 Aug 15	35.54000 +0.57	36.26	34.80	34.80	47,500
12 Aug 15	34.97000 -1.60	36.13	33.70	35.02	73,300
11 Aug 15	36.57000 -1.48	37.68	36.57	37.64	37,800
10 Aug 15	38.05000 -0.06	38.31	37.69	37.84	21,700
07 Aug 15	38.11000 +4.95	38.81	35.29	35.46	132,400
06 Aug 15	33.16000 -0.84	34.00	32.13	34.00	35,800
05 Aug 15	34.00000 +2.70	34.27	31.45	31.45	43,900
04 Aug 15	31.30000 +0.98	31.38	30.15	30.74	17,800
31 Jul 15	30.32000 +0.34	30.44	29.80	30.00	9,200
30 Jul 15	29.98000 +0.73	29.99	29.35	29.62	18,000
29 Jul 15	29.25000 -0.25	29.61	29.14	29.61	4,400
28 Jul 15	29.50000 +0.23	29.64	28.88	29.08	3,700
27 Jul 15	29.27000 -0.19	29.48	29.12	29.48	12,900
24 Jul 15	29.46000 +0.49	29.53	28.74	29.14	6,700
23 Jul 15	28.97000 +0.24	29.75	28.72	28.72	8,600
22 Jul 15	28.73000 +0.00	29.75	28.73	28.86	7,500
21 Jul 15	28.73000 -0.15	28.86	28.49	28.77	9,700
20 Jul 15	28.88000 +0.01	29.18	28.85	28.91	8,400
17 Jul 15	28.87000 -0.71	29.62	27.26	29.45	21,100
16 Jul 15	29.58000 -0.10	30.22	29.22	29.68	14,600
15 Jul 15	29.68000 +0.28	30.00	28.44	28.44	17,400
14 Jul 15	29.40000 +0.40	29.73	28.44	28.44	8,500
13 Jul 15	29.00000 -0.08	29.51	28.98	29.45	12,100
10 Jul 15	29.08000 +0.61	29.15	28.36	28.40	19,300
09 Jul 15	28.47000 +0.91	28.47	27.67	28.00	24,100
08 Jul 15	27.56000 +1.11	27.89	26.49	26.50	34,200
07 Jul 15	26.45000 +0.16	26.50	25.79	26.27	25,000
06 Jul 15	26.29000 -0.50	26.50	26.22	26.22	18,400
03 Jul 15	26.79000 -0.17	27.01	26.79	27.01	1,700
02 Jul 15	26.96000 -0.88	27.84	26.64	27.76	27,300
30 Jun 15	27.84000 -0.41	28.17	27.73	28.17	12,400
29 Jun 15	28.25000 -1.00	28.86	28.10	28.86	7,800
26 Jun 15	29.25000 +0.03	29.42	28.50	29.05	13,100
25 Jun 15	29.22000 +0.82	29.52	28.29	28.32	15,700
24 Jun 15	28.40000 -0.80	28.97	28.09	28.97	20,700
23 Jun 15	29.20000 -0.31	29.66	29.03	29.36	8,600
22 Jun 15	29.51000 -0.73	30.11	29.35	30.11	13,800
19 Jun 15	30.24000 -0.01	30.40	30.15	30.25	13,100
18 Jun 15	30.25000 +0.00	30.38	30.17	30.33	8,400
17 Jun 15	30.25000 -0.04	30.58	30.17	30.46	12,100
16 Jun 15	30.29000 +0.29	30.75	30.10	30.50	63,400
15 Jun 15	30.00000 -0.86	30.98	29.85	30.55	30,300
12 Jun 15	30.86000 -0.20	31.10	30.75	31.00	7,600
11 Jun 15	31.06000 -0.33	31.19	30.43	30.95	16,700
10 Jun 15	31.39000 +0.04	31.65	31.24	31.25	80,600
09 Jun 15	31.35000 -0.14	31.50	31.25	31.50	46,600
08 Jun 15	31.49000 +0.04	31.50	31.20	31.25	6,900
05 Jun 15	31.45000 +0.50	31.49	31.00	31.00	7,800
04 Jun 15	30.95000 -0.97	31.95	30.95	31.95	27,900
03 Jun 15	31.92000 +0.90	31.98	30.95	31.20	37,800
02 Jun 15	31.02000 +0.07	31.10	30.95	31.00	35,700
01 Jun 15	30.95000 +0.00	31.29	30.68	30.68	63,400
29 May 15	30.95000 +0.15	31.15	30.81	30.81	26,900
28 May 15	30.80000 -0.30	31.20	30.80	31.12	46,700
27 May 15	31.10000 -0.07	32.18	30.65	31.20	42,000
26 May 15	31.17000 +0.97	31.49	30.20	30.20	103,500
25 May 15	30.20000 +0.72	30.20	29.33	29.33	21,200
22 May 15	29.48000 +0.16	29.58	29.26	29.39	42,700
21 May 15	29.31500 +0.07	29.37	28.98	29.06	66,700
20 May 15	29.25000 -0.25	29.35	29.16	29.25	65,500
19 May 15	29.50000 +0.07	29.75	29.01	29.25	38,500
15 May 15	29.43000 +0.75	29.44	28.55	28.79	111,600
14 May 15	28.68000 +0.63	28.98	27.75	27.77	47,700
13 May 15	28.05000 -0.24	28.35	27.99	28.13	106,500
12 May 15	28.29000 +0.04	28.36	28.20	28.25	31,800
11 May 15	28.25000 -0.33	28.67	27.67	27.90	98,200
08 May 15	28.58000 +0.93	28.95	27.85	27.93	37,200
07 May 15	27.65000 -0.79	29.21	27.65	28.41	92,500
06 May 15	28.44000 -0.29	28.99	28.25	28.99	2,900
05 May 15	28.73000 +1.18	28.94	27.45	27.56	21,100
04 May 15	27.55000 -0.40	28.00	27.40	27.96	63,000
01 May 15	27.95000 +0.24	28.05	27.43	27.71	20,400
30 Apr 15	27.71000 +0.56	27.88	27.00	27.88	16,800
29 Apr 15	27.15000 -0.03	27.55	26.99	27.01	64,900
28 Apr 15	27.18000 -0.92	28.27	26.98	28.27	55,300
27 Apr 15	28.10000 -0.90	29.00	28.06	29.00	202,900
24 Apr 15	29.00000 -0.05	29.00	28.75	29.00	16,800
23 Apr 15	29.05000 +0.18	29.10	28.95	28.95	5,500
22 Apr 15	28.87000 -0.09	29.00	28.54	29.00	6,600
21 Apr 15	28.96000 -0.84	29.95	28.54	29.95	17,500
20 Apr 15	29.80000 +0.00	30.06	29.33	30.00	313,400
17 Apr 15	29.80000 -1.10	30.89	29.38	30.44	203,900
16 Apr 15	30.90000 +2.59	31.72	28.31	28.31	71,000
15 Apr 15	28.31000 +1.24	28.46	27.00	27.13	59,300
14 Apr 15	27.07000 -0.27	27.41	26.90	27.08	17,400
13 Apr 15	27.34000 +0.27	27.34	26.74	27.09	8,900
10 Apr 15	27.07000 +0.90	27.08	26.20	26.20	50,200
09 Apr 15	26.17000 -0.44	26.75	25.70	26.75	10,300
08 Apr 15	26.61000 +0.00	26.61	26.25	26.53	10,300
07 Apr 15	26.61000 +0.18	26.75	26.50	26.68	23,400
06 Apr 15	26.43000 +0.15	26.59	26.32	26.43	8,300
02 Apr 15	26.28000 -0.59	26.85	26.20	26.75	8,400
01 Apr 15	26.87000 +0.37	27.00	26.77	26.77	15,800
31 Mar 15	26.50000 -0.03	26.68	26.42	26.58	56,700
30 Mar 15	26.53000 -0.77	27.30	26.50	27.26	29,900
27 Mar 15	27.30000 -0.22	27.55	26.83	27.54	20,100
26 Mar 15	27.52000 -0.93	28.60	26.50	28.60	42,900
25 Mar 15	28.45000 +0.39	29.42	28.19	28.19	61,700
24 Mar 15	28.06000 +1.10	28.25	27.22	27.22	38,300
23 Mar 15	26.96000 +0.50	27.28	26.40	26.74	18,600
20 Mar 15	26.46000 +0.23	26.81	26.00	26.44	41,500
19 Mar 15	26.23000 +1.32	26.63	24.61	24.94	87,700
18 Mar 15	24.91000 +1.60	24.91	23.88	23.88	710,900
17 Mar 15	23.31000 -0.81	24.20	22.63	24.08	55,300
16 Mar 15	24.12000 -0.24	24.65	24.00	24.65	8,600
13 Mar 15	24.36000 -0.14	24.58	24.32	24.58	1,800
12 Mar 15	24.50000 -0.50	25.21	24.48	25.00	123,500
11 Mar 15	25.00000 +0.65	25.21	24.20	24.20	83,400
10 Mar 15	24.35000 +0.34	24.35	23.98	24.00	59,100
09 Mar 15	24.01000 -0.38	24.44	23.85	24.44	16,100
06 Mar 15	24.39000 -0.61	24.95	24.11	24.95	39,700
05 Mar 15	25.00000 +0.35	25.00	24.09	24.65	125,900
04 Mar 15	24.65000 +0.24	24.65	24.30	24.31	12,400
03 Mar 15	24.41000 +0.41	24.50	23.80	23.83	48,600
02 Mar 15	24.00000 -0.99	24.83	23.85	24.82	62,000
27 Feb 15	24.99000 -0.50	25.30	24.00	25.26	222,000
26 Feb 15	25.49000 +1.48	25.55	24.32	24.32	134,900
25 Feb 15	24.01000 +2.20	24.20	22.00	22.00	294,100
24 Feb 15	21.80500 +0.01	21.97	21.65	21.97	26,400
23 Feb 15	21.80000 -0.11	22.00	21.65	21.97	17,200
20 Feb 15	21.91000 -0.06	21.97	21.91	21.97	102,500
19 Feb 15	21.97000 -0.02	21.97	21.82	21.97	2,600
18 Feb 15	21.99000 +0.18	22.00	21.65	22.00	12,200
17 Feb 15	21.81000 +0.40	22.34	21.56	22.34	16,900
13 Feb 15	21.41000 -0.46	21.88	21.40	21.75	14,700
12 Feb 15	21.87000 +1.05	21.87	21.00	21.00	6,800
11 Feb 15	20.82000 +0.12	21.45	20.80	20.84	16,200
10 Feb 15	20.70000 +0.95	20.81	19.89	19.89	22,300
09 Feb 15	19.75000 +0.25	19.75	19.49	19.49	33,900
06 Feb 15	19.50000 +0.02	19.50	19.39	19.45	19,200
05 Feb 15	19.48000 +0.16	19.52	19.22	19.22	15,900
04 Feb 15	19.32000 +0.12	19.48	19.26	19.29	8,300
03 Feb 15	19.20000 -0.16	19.70	18.75	19.52	473,900
02 Feb 15	19.36000 +0.36	19.75	19.05	19.10	35,500
30 Jan 15	19.00000 +0.25	19.00	18.75	18.75	2,700
29 Jan 15	18.75000 -0.10	18.85	18.75	18.85	1,300
28 Jan 15	18.85000 +0.00	18.90	18.79	18.85	19,200
27 Jan 15	18.85000 +0.20	18.85	18.64	18.64	28,300
26 Jan 15	18.65000 -0.21	18.79	18.50	18.72	100,000
23 Jan 15	18.86000 -0.28	19.15	18.86	19.15	2,400
22 Jan 15	19.14000 +0.04	19.22	18.89	19.22	44,400
21 Jan 15	19.10000 +0.12	19.10	18.70	18.98	28,800
20 Jan 15	18.98000 +0.29	18.99	18.50	18.72	15,700
19 Jan 15	18.69000 -0.03	18.79	18.64	18.75	8,100
16 Jan 15	18.72000 +0.01	18.83	18.69	18.83	2,400
15 Jan 15	18.71000 -0.01	18.89	18.61	18.89	8,500
14 Jan 15	18.72000 +0.22	19.35	18.27	18.49	131,400
13 Jan 15	18.50000 +0.10	18.50	18.39	18.40	16,900
12 Jan 15	18.40000 -0.05	18.47	18.02	18.47	9,500
09 Jan 15	18.45000 -0.03	18.53	18.27	18.53	700
08 Jan 15	18.48000 +0.33	18.52	18.47	18.47	3,000
07 Jan 15	18.15000 -0.32	18.50	17.78	18.50	2,700
06 Jan 15	18.47000 +0.17	18.65	18.30	18.65	6,900
05 Jan 15	18.30000 -0.20	18.65	18.30	18.65	15,300
02 Jan 15	18.50000 +0.00	18.50	18.50	18.50	0
31 Dec 14	18.50000 +0.17	18.50	18.12	18.12	11,700
30 Dec 14	18.33000 +0.06	18.39	18.10	18.10	2,900
29 Dec 14	18.27000 -0.08	18.47	18.21	18.35	16,400
24 Dec 14	18.35000 -0.19	18.36	18.35	18.36	800
23 Dec 14	18.54000 +0.00	18.54	18.54	18.54	0
22 Dec 14	18.54000 +0.06	18.58	18.37	18.38	14,800
19 Dec 14	18.48000 +0.24	18.59	17.74	18.58	9,300
18 Dec 14	18.24000 -0.66	18.49	17.34	17.80	51,200
17 Dec 14	18.90000 +0.04	19.00	18.60	19.00	53,100
16 Dec 14	18.86000 -0.14	19.05	18.64	18.64	60,700
15 Dec 14	19.00000 -0.40	19.25	18.70	19.25	17,000
12 Dec 14	19.40000 +0.80	19.40	18.60	18.60	20,500
11 Dec 14	18.60000 -0.03	18.80	18.55	18.56	15,100
10 Dec 14	18.63000 +0.03	18.63	18.52	18.60	15,700
09 Dec 14	18.60000 +0.04	18.70	18.45	18.46	84,000
08 Dec 14	18.56000 -0.12	18.66	18.35	18.51	19,800
05 Dec 14	18.68000 +0.03	18.70	18.50	18.60	3,000
04 Dec 14	18.65000 +0.14	18.87	18.42	18.50	8,900
03 Dec 14	18.51000 +0.35	18.51	18.30	18.39	42,600
02 Dec 14	18.16000 +0.01	18.40	18.16	18.27	9,400
01 Dec 14	18.15000 -0.10	18.42	18.15	18.25	39,600
28 Nov 14	18.25000 -0.06	18.36	18.25	18.36	7,200
27 Nov 14	18.31000 -0.04	18.36	18.30	18.30	1,400
26 Nov 14	18.35000 +0.05	18.36	18.30	18.30	15,300
25 Nov 14	18.30000 -0.81	18.71	18.15	18.71	77,300
24 Nov 14	19.11000 -0.29	19.33	18.41	19.31	29,400
21 Nov 14	19.40000 +0.22	19.50	19.19	19.19	119,600
20 Nov 14	19.18000 +0.91	19.50	18.36	18.36	6,200
19 Nov 14	18.27000 +0.45	18.27	17.92	17.92	800
18 Nov 14	17.82000 +0.09	17.82	17.60	17.63	2,600
17 Nov 14	17.73000 +0.00	17.73	17.73	17.73	0
14 Nov 14	17.73000 +0.11	17.73	17.62	17.62	500
13 Nov 14	17.62000 +0.11	17.62	17.62	17.62	400
12 Nov 14	17.51000 +0.01	17.75	17.51	17.60	2,600
11 Nov 14	17.50000 -0.30	17.90	17.40	17.90	50,900
10 Nov 14	17.80000 -0.10	17.92	17.46	17.88	44,300
07 Nov 14	17.90000 +0.08	17.97	17.29	17.92	21,000
06 Nov 14	17.82000 +0.65	18.03	17.20	17.27	22,900
05 Nov 14	17.17000 +0.09	17.18	16.95	17.02	15,600
04 Nov 14	17.07500 +0.08	17.09	17.00	17.00	32,100
03 Nov 14	17.00000 +0.25	17.19	16.84	16.84	12,400
31 Oct 14	16.75000 +0.65	16.85	16.20	16.20	9,000
30 Oct 14	16.10000 +0.20	16.10	15.90	15.91	6,700
29 Oct 14	15.90000 -0.01	15.90	15.90	15.90	700
28 Oct 14	15.91000 +0.12	15.91	15.80	15.81	5,600
27 Oct 14	15.79000 +0.10	15.79	15.78	15.78	400
24 Oct 14	15.69000 -0.31	15.91	15.69	15.91	1,900
23 Oct 14	16.00000 +0.00	16.00	15.68	15.96	9,300
22 Oct 14	16.00000 +0.45	16.00	15.71	15.71	1,400
21 Oct 14	15.55000 +0.09	15.56	15.55	15.55	700
20 Oct 14	15.46000 +0.20	15.46	15.36	15.36	500
17 Oct 14	15.26000 -0.53	15.88	15.26	15.61	2,100
16 Oct 14	15.79000 -0.10	15.79	15.74	15.74	700
15 Oct 14	15.89000 +0.04	15.89	15.14	15.75	45,000
14 Oct 14	15.85000 -0.15	16.00	15.69	15.99	4,200
10 Oct 14	16.00000 +0.50	16.00	15.51	15.59	2,000
09 Oct 14	15.50000 -0.25	15.50	15.05	15.07	8,000
08 Oct 14	15.75000 -0.12	15.78	15.01	15.78	15,000
07 Oct 14	15.87000 -0.43	16.30	15.87	16.30	13,500
06 Oct 14	16.30000 -0.02	16.32	15.76	15.76	11,000
03 Oct 14	16.32000 +0.00	16.32	16.32	16.32	39,000
02 Oct 14	16.32000 +0.09	16.32	15.57	15.57	1,700
01 Oct 14	16.23000 +0.29	16.25	16.03	16.03	2,000
30 Sep 14	15.94000 +0.19	15.94	15.65	15.75	5,100
29 Sep 14	15.75000 -0.05	15.80	15.75	15.80	7,100
26 Sep 14	15.80000 -0.20	16.00	15.80	16.00	900
25 Sep 14	16.00000 +0.00	16.01	16.00	16.01	5,000
24 Sep 14	16.00000 -0.34	16.27	16.00	16.25	7,300
23 Sep 14	16.34000 -0.66	16.91	16.25	16.90	3,900
22 Sep 14	17.00000 -0.47	17.30	17.00	17.30	7,400
19 Sep 14	17.47000 -0.02	17.49	17.39	17.39	12,000
18 Sep 14	17.49000 +0.75	17.49	16.83	16.83	3,000
17 Sep 14	16.74000 -0.17	16.90	16.54	16.90	1,300
16 Sep 14	16.91000 -0.04	17.00	16.85	16.85	15,000
15 Sep 14	16.95000 -0.04	17.00	16.80	17.00	8,000
12 Sep 14	16.99000 -0.01	17.00	16.71	17.00	6,400
11 Sep 14	17.00000 -0.07	17.00	16.60	17.00	6,900
10 Sep 14	17.07000 -0.22	17.08	17.06	17.08	1,600
09 Sep 14	17.29000 +0.21	17.88	16.98	17.10	4,800
08 Sep 14	17.08000 +0.58	17.08	16.60	16.60	2,800
05 Sep 14	16.50000 -0.61	17.09	16.50	16.88	5,900
04 Sep 14	17.11000 -0.05	17.79	16.50	17.34	5,000
03 Sep 14	17.16000 -0.42	17.92	17.16	17.65	10,200
02 Sep 14	17.58000 +0.10	17.58	17.40	17.40	6,000
29 Aug 14	17.48000 +0.33	17.48	17.06	17.06	200
28 Aug 14	17.15000 -0.06	17.25	17.15	17.15	1,800
27 Aug 14	17.20500 -0.05	17.25	17.20	17.25	1,600
26 Aug 14	17.25000 +0.20	17.28	17.00	17.28	21,800
25 Aug 14	17.05000 +0.05	17.05	17.00	17.00	400
22 Aug 14	17.00000 +0.18	17.00	17.00	17.00	2,000
21 Aug 14	16.82000 +0.01	17.00	16.82	16.97	10,600
20 Aug 14	16.81000 -0.19	17.00	16.75	17.00	6,600
19 Aug 14	17.00000 +0.07	17.00	17.00	17.00	12,100
18 Aug 14	16.93000 -0.02	17.00	16.64	16.96	14,600
15 Aug 14	16.95000 +0.00	17.00	16.75	16.75	2,900
14 Aug 14	16.95000 +0.75	17.35	16.43	16.43	25,100
13 Aug 14	16.20000 +0.05	16.25	16.15	16.15	18,900
12 Aug 14	16.15000 +0.30	16.15	15.60	15.60	53,700
11 Aug 14	15.85000 +0.55	15.99	15.50	15.50	6,700
08 Aug 14	15.30000 +0.05	15.30	15.30	15.30	2,000
07 Aug 14	15.25000 +0.10	15.28	15.01	15.01	3,200
06 Aug 14	15.15000 +0.15	15.25	15.09	15.09	1,800
05 Aug 14	15.00000 +0.00	15.15	15.00	15.15	2,600
01 Aug 14	15.00000 +0.00	15.00	14.55	14.91	7,200
31 Jul 14	15.00000 -0.65	15.41	14.90	15.41	4,500
30 Jul 14	15.65000 +0.05	15.85	15.00	15.51	8,100
29 Jul 14	15.60000 -0.22	15.85	15.51	15.85	5,300
28 Jul 14	15.82000 -0.17	15.85	15.80	15.85	2,600
25 Jul 14	15.99000 +0.04	16.00	15.80	15.80	3,200
24 Jul 14	15.95000 -0.05	16.00	15.75	15.84	211,500
23 Jul 14	16.00000 -0.20	16.48	16.00	16.47	8,800
22 Jul 14	16.20000 +0.20	16.40	16.19	16.39	3,600
21 Jul 14	16.00000 +0.30	16.49	15.99	16.00	13,000
18 Jul 14	15.70000 +0.25	15.70	15.59	15.59	2,100
17 Jul 14	15.45000 +0.15	15.95	15.39	15.43	26,400
16 Jul 14	15.30000 +0.73	15.45	14.98	14.99	20,400
15 Jul 14	14.57000 +0.12	14.57	14.45	14.50	46,000
14 Jul 14	14.45000 +0.35	14.55	14.30	14.40	54,500
11 Jul 14	14.10000 -0.15	14.39	14.10	14.39	2,200
10 Jul 14	14.25000 +0.00	14.25	14.25	14.25	900
09 Jul 14	14.25000 -0.25	14.50	14.10	14.50	6,400
08 Jul 14	14.50000 +0.13	14.50	14.10	14.45	25,400
07 Jul 14	14.37000 +0.12	14.50	14.31	14.49	6,200
04 Jul 14	14.25000 +0.11	14.30	14.15	14.25	11,000
03 Jul 14	14.14000 +0.38	14.24	13.63	13.70	15,700
02 Jul 14	13.76000 +0.41	13.76	13.45	13.45	4,100
30 Jun 14	13.35000 +0.05	13.50	13.29	13.30	9,700
27 Jun 14	13.30000 -0.05	13.35	13.20	13.23	8,700
26 Jun 14	13.35000 +0.30	13.35	13.15	13.15	33,000
25 Jun 14	13.05000 +0.00	13.06	13.02	13.02	13,500
24 Jun 14	13.05000 +0.10	13.06	12.95	12.95	19,200
23 Jun 14	12.95000 -0.03	13.04	12.95	12.96	20,500
20 Jun 14	12.98000 +0.00	13.00	12.97	12.98	7,100
19 Jun 14	12.98000 -0.02	12.98	12.96	12.96	2,400
18 Jun 14	13.00000 +0.05	13.00	12.95	12.95	17,400
17 Jun 14	12.95000 -0.05	13.00	12.95	12.95	18,300
16 Jun 14	13.00000 +0.00	13.00	12.95	12.97	13,000
13 Jun 14	13.00000 -0.03	13.07	13.00	13.07	7,700
12 Jun 14	13.03000 +0.02	13.03	13.00	13.01	30,400
11 Jun 14	13.01000 -0.01	13.04	12.95	13.04	183,700
10 Jun 14	13.02000 +0.00	13.15	12.92	13.00	608,400