FUNDMANAGER.co.uk

Genuine Parts Company

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	123.52000 -6.66	130.20	122.46	126.68	2,166,936
19 Oct 26	130.17999 -3.78	133.89	129.74	133.51	1,441,882
16 Oct 26	133.96001 +0.45	135.38	133.29	134.19	1,254,112
15 Oct 26	133.50999 +1.88	135.50	132.93	133.50	1,125,075
14 Oct 26	131.63000 +0.92	131.84	128.57	129.93	828,323
13 Oct 26	130.71001 +1.09	131.72	128.35	130.47	743,479
12 Oct 26	129.62000 +2.60	129.69	126.01	126.80	624,679
09 Oct 26	127.02000 -1.15	128.37	126.24	128.12	649,560
08 Oct 26	128.17000 +2.76	128.34	123.85	124.99	1,077,801
07 Oct 26	125.41000 -1.97	126.42	124.24	126.18	898,358
06 Oct 26	127.38000 +1.14	128.91	126.92	126.95	727,531
05 Oct 26	126.24000 -1.00	127.47	124.95	127.13	707,937
02 Oct 26	127.24000 +2.12	127.88	125.48	126.32	775,942
01 Oct 26	125.12000 -0.62	126.59	123.93	124.99	981,196
30 Sep 26	125.74000 -1.21	128.12	125.57	127.88	830,455
29 Sep 26	126.95000 -1.18	128.77	126.62	127.55	552,469
28 Sep 26	128.13000 -1.48	129.82	127.54	128.13	741,379
25 Sep 26	129.61000 +0.35	131.09	128.34	129.30	537,879
24 Sep 26	129.25999 +0.50	130.32	128.09	129.18	786,553
23 Sep 26	128.75999 -0.83	130.41	127.47	128.84	691,756
22 Sep 26	129.59000 +3.14	131.45	127.84	128.92	814,284
21 Sep 26	126.45000 -1.63	130.00	126.24	128.86	1,024,358
18 Sep 26	128.08000 -2.80	130.44	127.58	130.21	2,813,058
17 Sep 26	130.88000 +0.36	132.85	130.57	132.71	843,641
16 Sep 26	130.52000 -0.49	132.66	129.39	130.53	889,924
15 Sep 26	131.00999 -2.20	133.79	129.92	133.79	1,198,816
14 Sep 26	133.21001 -0.47	134.23	131.58	132.96	932,895
11 Sep 26	133.67999 -0.48	136.38	133.39	136.38	730,859
10 Sep 26	134.16000 -1.08	135.36	133.05	134.41	943,205
09 Sep 26	135.24001 +1.18	135.91	132.34	132.43	1,063,972
08 Sep 26	134.06000 -4.02	135.85	133.26	135.69	872,282
04 Sep 26	138.08000 +0.46	138.20	135.52	135.52	737,245
03 Sep 26	137.62000 +0.47	138.81	134.38	137.63	947,493
02 Sep 26	137.14999 +2.31	137.56	134.91	135.69	745,215
01 Sep 26	134.84000 -0.83	136.17	134.28	135.25	932,418
31 Aug 26	135.67000 -1.84	137.58	135.63	136.84	1,245,587
28 Aug 26	137.50999 +0.81	137.54	135.39	137.34	733,720
27 Aug 26	136.70000 -2.79	138.98	135.65	137.36	1,259,587
26 Aug 26	139.49001 +1.54	139.89	136.58	138.44	1,645,201
25 Aug 26	137.95000 +2.26	138.21	135.31	136.04	1,210,328
24 Aug 26	135.69000 +1.73	135.76	133.93	134.08	664,027
21 Aug 26	133.96001 +1.04	135.07	132.77	133.42	1,242,871
20 Aug 26	132.92000 -1.62	133.07	129.40	131.55	1,669,860
19 Aug 26	134.53999 +2.65	135.94	132.84	133.69	866,718
18 Aug 26	131.89000 -0.63	134.63	131.85	133.78	938,309
17 Aug 26	132.52000 -2.51	134.51	132.42	133.68	1,076,708
14 Aug 26	135.03000 -0.32	135.88	133.99	134.82	682,876
13 Aug 26	135.35001 +1.34	135.63	133.40	135.31	834,709
12 Aug 26	134.00999 -1.08	135.14	131.72	133.87	1,024,963
11 Aug 26	135.09000 +0.55	137.16	133.22	133.91	1,429,757
10 Aug 26	134.53999 -1.09	134.77	131.96	133.56	1,553,928
07 Aug 26	135.63000 +2.84	135.69	132.85	133.36	819,180
06 Aug 26	132.78999 +1.47	133.10	131.15	131.44	1,143,548
05 Aug 26	131.32001 -1.23	133.21	131.10	132.25	874,873
04 Aug 26	132.55000 +4.03	132.86	127.34	127.69	1,291,415
03 Aug 26	128.52000 +4.15	129.80	127.28	127.98	1,118,755
31 Jul 26	124.37000 -0.46	125.77	123.33	123.33	1,208,812
30 Jul 26	124.83000 -5.15	129.97	123.62	129.44	1,095,003
29 Jul 26	129.98000 +0.27	131.15	127.15	128.77	1,505,055
28 Jul 26	129.71001 +2.01	132.00	128.86	129.99	1,356,109
27 Jul 26	127.70000 +3.49	128.79	124.25	125.00	1,538,588
24 Jul 26	124.21000 +4.16	124.36	120.02	120.02	1,217,752
23 Jul 26	120.05000 -0.32	121.46	118.36	121.13	1,419,620
22 Jul 26	120.37000 +1.25	125.00	119.71	120.87	2,191,271
21 Jul 26	119.12000 -3.28	120.70	109.50	114.99	4,032,018
20 Jul 26	122.40000 -2.42	125.00	121.48	124.83	2,203,703
17 Jul 26	124.82000 -0.84	127.78	123.78	125.09	1,633,630
16 Jul 26	125.66000 +4.66	125.94	121.26	121.26	1,678,137
15 Jul 26	121.00000 -1.16	122.60	120.67	122.60	2,422,970
14 Jul 26	122.16000 -1.36	123.71	121.58	123.30	1,660,063
13 Jul 26	123.52000 -2.10	127.74	123.46	126.73	1,417,625
10 Jul 26	125.62000 +1.35	127.76	124.61	124.91	2,400,100
09 Jul 26	124.27000 -0.46	126.85	123.92	125.14	1,912,719
08 Jul 26	124.73000 -3.94	127.31	124.11	127.31	1,775,275
07 Jul 26	128.67000 +0.01	131.58	128.42	129.51	2,111,927
06 Jul 26	128.66000 -3.91	130.30	125.69	129.20	3,450,350
02 Jul 26	132.57001 +15.17	135.44	116.76	119.41	5,057,705
01 Jul 26	117.40000 -0.58	119.65	116.94	117.93	1,361,437
30 Jun 26	117.98000 +0.80	118.33	116.07	117.15	1,205,475
29 Jun 26	117.18000 +1.16	117.20	114.38	114.92	1,619,879
26 Jun 26	116.02000 +3.03	116.62	112.67	112.67	2,816,921
25 Jun 26	112.99000 +2.26	114.58	110.18	110.82	1,382,003
24 Jun 26	110.73000 +4.26	110.97	107.46	107.54	1,229,662
23 Jun 26	106.47000 +1.36	107.68	104.81	105.50	1,637,686
22 Jun 26	105.11000 -3.59	107.89	105.02	106.68	2,061,142
18 Jun 26	108.70000 +2.58	111.31	107.12	107.12	3,588,188
17 Jun 26	106.12000 -1.15	109.57	105.47	106.64	3,079,884
16 Jun 26	107.27000 +2.63	108.06	105.66	106.48	2,004,418
15 Jun 26	104.64000 +0.89	105.78	104.48	104.50	2,239,891
12 Jun 26	103.75000 +1.49	103.83	101.43	103.22	1,510,496
11 Jun 26	102.26000 +3.83	102.43	98.81	99.02	1,923,844
10 Jun 26	98.43000 -0.98	100.03	97.47	99.55	1,047,376
09 Jun 26	99.41000 +2.34	100.23	97.22	97.52	1,089,412
08 Jun 26	97.07000 -1.08	98.66	96.07	96.88	1,367,699
05 Jun 26	98.15000 -0.48	98.98	96.95	97.66	1,383,457
04 Jun 26	98.63000 +0.35	100.25	97.17	99.75	1,467,559
03 Jun 26	98.28000 -1.07	99.76	98.01	98.68	1,329,206
02 Jun 26	99.35000 +2.09	99.43	97.49	98.15	1,338,374
01 Jun 26	97.26000 -1.44	98.61	96.44	97.51	1,867,434
29 May 26	98.70000 -0.56	99.47	97.89	98.94	2,263,007
28 May 26	99.26000 +0.86	99.37	97.08	97.75	1,364,413
27 May 26	98.40000 +1.35	101.10	98.00	98.00	1,783,831
26 May 26	97.05000 -0.82	97.47	95.57	96.52	1,542,151
22 May 26	97.87000 +0.25	98.75	97.17	97.60	958,445
21 May 26	97.62000 +2.65	98.02	93.47	94.03	1,564,468
20 May 26	94.97000 +2.50	95.55	90.78	92.13	1,467,459
19 May 26	92.47000 -0.70	93.28	91.00	92.11	1,369,355
18 May 26	93.17000 +0.30	94.25	92.11	93.31	2,010,503
15 May 26	92.87000 -4.32	97.71	92.83	97.19	1,738,963
14 May 26	97.19000 -1.68	100.07	96.75	99.43	2,024,707
13 May 26	98.87000 -1.87	101.00	98.56	100.50	1,526,408
12 May 26	100.74000 -0.68	102.33	100.55	101.88	1,270,119
11 May 26	101.42000 -3.30	104.36	100.98	104.16	1,473,431
08 May 26	104.72000 -0.53	106.68	104.50	106.37	955,073
07 May 26	105.25000 -0.24	106.67	105.05	105.44	1,341,676
06 May 26	105.49000 +1.20	106.82	104.26	105.85	1,336,831
05 May 26	104.29000 +0.77	105.08	102.39	102.93	1,070,366
04 May 26	103.52000 -1.47	105.89	103.48	104.08	1,212,228
01 May 26	104.99000 -2.24	108.03	104.25	107.69	1,751,306
30 Apr 26	107.23000 +3.95	107.24	103.89	103.91	2,219,666
29 Apr 26	103.28000 -2.13	104.83	102.85	104.06	1,104,981
28 Apr 26	105.41000 -1.15	108.00	104.93	107.60	969,330
27 Apr 26	106.56000 -2.18	109.65	105.59	108.29	1,680,538
24 Apr 26	108.74000 -1.05	109.89	108.31	109.36	1,101,972
23 Apr 26	109.79000 -1.95	112.33	109.17	111.90	1,639,668
22 Apr 26	111.74000 -3.26	115.86	111.50	114.88	2,483,320
21 Apr 26	115.00000 +2.41	116.77	110.87	114.75	2,866,917
20 Apr 26	112.59000 -1.20	113.75	111.72	113.75	2,171,192
17 Apr 26	113.79000 +2.61	115.83	111.93	111.93	2,035,133
16 Apr 26	111.18000 +0.74	111.83	110.18	110.68	1,380,244
15 Apr 26	110.44000 +0.54	110.48	108.24	109.50	2,142,461
14 Apr 26	109.90000 +0.11	110.59	108.73	109.49	1,611,336
13 Apr 26	109.79000 +2.28	109.86	106.58	107.46	2,337,552
10 Apr 26	107.51000 -1.05	109.53	106.99	109.24	1,812,279
09 Apr 26	108.56000 +1.15	109.14	105.84	107.15	2,195,917
08 Apr 26	107.41000 +3.57	107.72	105.84	106.62	1,893,393
07 Apr 26	103.84000 -1.31	105.30	103.50	104.56	1,307,474
06 Apr 26	105.15000 +1.68	105.17	102.28	102.28	1,610,724
02 Apr 26	103.47000 -1.71	106.17	102.93	105.35	1,937,835
01 Apr 26	105.18000 -0.57	105.94	104.56	105.75	2,871,226
31 Mar 26	105.75000 +1.40	106.05	103.84	105.92	2,240,319
30 Mar 26	104.35000 -0.67	105.63	103.41	104.76	1,865,143
27 Mar 26	105.02000 -0.26	105.70	104.18	105.08	3,343,366
26 Mar 26	105.28000 +0.16	106.48	104.39	104.46	1,821,422
25 Mar 26	105.12000 +2.11	105.68	103.49	103.97	2,327,847
24 Mar 26	103.01000 +1.95	103.41	99.50	99.78	2,154,857
23 Mar 26	101.06000 +4.68	102.72	97.46	98.52	2,776,637
20 Mar 26	96.38000 -2.71	99.96	96.08	99.00	3,647,044
19 Mar 26	99.09000 -1.63	100.52	98.14	99.80	2,241,245
18 Mar 26	100.72000 -2.10	102.44	100.48	101.37	2,051,870
17 Mar 26	102.82000 -1.19	105.22	102.58	104.67	2,981,569
16 Mar 26	104.01000 -1.73	106.50	103.42	105.73	2,414,434
13 Mar 26	105.74000 -1.27	108.01	105.02	108.01	1,721,677
12 Mar 26	107.01000 -2.19	109.32	106.77	108.44	3,482,670
11 Mar 26	109.20000 +0.24	114.78	108.14	109.10	3,380,079
10 Mar 26	108.96000 -2.88	111.80	108.89	111.63	1,812,143
09 Mar 26	111.84000 -3.68	114.56	110.77	113.92	1,584,453
06 Mar 26	115.52000 -1.59	115.79	113.18	114.98	1,099,730
05 Mar 26	117.11000 +1.47	117.13	115.35	115.35	1,294,475
04 Mar 26	115.64000 -0.78	117.05	115.21	116.55	1,280,377
03 Mar 26	116.42000 -2.13	117.36	113.84	116.00	1,122,798
02 Mar 26	118.55000 -0.71	118.63	116.13	117.52	1,132,659
27 Feb 26	119.26000 +2.40	119.57	115.06	115.90	1,468,000
26 Feb 26	116.86000 -0.06	118.00	115.44	117.24	1,269,370
25 Feb 26	116.92000 -1.90	119.24	115.87	118.17	2,098,287
24 Feb 26	118.82000 +2.66	121.01	117.84	118.19	2,378,805
23 Feb 26	116.16000 -1.90	118.15	115.74	117.28	1,506,319
20 Feb 26	118.06000 -1.31	120.00	116.38	118.60	2,276,722
19 Feb 26	119.37000 -1.54	121.09	118.14	120.27	1,914,610
18 Feb 26	120.91000 -4.83	124.32	119.36	123.14	2,667,368
17 Feb 26	125.74000 -21.42	137.38	125.54	137.38	4,107,562
13 Feb 26	147.16000 -0.45	149.29	146.34	147.81	1,202,971
12 Feb 26	147.61000 -1.65	151.57	146.50	150.00	1,884,519
11 Feb 26	149.25999 +2.58	149.80	147.37	148.85	1,005,321
10 Feb 26	146.67999 +0.66	148.12	146.29	147.90	838,011
09 Feb 26	146.02000 -2.49	149.27	145.73	147.87	1,201,875
06 Feb 26	148.50999 +2.30	148.58	145.53	146.10	882,971
05 Feb 26	146.21001 -1.74	147.50	144.82	146.87	1,434,573
04 Feb 26	147.95000 +5.11	148.30	143.77	144.27	1,340,794
03 Feb 26	142.84000 +1.58	145.20	140.34	140.96	1,279,273
02 Feb 26	141.25999 +2.27	141.28	137.44	139.21	865,458
30 Jan 26	138.99001 +0.11	138.99	136.26	137.50	2,047,035
29 Jan 26	138.88000 -1.14	141.56	137.72	140.98	983,072
28 Jan 26	140.02000 +0.64	140.88	138.18	139.55	1,277,719
27 Jan 26	139.38000 +0.20	139.73	137.21	139.42	1,376,309
26 Jan 26	139.17999 +1.55	140.10	137.20	138.30	928,027
23 Jan 26	137.63000 +0.79	138.10	136.60	137.30	823,882
22 Jan 26	136.84000 +0.60	138.00	136.03	136.96	801,804
21 Jan 26	136.24001 +4.27	136.30	132.09	132.57	865,840
20 Jan 26	131.97000 -4.97	135.43	130.96	134.38	1,096,635
16 Jan 26	136.94000 +0.78	137.12	134.99	135.36	953,437
15 Jan 26	136.16000 +2.36	136.40	132.96	133.32	1,775,349
14 Jan 26	133.80000 +1.83	134.16	131.91	132.09	889,113
13 Jan 26	131.97000 +2.76	132.00	128.95	129.10	823,650
12 Jan 26	129.21001 +0.87	129.66	127.34	127.93	1,263,970
09 Jan 26	128.34000 +1.61	128.50	125.95	127.47	1,518,584
08 Jan 26	126.73000 +4.17	127.32	121.40	121.56	1,236,740
07 Jan 26	122.56000 -1.94	125.35	122.17	124.50	738,994
06 Jan 26	124.50000 +1.12	124.89	122.00	122.79	1,025,068
05 Jan 26	123.38000 -0.62	123.76	122.56	122.99	1,135,854
02 Jan 26	124.00000 +1.04	124.82	122.31	123.12	888,948
31 Dec 25	122.96000 -1.07	124.39	122.94	123.71	596,240
30 Dec 25	124.03000 -0.39	124.71	123.62	124.02	715,657
29 Dec 25	124.42000 -1.48	126.48	124.06	126.12	620,638
26 Dec 25	125.90000 +0.41	126.15	124.96	125.31	576,320
24 Dec 25	125.49000 +1.63	125.96	123.41	123.64	487,351
23 Dec 25	123.86000 -1.33	126.08	123.61	125.95	628,697
22 Dec 25	125.19000 -0.27	125.96	124.30	124.98	964,310
19 Dec 25	125.46000 -0.47	126.42	125.24	126.00	1,798,406
18 Dec 25	125.93000 -2.13	128.66	125.23	128.27	1,021,593
17 Dec 25	128.06000 -1.40	130.27	127.69	128.60	1,210,037
16 Dec 25	129.46001 -2.45	132.29	129.34	132.12	879,963
15 Dec 25	131.91000 +0.36	132.62	131.11	132.01	1,618,689
12 Dec 25	131.55000 -2.41	135.00	131.41	134.49	798,166
11 Dec 25	133.96001 +2.72	134.13	131.98	132.00	1,104,476
10 Dec 25	131.24001 +4.71	131.93	126.87	126.87	1,508,869
09 Dec 25	126.53000 -1.84	127.79	124.64	127.60	1,870,106
08 Dec 25	128.37000 -1.87	130.24	128.06	129.75	1,610,471
05 Dec 25	130.24001 -0.09	130.44	128.40	129.03	861,561
04 Dec 25	130.33000 +0.86	130.63	128.99	129.68	771,092
03 Dec 25	129.47000 +0.52	130.99	129.47	129.51	1,091,062
02 Dec 25	128.95000 -1.00	129.97	128.03	129.97	847,747
01 Dec 25	129.95000 -0.45	131.73	129.22	129.22	899,170
28 Nov 25	130.39999 +0.54	131.05	129.73	130.20	315,364
26 Nov 25	129.86000 +0.99	130.25	128.40	128.54	1,101,839
25 Nov 25	128.87000 +2.36	129.38	126.94	127.49	2,083,471
24 Nov 25	126.51000 -2.05	128.66	126.43	128.31	1,148,864
21 Nov 25	128.56000 +3.53	130.21	125.61	125.62	1,154,861
20 Nov 25	125.03000 -0.37	127.24	124.72	125.51	893,228
19 Nov 25	125.40000 -0.81	126.43	124.32	125.92	1,086,561
18 Nov 25	126.21000 -0.37	127.12	125.04	125.82	1,221,935
17 Nov 25	126.58000 -0.68	127.94	125.97	127.13	1,119,433
14 Nov 25	127.26000 -0.47	128.60	126.86	127.84	1,041,867
13 Nov 25	127.73000 +0.63	130.23	127.26	128.76	938,037
12 Nov 25	127.10000 -0.19	128.90	126.96	127.24	1,217,603
11 Nov 25	127.29000 +2.13	127.50	125.00	125.72	787,184
10 Nov 25	125.16000 -1.50	127.26	124.89	126.63	1,288,727
07 Nov 25	126.66000 +1.63	127.20	124.93	125.00	935,517
06 Nov 25	125.03000 +0.44	125.29	123.47	124.01	1,129,983
05 Nov 25	124.59000 +1.90	125.29	122.46	122.61	1,612,616
04 Nov 25	122.69000 -0.92	123.48	121.60	123.04	1,382,311
03 Nov 25	123.61000 -3.70	126.96	123.03	126.30	1,616,059
31 Oct 25	127.31000 -1.09	128.38	126.50	127.49	1,041,438
30 Oct 25	128.39999 -0.75	131.57	128.24	128.81	713,089
29 Oct 25	129.14999 -2.51	131.80	128.63	130.75	1,012,988
28 Oct 25	131.66000 +0.24	132.97	130.42	130.81	871,558
27 Oct 25	131.42000 +0.49	131.43	129.79	130.98	1,172,446
24 Oct 25	130.92999 -2.33	133.99	130.85	133.92	1,293,500
23 Oct 25	133.25999 +0.40	133.68	129.93	133.00	1,614,561
22 Oct 25	132.86000 -1.65	134.73	132.68	134.51	1,347,282
21 Oct 25	134.50999 +2.70	136.87	130.62	133.00	2,764,643
20 Oct 25	131.81000 -1.29	133.52	131.31	133.52	1,662,935
17 Oct 25	133.10001 -0.67	134.56	132.93	134.09	1,312,070
16 Oct 25	133.77000 +0.22	134.16	132.43	133.69	818,098
15 Oct 25	133.55000 -0.11	135.32	132.82	133.72	652,551
14 Oct 25	133.66000 +1.96	133.99	130.86	131.31	735,586
13 Oct 25	131.70000 +1.36	131.86	130.23	130.23	957,765
10 Oct 25	130.34000 -1.18	132.42	129.99	131.52	1,017,288
09 Oct 25	131.52000 -2.16	133.05	130.32	132.77	1,028,641
08 Oct 25	133.67999 -2.33	135.90	133.57	135.90	913,705
07 Oct 25	136.00999 -2.44	138.49	135.69	138.49	818,208
06 Oct 25	138.45000 -1.28	139.52	138.08	139.38	911,895
03 Oct 25	139.73000 -0.66	140.61	139.35	140.07	717,680
02 Oct 25	140.39000 +2.22	140.76	137.98	138.44	1,162,459
01 Oct 25	138.17000 -0.43	139.50	137.61	138.64	790,650
30 Sep 25	138.60001 -0.62	139.82	137.90	139.00	1,033,091
29 Sep 25	139.22000 +1.53	139.38	137.12	137.80	1,204,642
26 Sep 25	137.69000 +1.43	138.32	135.97	136.36	728,680
25 Sep 25	136.25999 -2.35	138.66	135.97	138.01	941,289
24 Sep 25	138.61000 -0.05	139.68	137.78	137.78	894,314
23 Sep 25	138.66000 +0.70	139.76	137.73	137.89	1,571,888
22 Sep 25	137.96001 +0.63	141.46	137.43	140.99	1,420,500
19 Sep 25	137.33000 -0.58	138.75	136.67	138.49	1,414,674
18 Sep 25	137.91000 -1.32	139.60	137.57	138.45	938,473
17 Sep 25	139.23000 -0.40	142.11	139.05	140.12	1,624,787
16 Sep 25	139.63000 +0.59	140.74	138.91	140.05	1,882,758
15 Sep 25	139.03999 -2.24	141.04	138.98	141.04	1,431,512
12 Sep 25	141.28000 -1.49	142.50	140.60	141.74	856,805
11 Sep 25	142.77000 +3.28	143.10	138.74	139.79	1,125,904
10 Sep 25	139.49001 +0.54	139.73	138.01	138.28	1,825,144
09 Sep 25	138.95000 -0.90	139.74	137.57	139.33	1,004,523
08 Sep 25	139.85001 +0.35	140.08	137.74	139.06	1,480,929
05 Sep 25	139.50000 -1.75	142.16	138.05	140.45	2,049,951
04 Sep 25	141.25000 +4.98	143.48	137.24	142.75	3,464,936
03 Sep 25	136.27000 +0.24	136.86	135.23	136.12	667,056
02 Sep 25	136.03000 -3.30	139.18	136.03	138.59	1,022,327
29 Aug 25	139.33000 +0.02	140.49	138.67	139.94	672,342
28 Aug 25	139.31000 -0.54	140.00	138.41	140.00	755,564
27 Aug 25	139.85001 +1.10	140.02	138.30	138.94	535,186
26 Aug 25	138.75000 -0.50	140.66	138.66	139.40	859,790
25 Aug 25	139.25000 -0.25	139.61	138.27	138.86	778,680
22 Aug 25	139.50000 +3.17	140.81	136.98	137.00	943,327
21 Aug 25	136.33000 -0.66	136.81	135.14	136.14	643,014
20 Aug 25	136.99001 -1.76	139.62	136.80	139.06	635,800
19 Aug 25	138.75000 +1.61	139.80	137.54	137.77	681,022
18 Aug 25	137.14000 -0.66	138.10	136.92	138.10	1,250,558
15 Aug 25	137.80000 +0.03	138.90	137.22	138.54	1,285,449
14 Aug 25	137.77000 -0.28	137.87	135.73	136.65	968,655
13 Aug 25	138.05000 +3.29	138.53	134.65	135.04	1,321,923
12 Aug 25	134.75999 +1.36	134.85	133.32	133.90	847,052
11 Aug 25	133.39999 +0.31	134.03	131.87	133.35	779,314
08 Aug 25	133.09000 -0.88	134.03	132.91	134.03	626,357
07 Aug 25	133.97000 +0.52	134.65	131.74	134.19	733,869
06 Aug 25	133.45000 +0.88	133.84	132.29	132.98	957,691
05 Aug 25	132.57001 +1.31	133.02	131.05	131.81	1,263,419
04 Aug 25	131.25999 +2.96	131.56	127.88	127.93	1,227,342
01 Aug 25	128.30000 -0.58	130.05	126.00	129.14	1,652,034
31 Jul 25	128.88000 -3.15	131.99	128.33	130.45	2,171,554
30 Jul 25	132.03000 -1.43	133.77	131.04	133.48	1,968,036
29 Jul 25	133.46001 +0.39	133.59	132.07	132.83	1,349,119
28 Jul 25	133.07001 -0.63	133.75	131.78	133.33	1,191,918
25 Jul 25	133.70000 +0.49	133.79	131.93	132.77	823,068
24 Jul 25	133.21001 -1.47	134.55	132.92	134.52	1,304,296
23 Jul 25	134.67999 +1.37	135.20	132.64	133.88	1,578,183
22 Jul 25	133.31000 +9.42	133.48	122.35	122.35	3,074,079
21 Jul 25	123.89000 +0.98	125.18	122.69	123.24	1,567,863
18 Jul 25	122.91000 -0.62	124.50	121.74	124.11	1,428,216
17 Jul 25	123.53000 +0.98	123.85	122.06	122.44	945,240
16 Jul 25	122.55000 +0.32	122.60	120.38	121.92	784,575
15 Jul 25	122.23000 -2.18	124.80	122.19	124.47	731,839
14 Jul 25	124.41000 -0.13	125.24	123.16	124.84	1,106,850
11 Jul 25	124.54000 -1.48	125.06	123.22	124.78	886,066
10 Jul 25	126.02000 +0.77	127.17	124.38	124.78	1,428,065
09 Jul 25	125.25000 -1.43	126.61	124.57	126.61	1,096,521
08 Jul 25	126.68000 +1.15	126.86	124.40	125.26	986,779
07 Jul 25	125.53000 -1.88	127.71	124.71	126.78	895,651
03 Jul 25	127.41000 -0.06	127.96	126.50	127.30	495,193
02 Jul 25	127.47000 +2.13	127.65	124.45	125.35	1,031,648
01 Jul 25	125.34000 +4.03	126.47	120.63	121.07	1,688,018
30 Jun 25	121.31000 +0.83	121.52	119.56	120.24	1,160,449
27 Jun 25	120.48000 +1.42	120.63	119.25	119.66	1,000,769
26 Jun 25	119.06000 -0.09	120.02	117.31	119.35	922,301
25 Jun 25	119.15000 -2.05	121.22	118.76	121.22	681,151
24 Jun 25	121.20000 -0.09	121.90	120.71	121.62	740,525
23 Jun 25	121.29000 +1.52	121.42	119.10	119.73	1,117,771
20 Jun 25	119.77000 +0.90	119.81	118.51	119.25	1,633,719
18 Jun 25	118.87000 -0.46	120.01	118.67	119.73	959,314
17 Jun 25	119.33000 -1.17	120.60	119.10	119.58	1,201,290
16 Jun 25	120.50000 +0.82	120.71	119.86	120.54	1,346,259
13 Jun 25	119.68000 -2.45	121.88	119.18	120.65	1,228,677
12 Jun 25	122.13000 -1.17	122.65	120.66	122.30	1,490,410
11 Jun 25	123.30000 -3.24	126.22	123.10	125.92	978,249
10 Jun 25	126.54000 +1.29	127.22	124.76	125.48	1,058,118
09 Jun 25	125.25000 -0.02	125.89	122.96	125.25	789,724
06 Jun 25	125.27000 -0.89	126.29	125.01	125.77	663,696
05 Jun 25	126.16000 -0.12	126.65	125.22	126.26	734,710
04 Jun 25	126.28000 -1.47	127.99	126.21	127.64	691,301
03 Jun 25	127.75000 -0.52	128.96	127.02	127.90	997,931
02 Jun 25	128.27000 +1.75	128.31	124.79	125.84	1,131,716
30 May 25	126.52000 +0.15	127.32	124.78	126.08	2,334,593
29 May 25	126.37000 +0.43	126.71	124.76	126.03	1,152,892
28 May 25	125.94000 -1.33	128.38	125.81	127.64	832,067
27 May 25	127.27000 +1.06	127.70	125.94	127.53	1,143,433
23 May 25	126.21000 -0.68	126.71	124.57	124.94	978,633
22 May 25	126.89000 +1.80	127.54	124.77	124.77	924,436
21 May 25	125.09000 -2.93	127.52	124.98	126.92	1,294,990
20 May 25	128.02000 -1.07	129.26	127.90	128.91	1,062,025
19 May 25	129.09000 +0.42	129.37	127.00	127.00	1,131,773
16 May 25	128.67000 +1.19	129.60	127.46	127.63	2,061,315
15 May 25	127.48000 +3.24	127.60	124.13	124.35	1,693,509
14 May 25	124.24000 +3.04	124.78	119.50	120.46	3,001,998
13 May 25	121.20000 -0.79	122.65	121.15	122.48	1,017,276
12 May 25	121.99000 +4.57	122.63	119.83	120.16	1,218,403
09 May 25	117.42000 -0.16	118.30	116.76	117.65	767,343
08 May 25	117.58000 +1.62	118.69	116.37	116.67	1,002,934
07 May 25	115.96000 -1.06	117.76	115.68	117.01	1,087,309
06 May 25	117.02000 -1.68	118.49	116.99	117.61	957,749
05 May 25	118.70000 -1.59	120.18	118.07	119.85	968,099
02 May 25	120.29000 +3.29	120.52	118.14	118.49	949,727
01 May 25	117.00000 -0.55	118.26	116.15	117.06	840,830
30 Apr 25	117.55000 -0.71	118.09	115.47	117.68	1,243,803
29 Apr 25	118.26000 +0.74	118.52	116.28	116.37	1,141,001
28 Apr 25	117.52000 +0.88	118.61	115.99	117.01	1,716,862
25 Apr 25	116.64000 -0.45	117.18	115.42	116.62	1,171,376
24 Apr 25	117.09000 +0.95	117.19	113.81	115.66	1,141,374
23 Apr 25	116.14000 +1.19	118.83	115.05	115.19	1,832,134
22 Apr 25	114.95000 +3.13	118.56	112.47	116.07	2,670,461
21 Apr 25	111.82000 -2.28	113.70	110.65	113.30	2,068,252
17 Apr 25	114.10000 +1.93	114.44	112.41	112.72	1,631,214
16 Apr 25	112.17000 -2.14	114.69	111.54	114.34	1,002,566
15 Apr 25	114.31000 -1.92	117.22	114.28	116.22	1,076,408
14 Apr 25	116.23000 +0.98	116.92	115.23	116.44	1,176,549
11 Apr 25	115.25000 +1.96	115.35	111.44	113.69	1,254,643
10 Apr 25	113.29000 -0.69	113.91	108.99	112.60	1,970,093
09 Apr 25	113.98000 +8.44	114.78	104.01	104.76	2,577,209
08 Apr 25	105.54000 -4.80	114.19	104.62	113.04	2,525,935
07 Apr 25	110.34000 -6.47	114.80	108.86	113.77	2,875,751
04 Apr 25	116.81000 -1.87	119.92	116.38	119.10	1,749,078
03 Apr 25	118.68000 -1.39	120.03	117.25	118.62	1,545,127
02 Apr 25	120.07000 +1.62	120.53	117.35	117.72	1,076,496
01 Apr 25	118.45000 -0.69	118.75	115.85	116.00	1,539,028
31 Mar 25	119.14000 +0.67	119.86	117.75	118.16	1,100,104
28 Mar 25	118.47000 -2.08	120.71	117.98	120.07	1,014,827
27 Mar 25	120.55000 +2.09	121.64	117.66	118.50	2,333,534
26 Mar 25	118.46000 +0.57	119.43	117.99	118.11	2,173,248
25 Mar 25	117.89000 -2.78	120.96	117.55	120.62	1,828,043
24 Mar 25	120.67000 +1.89	121.07	119.20	119.20	830,834
21 Mar 25	118.78000 -1.96	120.54	117.70	119.69	3,063,524
20 Mar 25	120.74000 -3.85	124.86	120.51	123.54	1,686,614
19 Mar 25	124.59000 +0.62	125.01	123.43	123.75	1,333,764
18 Mar 25	123.97000 +0.49	124.18	122.61	123.40	1,279,972
17 Mar 25	123.48000 +1.48	123.87	121.87	121.87	1,462,396
14 Mar 25	122.00000 +2.57	122.44	119.44	120.03	944,288
13 Mar 25	119.43000 -1.90	122.61	119.12	121.36	1,430,174
12 Mar 25	121.33000 -2.25	122.51	120.35	122.50	1,457,860
11 Mar 25	123.58000 -5.44	128.08	123.57	128.08	2,430,503
10 Mar 25	129.02000 +1.85	131.98	126.17	127.42	1,761,428
07 Mar 25	127.17000 +1.24	127.82	123.88	124.57	1,427,346
06 Mar 25	125.93000 +2.31	126.36	120.57	120.93	1,287,744
05 Mar 25	123.62000 +0.75	124.60	122.42	122.80	1,509,375
04 Mar 25	122.87000 -1.13	124.69	122.46	123.01	1,397,549
03 Mar 25	124.00000 -0.88	126.76	123.61	125.75	1,805,557
28 Feb 25	124.88000 +2.19	125.04	123.63	123.63	1,774,188
27 Feb 25	122.69000 +0.59	123.30	121.51	121.86	1,182,463
26 Feb 25	122.10000 -1.03	123.61	121.13	123.35	2,195,292
25 Feb 25	123.13000 +0.95	124.27	122.42	122.69	1,229,436
24 Feb 25	122.18000 +0.55	122.53	120.50	121.80	1,149,769
21 Feb 25	121.63000 -1.64	123.51	121.61	123.51	1,431,685
20 Feb 25	123.27000 +1.20	123.82	121.71	122.71	1,709,121
19 Feb 25	122.07000 +0.42	122.56	119.50	120.34	1,663,470
18 Feb 25	121.65000 -3.25	124.38	118.61	124.38	3,047,144
14 Feb 25	124.90000 +0.22	126.68	124.13	125.38	1,973,621
13 Feb 25	124.68000 +2.42	124.80	122.46	123.10	1,571,727
12 Feb 25	122.26000 +0.56	122.30	120.10	120.10	1,229,196
11 Feb 25	121.70000 +3.26	122.01	117.36	117.36	1,979,604
10 Feb 25	118.44000 +0.70	119.07	117.57	118.57	1,440,042
07 Feb 25	117.74000 -0.30	119.67	117.15	117.99	1,431,703
06 Feb 25	118.04000 -0.30	120.20	117.16	119.09	1,938,276
05 Feb 25	118.34000 +0.82	118.80	117.56	117.99	1,507,662
04 Feb 25	117.52000 +1.60	118.24	115.34	115.34	1,272,819
03 Feb 25	115.92000 -0.33	116.38	113.29	114.43	1,235,905
31 Jan 25	116.25000 -1.91	118.23	115.78	117.43	2,329,283
30 Jan 25	118.16000 +1.82	118.52	116.56	117.00	1,473,922
29 Jan 25	116.34000 -0.97	117.61	115.83	117.13	1,663,704
28 Jan 25	117.31000 -2.83	119.58	117.23	119.43	1,438,297
27 Jan 25	120.14000 +2.91	120.28	117.96	117.96	1,704,357
24 Jan 25	117.23000 -1.09	118.60	116.64	118.20	1,300,473
23 Jan 25	118.32000 +0.66	118.88	117.08	118.51	1,223,400
22 Jan 25	117.66000 -2.41	120.22	115.54	120.22	4,287,960
21 Jan 25	120.07000 +1.55	120.40	118.06	118.52	1,449,005
17 Jan 25	118.52000 -0.90	119.07	116.59	118.00	2,447,889
16 Jan 25	119.42000 +2.04	119.98	117.60	119.12	1,625,837
15 Jan 25	117.38000 +0.36	119.16	116.98	118.71	1,224,932
14 Jan 25	117.02000 +0.51	117.79	116.14	116.58	1,208,433
13 Jan 25	116.51000 +0.60	117.43	115.17	115.95	1,301,096
10 Jan 25	115.91000 -0.62	116.71	114.80	115.23	1,240,315
08 Jan 25	116.53000 -0.08	116.73	114.89	116.01	928,825
07 Jan 25	116.61000 -0.76	119.24	116.33	118.25	847,762
06 Jan 25	117.37000 +0.51	119.20	116.87	117.14	1,067,243
03 Jan 25	116.86000 +0.80	117.22	114.85	116.31	1,170,111
02 Jan 25	116.06000 -0.70	118.84	115.87	117.36	1,040,191
31 Dec 24	116.76000 +0.94	117.46	116.08	116.11	879,376
30 Dec 24	115.82000 -1.14	117.00	115.34	116.19	1,269,043
27 Dec 24	116.96000 +0.41	117.65	115.61	115.99	845,212
26 Dec 24	116.55000 -0.74	117.66	116.22	116.33	884,922
24 Dec 24	117.29000 +1.11	117.29	115.57	116.10	346,150
23 Dec 24	116.18000 +0.45	117.50	114.37	114.85	1,116,484
20 Dec 24	115.73000 +1.11	116.67	113.48	114.36	2,616,237
19 Dec 24	114.62000 -0.97	117.20	114.54	115.64	1,559,257
18 Dec 24	115.59000 -2.90	119.70	115.53	118.35	1,279,331
17 Dec 24	118.49000 -0.09	119.65	117.43	117.97	1,273,682
16 Dec 24	118.58000 -2.64	121.38	118.51	121.15	1,346,060
13 Dec 24	121.22000 -0.56	122.50	120.28	121.66	837,393
12 Dec 24	121.78000 -1.21	122.93	120.02	122.85	936,524
11 Dec 24	122.99000 -2.41	125.48	122.82	125.48	1,467,059
10 Dec 24	125.40000 -0.52	126.54	123.23	125.61	885,880
09 Dec 24	125.92000 +2.50	127.58	124.10	124.20	1,289,807
06 Dec 24	123.42000 -1.20	125.63	122.67	124.99	931,577
05 Dec 24	124.62000 -1.27	126.15	123.86	125.87	1,129,133
04 Dec 24	125.89000 -1.48	127.52	125.78	126.74	794,352
03 Dec 24	127.37000 -0.16	127.92	126.11	127.25	900,044
02 Dec 24	127.53000 +0.80	128.54	126.55	127.59	3,069,311
29 Nov 24	126.73000 -0.14	127.68	126.33	126.52	554,476
27 Nov 24	126.87000 -1.03	128.73	126.59	128.00	776,078
26 Nov 24	127.90000 -1.57	129.02	127.34	128.65	913,635
25 Nov 24	129.47000 +4.67	130.60	126.35	126.53	1,626,584
22 Nov 24	124.80000 +2.11	125.06	123.00	123.30	949,493
21 Nov 24	122.69000 +1.93	122.77	120.29	121.52	971,529
20 Nov 24	120.76000 -0.50	121.67	119.75	121.67	1,038,567
19 Nov 24	121.26000 -2.93	124.00	121.19	122.75	1,001,151
18 Nov 24	124.19000 +1.57	125.00	122.85	123.11	892,891
15 Nov 24	122.62000 -1.23	124.95	122.38	124.46	1,076,399
14 Nov 24	123.85000 +0.17	126.35	123.81	124.99	1,413,055
13 Nov 24	123.68000 +0.98	124.47	122.10	122.39	1,422,586
12 Nov 24	122.70000 +0.34	123.16	121.40	122.08	1,534,731
11 Nov 24	122.36000 -0.05	124.58	122.02	123.22	957,300
08 Nov 24	122.41000 -0.63	123.33	122.16	122.78	1,219,363
07 Nov 24	123.04000 -0.24	124.79	122.38	123.19	1,682,273
06 Nov 24	123.28000 +6.68	123.55	119.08	120.00	2,195,901
05 Nov 24	116.60000 +0.55	116.69	115.25	116.03	1,044,637
04 Nov 24	116.05000 +2.44	116.79	113.97	114.01	1,216,440
01 Nov 24	113.61000 -1.09	115.52	113.29	114.86	1,006,445
31 Oct 24	114.70000 -1.57	116.97	114.08	116.00	2,726,313
30 Oct 24	116.27000 -1.01	119.01	115.93	118.10	1,520,107
29 Oct 24	117.28000 -1.07	118.52	116.57	117.19	2,500,235
28 Oct 24	118.35000 +4.11	119.08	115.37	115.65	3,932,514
25 Oct 24	114.24000 +1.13	114.96	113.00	113.00	2,104,016
24 Oct 24	113.11000 -3.13	115.86	112.93	114.42	2,214,123
23 Oct 24	116.24000 +3.13	116.50	113.15	114.01	2,766,888
22 Oct 24	113.11000 -30.01	122.54	112.74	120.44	6,682,265
21 Oct 24	143.12000 -0.05	144.21	142.47	143.67	986,850
18 Oct 24	143.17000 -0.46	144.29	142.45	144.29	753,086
17 Oct 24	143.63000 +0.47	143.97	142.18	143.12	750,270
16 Oct 24	143.16000 +2.75	143.81	141.53	142.22	879,212
15 Oct 24	140.41000 +0.97	142.24	139.46	139.46	1,144,773
14 Oct 24	139.44000 +2.20	139.60	136.67	136.91	983,437
11 Oct 24	137.24001 +3.80	137.74	133.68	133.68	848,291
10 Oct 24	133.44000 -0.32	134.57	133.01	133.76	596,938
09 Oct 24	133.75999 +0.09	134.97	133.12	134.14	807,603
08 Oct 24	133.67000 -1.32	134.30	132.76	134.00	716,854
07 Oct 24	134.99001 -1.71	136.57	134.80	136.03	606,186
04 Oct 24	136.70000 +0.13	138.31	136.28	137.46	638,158
03 Oct 24	136.57001 -2.20	138.02	136.31	137.85	553,402
02 Oct 24	138.77000 -0.88	139.68	137.88	138.74	666,305
01 Oct 24	139.64999 -0.03	140.51	138.01	139.55	764,912
30 Sep 24	139.67999 -1.56	141.34	138.91	141.34	680,635
27 Sep 24	141.24001 -0.26	143.58	141.03	142.34	610,320
26 Sep 24	141.50000 +2.98	141.63	138.78	139.20	686,403
25 Sep 24	138.52000 -1.14	140.16	138.04	140.16	876,850
24 Sep 24	139.66000 +1.92	139.90	137.06	137.40	845,955
23 Sep 24	137.74001 +0.72	137.93	136.11	137.13	931,873
20 Sep 24	137.02000 -2.12	138.68	135.97	138.59	1,297,694
19 Sep 24	139.14000 +1.05	140.00	138.20	139.61	527,995
18 Sep 24	138.09000 +0.76	141.10	137.85	139.40	481,220
17 Sep 24	137.33000 -0.02	139.25	137.17	137.97	519,978
16 Sep 24	137.35001 +0.00	139.42	136.88	138.32	754,498
13 Sep 24	137.35001 +1.14	137.85	136.13	137.06	816,882
12 Sep 24	136.21001 +1.16	136.24	133.21	135.06	668,012
11 Sep 24	135.05000 -0.71	135.29	132.31	135.00	773,550
10 Sep 24	135.75999 -0.85	136.89	134.72	136.84	724,113
09 Sep 24	136.61000 +2.31	136.84	133.24	134.91	822,396
06 Sep 24	134.30000 -3.04	137.79	134.05	136.31	922,192
05 Sep 24	137.34000 -3.86	141.88	135.01	141.38	1,581,764
04 Sep 24	141.20000 -1.99	144.17	139.35	143.34	730,695
03 Sep 24	143.19000 -0.07	144.44	141.53	142.99	725,060
30 Aug 24	143.25999 +0.98	143.42	141.54	142.77	812,390
29 Aug 24	142.28000 -0.23	143.57	141.77	143.34	465,785
28 Aug 24	142.50999 -0.20	143.54	141.89	142.85	733,386
27 Aug 24	142.71001 -0.29	143.17	142.08	142.90	626,265
26 Aug 24	143.00000 +0.79	144.49	141.83	143.25	798,224
23 Aug 24	142.21001 +0.85	143.57	141.58	142.41	485,649
22 Aug 24	141.36000 -2.30	143.27	140.82	142.98	497,836
21 Aug 24	143.66000 +4.13	143.97	139.99	140.58	828,364
20 Aug 24	139.53000 +0.85	139.59	138.22	138.52	582,490
19 Aug 24	138.67999 -0.18	139.54	138.15	139.25	576,282
16 Aug 24	138.86000 +0.30	139.46	138.28	138.85	623,388
15 Aug 24	138.56000 +1.37	139.95	137.99	138.92	586,772
14 Aug 24	137.19000 +0.34	137.55	136.64	137.06	436,363
13 Aug 24	136.85001 +1.22	137.21	135.26	136.01	463,521
12 Aug 24	135.63000 -1.55	137.49	135.31	137.28	768,976
09 Aug 24	137.17999 -1.31	138.49	136.38	138.36	513,454
08 Aug 24	138.49001 +1.26	139.46	137.25	137.68	744,093
07 Aug 24	137.23000 -2.81	141.92	137.06	140.79	805,009
06 Aug 24	140.03999 +1.69	141.77	138.16	138.35	804,196
05 Aug 24	138.35001 -4.17	141.87	137.18	141.87	1,043,037
02 Aug 24	142.52000 -0.96	143.37	140.60	143.37	1,054,947
01 Aug 24	143.48000 -3.63	149.22	142.40	147.62	1,090,024
31 Jul 24	147.11000 +0.02	148.88	145.85	147.38	2,485,210
30 Jul 24	147.09000 +4.30	147.38	143.67	143.69	939,590
29 Jul 24	142.78999 +0.82	143.38	140.77	141.41	808,544
26 Jul 24	141.97000 +4.00	143.57	138.30	138.50	987,219
25 Jul 24	137.97000 +2.23	140.67	135.48	135.53	1,070,511
24 Jul 24	135.74001 -1.47	137.08	134.71	137.04	1,269,330
23 Jul 24	137.21001 -1.16	139.27	134.39	136.00	2,065,174
22 Jul 24	138.37000 +0.11	139.26	137.13	138.83	1,230,701
19 Jul 24	138.25999 -2.00	140.95	137.43	140.62	3,248,666
18 Jul 24	140.25999 -3.80	144.31	140.18	143.00	965,716
17 Jul 24	144.06000 +2.34	144.16	141.26	141.49	925,524
16 Jul 24	141.72000 +0.49	143.20	140.66	141.99	1,391,603
15 Jul 24	141.23000 +2.94	142.15	137.37	137.61	1,402,640
12 Jul 24	138.28999 +1.78	139.04	136.44	137.80	1,016,342
11 Jul 24	136.50999 +4.03	136.58	133.07	133.07	1,162,793
10 Jul 24	132.48000 +1.44	132.54	130.62	131.56	756,352
09 Jul 24	131.03999 -1.84	132.88	130.82	132.63	923,720
08 Jul 24	132.88000 +0.43	133.93	132.18	132.98	837,070
05 Jul 24	132.45000 -0.93	133.10	130.70	132.80	1,439,312
03 Jul 24	133.38000 -2.60	135.63	132.35	134.93	645,170
02 Jul 24	135.98000 +2.13	136.34	133.38	133.65	1,025,279
01 Jul 24	133.85001 -4.47	138.73	133.81	138.32	1,214,127
28 Jun 24	138.32001 +0.92	138.68	136.58	136.89	1,289,868
27 Jun 24	137.39999 -0.67	138.54	136.13	138.07	871,860
26 Jun 24	138.07001 -1.03	138.55	137.17	138.16	594,693
25 Jun 24	139.10001 -2.95	141.59	138.92	141.59	640,630
24 Jun 24	142.05000 +0.62	142.96	141.48	141.69	640,354
21 Jun 24	141.42999 +0.01	141.90	140.57	141.37	1,559,839
20 Jun 24	141.42000 +2.08	142.13	139.07	139.07	806,724
18 Jun 24	139.34000 -0.56	141.48	139.31	139.93	775,931
17 Jun 24	139.89999 +3.20	140.20	136.45	136.70	956,950
14 Jun 24	136.70000 -4.21	138.80	134.85	138.74	1,156,406
13 Jun 24	140.91000 -1.88	142.39	139.52	142.00	1,032,018
12 Jun 24	142.78999 +0.75	143.61	142.22	143.28	596,404
11 Jun 24	142.03999 -0.43	142.30	140.89	142.15	765,807
10 Jun 24	142.47000 -2.72	144.85	141.51	144.64	808,978
07 Jun 24	145.19000 +0.58	146.34	142.60	143.04	907,214
06 Jun 24	144.61000 +1.62	144.64	142.87	142.99	805,131
05 Jun 24	142.99001 -1.78	145.16	142.60	144.92	696,071
04 Jun 24	144.77000 +0.66	144.78	143.52	143.52	856,563
03 Jun 24	144.11000 -0.03	145.45	142.93	144.94	804,099
31 May 24	144.14000 +3.46	144.43	140.48	140.71	1,455,254
30 May 24	140.67999 +1.44	141.10	139.32	139.68	637,439
29 May 24	139.24001 -2.53	141.55	139.15	140.47	799,898
28 May 24	141.77000 -3.45	145.75	141.62	144.96	707,981
24 May 24	145.22000 -0.43	146.67	144.93	146.28	468,588
23 May 24	145.64999 -3.94	149.01	145.56	149.01	723,038
22 May 24	149.59000 -1.92	151.97	149.01	151.16	895,122
21 May 24	151.50999 -0.42	152.12	150.13	151.83	844,407
20 May 24	151.92999 -0.96	153.44	151.76	152.84	561,798
17 May 24	152.89000 -1.21	154.84	152.20	154.84	580,428
16 May 24	154.10001 -0.91	155.21	153.57	154.74	585,753
15 May 24	155.00999 -0.57	157.17	154.63	156.00	548,089
14 May 24	155.58000 -1.95	158.65	154.93	158.65	670,724
13 May 24	157.53000 +2.26	157.61	155.63	155.82	867,755
10 May 24	155.27000 -0.07	155.98	154.08	155.98	742,420
09 May 24	155.34000 +0.99	155.64	154.35	154.84	694,652
08 May 24	154.35001 -0.57	155.00	153.52	154.04	925,006
07 May 24	154.92000 -1.77	157.75	154.85	157.22	1,174,200
06 May 24	156.69000 -0.72	159.77	155.44	158.70	907,200
03 May 24	157.41000 +1.09	158.29	157.00	157.08	670,520
02 May 24	156.32001 -0.45	157.73	155.99	157.73	752,562
01 May 24	156.77000 -0.44	159.15	156.28	156.87	815,551
30 Apr 24	157.21001 -4.16	160.37	156.91	160.34	1,558,772
29 Apr 24	161.37000 +1.44	162.06	160.49	160.49	1,055,674
26 Apr 24	159.92999 -1.14	162.14	159.82	160.62	1,000,989
25 Apr 24	161.07001 -0.73	161.60	158.95	161.11	1,449,618
24 Apr 24	161.80000 -1.58	163.73	161.22	163.07	1,157,701
23 Apr 24	163.38000 +0.29	163.86	160.92	162.61	1,110,971
22 Apr 24	163.09000 +0.70	163.54	160.95	162.81	1,443,166
19 Apr 24	162.39000 +2.16	162.93	160.26	161.00	3,396,347
18 Apr 24	160.23000 +16.16	164.45	155.88	155.88	3,914,589
17 Apr 24	144.07001 -0.48	145.85	143.71	145.31	1,754,113
16 Apr 24	144.55000 -0.20	145.88	144.30	144.67	1,100,332
15 Apr 24	144.75000 -0.63	147.81	144.30	147.53	1,168,369
12 Apr 24	145.38000 -0.73	145.99	144.48	144.87	922,231
11 Apr 24	146.11000 -2.17	149.12	145.61	148.57	882,508
10 Apr 24	148.28000 -2.21	149.57	147.84	148.92	738,451
09 Apr 24	150.49001 +0.08	151.43	148.96	150.56	609,629
08 Apr 24	150.41000 +0.42	151.35	150.23	150.32	582,127
05 Apr 24	149.99001 +1.14	150.58	148.97	149.23	613,004
04 Apr 24	148.85001 -4.27	154.06	148.79	154.06	806,478
03 Apr 24	153.12000 -0.67	154.35	152.81	153.42	690,305
02 Apr 24	153.78999 -0.49	155.48	153.23	154.45	833,491
01 Apr 24	154.28000 -0.65	155.62	153.42	154.84	733,364
28 Mar 24	154.92999 -0.26	155.91	154.54	155.48	953,745
27 Mar 24	155.19000 +2.66	155.26	152.95	153.21	754,890
26 Mar 24	152.53000 -1.08	153.78	152.06	153.56	945,950
25 Mar 24	153.61000 -2.27	156.04	153.46	155.88	844,128
22 Mar 24	155.88000 -1.50	157.77	155.74	157.45	587,732
21 Mar 24	157.38000 +2.07	157.70	155.34	155.63	619,991
20 Mar 24	155.31000 +0.24	155.82	154.19	155.54	894,666
19 Mar 24	155.07001 +1.60	155.27	153.54	153.77	804,403
18 Mar 24	153.47000 -0.19	154.94	153.25	154.01	985,357
15 Mar 24	153.66000 +1.79	154.79	151.06	151.06	1,667,795
14 Mar 24	151.87000 -1.62	153.67	151.47	153.50	824,495
13 Mar 24	153.49001 -0.52	154.91	153.42	154.48	1,032,943
12 Mar 24	154.00999 +1.56	154.40	152.18	152.90	828,234
11 Mar 24	152.45000 +1.49	152.58	150.86	151.15	1,279,844
08 Mar 24	150.96001 +0.14	151.36	150.06	150.64	1,020,459
07 Mar 24	150.82001 +0.99	152.62	150.47	150.84	1,080,795
06 Mar 24	149.83000 -0.11	151.39	149.49	150.70	775,990
05 Mar 24	149.94000 -0.03	151.09	149.14	149.93	1,077,211
04 Mar 24	149.97000 +0.76	150.59	149.21	149.30	820,714
01 Mar 24	149.21001 -0.05	149.49	147.79	148.84	1,133,545
29 Feb 24	149.25999 -2.49	151.74	148.62	151.40	2,078,524
28 Feb 24	151.75000 +1.18	152.64	150.92	151.05	1,154,682
27 Feb 24	150.57001 +2.15	150.84	148.85	149.58	817,772
26 Feb 24	148.42000 +0.54	149.57	148.24	148.83	1,016,199
23 Feb 24	147.88000 +1.76	148.10	146.10	146.28	1,267,299
22 Feb 24	146.12000 +1.66	146.69	144.09	144.67	1,095,607
21 Feb 24	144.46001 +0.18	145.98	143.30	144.63	1,424,816
20 Feb 24	144.28000 +1.35	145.00	141.22	142.11	1,138,086
16 Feb 24	142.92999 -0.78	144.50	142.64	143.09	1,161,504
15 Feb 24	143.71001 -0.33	143.90	135.00	135.00	2,554,270
14 Feb 24	144.03999 +1.63	144.15	142.32	143.04	1,481,382
13 Feb 24	142.41000 -2.73	143.60	141.77	143.01	1,218,380
12 Feb 24	145.14000 +1.96	145.88	143.43	143.54	1,111,555
09 Feb 24	143.17999 +0.87	143.21	141.43	142.35	867,108
08 Feb 24	142.31000 -0.47	142.36	141.20	141.31	1,194,561
07 Feb 24	142.78000 +1.46	142.93	141.24	141.74	909,759
06 Feb 24	141.32001 +1.18	141.38	138.91	139.19	846,118
05 Feb 24	140.14000 -2.24	142.05	139.39	141.08	866,771
02 Feb 24	142.38000 -0.29	143.62	140.95	142.35	941,460
01 Feb 24	142.67000 +2.44	142.69	139.37	140.34	793,528
31 Jan 24	140.23000 -3.02	144.22	139.70	143.88	1,135,591
30 Jan 24	143.25000 +0.51	143.44	141.60	142.55	703,102
29 Jan 24	142.74001 +0.11	143.68	141.71	142.90	710,564
26 Jan 24	142.63000 +0.11	143.37	142.45	143.37	640,504
25 Jan 24	142.52000 +0.85	143.01	141.61	142.52	639,753
24 Jan 24	141.67000 -1.35	143.57	141.22	143.53	701,262
23 Jan 24	143.02000 -0.55	144.93	142.22	144.38	893,048
22 Jan 24	143.57001 +1.48	144.07	141.94	142.05	977,107
19 Jan 24	142.09000 +2.64	143.32	139.27	139.85	1,267,873
18 Jan 24	139.45000 +1.47	139.87	137.34	137.78	760,720
17 Jan 24	137.98000 -1.82	140.11	137.04	139.11	733,926
16 Jan 24	139.80000 +1.00	139.83	138.24	138.47	975,034
12 Jan 24	138.80000 +0.37	140.29	138.35	139.33	665,494
11 Jan 24	138.42999 +0.76	138.61	136.50	137.73	870,879
10 Jan 24	137.67000 +0.47	138.47	137.12	137.54	786,094
09 Jan 24	137.20000 -1.26	138.82	136.31	137.51	901,985
08 Jan 24	138.46001 +1.84	138.47	136.01	136.90	865,956
05 Jan 24	136.62000 +0.46	137.72	135.20	135.34	818,182
04 Jan 24	136.16000 +0.01	136.97	135.00	135.20	917,257
03 Jan 24	136.14999 -1.94	138.82	135.85	137.60	1,144,105
02 Jan 24	138.09000 -0.41	140.73	137.76	138.20	789,252
29 Dec 23	138.50000 +0.11	138.86	137.64	138.11	677,623
28 Dec 23	138.39000 -0.38	138.70	137.51	138.57	550,417
27 Dec 23	138.77000 +0.15	139.58	138.09	138.76	505,860
26 Dec 23	138.62000 -0.36	139.48	137.98	138.99	484,386
22 Dec 23	138.98000 +0.51	139.92	138.03	138.43	430,968
21 Dec 23	138.47000 +1.62	138.76	137.06	138.26	757,936
20 Dec 23	136.85001 -2.10	139.63	136.79	138.38	757,180
19 Dec 23	138.95000 -0.66	140.48	138.40	139.94	890,287
18 Dec 23	139.61000 +1.22	139.83	137.86	138.65	833,433
15 Dec 23	138.39000 -1.48	140.04	137.30	138.96	2,303,904
14 Dec 23	139.87000 +2.26	141.57	138.49	139.00	1,259,101
13 Dec 23	137.61000 +1.98	137.92	135.06	136.17	914,949
12 Dec 23	135.63000 +0.03	135.65	134.56	135.44	700,603
11 Dec 23	135.60001 +2.62	135.97	134.20	134.49	1,055,005
08 Dec 23	132.98000 -1.30	135.48	132.80	134.80	941,240
07 Dec 23	134.28000 -2.22	136.27	134.28	135.94	1,018,690
06 Dec 23	136.50000 +2.47	137.25	134.50	134.99	929,146
05 Dec 23	134.03000 -3.29	136.77	133.81	136.77	1,325,033
04 Dec 23	137.32001 +2.62	137.63	134.21	134.21	2,150,829
01 Dec 23	134.70000 +1.92	135.25	132.54	133.48	1,423,334
30 Nov 23	132.78000 -1.08	134.00	131.78	133.68	1,837,217
29 Nov 23	133.86000 -0.50	135.37	133.68	134.52	786,558
28 Nov 23	134.36000 -0.70	135.62	134.15	135.40	934,969
27 Nov 23	135.06000 -2.34	137.00	135.06	137.00	984,731
24 Nov 23	137.39999 -0.37	138.41	137.40	137.77	407,735
22 Nov 23	137.77000 +0.30	138.24	136.83	138.20	879,155
21 Nov 23	137.47000 +0.12	138.20	136.75	136.86	648,867
20 Nov 23	137.35001 -0.06	137.93	136.00	137.27	709,522
17 Nov 23	137.41000 -0.06	138.94	136.78	138.55	1,481,413
16 Nov 23	137.47000 -0.40	138.30	136.59	137.07	1,042,072
15 Nov 23	137.87000 -0.39	139.53	137.60	138.59	792,052
14 Nov 23	138.25999 +2.87	138.77	137.45	137.45	952,210
13 Nov 23	135.39000 -0.77	136.12	134.39	135.45	767,495
10 Nov 23	136.16000 +1.12	136.54	134.54	135.39	735,627
09 Nov 23	135.03999 +0.58	135.76	134.43	135.11	874,768
08 Nov 23	134.46001 -1.08	135.59	134.01	135.55	1,025,764
07 Nov 23	135.53999 +1.86	135.67	133.30	133.74	1,016,636
06 Nov 23	133.67999 -0.34	134.45	132.95	133.79	940,035
03 Nov 23	134.02000 +3.33	134.57	132.48	132.63	842,410
02 Nov 23	130.69000 +1.91	130.84	127.92	129.58	1,251,009
01 Nov 23	128.78000 -0.08	129.20	127.64	128.83	1,051,243
31 Oct 23	128.86000 +1.34	129.47	127.44	127.68	2,163,369
30 Oct 23	127.52000 +0.40	128.51	126.35	127.58	973,119
27 Oct 23	127.12000 -1.81	129.49	126.54	128.97	889,248
26 Oct 23	128.92999 +0.50	129.64	127.45	128.67	1,260,758
25 Oct 23	128.42999 -0.36	129.75	127.64	128.66	973,957
24 Oct 23	128.78999 +0.53	129.88	128.27	129.26	1,429,099
23 Oct 23	128.25999 -0.37	129.65	126.85	128.23	1,770,653
20 Oct 23	128.63000 -1.49	133.35	128.39	130.60	1,873,028
19 Oct 23	130.12000 -18.61	143.84	129.91	142.28	2,671,280
18 Oct 23	148.73000 -1.48	150.32	148.36	149.60	910,680
17 Oct 23	150.21001 +0.52	150.91	148.39	148.97	813,825
16 Oct 23	149.69000 +2.65	150.38	148.38	148.59	986,524
13 Oct 23	147.03999 -0.24	148.46	146.03	147.79	769,254
12 Oct 23	147.28000 +0.51	148.35	145.57	146.67	1,092,699
11 Oct 23	146.77000 -0.87	148.23	145.93	147.91	871,434
10 Oct 23	147.64000 +0.95	148.59	146.85	147.17	1,080,215
09 Oct 23	146.69000 +2.63	147.09	144.15	144.42	1,231,117
06 Oct 23	144.06000 +1.37	145.00	141.73	142.33	810,421
05 Oct 23	142.69000 -0.32	143.85	142.15	143.14	691,713
04 Oct 23	143.00999 +2.44	143.53	140.18	140.81	999,180
03 Oct 23	140.57001 -4.61	144.96	139.66	144.96	1,419,478
02 Oct 23	145.17999 +0.80	146.14	142.91	143.60	1,329,019
29 Sep 23	144.38000 +1.12	145.60	143.88	144.76	994,022
28 Sep 23	143.25999 +0.95	143.44	141.58	142.44	1,018,906
27 Sep 23	142.31000 -0.69	144.00	141.67	143.75	1,074,589
26 Sep 23	143.00000 -3.99	146.62	142.85	146.23	850,278
25 Sep 23	146.99001 +0.64	147.93	146.10	146.10	732,896
22 Sep 23	146.35001 +0.71	147.30	145.36	145.48	569,793
21 Sep 23	145.64000 -3.62	148.63	145.61	148.57	780,544
20 Sep 23	149.25999 +0.72	150.65	148.29	149.14	796,287
19 Sep 23	148.53999 +0.47	148.92	146.45	147.48	797,048
18 Sep 23	148.07001 -0.76	149.63	147.92	148.70	483,460
15 Sep 23	148.83000 -1.37	150.30	148.72	150.30	932,525
14 Sep 23	150.20000 +1.73	150.28	148.74	149.18	566,270
13 Sep 23	148.47000 +1.19	149.15	147.56	147.74	684,768
12 Sep 23	147.28000 -1.43	148.63	146.60	148.61	892,603
11 Sep 23	148.71001 -1.28	150.69	148.40	150.39	698,071
08 Sep 23	149.99001 -1.02	151.26	149.59	150.82	694,037
07 Sep 23	151.00999 -0.77	151.18	149.43	150.60	1,055,835
06 Sep 23	151.78000 -0.56	152.61	151.00	151.75	824,541
05 Sep 23	152.34000 -2.74	154.51	151.88	154.51	892,869
01 Sep 23	155.08000 +1.35	155.10	153.73	154.80	575,324
31 Aug 23	153.73000 -2.00	156.14	153.67	155.83	996,482
30 Aug 23	155.73000 +0.73	157.43	154.53	154.72	517,125
29 Aug 23	155.00000 +1.54	155.06	152.57	153.51	780,463
28 Aug 23	153.46001 +0.42	154.52	152.61	152.94	549,386
25 Aug 23	153.03999 +0.50	154.25	152.42	153.38	666,193
24 Aug 23	152.53999 -1.82	154.71	152.45	153.91	544,754
23 Aug 23	154.36000 +1.24	154.54	152.98	152.98	630,027
22 Aug 23	153.12000 -0.76	154.22	152.75	153.64	542,069
21 Aug 23	153.88000 -0.99	155.20	152.85	154.68	776,863
18 Aug 23	154.87000 +0.56	156.05	153.25	153.25	646,170
17 Aug 23	154.31000 -2.14	157.58	154.27	156.61	565,344
16 Aug 23	156.45000 +1.67	157.65	155.51	155.66	898,128
15 Aug 23	154.78000 -2.36	156.99	154.64	156.89	862,244
14 Aug 23	157.14000 -0.85	157.89	155.88	157.30	1,067,322
11 Aug 23	157.99001 +1.82	158.60	156.25	156.54	696,512
10 Aug 23	156.17000 -0.34	158.02	155.33	155.63	952,632
09 Aug 23	156.50999 +1.14	156.98	155.05	155.56	1,213,064
08 Aug 23	155.37000 -1.10	155.96	152.93	155.28	1,034,108
07 Aug 23	156.47000 +0.97	157.19	155.94	156.41	743,398
04 Aug 23	155.50000 -0.19	157.50	155.41	156.35	660,834
03 Aug 23	155.69000 +0.34	156.52	154.17	155.28	931,349
02 Aug 23	155.35001 -1.42	157.00	155.02	156.36	801,001
01 Aug 23	156.77000 +1.05	157.07	155.30	155.96	945,312
31 Jul 23	155.72000 -0.61	157.21	154.73	156.94	1,703,921
28 Jul 23	156.33000 +0.52	157.44	155.57	156.87	669,804
27 Jul 23	155.81000 -2.16	158.25	155.32	158.02	1,134,786
26 Jul 23	157.97000 +0.14	158.57	157.20	157.30	648,410
25 Jul 23	157.83000 +0.28	158.25	155.54	157.05	691,902
24 Jul 23	157.55000 +1.24	157.91	155.98	156.87	904,292
21 Jul 23	156.31000 +1.14	157.93	153.88	155.00	1,485,413
20 Jul 23	155.17000 -12.90	161.28	154.68	160.61	2,260,762
19 Jul 23	168.07001 +0.80	168.84	166.81	167.78	997,573
18 Jul 23	167.27000 +0.60	168.51	166.43	167.12	904,978
17 Jul 23	166.67000 +0.73	167.30	165.29	165.49	702,737
14 Jul 23	165.94000 +1.17	166.26	164.01	164.57	1,160,979
13 Jul 23	164.77000 -4.98	169.04	164.73	168.64	999,860
12 Jul 23	169.75000 +1.01	170.57	168.55	169.99	755,474
11 Jul 23	168.74001 +1.86	169.80	167.00	167.48	673,712
10 Jul 23	166.88000 +1.46	168.65	165.26	165.42	708,513
07 Jul 23	165.42000 +0.35	165.73	164.43	164.68	925,961
06 Jul 23	165.07001 -1.90	166.90	163.83	166.12	892,794
05 Jul 23	166.97000 -1.02	167.96	166.34	167.84	796,346
03 Jul 23	167.99001 -1.24	169.11	167.13	168.51	631,566
30 Jun 23	169.23000 +3.17	169.65	166.01	167.17	823,620
29 Jun 23	166.06000 +0.92	166.71	164.48	165.05	543,918
28 Jun 23	165.14000 +0.19	165.87	163.78	165.11	776,808
27 Jun 23	164.95000 +2.30	165.80	163.05	163.30	925,449
26 Jun 23	162.64999 +2.98	163.39	160.07	160.07	890,874
23 Jun 23	159.67000 -1.82	161.22	158.58	161.22	1,330,159
22 Jun 23	161.49001 +0.02	162.45	160.37	161.62	592,309
21 Jun 23	161.47000 +1.88	162.23	158.52	158.68	794,763
20 Jun 23	159.59000 -1.88	161.50	158.25	161.04	913,124
16 Jun 23	161.47000 -0.18	163.64	160.83	163.46	1,381,978
15 Jun 23	161.64999 +2.93	162.05	159.39	159.86	794,347
14 Jun 23	158.72000 -0.41	160.60	158.09	159.25	716,910
13 Jun 23	159.13000 +1.00	159.38	157.48	157.81	879,661
12 Jun 23	158.13000 +2.31	158.30	155.62	156.36	994,821
09 Jun 23	155.82001 +1.67	156.62	153.40	154.49	849,512
08 Jun 23	154.14999 +0.79	154.21	152.53	153.48	752,106
07 Jun 23	153.36000 +1.06	153.58	151.27	152.04	922,601
06 Jun 23	152.30000 +0.30	153.53	151.38	151.62	643,628
05 Jun 23	152.00000 -1.35	153.49	150.98	153.49	843,500
02 Jun 23	153.35001 +4.13	153.51	149.41	149.86	1,020,340
01 Jun 23	149.22000 +0.29	150.98	147.91	150.35	1,276,386
31 May 23	148.92999 -8.77	150.18	145.30	147.81	2,443,024
30 May 23	157.70000 +0.49	157.85	155.56	156.67	931,513
26 May 23	157.21001 -1.34	158.55	156.92	158.37	758,903
25 May 23	158.55000 +0.23	159.18	156.83	157.88	676,427
24 May 23	158.32001 -2.15	161.28	158.22	161.28	552,839
23 May 23	160.47000 -2.70	162.63	160.20	161.51	600,041
22 May 23	163.17000 -1.60	165.71	162.43	165.19	763,947
19 May 23	164.77000 -0.01	165.90	163.79	164.89	689,071
18 May 23	164.78000 -1.58	166.11	163.08	166.11	620,979
17 May 23	166.36000 +0.80	166.55	165.15	165.95	617,143
16 May 23	165.56000 -2.86	167.44	165.00	167.44	720,853
15 May 23	168.42000 -2.23	170.68	167.73	170.27	749,786
12 May 23	170.64999 -0.99	172.71	169.57	171.84	510,842
11 May 23	171.64000 -2.05	173.78	171.03	172.91	695,103
10 May 23	173.69000 +0.47	174.91	171.91	173.99	682,827
09 May 23	173.22000 +0.61	173.27	171.30	172.14	682,269
08 May 23	172.61000 -1.12	173.85	171.36	173.45	1,045,520
05 May 23	173.73000 +2.42	174.45	171.76	171.96	821,542
04 May 23	171.31000 -0.67	172.94	169.78	171.99	1,761,747
03 May 23	171.98000 +1.02	173.17	171.60	172.49	1,407,096
02 May 23	170.96001 +0.04	171.58	167.86	170.90	1,760,394
01 May 23	170.92000 +2.61	171.77	168.69	168.69	965,233
28 Apr 23	168.31000 +0.70	168.51	166.89	167.57	766,489
27 Apr 23	167.61000 +4.19	167.65	163.45	163.52	983,160
26 Apr 23	163.42000 -1.72	165.04	163.05	164.00	663,189
25 Apr 23	165.14000 -2.06	167.20	164.89	166.85	703,186
24 Apr 23	167.20000 +0.68	167.31	166.04	166.48	653,107
21 Apr 23	166.52000 -2.10	170.02	166.24	170.01	934,287
20 Apr 23	168.62000 +2.12	170.02	165.80	165.92	1,296,481
19 Apr 23	166.50000 +0.03	166.56	165.32	166.56	1,038,488
18 Apr 23	166.47000 +0.17	167.90	166.00	166.64	902,381
17 Apr 23	166.30000 +1.23	167.69	164.70	165.37	1,212,112
14 Apr 23	165.07001 +0.84	166.86	164.03	164.55	1,037,432
13 Apr 23	164.23000 -2.39	166.22	162.47	166.22	910,924
12 Apr 23	166.62000 +1.25	167.89	165.09	165.40	730,218
11 Apr 23	165.37000 +0.59	166.91	165.02	165.13	675,807
10 Apr 23	164.78000 +2.50	164.95	162.13	162.21	719,175
06 Apr 23	162.28000 +0.12	162.77	160.73	161.92	859,806
05 Apr 23	162.16000 -2.68	164.64	161.78	164.64	745,003
04 Apr 23	164.84000 -3.44	168.64	163.77	168.26	721,663
03 Apr 23	168.28000 +0.97	169.14	167.18	167.18	837,248
31 Mar 23	167.31000 +2.94	167.44	165.02	165.02	799,099
30 Mar 23	164.37000 +1.83	165.76	163.86	165.13	1,021,053
29 Mar 23	162.53999 +1.20	162.54	159.76	161.74	1,037,535
28 Mar 23	161.34000 +2.31	161.91	159.25	159.31	987,642
27 Mar 23	159.03000 +2.15	159.76	157.11	158.33	1,187,327
24 Mar 23	156.88000 +2.59	157.76	154.81	156.08	1,619,899
23 Mar 23	154.28999 -8.34	163.38	152.96	162.62	1,929,737
22 Mar 23	162.63000 -3.29	166.27	162.59	165.69	1,261,674
21 Mar 23	165.92000 +1.17	167.07	164.71	166.27	1,197,505
20 Mar 23	164.75000 +2.68	165.79	162.76	162.96	1,236,754
17 Mar 23	162.07001 -2.59	164.33	160.45	163.85	6,636,995
16 Mar 23	164.66000 +1.53	164.84	161.25	162.24	1,493,780
15 Mar 23	163.13000 -0.67	163.40	159.88	162.44	1,459,178
14 Mar 23	163.80000 +1.30	164.99	161.93	164.08	1,736,930
13 Mar 23	162.50000 -0.49	164.68	160.63	161.21	1,466,761
10 Mar 23	162.99001 -2.21	166.29	162.57	165.37	1,028,036
09 Mar 23	165.20000 -3.52	169.47	164.85	168.81	808,096
08 Mar 23	168.72000 -1.51	170.82	168.08	170.39	841,542
07 Mar 23	170.23000 -3.38	174.16	170.01	174.02	839,815
06 Mar 23	173.61000 +1.81	173.96	171.56	171.80	1,375,381
03 Mar 23	171.80000 +0.87	172.30	170.25	171.59	1,280,159
02 Mar 23	170.92999 +0.62	171.10	166.85	168.38	2,607,826
01 Mar 23	170.31000 -6.55	175.60	169.57	175.10	1,777,128
28 Feb 23	176.86000 -1.48	179.56	176.25	178.49	1,698,027
27 Feb 23	178.34000 -0.48	181.37	177.75	180.65	1,285,735
24 Feb 23	178.82001 -0.94	180.29	176.64	178.87	1,116,304
23 Feb 23	179.75999 +5.85	180.75	175.03	175.03	1,476,830
22 Feb 23	173.91000 -0.43	176.28	173.57	175.57	988,313
21 Feb 23	174.34000 -5.80	178.46	174.34	178.09	1,140,226
17 Feb 23	180.14000 +0.99	180.73	178.51	179.23	850,003
16 Feb 23	179.14999 -0.53	180.46	178.07	178.88	831,998
15 Feb 23	179.67999 +3.07	179.84	176.81	176.89	932,164
14 Feb 23	176.61000 +0.82	177.63	174.89	175.61	912,545
13 Feb 23	175.78999 +2.75	177.39	172.69	173.02	1,150,769
10 Feb 23	173.03999 +3.79	173.36	168.93	169.11	940,390
09 Feb 23	169.25000 -0.21	171.53	168.62	170.35	864,726
08 Feb 23	169.46001 +0.49	170.49	167.18	168.00	975,064
07 Feb 23	168.97000 -0.21	169.50	166.38	168.67	642,509
06 Feb 23	169.17999 +0.89	169.64	167.12	168.08	1,443,176
03 Feb 23	168.28999 -2.46	170.90	168.26	170.54	847,930
02 Feb 23	170.75000 +2.18	170.92	167.65	168.54	1,178,280
01 Feb 23	168.57001 +0.75	169.20	165.73	167.17	857,771
31 Jan 23	167.82001 +1.21	167.83	165.90	167.15	938,810
30 Jan 23	166.61000 +0.67	167.75	165.84	165.88	661,991
27 Jan 23	165.94000 -2.05	168.14	165.15	168.14	832,855
26 Jan 23	167.99001 +1.52	168.19	166.37	167.00	722,854
25 Jan 23	166.47000 +1.03	166.63	163.93	164.65	653,216
24 Jan 23	165.44000 +2.74	166.75	162.05	163.10	816,158
23 Jan 23	162.70000 +0.96	163.93	161.30	162.69	768,748
20 Jan 23	161.74001 +0.37	162.05	159.98	161.81	1,347,711
19 Jan 23	161.37000 -4.83	165.79	161.27	165.79	1,024,394
18 Jan 23	166.20000 -2.34	170.00	165.89	169.03	834,714
17 Jan 23	168.53999 -1.02	170.66	168.07	170.17	797,995
13 Jan 23	169.56000 +0.61	170.10	168.10	168.22	1,075,021
12 Jan 23	168.95000 -0.21	169.67	167.54	169.34	1,038,840
11 Jan 23	169.16000 -0.59	171.21	169.04	170.15	1,150,124
10 Jan 23	169.75000 -0.66	170.99	168.09	170.55	917,761
09 Jan 23	170.41000 -0.43	173.04	170.23	171.27	874,142
06 Jan 23	170.84000 +2.27	171.34	169.05	170.05	1,042,364
05 Jan 23	168.57001 -3.37	171.70	167.40	171.58	995,744
04 Jan 23	171.94000 +2.13	172.35	169.52	169.71	1,133,545
03 Jan 23	169.81000 -3.70	173.18	168.92	173.18	1,924,388
30 Dec 22	173.50999 -1.73	174.80	172.08	174.80	680,809
29 Dec 22	175.24001 +0.05	176.48	174.93	175.70	454,682
28 Dec 22	175.19000 -2.10	178.36	175.11	177.29	428,481
27 Dec 22	177.28999 +0.72	178.25	176.60	177.30	545,363
23 Dec 22	176.57001 +1.58	176.59	174.07	174.99	385,217
22 Dec 22	174.99001 -2.97	176.89	173.45	176.73	615,621
21 Dec 22	177.96001 +2.33	178.58	175.90	176.60	494,308
20 Dec 22	175.63000 -0.24	176.93	175.19	176.11	712,146
19 Dec 22	175.87000 -0.94	177.84	174.88	177.14	604,854
16 Dec 22	176.81000 -1.95	178.08	174.65	177.04	1,663,602
15 Dec 22	178.75999 -0.32	179.13	176.94	177.93	893,791
14 Dec 22	179.08000 +1.03	180.96	177.55	178.40	851,291
13 Dec 22	178.05000 -3.97	184.80	177.15	184.80	1,398,245
12 Dec 22	182.02000 -0.24	182.02	177.29	178.43	1,116,905
09 Dec 22	182.25999 -3.37	185.74	181.94	184.55	910,388
08 Dec 22	185.63000 +2.77	186.30	183.52	183.73	971,849
07 Dec 22	182.86000 +0.20	184.74	181.93	182.40	800,109
06 Dec 22	182.66000 -2.26	186.50	180.88	184.87	951,882
05 Dec 22	184.92000 -2.36	185.68	183.20	185.65	980,822
02 Dec 22	187.28000 +2.38	187.73	182.83	184.14	864,495
01 Dec 22	184.89999 +1.57	185.40	182.47	183.12	841,877
30 Nov 22	183.33000 +2.78	183.33	178.64	180.04	1,679,929
29 Nov 22	180.55000 -2.68	183.72	180.22	182.94	1,212,178
28 Nov 22	183.23000 -2.87	185.49	183.04	185.05	828,010
25 Nov 22	186.10001 +2.18	186.11	183.97	184.52	404,365
23 Nov 22	183.92000 -0.07	185.00	183.70	183.96	575,513
22 Nov 22	183.99001 +1.70	184.88	182.64	183.56	722,317
21 Nov 22	182.28999 +1.61	183.74	180.20	180.83	620,988
18 Nov 22	180.67999 +1.28	181.88	179.02	181.30	785,981
17 Nov 22	179.39999 -0.50	179.50	176.54	178.70	884,297
16 Nov 22	179.89999 -1.53	182.85	177.16	178.32	937,419
15 Nov 22	181.42999 +1.66	182.09	178.50	181.27	921,216
14 Nov 22	179.77000 +1.81	182.15	177.41	177.77	884,637
11 Nov 22	177.96001 -4.24	183.48	177.23	182.57	1,162,977
10 Nov 22	182.20000 +3.82	183.00	180.32	182.71	1,092,675
09 Nov 22	178.38000 -2.19	181.35	177.79	180.07	978,120
08 Nov 22	180.57001 +0.55	182.23	178.69	180.65	692,809
07 Nov 22	180.02000 +25.53	180.16	177.85	178.36	680,650
14 Oct 22	154.49001 -2.05	157.97	154.41	157.47	907,242
13 Oct 22	156.53999 +1.62	157.69	151.64	152.73	714,032
12 Oct 22	154.92000 -1.86	157.27	154.88	156.78	653,030
11 Oct 22	156.78000 +2.28	157.94	154.70	154.91	1,221,638
10 Oct 22	154.50000 +0.63	155.46	153.31	154.74	560,719
07 Oct 22	153.87000 -2.96	155.71	153.09	155.71	679,074
06 Oct 22	156.83000 -0.68	158.48	156.36	157.51	604,421
05 Oct 22	157.50999 +1.04	158.54	154.92	155.63	771,549
04 Oct 22	156.47000 +3.56	156.69	154.44	154.65	784,192
03 Oct 22	152.91000 +3.59	154.10	150.03	150.73	804,794
30 Sep 22	149.32001 -0.38	151.54	148.34	150.01	905,029
29 Sep 22	149.70000 -2.97	151.15	148.99	151.11	861,917
28 Sep 22	152.67000 +4.03	153.79	148.76	149.65	828,094
27 Sep 22	148.64000 -0.49	151.26	147.70	150.36	744,564
26 Sep 22	149.13000 -1.91	151.86	148.77	151.00	971,956
23 Sep 22	151.03999 -3.28	153.46	149.71	153.00	920,776
22 Sep 22	154.32001 -1.28	155.84	153.62	155.84	808,002
21 Sep 22	155.60001 -1.55	160.26	155.59	158.30	675,874
20 Sep 22	157.14999 -1.38	157.74	155.15	157.07	720,207
19 Sep 22	158.53000 +3.85	158.61	154.16	154.16	1,037,551
16 Sep 22	154.67999 +0.27	155.78	152.68	153.27	2,068,304
15 Sep 22	154.41000 -1.88	156.93	153.66	156.60	1,002,680
14 Sep 22	156.28999 -1.65	158.93	155.29	158.70	898,250
13 Sep 22	157.94000 -5.21	161.92	157.70	160.76	1,093,048
12 Sep 22	163.14999 +0.35	164.99	162.60	163.51	925,202
09 Sep 22	162.80000 +0.86	163.50	162.18	162.34	971,490
08 Sep 22	161.94000 -0.01	162.07	160.32	161.07	1,327,028
07 Sep 22	161.95000 +4.56	162.38	157.66	157.66	1,572,713
06 Sep 22	157.39000 +0.14	158.15	155.10	157.30	1,110,137
02 Sep 22	157.25000 +0.47	159.71	156.67	157.76	1,455,368
01 Sep 22	156.78000 +0.77	156.82	154.38	154.71	813,575
31 Aug 22	156.00999 -0.20	157.18	155.31	156.21	937,701
30 Aug 22	156.21001 -0.94	158.03	155.68	157.28	910,610
29 Aug 22	157.14999 +0.73	157.83	154.30	155.37	716,637
26 Aug 22	156.42000 -3.30	160.42	156.35	160.06	716,364
25 Aug 22	159.72000 +2.45	159.90	157.16	157.62	693,968
24 Aug 22	157.27000 -0.47	158.05	155.81	156.95	722,829
23 Aug 22	157.74001 +0.79	158.76	156.76	157.30	641,396
22 Aug 22	156.95000 -2.90	159.18	155.53	158.39	866,027
19 Aug 22	159.85001 -0.12	161.04	158.76	159.43	1,757,086
18 Aug 22	159.97000 -0.62	161.45	159.26	160.56	610,890
17 Aug 22	160.59000 +1.44	161.34	157.59	158.31	648,361
16 Aug 22	159.14999 +0.67	160.25	158.40	158.51	662,676
15 Aug 22	158.48000 +0.38	159.46	157.02	157.40	530,379
12 Aug 22	158.10001 +1.49	158.10	156.46	156.46	551,955
11 Aug 22	156.61000 +1.65	157.54	155.58	156.00	1,025,031
10 Aug 22	154.96001 +2.89	155.60	153.89	153.90	803,842
09 Aug 22	152.07001 +0.17	152.98	151.20	151.91	925,226
08 Aug 22	151.89999 +0.92	153.34	151.51	152.00	616,366
05 Aug 22	150.98000 +1.05	151.26	148.54	148.98	684,381
04 Aug 22	149.92999 -1.10	151.65	149.83	150.85	847,589
03 Aug 22	151.03000 +0.27	152.00	150.29	151.49	728,864
02 Aug 22	150.75999 -2.17	152.93	150.22	152.93	843,793
01 Aug 22	152.92999 +0.06	154.13	151.66	151.94	960,760
29 Jul 22	152.87000 +3.26	153.65	149.37	149.74	2,084,782
28 Jul 22	149.61000 +3.24	150.24	146.03	146.50	1,111,937
27 Jul 22	146.37000 +3.64	146.45	142.12	145.92	1,112,467
26 Jul 22	142.73000 -1.80	144.18	141.90	143.03	901,750
25 Jul 22	144.53000 +0.04	145.30	144.02	145.00	737,614
22 Jul 22	144.49001 +1.94	145.26	143.00	143.26	1,017,061
21 Jul 22	142.55000 +0.03	142.65	140.62	142.00	650,469
20 Jul 22	142.52000 +0.73	142.65	140.74	141.00	610,160
19 Jul 22	141.78999 +3.66	141.97	138.94	139.64	716,567
18 Jul 22	138.13000 -0.41	139.57	137.73	138.78	830,775
15 Jul 22	138.53999 +1.85	138.88	137.14	138.19	579,006
14 Jul 22	136.69000 -0.61	137.01	134.59	135.17	638,791
13 Jul 22	137.30000 +0.35	138.19	135.47	136.19	871,108
12 Jul 22	136.95000 -0.66	139.31	136.17	137.55	754,242
11 Jul 22	137.61000 +0.47	138.55	136.42	136.75	562,409
08 Jul 22	137.14000 -0.83	138.52	137.05	138.23	567,597
07 Jul 22	137.97000 +2.67	138.41	136.00	136.00	773,839
06 Jul 22	135.30000 +0.06	136.41	133.52	135.53	841,992
05 Jul 22	135.24001 +1.89	135.29	131.45	131.89	684,732
01 Jul 22	133.35001 +0.35	134.34	131.27	132.59	1,008,685
30 Jun 22	133.00000 -0.51	134.36	131.54	132.37	845,501
29 Jun 22	133.50999 -1.94	135.81	133.06	135.81	681,827
28 Jun 22	135.45000 -1.69	138.78	135.15	137.47	649,894
27 Jun 22	137.14000 +0.39	138.34	136.26	137.22	571,286
24 Jun 22	136.75000 +3.46	136.88	133.60	134.47	1,195,549
23 Jun 22	133.28999 +1.67	133.40	131.21	132.22	627,652
22 Jun 22	131.62000 +0.81	131.92	129.25	129.75	741,036
21 Jun 22	130.81000 +3.59	131.04	127.09	128.55	818,076
17 Jun 22	127.22000 -1.09	129.39	126.95	128.11	1,724,941
16 Jun 22	128.31000 -4.11	130.26	127.71	130.13	832,328
15 Jun 22	132.42000 -0.02	133.84	130.77	133.08	772,364
14 Jun 22	132.44000 +0.83	133.57	131.04	132.22	881,945
13 Jun 22	131.61000 -4.32	133.71	130.61	133.16	920,011
10 Jun 22	135.92999 -3.66	137.70	135.86	137.22	838,032
09 Jun 22	139.59000 +0.13	141.99	139.12	139.50	809,262
08 Jun 22	139.46001 -1.35	140.88	139.30	140.17	457,883
07 Jun 22	140.81000 +1.15	140.89	137.38	138.12	660,534
06 Jun 22	139.66000 +3.71	139.78	135.74	136.77	721,109
03 Jun 22	135.95000 -0.83	137.11	135.46	136.38	494,383
02 Jun 22	136.78000 +0.96	136.86	134.19	135.35	562,934
01 Jun 22	135.82001 -0.91	137.81	135.24	137.52	621,324
31 May 22	136.73000 -2.45	138.24	136.25	137.52	1,326,872
27 May 22	139.17999 +3.14	139.21	136.41	136.76	630,817
26 May 22	136.03999 +2.87	136.51	134.18	135.00	635,718
25 May 22	133.17000 +2.24	133.31	129.51	130.02	1,083,456
24 May 22	130.92999 +1.29	131.55	127.93	129.26	788,569
23 May 22	129.64000 +1.10	130.65	127.96	129.44	1,055,565
20 May 22	128.53999 -3.46	132.75	125.55	132.75	998,983
19 May 22	132.00000 +0.52	133.88	129.94	130.18	956,639
18 May 22	131.48000 -6.13	135.92	130.26	135.92	912,366
17 May 22	137.61000 +1.34	138.52	136.51	137.00	709,012
16 May 22	136.27000 +1.49	136.93	132.66	134.43	627,116
13 May 22	134.78000 +2.08	135.40	132.81	133.57	627,972
12 May 22	132.70000 +3.44	132.76	128.92	129.55	832,625
11 May 22	129.25999 -1.69	132.47	129.10	130.91	648,099
10 May 22	130.95000 -0.99	133.93	129.38	133.51	823,599
09 May 22	131.94000 +1.15	133.34	128.95	129.20	714,214
06 May 22	130.78999 +0.49	131.65	127.77	129.50	747,470
05 May 22	130.30000 -4.88	134.56	128.81	133.73	775,082
04 May 22	135.17999 +3.41	135.37	130.35	131.80	779,228
03 May 22	131.77000 +1.28	132.35	129.85	130.90	749,125
02 May 22	130.49001 +0.44	132.59	128.26	130.87	744,503
29 Apr 22	130.05000 -3.14	134.18	129.79	132.64	1,261,487
28 Apr 22	133.19000 -0.74	134.57	130.37	134.00	816,137
27 Apr 22	133.92999 -0.01	136.07	133.63	134.17	696,226
26 Apr 22	133.94000 -0.22	135.57	132.73	132.88	624,353
25 Apr 22	134.16000 +0.52	134.42	130.47	133.58	790,833
22 Apr 22	133.64000 -4.49	138.14	133.45	137.88	890,600
21 Apr 22	138.13000 +0.46	141.11	137.68	138.99	994,506
20 Apr 22	137.67000 +3.85	138.08	135.33	135.33	775,159
19 Apr 22	133.82001 +2.68	133.98	131.32	131.33	558,689
18 Apr 22	131.14000 +0.20	132.34	130.31	130.31	481,315
14 Apr 22	130.94000 -0.58	133.13	130.87	131.82	444,363
13 Apr 22	131.52000 -0.17	132.43	130.45	131.67	568,644
12 Apr 22	131.69000 +1.03	133.18	131.11	131.60	567,446
11 Apr 22	130.66000 -1.36	133.45	130.50	132.00	460,669
08 Apr 22	132.02000 +2.82	132.28	128.26	129.25	992,250
07 Apr 22	129.20000 +1.59	129.71	125.99	127.49	595,217
06 Apr 22	127.61000 +0.71	127.96	125.32	126.03	718,215
05 Apr 22	126.90000 -2.38	129.63	126.69	128.54	725,459
04 Apr 22	129.28000 +3.35	129.77	124.85	125.88	1,435,245
01 Apr 22	125.93000 -0.09	127.97	125.45	127.21	687,865
31 Mar 22	126.02000 -2.81	129.04	126.01	128.42	911,809
30 Mar 22	128.83000 -1.45	130.28	128.21	129.59	586,524
29 Mar 22	130.28000 +2.64	130.45	128.13	128.50	542,819
28 Mar 22	127.64000 -0.90	128.69	126.64	128.30	539,980
25 Mar 22	128.53999 +0.45	128.77	127.29	128.50	433,789
24 Mar 22	128.09000 +0.60	128.87	127.45	128.22	524,356
23 Mar 22	127.49000 -0.67	127.98	126.58	127.72	522,212
22 Mar 22	128.16000 -0.12	129.36	127.50	129.24	534,050
21 Mar 22	128.28000 -0.72	130.00	126.63	129.00	1,124,331
18 Mar 22	129.00000 +0.95	129.55	125.34	128.25	1,780,974
17 Mar 22	128.05000 -0.02	128.29	126.93	126.93	1,083,196
16 Mar 22	128.07001 +3.54	128.12	125.53	125.53	1,097,302
15 Mar 22	124.53000 +2.43	124.86	122.90	123.13	727,891
14 Mar 22	122.10000 +0.41	124.90	121.61	123.06	761,585
11 Mar 22	121.69000 -1.07	124.00	121.55	123.30	626,199
10 Mar 22	122.76000 +1.25	123.02	119.00	119.94	959,162
09 Mar 22	121.51000 +1.75	123.10	121.15	121.86	666,041
08 Mar 22	119.76000 +1.17	122.68	118.34	119.29	895,090
07 Mar 22	118.59000 -4.00	122.88	118.17	122.63	1,245,811
04 Mar 22	122.59000 -1.24	122.67	120.62	122.11	838,482
03 Mar 22	123.83000 -1.09	125.39	122.89	124.63	676,971
02 Mar 22	124.92000 +4.65	125.42	121.45	122.20	939,907
01 Mar 22	120.27000 -1.89	123.76	119.64	122.10	766,852
28 Feb 22	122.16000 -1.30	122.38	120.00	121.64	922,747
25 Feb 22	123.46000 +2.60	123.73	120.79	120.98	618,692
24 Feb 22	120.86000 +2.02	121.13	115.63	116.28	962,944
23 Feb 22	118.84000 -4.75	124.77	118.67	123.50	1,178,699
22 Feb 22	123.59000 -3.27	126.59	122.73	126.18	914,412
18 Feb 22	126.86000 -0.75	128.88	126.49	128.62	930,521
17 Feb 22	127.61000 -2.35	133.98	127.57	130.38	902,993
16 Feb 22	129.96001 +0.95	130.57	127.58	128.29	698,649
15 Feb 22	129.00999 +1.95	129.70	127.58	128.83	619,173
14 Feb 22	127.06000 +0.37	128.65	125.98	126.44	795,841
11 Feb 22	126.69000 -0.70	128.81	126.10	127.79	503,509
10 Feb 22	127.39000 -4.71	130.46	126.59	129.65	743,253
09 Feb 22	132.10001 +1.98	133.35	131.05	131.05	425,477
08 Feb 22	130.12000 +1.91	131.35	128.48	128.99	477,026
07 Feb 22	128.21001 -1.61	130.09	128.13	130.00	558,929
04 Feb 22	129.82001 -2.94	132.27	128.52	131.68	507,777
03 Feb 22	132.75999 -2.48	135.20	132.35	135.06	439,532
02 Feb 22	135.24001 +0.96	135.71	133.00	134.25	614,977
01 Feb 22	134.28000 +1.05	134.54	131.57	133.96	574,200
31 Jan 22	133.23000 +2.90	133.27	129.05	129.33	1,185,054
28 Jan 22	130.33000 +0.44	130.64	126.78	129.59	624,890
27 Jan 22	129.89000 -2.14	134.94	129.35	133.79	587,628
26 Jan 22	132.03000 +0.37	134.57	131.18	133.00	956,322
25 Jan 22	131.66000 -3.32	133.37	129.75	132.47	745,041
24 Jan 22	134.98000 +4.40	135.44	128.12	128.64	913,390
21 Jan 22	130.58000 -0.92	132.95	130.19	131.45	555,372
20 Jan 22	131.50000 -2.85	135.28	131.07	134.55	566,960
19 Jan 22	134.35001 -2.22	137.95	134.33	137.05	517,937
18 Jan 22	136.57001 -1.54	137.69	134.46	136.82	629,321
14 Jan 22	138.11000 -0.89	138.71	136.63	137.80	498,637
13 Jan 22	139.00000 +0.11	140.87	138.37	138.71	483,925
12 Jan 22	138.89000 +1.48	139.80	137.65	138.52	608,118
11 Jan 22	137.41000 -0.63	137.92	135.53	137.90	539,376
10 Jan 22	138.03999 -0.90	138.87	136.51	138.65	597,901
07 Jan 22	138.94000 -1.36	140.64	138.87	140.05	450,375
06 Jan 22	140.30000 +1.36	140.72	138.07	139.00	475,128
05 Jan 22	138.94000 -1.40	142.97	138.86	140.98	687,463
04 Jan 22	140.34000 +2.41	141.52	138.56	138.69	590,316
03 Jan 22	137.92999 -2.27	141.10	136.59	140.76	417,828
31 Dec 21	140.20000 +0.82	141.29	138.72	139.25	555,906
30 Dec 21	139.38000 -0.22	140.51	139.09	139.60	350,571
29 Dec 21	139.60001 +1.55	140.12	138.24	138.81	303,291
28 Dec 21	138.05000 +0.34	138.58	137.42	137.42	360,700
27 Dec 21	137.71001 +2.34	137.98	136.07	136.28	312,514
23 Dec 21	135.37000 +0.12	137.00	135.36	135.88	307,493
22 Dec 21	135.25000 +0.90	135.63	134.35	134.65	471,491
21 Dec 21	134.35001 +2.99	134.97	132.37	132.85	730,002
20 Dec 21	131.36000 -1.89	131.94	129.08	131.94	551,540
17 Dec 21	133.25000 -2.76	136.44	132.89	136.44	1,864,511
16 Dec 21	136.00999 +2.99	137.12	133.04	133.89	789,722
15 Dec 21	133.02000 +1.12	133.06	131.24	131.72	703,054
14 Dec 21	131.89999 -0.61	132.86	131.65	132.40	464,020
13 Dec 21	132.50999 -2.32	134.82	131.65	134.82	502,210
10 Dec 21	134.83000 +0.65	135.29	133.77	135.07	433,300
09 Dec 21	134.17999 +0.21	135.34	133.35	133.94	533,634
08 Dec 21	133.97000 +0.18	134.66	132.99	133.98	758,036
07 Dec 21	133.78999 +1.83	134.73	132.64	132.93	1,018,608
06 Dec 21	131.96001 +2.78	133.00	130.25	130.79	656,004
03 Dec 21	129.17999 -0.69	130.67	128.22	130.67	534,934
02 Dec 21	129.87000 +3.49	130.87	126.42	126.42	979,774
01 Dec 21	126.38000 -1.36	130.60	126.37	130.02	734,402
30 Nov 21	127.74000 -5.17	132.68	127.58	131.86	1,721,054
29 Nov 21	132.91000 +0.53	134.25	131.96	133.35	831,923
26 Nov 21	132.38000 -3.98	133.74	132.00	133.64	353,914
24 Nov 21	136.36000 -1.50	137.57	136.33	137.22	373,153
23 Nov 21	137.86000 +1.00	138.30	136.50	137.04	645,373
22 Nov 21	136.86000 +1.62	139.11	135.51	135.51	608,424
19 Nov 21	135.24001 -0.79	136.24	134.34	135.89	747,773
18 Nov 21	136.03000 -0.71	137.64	135.47	137.64	845,863
17 Nov 21	136.74001 -0.11	137.21	135.67	137.15	421,278
16 Nov 21	136.85001 -0.16	138.23	136.55	136.89	437,720
15 Nov 21	137.00999 +1.09	137.16	135.70	136.60	544,834
12 Nov 21	135.92000 +0.80	136.26	134.97	135.40	298,637
11 Nov 21	135.12000 +0.93	135.53	134.16	134.38	352,655
10 Nov 21	134.19000 -0.54	135.80	133.94	134.41	413,342
09 Nov 21	134.73000 -0.39	135.69	134.20	134.54	456,380
08 Nov 21	135.12000 -1.24	137.03	134.71	137.03	400,033
05 Nov 21	136.36000 +2.62	136.73	135.11	135.11	525,880
04 Nov 21	133.74001 -0.47	135.79	133.05	134.76	608,776
03 Nov 21	134.21001 +0.29	135.04	133.57	133.80	400,408
02 Nov 21	133.92000 +2.19	134.52	131.72	132.19	497,288
01 Nov 21	131.73000 +0.62	131.93	130.57	131.93	497,649
29 Oct 21	131.11000 -0.53	132.21	130.07	131.64	777,701
28 Oct 21	131.64000 -0.79	133.29	130.33	132.67	527,828
27 Oct 21	132.42999 -2.13	134.56	132.38	134.56	526,035
26 Oct 21	134.56000 +1.02	135.36	133.11	134.07	711,601
25 Oct 21	133.53999 +0.51	133.99	132.16	133.48	773,123
22 Oct 21	133.03000 -1.48	137.15	132.55	135.15	807,652
21 Oct 21	134.50999 +4.86	135.55	129.09	129.50	1,178,317
20 Oct 21	129.64999 +1.86	129.94	128.04	128.04	608,794
19 Oct 21	127.79000 +1.01	128.46	127.26	127.70	398,505
18 Oct 21	126.78000 -0.41	127.91	126.00	126.45	425,063
15 Oct 21	127.19000 -0.15	128.75	127.11	128.34	358,396
14 Oct 21	127.34000 +3.17	127.51	124.76	125.16	419,143
13 Oct 21	124.17000 -0.97	125.50	123.40	124.96	462,125
12 Oct 21	125.14000 -1.04	126.93	124.82	126.10	386,786
11 Oct 21	126.18000 +0.14	127.45	125.71	126.10	371,824
08 Oct 21	126.04000 +0.65	126.71	125.02	125.37	329,388
07 Oct 21	125.39000 +2.22	125.99	124.31	124.31	518,907
06 Oct 21	123.17000 -0.51	123.66	120.87	122.27	506,823
05 Oct 21	123.68000 +1.31	124.51	121.59	122.43	623,668
04 Oct 21	122.37000 +0.55	124.16	121.46	122.08	585,291
01 Oct 21	121.82000 +0.59	122.87	118.62	121.65	494,623
30 Sep 21	121.23000 -2.93	124.50	121.19	124.50	728,102
29 Sep 21	124.16000 +0.96	124.78	123.35	123.80	336,658
28 Sep 21	123.20000 -1.45	125.42	122.82	125.23	404,793
27 Sep 21	124.65000 +1.63	124.68	123.73	123.73	472,720
24 Sep 21	123.02000 -0.38	123.84	122.55	122.91	359,654
23 Sep 21	123.40000 +1.06	124.39	123.07	123.19	557,137
22 Sep 21	122.34000 +1.23	123.40	121.28	122.11	480,098
21 Sep 21	121.11000 +0.58	122.19	120.25	121.54	476,607
20 Sep 21	120.53000 -1.47	120.86	119.06	120.16	593,252
17 Sep 21	122.00000 -2.19	124.31	121.92	123.67	1,030,250
16 Sep 21	124.19000 +0.04	125.11	123.55	124.25	651,830
15 Sep 21	124.15000 +4.15	124.59	119.18	119.74	1,075,623
14 Sep 21	120.00000 +0.79	120.09	117.72	119.00	740,919
13 Sep 21	119.21000 +0.83	120.17	118.59	119.37	614,058
10 Sep 21	118.38000 -0.81	120.09	118.18	119.86	807,905
09 Sep 21	119.19000 -0.63	120.92	119.01	119.40	723,741
08 Sep 21	119.82000 -0.30	120.79	119.26	120.05	504,682
07 Sep 21	120.12000 -2.06	121.97	120.05	121.89	442,433
03 Sep 21	122.18000 -0.31	122.94	121.69	122.30	432,062
02 Sep 21	122.49000 -0.47	122.84	121.47	122.32	527,332
01 Sep 21	122.96000 +0.77	123.20	121.04	122.64	590,984
31 Aug 21	122.19000 -1.45	124.00	121.72	123.94	786,304
30 Aug 21	123.64000 -0.02	124.48	123.53	124.08	268,385
27 Aug 21	123.66000 +0.94	123.94	122.63	122.87	409,762
26 Aug 21	122.72000 -2.02	124.55	122.67	124.55	333,925
25 Aug 21	124.74000 +1.51	125.57	122.97	123.19	548,465
24 Aug 21	123.23000 +0.70	123.92	122.39	122.52	558,135
23 Aug 21	122.53000 -1.29	124.57	122.52	124.57	357,489
20 Aug 21	123.82000 +1.32	124.23	122.50	122.50	439,716
19 Aug 21	122.50000 -0.98	123.76	121.80	122.42	435,798
18 Aug 21	123.48000 -0.19	125.29	123.00	123.14	559,452
17 Aug 21	123.67000 -2.26	125.00	122.30	125.00	437,676
16 Aug 21	125.93000 +1.29	126.07	123.11	124.20	461,021
13 Aug 21	124.64000 -0.63	125.33	124.27	125.25	394,083
12 Aug 21	125.27000 -0.47	126.03	124.59	125.92	330,213
11 Aug 21	125.74000 +0.97	125.92	123.98	124.78	376,383
10 Aug 21	124.77000 +0.80	125.28	123.60	123.77	406,593
09 Aug 21	123.97000 -0.31	124.43	123.32	123.74	438,817
06 Aug 21	124.28000 +0.09	125.76	123.71	125.41	550,566
05 Aug 21	124.19000 -0.70	126.22	123.29	125.59	518,237
04 Aug 21	124.89000 -3.27	127.66	124.88	127.22	454,384
03 Aug 21	128.16000 +1.70	128.63	126.00	127.16	613,812
02 Aug 21	126.46000 -0.46	128.94	126.05	127.87	627,229
30 Jul 21	126.92000 -1.00	128.50	126.38	127.51	1,766,562
29 Jul 21	127.92000 +1.87	128.31	126.51	127.04	740,907
28 Jul 21	126.05000 -2.83	129.27	126.00	129.04	642,699
27 Jul 21	128.88000 +0.17	129.10	127.10	127.97	571,633
26 Jul 21	128.71001 -0.38	129.93	127.84	128.65	694,746
23 Jul 21	129.09000 +2.72	129.57	126.77	127.31	648,307
22 Jul 21	126.37000 -2.80	132.15	126.00	132.15	966,556
21 Jul 21	129.17000 +0.84	129.95	128.52	128.95	667,932
20 Jul 21	128.33000 +2.70	129.31	125.40	126.45	751,925
19 Jul 21	125.63000 -1.98	126.65	124.62	126.05	638,578
16 Jul 21	127.61000 -1.40	129.89	127.38	129.65	382,306
15 Jul 21	129.00999 +0.22	129.61	128.05	128.05	437,494
14 Jul 21	128.78999 +1.13	128.88	127.35	128.15	527,205
13 Jul 21	127.66000 -1.84	129.22	127.47	128.77	516,500
12 Jul 21	129.50000 -0.02	130.00	128.02	128.76	486,299
09 Jul 21	129.52000 +2.37	129.74	128.19	129.11	642,858
08 Jul 21	127.15000 -1.47	128.55	126.47	126.85	712,263
07 Jul 21	128.62000 +1.18	129.20	126.68	126.82	421,788
06 Jul 21	127.44000 -1.62	129.16	126.39	128.92	655,390
02 Jul 21	129.06000 +0.75	129.39	128.17	128.66	452,005
01 Jul 21	128.31000 +1.84	128.46	126.54	126.99	506,314
30 Jun 21	126.47000 -0.24	127.21	125.84	126.60	471,141
29 Jun 21	126.71000 +1.20	127.57	126.31	126.31	385,006
28 Jun 21	125.51000 -2.14	127.29	125.15	127.24	439,805
25 Jun 21	127.65000 +1.49	127.92	126.50	126.50	711,857
24 Jun 21	126.16000 +0.84	126.62	125.25	126.01	447,546
23 Jun 21	125.32000 +0.37	126.21	124.40	125.24	599,274
22 Jun 21	124.95000 +0.53	125.52	123.09	124.52	607,302
21 Jun 21	124.42000 +3.30	124.71	122.07	122.43	706,037
18 Jun 21	121.12000 -1.76	121.48	120.07	120.85	1,703,577
17 Jun 21	122.88000 -2.97	126.06	121.85	125.92	936,038
16 Jun 21	125.85000 -1.42	127.38	125.65	126.92	773,082
15 Jun 21	127.27000 -0.34	127.35	126.01	127.21	692,377
14 Jun 21	127.61000 -1.42	128.73	126.81	128.60	684,202
11 Jun 21	129.03000 +1.32	129.30	128.05	128.25	519,607
10 Jun 21	127.71000 -0.68	129.60	127.61	129.29	470,201
09 Jun 21	128.39000 -1.03	129.69	128.06	129.09	700,320
08 Jun 21	129.42000 +1.55	129.71	127.31	127.31	656,606
07 Jun 21	127.87000 -2.08	130.19	127.61	130.17	620,230
04 Jun 21	129.95000 +0.79	129.96	128.33	129.56	480,391
03 Jun 21	129.16000 -1.66	130.01	128.35	129.54	622,703
02 Jun 21	130.82001 -1.27	132.51	130.51	132.51	619,910
01 Jun 21	132.09000 +0.97	133.08	131.39	132.00	684,754
28 May 21	131.12000 +0.66	131.77	130.11	130.55	676,880
27 May 21	130.46001 -0.39	132.49	130.37	132.04	1,268,810
26 May 21	130.85001 +0.87	131.52	129.63	130.68	779,670
25 May 21	129.98000 -1.42	131.83	129.77	131.25	911,302
24 May 21	131.39999 -0.03	132.16	131.00	132.00	558,860
21 May 21	131.42999 +0.62	133.31	130.94	130.94	956,101
20 May 21	130.81000 +1.17	131.10	128.72	129.66	773,748
19 May 21	129.64000 -1.54	130.30	128.44	129.55	1,501,060
18 May 21	131.17999 -1.17	133.00	131.06	132.43	873,200
17 May 21	132.35001 +0.39	133.34	131.40	131.98	623,566
14 May 21	131.96001 +1.01	132.24	130.14	131.23	573,764
13 May 21	130.95000 +3.48	131.46	127.82	127.88	866,543
12 May 21	127.47000 -3.77	131.55	127.34	131.13	798,473
11 May 21	131.24001 -2.36	133.54	130.71	132.86	744,276
10 May 21	133.60001 +0.14	135.93	133.50	134.31	613,076
07 May 21	133.46001 +1.08	133.96	130.89	131.39	583,651
06 May 21	132.38000 +0.73	132.87	131.15	132.61	657,176
05 May 21	131.64999 +1.39	132.40	130.24	130.24	889,200
04 May 21	130.25999 +3.01	130.35	127.01	127.76	976,000
03 May 21	127.25000 +2.28	128.46	125.71	125.95	687,651
30 Apr 21	124.97000 -0.77	125.74	124.52	125.68	1,406,298
29 Apr 21	125.74000 +1.05	127.44	125.33	125.33	1,130,671
28 Apr 21	124.69000 +1.53	124.75	122.89	123.59	1,008,625
27 Apr 21	123.16000 +0.95	123.35	121.59	122.67	875,252
26 Apr 21	122.21000 -0.12	123.23	121.46	123.01	840,811
23 Apr 21	122.33000 +2.97	122.94	119.52	120.71	756,328
22 Apr 21	119.36000 -1.88	123.22	118.59	120.95	1,231,069
21 Apr 21	121.24000 +1.99	121.92	118.92	119.92	785,840
20 Apr 21	119.25000 -0.15	120.00	118.57	119.53	868,952
19 Apr 21	119.40000 -0.62	119.98	118.86	119.68	741,275
16 Apr 21	120.02000 +1.57	120.56	118.99	119.38	705,247
15 Apr 21	118.45000 +0.79	118.53	117.46	118.16	484,611
14 Apr 21	117.66000 +1.67	118.16	115.66	115.66	592,977
13 Apr 21	115.99000 -1.76	116.75	115.19	116.67	850,636
12 Apr 21	117.75000 +0.86	118.02	116.82	117.50	479,639
09 Apr 21	116.89000 +1.17	116.97	115.32	116.46	1,015,132
08 Apr 21	115.72000 -0.96	116.57	115.27	116.15	614,214
07 Apr 21	116.68000 -0.79	117.82	116.15	117.15	529,782
06 Apr 21	117.47000 +0.24	118.13	116.50	117.10	580,542
05 Apr 21	117.23000 +0.61	118.26	116.39	117.50	574,774
01 Apr 21	116.62000 +1.03	116.67	115.19	115.97	522,374
31 Mar 21	115.59000 -1.98	117.15	115.22	116.57	903,064
30 Mar 21	117.57000 +0.41	117.86	116.66	117.26	561,454
29 Mar 21	117.16000 -1.39	118.51	116.80	117.50	531,979
26 Mar 21	118.55000 +1.52	118.62	116.95	117.69	654,668
25 Mar 21	117.03000 +2.22	117.18	113.64	115.20	701,473
24 Mar 21	114.81000 +0.03	116.38	114.74	114.75	689,894
23 Mar 21	114.78000 -0.55	116.50	114.08	114.28	750,425
22 Mar 21	115.33000 -1.98	116.89	114.46	116.84	891,686
19 Mar 21	117.31000 +1.37	118.00	114.02	115.66	3,229,544
18 Mar 21	115.94000 +1.32	117.53	114.50	114.64	714,291
17 Mar 21	114.62000 +0.17	116.15	114.40	115.02	619,938
16 Mar 21	114.45000 -1.53	115.33	113.08	115.33	571,811
15 Mar 21	115.98000 +1.39	116.06	112.96	114.14	803,085
12 Mar 21	114.59000 +1.02	115.72	113.96	114.86	584,281
11 Mar 21	113.57000 -1.59	115.47	113.33	114.43	723,367
10 Mar 21	115.16000 +1.67	115.75	112.79	113.94	538,160
09 Mar 21	113.49000 -3.38	117.00	113.46	116.66	1,167,256
08 Mar 21	116.87000 +4.12	118.84	112.64	113.43	1,357,973
05 Mar 21	112.75000 +5.16	113.17	108.15	108.74	864,894
04 Mar 21	107.59000 -2.69	110.92	105.85	109.10	983,811
03 Mar 21	110.28000 +1.09	112.71	109.28	109.55	977,218
02 Mar 21	109.19000 +0.88	109.92	106.56	108.11	948,131
01 Mar 21	108.31000 +2.96	109.14	106.16	106.39	1,033,923
26 Feb 21	105.35000 -0.04	107.07	104.87	106.20	1,510,066
25 Feb 21	105.39000 -0.92	107.12	104.84	106.31	551,868
24 Feb 21	106.31000 +1.46	107.06	104.36	104.85	676,786
23 Feb 21	104.85000 +0.28	106.38	104.24	105.00	1,035,095
22 Feb 21	104.57000 +2.21	105.05	101.43	101.46	733,855
19 Feb 21	102.36000 +1.28	102.90	100.32	101.77	921,304
18 Feb 21	101.08000 +2.14	101.66	98.24	98.24	945,347
17 Feb 21	98.94000 -2.98	101.40	98.23	101.25	1,102,836
16 Feb 21	101.92000 +2.60	102.63	99.69	100.08	858,061
12 Feb 21	99.32000 -1.21	101.23	98.66	99.62	897,241
11 Feb 21	100.53000 -2.58	103.23	100.40	103.11	718,735
10 Feb 21	103.11000 -0.55	104.29	102.43	104.13	538,770
09 Feb 21	103.66000 +0.08	104.28	102.97	103.65	648,150
08 Feb 21	103.58000 +1.93	103.63	101.74	102.00	682,393
05 Feb 21	101.65000 +1.24	101.74	100.18	101.00	569,525
04 Feb 21	100.41000 +1.99	100.46	98.40	99.00	707,003
03 Feb 21	98.42000 +0.95	98.92	96.43	96.96	489,210
02 Feb 21	97.47000 +2.78	98.00	94.87	95.18	828,694
01 Feb 21	94.69000 +0.81	95.45	93.66	94.15	759,604
29 Jan 21	93.88000 -3.07	97.58	93.62	96.74	2,699,872
28 Jan 21	96.95000 -1.85	100.33	96.87	99.65	906,340
27 Jan 21	98.80000 -2.70	100.49	96.20	100.07	1,228,561
26 Jan 21	101.50000 +0.30	102.05	100.00	101.49	664,217
25 Jan 21	101.20000 -0.44	102.26	100.00	101.48	961,335
22 Jan 21	101.64000 -0.58	101.90	100.27	101.29	701,928
21 Jan 21	102.22000 +2.21	102.50	99.92	99.92	941,384
20 Jan 21	100.01000 +0.46	100.73	98.25	99.26	875,770
19 Jan 21	99.55000 -2.60	102.71	99.10	102.33	732,793
15 Jan 21	102.15000 -2.80	104.85	101.69	104.84	979,602
14 Jan 21	104.95000 -0.94	106.84	104.92	106.38	542,586
13 Jan 21	105.89000 -2.41	108.18	105.45	107.80	748,056
12 Jan 21	108.30000 +3.19	108.55	104.41	104.87	882,587
11 Jan 21	105.11000 +1.77	105.62	102.14	102.48	1,028,882
08 Jan 21	103.34000 -0.40	104.17	102.17	104.07	735,233
07 Jan 21	103.74000 +0.43	103.99	102.03	103.51	768,864
06 Jan 21	103.31000 +3.96	103.65	98.90	99.49	966,633
05 Jan 21	99.35000 +0.91	99.85	97.68	98.41	793,457
04 Jan 21	98.44000 -1.99	101.08	97.28	101.08	910,382
31 Dec 20	100.43000 +0.82	100.53	99.05	99.64	515,454
30 Dec 20	99.61000 +0.82	100.43	98.79	99.05	401,747
29 Dec 20	98.79000 -1.25	100.54	98.50	100.04	429,230
28 Dec 20	100.04000 +0.68	101.48	99.83	100.28	436,988
24 Dec 20	99.36000 -0.04	99.87	98.39	99.80	149,479
23 Dec 20	99.40000 +0.76	100.33	98.55	98.97	585,229
22 Dec 20	98.64000 +1.28	99.06	96.99	97.15	709,339
21 Dec 20	97.36000 -0.17	97.54	94.09	95.77	692,926
18 Dec 20	97.53000 +0.58	97.93	96.32	97.04	1,725,286
17 Dec 20	96.95000 +0.45	97.87	96.06	96.99	715,689
16 Dec 20	96.50000 -0.09	97.69	95.98	96.73	666,890
15 Dec 20	96.59000 +0.77	96.90	95.06	96.21	626,453
14 Dec 20	95.82000 -1.24	98.90	95.79	97.86	608,091
11 Dec 20	97.06000 +0.02	97.79	96.19	96.69	829,703
10 Dec 20	97.04000 -0.91	98.05	96.17	97.75	590,977
09 Dec 20	97.95000 +1.30	98.02	96.20	96.90	1,161,384
08 Dec 20	96.65000 -1.60	98.16	96.44	97.70	856,610
07 Dec 20	98.25000 +0.00	98.44	97.24	97.73	789,906
04 Dec 20	98.25000 +0.99	98.30	97.14	97.19	609,212
03 Dec 20	97.26000 +0.28	97.72	95.80	96.01	664,752
02 Dec 20	96.98000 -4.69	99.00	96.67	97.94	1,130,151
01 Dec 20	101.67000 +3.30	102.61	98.94	99.70	822,658
30 Nov 20	98.37000 +0.01	98.49	96.55	98.01	1,978,899
27 Nov 20	98.36000 -0.59	99.20	97.60	98.85	270,571
25 Nov 20	98.95000 -2.21	100.71	98.20	100.49	697,249
24 Nov 20	101.16000 +4.04	101.53	97.71	98.68	846,350
23 Nov 20	97.12000 +0.16	98.26	96.37	97.66	591,128
20 Nov 20	96.96000 -1.04	98.07	96.41	98.00	714,403
19 Nov 20	98.00000 -0.65	98.40	96.48	98.14	751,440
18 Nov 20	98.65000 +0.17	100.65	98.51	98.60	957,588
17 Nov 20	98.48000 -1.09	98.75	96.35	98.34	563,565
16 Nov 20	99.57000 +0.54	100.77	98.14	100.68	739,145
13 Nov 20	99.03000 +3.10	99.35	96.73	96.93	447,443
12 Nov 20	95.93000 -1.71	97.50	95.25	97.21	599,457
11 Nov 20	97.64000 -2.18	100.93	97.52	100.37	883,008
10 Nov 20	99.82000 +1.33	101.19	98.48	98.73	727,509
09 Nov 20	98.49000 +3.82	104.44	98.32	100.25	1,176,718
06 Nov 20	94.67000 -1.55	96.70	94.55	96.59	536,267
05 Nov 20	96.22000 +1.41	98.11	95.97	95.98	685,339
04 Nov 20	94.81000 -3.34	98.28	94.77	98.00	936,361
03 Nov 20	98.15000 +4.63	98.70	94.76	94.83	882,735
02 Nov 20	93.52000 +3.09	93.54	91.69	92.13	754,028
30 Oct 20	90.43000 +0.12	90.78	88.99	90.13	922,014
29 Oct 20	90.31000 +0.62	91.85	89.64	90.00	719,214
28 Oct 20	89.69000 -4.18	92.83	89.42	92.15	869,404
27 Oct 20	93.87000 -1.56	95.93	93.71	95.50	719,748
26 Oct 20	95.43000 -3.35	97.81	94.33	97.74	941,652
23 Oct 20	98.78000 +2.00	99.18	97.10	97.63	914,350
22 Oct 20	96.78000 -5.24	101.95	95.74	100.49	1,413,235
21 Oct 20	102.02000 +0.17	103.33	101.64	102.40	952,328
20 Oct 20	101.85000 +1.24	103.59	101.22	101.33	886,637
19 Oct 20	100.61000 -0.31	102.54	100.49	101.08	999,924
16 Oct 20	100.92000 -0.36	101.76	100.67	101.34	733,791
15 Oct 20	101.28000 +0.35	101.90	99.72	100.08	910,614
14 Oct 20	100.93000 +1.03	101.58	100.01	100.01	709,012
13 Oct 20	99.90000 -0.33	100.42	99.28	99.72	485,081
12 Oct 20	100.23000 -0.16	100.99	99.80	100.28	596,454
09 Oct 20	100.39000 -0.76	102.32	100.30	101.58	665,161
08 Oct 20	101.15000 +2.40	101.20	98.80	99.15	657,277
07 Oct 20	98.75000 +2.23	99.43	97.58	97.58	506,253
06 Oct 20	96.52000 -0.88	99.12	96.20	97.53	522,713
05 Oct 20	97.40000 +1.55	97.83	96.30	96.93	717,898
02 Oct 20	95.85000 +0.88	96.19	93.50	93.50	576,899
01 Oct 20	94.97000 -0.20	96.61	94.22	95.69	673,361
30 Sep 20	95.17000 +0.43	96.00	94.28	95.15	778,074
29 Sep 20	94.74000 -1.00	95.94	94.61	95.94	534,692
28 Sep 20	95.74000 +1.64	96.33	94.83	95.32	715,000
25 Sep 20	94.10000 +0.16	94.94	92.82	93.34	754,788
24 Sep 20	93.94000 -0.73	95.80	93.53	94.65	738,571
23 Sep 20	94.67000 -1.76	97.02	94.47	97.02	1,658,130
22 Sep 20	96.43000 -0.12	98.11	95.96	96.86	927,261
21 Sep 20	96.55000 -5.51	100.93	96.03	100.60	1,117,163
18 Sep 20	102.06000 +0.23	103.21	100.95	101.08	1,252,569
17 Sep 20	101.83000 +0.47	102.48	99.99	100.54	682,378
16 Sep 20	101.36000 -0.48	102.42	100.46	102.34	733,836
15 Sep 20	101.84000 -1.18	104.39	101.52	103.43	1,056,689
14 Sep 20	103.02000 +2.46	104.27	102.36	104.27	1,043,622
11 Sep 20	100.56000 +1.79	100.79	98.88	99.11	854,997
10 Sep 20	98.77000 -0.90	100.39	98.07	99.98	1,150,212
09 Sep 20	99.67000 +2.11	100.37	97.61	98.06	767,345
08 Sep 20	97.56000 +0.09	98.75	95.79	96.57	1,351,091
04 Sep 20	97.47000 +0.63	98.11	95.82	97.57	608,176
03 Sep 20	96.84000 -2.45	98.75	96.18	98.75	1,133,662
02 Sep 20	99.29000 +3.63	99.45	95.23	95.23	1,083,730
01 Sep 20	95.66000 +1.22	96.01	93.14	93.92	728,873
31 Aug 20	94.44000 -0.44	96.00	93.69	95.92	1,200,855
28 Aug 20	94.88000 +1.23	94.89	93.39	93.94	482,652
27 Aug 20	93.65000 -0.72	94.84	93.21	94.37	410,670
26 Aug 20	94.37000 -0.13	95.15	93.80	94.20	550,907
25 Aug 20	94.50000 -0.49	95.61	93.84	95.45	566,987
24 Aug 20	94.99000 +1.71	95.53	93.65	93.94	845,500
21 Aug 20	93.28000 +1.06	93.52	91.72	92.21	850,438
20 Aug 20	92.22000 -0.82	92.95	91.95	92.13	520,325
19 Aug 20	93.04000 -0.52	93.94	92.78	93.64	459,166
18 Aug 20	93.56000 -0.66	94.67	93.48	94.12	504,282
17 Aug 20	94.22000 -0.34	95.27	93.96	95.00	463,057
14 Aug 20	94.56000 +0.20	95.28	94.20	94.27	406,038
13 Aug 20	94.36000 -2.51	96.15	93.83	95.95	487,281
12 Aug 20	96.87000 +1.60	97.05	95.36	95.96	786,464
11 Aug 20	95.27000 +1.20	96.57	94.76	95.07	758,616
10 Aug 20	94.07000 +1.32	94.25	92.34	92.77	577,490
07 Aug 20	92.75000 +0.52	92.79	91.54	91.84	558,988
06 Aug 20	92.23000 -0.20	92.80	91.37	92.13	500,594
05 Aug 20	92.43000 +1.24	92.75	91.69	92.30	658,808
04 Aug 20	91.19000 +0.33	91.23	90.21	90.57	687,245
03 Aug 20	90.86000 +0.71	91.43	90.14	90.73	791,766
31 Jul 20	90.15000 -0.33	91.70	89.37	90.69	1,644,819
30 Jul 20	90.48000 -1.17	92.28	87.89	90.40	1,009,804
29 Jul 20	91.65000 +2.45	91.76	89.34	89.34	740,194
28 Jul 20	89.20000 -0.23	90.25	88.37	89.83	716,710
27 Jul 20	89.43000 +0.79	89.90	87.04	88.07	760,906
24 Jul 20	88.64000 +0.18	89.98	88.05	88.44	669,010
23 Jul 20	88.46000 -0.64	89.50	88.09	88.54	568,308
22 Jul 20	89.10000 +1.47	89.34	87.16	87.49	496,917
21 Jul 20	87.63000 +0.60	88.93	87.07	87.07	531,633
20 Jul 20	87.03000 -0.83	87.58	86.10	87.21	572,416
17 Jul 20	87.86000 -0.78	89.25	87.47	89.25	452,133
16 Jul 20	88.64000 +0.38	88.79	87.71	87.88	454,627
15 Jul 20	88.26000 +2.09	88.53	86.65	87.73	544,168
14 Jul 20	86.17000 +1.04	86.37	84.09	84.45	727,150
13 Jul 20	85.13000 -0.45	87.33	84.98	86.12	681,962
10 Jul 20	85.58000 +1.13	85.73	83.88	84.94	479,813
09 Jul 20	84.45000 -1.69	85.97	83.67	85.69	670,385
08 Jul 20	86.14000 -0.70	87.21	85.25	86.91	512,302
07 Jul 20	86.84000 -0.61	87.60	86.31	86.40	562,807
06 Jul 20	87.45000 +0.61	88.56	86.64	88.21	443,428
02 Jul 20	86.84000 +0.94	88.98	86.09	87.48	696,949
01 Jul 20	85.90000 -1.06	87.42	85.78	86.84	760,857
30 Jun 20	86.96000 -0.06	87.44	85.60	86.70	852,667
29 Jun 20	87.02000 +3.36	87.34	84.30	84.95	734,022
26 Jun 20	83.66000 -1.40	85.53	83.32	84.88	1,290,268
25 Jun 20	85.06000 +0.39	85.45	83.29	84.07	581,217
24 Jun 20	84.67000 -3.77	87.59	83.88	87.39	818,586
23 Jun 20	88.44000 +0.69	89.43	87.49	88.72	638,776
22 Jun 20	87.75000 +0.17	88.67	85.68	87.37	739,071
19 Jun 20	87.58000 -0.66	90.97	87.31	89.95	2,853,992
18 Jun 20	88.24000 -0.45	89.32	87.72	87.72	667,955
17 Jun 20	88.69000 +0.11	89.56	87.39	88.49	695,246
16 Jun 20	88.58000 +2.96	89.65	86.57	89.13	751,228
15 Jun 20	85.62000 +0.03	86.66	82.06	82.88	963,163
12 Jun 20	85.59000 +2.00	86.83	83.72	86.33	817,973
11 Jun 20	83.59000 -4.92	86.03	83.13	85.12	806,799
10 Jun 20	88.51000 -3.15	92.20	88.49	91.87	690,843
09 Jun 20	91.66000 -1.86	92.21	90.82	91.91	579,294
08 Jun 20	93.52000 +1.24	95.33	92.30	92.71	913,607
05 Jun 20	92.28000 +2.04	95.46	91.70	94.11	902,283
04 Jun 20	90.24000 +1.10	90.28	86.13	87.34	1,029,088
03 Jun 20	89.14000 +4.27	89.34	85.34	86.04	913,690
02 Jun 20	84.87000 +0.09	85.94	84.23	85.75	695,883
01 Jun 20	84.78000 +1.37	85.35	83.11	83.51	717,960
29 May 20	83.41000 -0.90	84.71	82.49	83.41	910,917
28 May 20	84.31000 -2.98	87.90	84.14	87.52	711,498
27 May 20	87.29000 +4.95	87.37	84.10	84.10	1,002,605
26 May 20	82.34000 +5.12	83.09	79.47	79.75	936,415
22 May 20	77.22000 +0.07	77.45	76.24	77.09	529,225
21 May 20	77.15000 -0.07	77.62	75.41	76.74	640,835
20 May 20	77.22000 +0.82	78.34	76.88	77.09	632,919
19 May 20	76.40000 -0.91	78.73	76.14	77.25	794,138
18 May 20	77.31000 +4.19	78.25	75.86	76.00	937,733
15 May 20	73.12000 +2.12	73.50	69.33	70.16	2,073,133
14 May 20	71.00000 +0.37	71.00	67.12	69.25	1,157,408
13 May 20	70.63000 -3.54	73.71	70.00	73.71	1,010,699
12 May 20	74.17000 -1.82	76.29	74.17	76.05	970,935
11 May 20	75.99000 -0.45	76.65	73.74	75.73	924,571
08 May 20	76.44000 +2.72	76.66	74.82	75.02	690,642
07 May 20	73.72000 +1.11	75.86	73.51	73.78	1,081,848
06 May 20	72.61000 -2.39	76.11	70.79	74.99	1,249,032
05 May 20	75.00000 -0.63	77.18	74.84	76.34	864,173
04 May 20	75.63000 +0.44	75.93	74.06	74.65	669,048
01 May 20	75.19000 -4.09	77.69	74.60	77.28	815,353
30 Apr 20	79.28000 -2.83	81.04	78.29	80.90	1,507,666
29 Apr 20	82.11000 +2.89	83.25	80.38	81.00	939,981
28 Apr 20	79.22000 +1.69	80.76	78.72	79.06	828,906
27 Apr 20	77.53000 +2.50	78.16	75.27	75.70	672,113
24 Apr 20	75.03000 +1.93	75.58	73.23	73.74	878,310
23 Apr 20	73.10000 +0.20	74.97	72.68	73.87	725,917
22 Apr 20	72.90000 +1.86	73.42	71.41	72.47	712,047
21 Apr 20	71.04000 -2.14	72.14	70.56	71.22	685,012
20 Apr 20	73.18000 -1.47	75.42	72.65	73.57	861,342
17 Apr 20	74.65000 +1.17	78.01	73.74	76.03	1,058,600
16 Apr 20	73.48000 +1.96	73.95	70.65	71.17	1,100,711
15 Apr 20	71.52000 -2.65	72.41	69.45	71.21	918,840
14 Apr 20	74.17000 +2.88	74.48	72.09	72.61	998,078
13 Apr 20	71.29000 -0.38	71.52	68.62	71.41	1,366,419
09 Apr 20	71.67000 -1.58	76.22	70.89	74.87	1,845,708
08 Apr 20	73.25000 +3.89	73.58	69.54	70.89	1,202,601
07 Apr 20	69.36000 +2.26	72.81	68.15	71.26	1,431,759
06 Apr 20	67.10000 +8.84	67.65	61.67	61.67	1,535,026
03 Apr 20	58.26000 -3.14	61.99	57.87	61.15	1,098,032
02 Apr 20	61.40000 -1.34	64.74	59.50	61.99	1,392,483
01 Apr 20	62.74000 -4.59	64.43	61.91	63.60	1,622,362
31 Mar 20	67.33000 +1.25	68.04	64.59	65.46	1,885,915
30 Mar 20	66.08000 +1.62	67.20	63.41	64.46	1,100,007
27 Mar 20	64.46000 -4.18	66.87	63.28	65.21	1,231,352
26 Mar 20	68.64000 +3.86	69.26	63.49	65.05	1,615,304
25 Mar 20	64.78000 +3.97	68.78	59.90	60.94	1,844,643
24 Mar 20	60.81000 +10.52	61.26	52.31	52.62	1,684,126
23 Mar 20	50.29000 -5.06	55.45	49.68	55.23	2,206,766
20 Mar 20	55.35000 -8.96	65.29	55.02	65.16	2,418,270
19 Mar 20	64.31000 -2.04	66.32	62.33	65.51	1,558,730
18 Mar 20	66.35000 -10.50	73.27	60.90	72.10	1,362,863
17 Mar 20	76.85000 +5.90	76.86	70.50	72.05	1,462,706
16 Mar 20	70.95000 -8.32	74.60	70.00	70.76	1,454,093
13 Mar 20	79.27000 +0.82	81.88	75.68	81.26	1,604,672
12 Mar 20	78.45000 -5.45	82.59	75.22	78.66	2,100,585
11 Mar 20	83.90000 -2.02	85.45	82.70	83.55	1,495,063
10 Mar 20	85.92000 +5.77	85.99	81.50	83.08	1,270,851
09 Mar 20	80.15000 -2.70	81.93	77.36	78.55	1,892,690
06 Mar 20	82.85000 -2.80	84.86	80.78	83.35	1,837,015
05 Mar 20	85.65000 -3.60	87.00	84.37	85.92	1,053,472
04 Mar 20	89.25000 +2.89	89.37	85.67	87.67	861,306
03 Mar 20	86.36000 -2.68	89.70	85.16	88.39	1,415,909
02 Mar 20	89.04000 +1.80	89.08	84.63	87.61	1,371,806
28 Feb 20	87.24000 +0.53	87.34	84.41	84.68	1,727,756
27 Feb 20	86.71000 -3.47	90.90	86.70	88.95	1,505,896
26 Feb 20	90.18000 -1.86	94.79	90.12	93.10	1,313,615
25 Feb 20	92.04000 -3.68	95.90	91.98	95.90	1,219,148
24 Feb 20	95.72000 -0.49	96.79	93.45	94.21	1,272,654
21 Feb 20	96.21000 -3.40	99.39	96.00	99.02	2,780,058
20 Feb 20	99.61000 +0.26	99.93	98.00	98.68	750,523
19 Feb 20	99.35000 +2.59	102.00	98.51	100.00	1,383,603
18 Feb 20	96.76000 +0.29	97.71	95.91	96.34	1,213,800
14 Feb 20	96.47000 -0.49	96.98	95.68	96.98	641,752
13 Feb 20	96.96000 +0.41	96.97	95.69	96.01	464,731
12 Feb 20	96.55000 +0.84	96.77	95.71	96.07	457,011
11 Feb 20	95.71000 +0.57	96.07	94.84	95.21	492,260
10 Feb 20	95.14000 -0.24	95.56	94.43	95.34	425,817
07 Feb 20	95.38000 -0.77	95.84	94.92	95.57	516,474
06 Feb 20	96.15000 -1.87	98.68	95.72	98.60	693,302
05 Feb 20	98.02000 +2.63	98.25	96.12	96.16	623,378
04 Feb 20	95.39000 +1.09	97.16	95.36	95.94	674,518
03 Feb 20	94.30000 +0.73	95.54	93.88	94.17	718,192
31 Jan 20	93.57000 -3.31	96.91	93.47	96.69	851,757
30 Jan 20	96.88000 -0.28	97.03	95.55	96.16	533,659
29 Jan 20	97.16000 +0.58	97.93	96.59	96.87	564,423
28 Jan 20	96.58000 +0.42	97.22	96.01	96.88	566,877
27 Jan 20	96.16000 -1.91	97.05	95.68	96.96	754,711
24 Jan 20	98.07000 -2.10	100.40	97.69	100.28	657,069
23 Jan 20	100.17000 -0.04	100.36	98.90	99.67	737,390
22 Jan 20	100.21000 -1.21	102.08	99.95	101.74	447,029
21 Jan 20	101.42000 -1.38	102.30	101.04	102.09	952,446
17 Jan 20	102.80000 +1.22	102.84	101.14	102.00	953,212
16 Jan 20	101.58000 +2.28	101.59	99.55	99.80	714,014
15 Jan 20	99.30000 -0.70	100.75	98.90	99.99	650,901
14 Jan 20	100.00000 +0.30	100.16	99.19	99.51	871,203
13 Jan 20	99.70000 +0.80	99.85	97.87	98.80	711,881
10 Jan 20	98.90000 -1.91	101.24	98.58	101.20	818,496
09 Jan 20	100.81000 -0.61	101.77	100.14	101.59	707,067
08 Jan 20	101.42000 -0.29	102.57	101.37	101.71	597,278
07 Jan 20	101.71000 -0.39	103.00	100.77	101.72	583,204
06 Jan 20	102.10000 -2.21	103.76	101.68	103.42	643,457
03 Jan 20	104.31000 -1.50	104.88	103.06	104.56	799,060
02 Jan 20	105.81000 -0.42	106.84	104.81	106.60	815,080
31 Dec 19	106.23000 +0.21	106.40	105.71	105.79	412,683
30 Dec 19	106.02000 -0.22	106.62	105.70	106.53	297,670
27 Dec 19	106.24000 +0.24	106.63	105.52	106.34	407,268
26 Dec 19	106.00000 +0.48	106.00	105.02	105.83	366,218
24 Dec 19	105.52000 -1.01	106.72	105.38	106.43	242,173
23 Dec 19	106.53000 +0.54	106.84	105.51	106.48	454,089
20 Dec 19	105.99000 +0.80	106.66	105.18	105.55	1,248,913
19 Dec 19	105.19000 -0.81	106.30	104.75	106.30	611,989
18 Dec 19	106.00000 +0.11	106.38	105.24	106.21	865,234
17 Dec 19	105.89000 +0.54	107.08	105.49	105.58	642,389
16 Dec 19	105.35000 +0.19	106.37	105.12	105.97	743,007
13 Dec 19	105.16000 -0.57	105.84	104.08	105.74	486,378
12 Dec 19	105.73000 +1.48	105.89	104.03	104.29	818,810
11 Dec 19	104.25000 +0.60	104.29	103.21	103.85	459,146
10 Dec 19	103.65000 -0.23	104.60	103.59	104.07	514,393
09 Dec 19	103.88000 +0.18	104.11	103.18	103.70	639,957
06 Dec 19	103.70000 +0.72	104.25	103.59	103.77	533,209
05 Dec 19	102.98000 -0.79	103.93	102.41	103.53	443,051
04 Dec 19	103.77000 +1.06	104.45	102.91	102.91	573,612
03 Dec 19	102.71000 -2.01	103.44	102.58	103.37	497,139
02 Dec 19	104.72000 +0.35	105.37	104.17	104.49	663,484
29 Nov 19	104.37000 -0.84	105.20	104.17	105.06	304,506
27 Nov 19	105.21000 +0.76	105.27	104.45	104.58	509,108
26 Nov 19	104.45000 +0.47	104.57	103.50	104.23	663,495
25 Nov 19	103.98000 +0.27	104.26	103.25	104.03	566,496
22 Nov 19	103.71000 +1.15	103.72	102.37	102.88	479,194
21 Nov 19	102.56000 -0.75	103.94	102.48	103.79	596,414
20 Nov 19	103.31000 -1.26	104.61	102.75	104.41	925,175
19 Nov 19	104.57000 -0.82	105.37	104.30	104.98	570,243
18 Nov 19	105.39000 +0.56	105.50	104.31	104.74	762,908
15 Nov 19	104.83000 +1.00	104.91	103.86	104.43	1,051,225
14 Nov 19	103.83000 -0.52	104.43	103.33	103.70	562,706
13 Nov 19	104.35000 -0.35	104.65	103.28	104.37	581,079
12 Nov 19	104.70000 -1.40	105.72	104.50	105.70	707,333
11 Nov 19	106.10000 -0.05	106.50	105.01	105.55	440,812
08 Nov 19	106.15000 -0.27	106.30	105.35	106.13	563,694
07 Nov 19	106.42000 -1.32	108.58	106.20	108.24	727,627
06 Nov 19	107.74000 +0.50	107.76	106.65	107.40	483,586
05 Nov 19	107.24000 +0.85	107.66	106.34	106.35	548,963
04 Nov 19	106.39000 +1.68	106.60	104.93	105.15	804,545
01 Nov 19	104.71000 +2.13	105.00	103.03	103.56	766,419
31 Oct 19	102.58000 -0.61	103.26	101.53	103.13	931,971
30 Oct 19	103.19000 -0.07	103.44	102.50	102.99	517,989
29 Oct 19	103.26000 -0.40	104.12	102.85	103.38	561,506
28 Oct 19	103.66000 +1.15	103.98	102.91	103.02	382,124
25 Oct 19	102.51000 -1.54	103.47	101.75	102.55	711,626
24 Oct 19	104.05000 -0.19	104.63	103.58	104.42	755,648
23 Oct 19	104.24000 +0.93	104.41	102.39	103.23	706,639
22 Oct 19	103.31000 +1.45	103.73	101.42	101.87	645,760
21 Oct 19	101.86000 +0.51	102.22	101.41	101.48	583,216
18 Oct 19	101.35000 +2.42	101.55	98.40	98.93	922,491
17 Oct 19	98.93000 +1.20	100.91	97.83	97.89	1,072,336
16 Oct 19	97.73000 -0.21	98.61	97.47	97.70	867,660
15 Oct 19	97.94000 +1.12	98.56	96.72	96.89	762,776
14 Oct 19	96.82000 -0.06	97.40	96.24	96.60	400,094
11 Oct 19	96.88000 +2.36	97.95	95.81	95.87	641,247
10 Oct 19	94.52000 +1.29	94.78	93.22	93.34	633,433
09 Oct 19	93.23000 +0.68	93.59	92.63	93.38	691,577
08 Oct 19	92.55000 -1.99	93.72	92.41	93.68	663,908
07 Oct 19	94.54000 -1.40	95.63	94.54	95.63	535,492
04 Oct 19	95.94000 +1.32	96.12	94.19	94.76	474,985
03 Oct 19	94.62000 +0.26	94.65	92.88	94.11	464,076
02 Oct 19	94.36000 -2.86	96.69	93.70	96.64	898,446
01 Oct 19	97.22000 -2.37	100.07	97.22	99.76	1,069,785
30 Sep 19	99.59000 +0.66	99.98	98.69	99.14	708,961
27 Sep 19	98.93000 +1.50	98.93	97.84	98.27	598,732
26 Sep 19	97.43000 -0.29	97.71	96.25	97.71	558,624
25 Sep 19	97.72000 +1.67	97.85	96.05	96.44	788,946
24 Sep 19	96.05000 -1.72	98.41	95.90	98.00	1,070,112
23 Sep 19	97.77000 +0.27	98.24	97.07	97.20	825,406
20 Sep 19	97.50000 +0.48	98.60	97.26	97.43	1,154,842
19 Sep 19	97.02000 -1.05	98.25	96.79	98.25	613,093
18 Sep 19	98.07000 +0.08	98.23	97.19	97.88	455,494
17 Sep 19	97.99000 +0.10	98.09	97.00	97.71	410,172
16 Sep 19	97.89000 -0.79	98.77	97.41	98.02	478,556
13 Sep 19	98.68000 +1.16	99.13	98.02	98.36	490,820
12 Sep 19	97.52000 -0.53	98.94	97.33	98.55	686,481
11 Sep 19	98.05000 +0.87	98.06	96.06	96.99	621,061
10 Sep 19	97.18000 +1.84	97.18	95.11	95.52	582,123
09 Sep 19	95.34000 +1.01	95.58	94.45	94.62	618,424
06 Sep 19	94.33000 +0.77	94.50	92.57	93.65	726,495
05 Sep 19	93.56000 +1.97	93.76	91.41	91.57	924,544
04 Sep 19	91.59000 +0.79	91.77	90.99	90.99	608,382
03 Sep 19	90.80000 +0.51	90.97	89.62	90.06	781,238
30 Aug 19	90.29000 +0.70	90.92	89.90	90.26	1,001,882
29 Aug 19	89.59000 +0.99	90.14	89.11	89.59	994,471
28 Aug 19	88.60000 +0.75	89.07	87.52	87.52	642,465
27 Aug 19	87.85000 +0.03	89.03	87.74	88.29	664,706
26 Aug 19	87.82000 +0.09	88.46	87.26	88.45	516,346
23 Aug 19	87.73000 -2.08	89.91	87.34	89.37	835,395
22 Aug 19	89.81000 -0.03	90.50	89.32	90.21	536,840
21 Aug 19	89.84000 +0.29	90.72	89.08	90.52	512,879
20 Aug 19	89.55000 -0.80	90.22	89.31	90.05	522,166
19 Aug 19	90.35000 +0.56	91.00	90.15	91.00	536,836
16 Aug 19	89.79000 +0.94	90.15	89.22	89.57	859,008
15 Aug 19	88.85000 -0.07	89.50	87.92	89.13	662,806
14 Aug 19	88.92000 -2.20	90.15	88.84	89.83	750,713
13 Aug 19	91.12000 +1.86	91.97	88.62	88.81	596,389
12 Aug 19	89.26000 -2.17	91.22	89.24	90.81	408,800
09 Aug 19	91.43000 -0.48	92.15	90.26	92.04	682,432
08 Aug 19	91.91000 +1.38	92.00	90.70	90.87	829,702
07 Aug 19	90.53000 -1.19	91.00	89.66	90.49	1,034,141
06 Aug 19	91.72000 +1.64	91.91	89.47	90.59	951,268
05 Aug 19	90.08000 -2.12	91.29	89.25	91.29	1,445,865
02 Aug 19	92.20000 -2.33	94.58	92.15	94.28	920,216
01 Aug 19	94.53000 -2.59	97.22	94.00	97.00	1,006,524
31 Jul 19	97.12000 -0.81	98.45	96.49	97.89	1,149,020
30 Jul 19	97.93000 -0.42	98.36	97.51	98.20	625,661
29 Jul 19	98.35000 +0.44	98.55	97.60	97.90	475,670
26 Jul 19	97.91000 +0.44	98.30	97.35	97.64	549,613
25 Jul 19	97.47000 +0.17	98.03	96.93	97.30	982,017
24 Jul 19	97.30000 +0.30	98.05	96.50	97.08	837,060
23 Jul 19	97.00000 +1.20	97.12	95.10	95.97	981,184
22 Jul 19	95.80000 +0.62	96.19	94.69	95.18	1,181,225
19 Jul 19	95.18000 -2.43	97.73	95.10	97.41	1,403,923
18 Jul 19	97.61000 -4.61	100.27	96.54	100.00	2,252,805
17 Jul 19	102.22000 -3.13	105.52	101.97	104.95	1,016,292
16 Jul 19	105.35000 +0.54	105.77	104.73	105.25	682,753
15 Jul 19	104.81000 -0.60	105.68	104.08	105.40	650,013
12 Jul 19	105.41000 +1.51	105.41	104.10	104.10	682,936
11 Jul 19	103.90000 -0.29	104.41	103.62	104.29	716,504
10 Jul 19	104.19000 +0.03	104.82	104.00	104.36	625,478
09 Jul 19	104.16000 -0.97	104.99	103.92	104.87	920,235
08 Jul 19	105.13000 -0.47	105.93	105.02	105.34	496,866
05 Jul 19	105.60000 -0.55	106.09	104.90	105.90	406,813
03 Jul 19	106.15000 +1.50	106.17	104.82	104.84	456,780
02 Jul 19	104.65000 +0.04	104.88	103.50	104.81	688,975
01 Jul 19	104.61000 +1.03	105.13	103.79	104.36	536,597
28 Jun 19	103.58000 +0.74	103.90	102.74	103.15	970,483
27 Jun 19	102.84000 +0.89	103.02	101.87	102.00	471,700
26 Jun 19	101.95000 -1.42	103.59	101.93	103.26	513,056
25 Jun 19	103.37000 -0.58	103.85	102.74	103.85	1,006,574
24 Jun 19	103.95000 -0.03	104.35	103.20	103.79	552,993
21 Jun 19	103.98000 +0.19	104.45	103.31	104.38	1,283,861
20 Jun 19	103.79000 +1.00	103.94	102.76	103.41	550,103
19 Jun 19	102.79000 -0.13	103.28	101.41	102.94	448,570
18 Jun 19	102.92000 +0.53	103.32	102.67	102.67	297,952
17 Jun 19	102.39000 -0.54	103.49	102.19	103.09	418,692
14 Jun 19	102.93000 +0.08	103.25	102.12	103.25	366,346
13 Jun 19	102.85000 +0.41	103.43	102.30	102.77	456,712
12 Jun 19	102.44000 -0.46	103.47	102.27	103.11	502,822
11 Jun 19	102.90000 +0.93	102.97	102.20	102.52	445,820
10 Jun 19	101.97000 -0.32	103.31	101.38	102.57	429,956
07 Jun 19	102.29000 +1.64	103.14	100.86	101.16	890,487
06 Jun 19	100.65000 -0.57	101.22	100.33	100.73	562,283
05 Jun 19	101.22000 +0.34	101.54	100.22	101.50	715,295
04 Jun 19	100.88000 +1.66	100.93	99.54	99.81	542,656
03 Jun 19	99.22000 +0.32	100.06	98.52	99.06	782,529
31 May 19	98.90000 +0.00	98.98	97.70	97.87	811,959
30 May 19	98.90000 +1.10	98.93	97.76	98.08	539,606
29 May 19	97.80000 +0.59	97.94	96.72	97.27	641,421
28 May 19	97.21000 -1.38	99.03	97.21	98.77	681,633
24 May 19	98.59000 +0.35	98.86	97.48	98.68	399,521
23 May 19	98.24000 -1.78	99.72	97.85	99.59	566,448
22 May 19	100.02000 +0.21	100.78	99.50	99.84	739,912
21 May 19	99.81000 +1.50	100.21	98.35	98.53	817,626
20 May 19	98.31000 +0.22	98.56	97.40	97.78	935,917
17 May 19	98.09000 +0.54	98.17	96.74	96.74	1,030,677
16 May 19	97.55000 +1.13	98.13	96.28	96.72	775,216
15 May 19	96.42000 -0.34	96.49	95.21	96.19	682,108
14 May 19	96.76000 -0.27	97.54	96.38	97.03	899,344
13 May 19	97.03000 -1.60	97.57	96.61	97.38	877,288
10 May 19	98.63000 +0.11	99.00	96.89	98.40	690,311
09 May 19	98.52000 +0.00	98.69	97.18	97.90	858,426
08 May 19	98.52000 -0.57	99.04	97.81	99.01	1,142,918
07 May 19	99.09000 -2.27	101.22	98.34	100.70	913,307
06 May 19	101.36000 -0.76	101.67	100.35	100.79	836,224
03 May 19	102.12000 +0.12	102.82	101.22	102.53	1,268,702
02 May 19	102.00000 +1.55	103.31	99.66	100.30	2,753,979
01 May 19	100.45000 -2.09	102.58	100.38	102.56	688,909
30 Apr 19	102.54000 -0.02	102.58	101.73	102.42	885,250
29 Apr 19	102.56000 -1.02	103.73	102.55	103.41	874,201
26 Apr 19	103.58000 +0.01	103.93	102.95	103.80	599,267
25 Apr 19	103.57000 -0.97	104.18	102.53	104.18	856,577
24 Apr 19	104.54000 -0.69	105.60	103.69	105.32	750,320
23 Apr 19	105.23000 +1.58	105.65	102.34	103.55	1,281,696
22 Apr 19	103.65000 -1.80	105.23	102.69	105.03	1,295,794
18 Apr 19	105.45000 -7.13	112.00	105.03	111.80	2,153,338
17 Apr 19	112.58000 -0.50	113.67	112.52	113.67	679,815
16 Apr 19	113.08000 +0.34	113.39	112.62	113.28	511,571
15 Apr 19	112.74000 -0.07	113.18	112.38	113.00	551,614
12 Apr 19	112.81000 +0.23	113.03	112.00	113.00	692,020
11 Apr 19	112.58000 -0.19	113.04	112.41	113.04	666,157
10 Apr 19	112.77000 -0.30	113.42	112.10	113.24	632,019
09 Apr 19	113.07000 -1.34	114.00	112.77	114.00	676,788
08 Apr 19	114.41000 -0.73	114.81	113.86	114.77	596,812
05 Apr 19	115.14000 +1.56	115.20	113.60	113.76	585,434
04 Apr 19	113.58000 +0.98	113.61	112.60	112.99	823,500
03 Apr 19	112.60000 +0.11	113.05	112.25	112.70	1,108,543
02 Apr 19	112.49000 -0.61	113.07	112.16	112.78	800,811
01 Apr 19	113.10000 +1.07	113.21	112.17	112.68	624,830
29 Mar 19	112.03000 +1.03	112.16	111.09	111.40	924,909
28 Mar 19	111.00000 +1.48	111.04	109.86	110.00	512,749
27 Mar 19	109.52000 +0.34	109.88	108.88	109.41	574,222
26 Mar 19	109.18000 +1.09	109.37	108.48	108.91	506,240
25 Mar 19	108.09000 +0.61	108.90	107.06	107.45	813,992
22 Mar 19	107.48000 -1.62	109.33	107.43	108.49	562,888
21 Mar 19	109.10000 +1.85	109.39	106.93	107.19	608,131
20 Mar 19	107.25000 +0.04	108.16	106.88	106.88	600,073
19 Mar 19	107.21000 -0.10	108.10	106.74	107.56	734,422
18 Mar 19	107.31000 +0.26	107.94	106.87	107.18	838,997
15 Mar 19	107.05000 -0.05	107.63	106.35	106.80	3,135,503
14 Mar 19	107.10000 -0.07	107.33	106.26	106.83	703,225
13 Mar 19	107.17000 +0.45	107.59	106.74	107.06	552,133
12 Mar 19	106.72000 +0.36	107.26	106.41	106.67	1,133,543
11 Mar 19	106.36000 +0.42	106.48	105.66	105.90	850,814
08 Mar 19	105.94000 -0.91	106.85	105.57	106.45	695,477
07 Mar 19	106.85000 -0.95	107.18	106.23	106.91	1,348,006
06 Mar 19	107.80000 -0.53	108.66	107.58	108.66	782,489
05 Mar 19	108.33000 -0.18	109.17	108.05	108.86	754,914
04 Mar 19	108.51000 -0.64	109.92	107.66	109.50	903,463
01 Mar 19	109.15000 +0.37	109.48	107.93	109.46	917,361
28 Feb 19	108.78000 -0.38	109.29	108.12	109.04	1,430,570
27 Feb 19	109.16000 -0.64	109.99	108.34	109.53	898,000
26 Feb 19	109.80000 +0.16	111.26	109.67	110.58	841,205
25 Feb 19	109.64000 -1.17	112.18	109.55	111.36	1,223,736
22 Feb 19	110.81000 +0.91	110.81	109.97	110.34	1,073,526
21 Feb 19	109.90000 +0.79	110.30	108.29	108.82	1,154,484
20 Feb 19	109.11000 -0.07	109.56	108.18	109.54	1,750,289
19 Feb 19	109.18000 +1.59	109.79	107.32	107.70	1,482,426
15 Feb 19	107.59000 +1.90	107.60	106.01	106.44	1,227,524
14 Feb 19	105.69000 -0.27	106.06	105.30	105.58	910,496
13 Feb 19	105.96000 +0.41	106.12	105.38	105.75	1,310,743
12 Feb 19	105.55000 +1.94	105.63	103.95	104.26	994,733
11 Feb 19	103.61000 +0.77	103.66	102.83	103.17	681,400
08 Feb 19	102.84000 -0.03	102.92	102.39	102.39	1,004,659
07 Feb 19	102.87000 +0.34	103.32	101.56	102.46	1,025,412
06 Feb 19	102.53000 -0.04	102.87	102.09	102.60	1,064,131
05 Feb 19	102.57000 +1.18	102.57	100.80	102.00	1,382,788
04 Feb 19	101.39000 +0.51	101.68	99.27	100.77	2,440,644
01 Feb 19	100.88000 +1.06	100.92	99.34	99.79	1,019,825
31 Jan 19	99.82000 +0.39	99.91	98.74	99.29	1,313,862
30 Jan 19	99.43000 +1.11	99.50	98.15	98.58	856,873
29 Jan 19	98.32000 +1.41	98.37	96.55	97.05	828,647
28 Jan 19	96.91000 +0.11	96.93	95.65	96.29	712,881
25 Jan 19	96.80000 +1.26	96.91	95.86	96.34	773,612
24 Jan 19	95.54000 -1.32	96.83	94.86	96.83	730,530
23 Jan 19	96.86000 +0.07	97.39	96.02	96.98	425,354
22 Jan 19	96.79000 -1.14	97.67	95.95	97.16	1,347,907
18 Jan 19	97.93000 +0.87	97.98	96.42	97.41	969,348
17 Jan 19	97.06000 +1.01	97.08	95.42	95.70	813,164
16 Jan 19	96.05000 -0.63	96.56	95.71	96.15	726,066
15 Jan 19	96.68000 +1.41	96.84	95.16	95.19	899,552
14 Jan 19	95.27000 -0.89	96.09	94.85	95.49	1,065,664
11 Jan 19	96.16000 -0.90	97.06	95.69	96.79	711,236
10 Jan 19	97.06000 +0.85	97.17	95.51	95.87	671,204
09 Jan 19	96.21000 +1.06	96.85	95.50	96.00	1,188,410
08 Jan 19	95.15000 +0.53	95.97	94.12	95.31	703,968
07 Jan 19	94.62000 +0.83	95.34	93.56	93.76	838,498
04 Jan 19	93.79000 +0.51	94.69	93.39	93.99	898,244
03 Jan 19	93.28000 -1.51	94.89	92.97	94.42	926,266
02 Jan 19	94.79000 -1.23	95.79	94.40	95.09	779,277
31 Dec 18	96.02000 +0.51	96.37	95.09	95.90	600,853
28 Dec 18	95.51000 +0.31	96.65	94.64	95.60	673,036
27 Dec 18	95.20000 +0.39	95.20	92.36	93.91	770,778
26 Dec 18	94.81000 +2.96	94.83	91.16	92.32	661,605
24 Dec 18	91.85000 -1.36	93.46	91.04	92.90	583,279
21 Dec 18	93.21000 -0.59	95.28	93.07	93.65	1,497,633
20 Dec 18	93.80000 -0.99	94.93	92.80	94.33	1,467,402
19 Dec 18	94.79000 -1.42	98.00	94.25	96.51	840,649
18 Dec 18	96.21000 -0.29	97.91	95.42	96.93	891,687
17 Dec 18	96.50000 -2.40	98.84	95.92	98.76	975,459
14 Dec 18	98.90000 -1.21	100.42	98.34	99.73	571,012
13 Dec 18	100.11000 +0.00	100.70	99.16	100.00	598,792
12 Dec 18	100.11000 +1.00	100.80	99.94	100.14	1,023,106
11 Dec 18	99.11000 -0.21	100.51	98.54	100.05	1,056,800
10 Dec 18	99.32000 -0.22	99.73	97.40	99.73	687,990
07 Dec 18	99.54000 -1.51	101.83	99.25	100.87	972,649
06 Dec 18	101.05000 -2.19	102.21	97.88	102.12	1,163,497
04 Dec 18	103.24000 -0.96	105.89	102.96	104.62	1,369,430
03 Dec 18	104.20000 +0.49	104.46	102.24	104.23	1,414,964
30 Nov 18	103.71000 +0.62	103.80	102.78	103.09	1,001,991
29 Nov 18	103.09000 -0.79	103.69	102.60	103.41	565,015
28 Nov 18	103.88000 +1.87	103.88	102.02	102.10	589,364
27 Nov 18	102.01000 +0.82	102.03	100.85	101.28	506,977
26 Nov 18	101.19000 +1.47	101.39	99.79	100.81	812,128
23 Nov 18	99.72000 -0.29	100.27	98.99	99.50	235,788
21 Nov 18	100.01000 +0.49	100.59	99.38	100.28	773,350
20 Nov 18	99.52000 -2.14	101.35	99.22	101.06	1,010,433
19 Nov 18	101.66000 -0.75	102.38	100.79	101.73	1,061,170
16 Nov 18	102.41000 +0.82	102.61	101.00	101.01	2,430,555
15 Nov 18	101.59000 -0.28	101.72	99.25	101.16	1,067,867
14 Nov 18	101.87000 +0.46	102.99	101.22	101.82	1,014,508
13 Nov 18	101.41000 +1.12	102.51	100.37	100.83	705,820
12 Nov 18	100.29000 -0.32	101.47	100.13	100.82	686,265
09 Nov 18	100.61000 -0.47	101.51	100.26	100.85	1,083,677
08 Nov 18	101.08000 +0.62	101.80	100.03	100.03	973,745
07 Nov 18	100.46000 +1.90	100.50	98.26	98.80	1,115,790
06 Nov 18	98.56000 +0.48	99.04	97.96	97.99	1,013,055
05 Nov 18	98.08000 +1.06	98.70	96.48	96.72	2,631,418
02 Nov 18	97.02000 -0.81	99.88	96.41	98.82	2,888,779
01 Nov 18	97.83000 -0.09	98.53	97.39	97.93	1,697,179
31 Oct 18	97.92000 -0.41	99.00	97.79	98.73	2,720,111
30 Oct 18	98.33000 -1.42	98.92	97.18	97.18	2,080,821
29 Oct 18	99.75000 +1.19	100.98	98.79	99.44	888,504
26 Oct 18	98.56000 -2.04	100.10	97.72	99.96	1,392,311
25 Oct 18	100.60000 +1.04	101.92	99.75	99.98	1,123,454
24 Oct 18	99.56000 -1.01	101.78	99.37	100.33	807,081
23 Oct 18	100.57000 -0.22	101.19	98.90	99.78	984,599
22 Oct 18	100.79000 -0.55	101.60	99.28	101.38	1,128,491
19 Oct 18	101.34000 +0.52	102.76	100.59	101.18	1,683,599
18 Oct 18	100.82000 +5.68	101.11	93.62	95.15	2,870,500
17 Oct 18	95.14000 -1.92	96.87	93.84	96.86	1,309,442
16 Oct 18	97.06000 +0.81	97.28	95.61	96.70	948,776
15 Oct 18	96.25000 +1.40	97.14	94.62	94.93	1,029,787
12 Oct 18	94.85000 +0.10	96.31	94.24	96.13	1,373,908
11 Oct 18	94.75000 -1.89	97.31	94.73	96.70	1,049,191
10 Oct 18	96.64000 -1.44	98.80	96.55	97.95	716,752
09 Oct 18	98.08000 -1.66	100.00	98.00	99.81	645,740
08 Oct 18	99.74000 +0.51	99.93	98.56	98.69	786,528
05 Oct 18	99.23000 +1.48	99.30	97.62	97.62	890,108
04 Oct 18	97.75000 -0.21	97.98	97.22	97.98	616,869
03 Oct 18	97.96000 -2.11	100.62	97.96	100.33	1,047,954
02 Oct 18	100.07000 +0.79	100.45	98.90	99.10	842,977
01 Oct 18	99.28000 -0.12	99.78	99.04	99.60	792,708
28 Sep 18	99.40000 -0.05	99.77	99.04	99.25	509,841
27 Sep 18	99.45000 -0.01	100.17	98.89	99.38	450,631
26 Sep 18	99.46000 +0.69	100.15	98.88	99.20	480,387
25 Sep 18	98.77000 -0.62	99.68	98.73	99.68	675,023
24 Sep 18	99.39000 -1.75	101.00	99.39	101.00	702,300
21 Sep 18	101.14000 -0.37	102.19	100.91	101.79	1,401,266
20 Sep 18	101.51000 +0.48	101.75	100.42	101.23	569,393
19 Sep 18	101.03000 -0.28	101.69	100.82	101.58	451,787
18 Sep 18	101.31000 +0.63	101.36	99.96	100.26	557,751
17 Sep 18	100.68000 -1.22	101.83	100.53	101.78	537,532
14 Sep 18	101.90000 +0.27	102.10	101.35	101.70	497,327
13 Sep 18	101.63000 -0.07	101.99	101.25	101.95	425,352
12 Sep 18	101.70000 -0.28	102.49	101.43	102.01	468,437
11 Sep 18	101.98000 +0.18	102.44	101.26	101.59	503,353
10 Sep 18	101.80000 +0.41	102.44	101.59	101.93	515,181
07 Sep 18	101.39000 +0.15	101.77	100.71	101.03	659,795
06 Sep 18	101.24000 +0.13	101.50	100.65	100.65	494,909
05 Sep 18	101.11000 +0.92	101.25	100.12	100.12	602,118
04 Sep 18	100.19000 +0.34	100.25	99.23	99.66	645,477
31 Aug 18	99.85000 +0.77	99.92	98.86	99.05	577,752
30 Aug 18	99.08000 -1.04	100.26	98.72	99.88	387,704
29 Aug 18	100.12000 +0.51	100.31	98.73	99.67	563,351
28 Aug 18	99.61000 -0.23	100.24	99.49	99.76	644,994
27 Aug 18	99.84000 +0.71	100.03	99.22	99.62	403,230
24 Aug 18	99.13000 -0.46	99.83	98.68	99.64	412,817
23 Aug 18	99.59000 +0.31	99.71	98.99	99.43	377,528
22 Aug 18	99.28000 -0.50	100.20	99.15	99.82	520,658
21 Aug 18	99.78000 +0.30	99.98	99.29	99.56	418,578
20 Aug 18	99.48000 +0.59	99.62	98.94	98.94	553,517
17 Aug 18	98.89000 +0.43	99.09	98.29	98.60	400,701
16 Aug 18	98.46000 +0.36	99.10	98.14	98.68	559,414
15 Aug 18	98.10000 -0.17	98.42	96.93	97.71	448,463
14 Aug 18	98.27000 +1.69	98.61	97.14	97.16	534,002
13 Aug 18	96.58000 -1.45	98.17	96.53	98.03	550,888
10 Aug 18	98.03000 -1.34	99.14	97.93	98.81	489,357
09 Aug 18	99.37000 +0.04	99.84	99.27	99.57	331,753
08 Aug 18	99.33000 +0.03	99.48	98.86	99.11	507,595
07 Aug 18	99.30000 +0.92	99.62	97.77	97.77	432,583
06 Aug 18	98.38000 +0.34	98.49	97.55	97.77	367,836
03 Aug 18	98.04000 +0.21	98.79	97.30	98.01	357,794
02 Aug 18	97.83000 +0.68	98.06	96.77	96.91	708,722
01 Aug 18	97.15000 -0.16	97.44	96.73	97.08	842,625
31 Jul 18	97.31000 +0.80	97.53	95.82	96.75	1,378,694
30 Jul 18	96.51000 -0.18	97.34	96.32	96.55	695,699
27 Jul 18	96.69000 -0.92	98.03	96.50	97.46	490,465
26 Jul 18	97.61000 +0.61	98.29	97.29	97.35	534,016
25 Jul 18	97.00000 -0.88	97.84	95.69	97.76	927,418
24 Jul 18	97.88000 -0.69	99.56	97.30	99.01	1,187,526
23 Jul 18	98.57000 +0.51	98.87	97.90	98.02	945,103
20 Jul 18	98.06000 +0.76	98.73	97.09	97.50	1,192,819
19 Jul 18	97.30000 +2.67	97.71	93.53	95.03	1,606,927
18 Jul 18	94.63000 +0.45	94.86	93.21	94.31	1,442,484
17 Jul 18	94.18000 +0.94	94.30	92.46	93.20	798,349
16 Jul 18	93.24000 -0.01	93.85	92.78	93.56	829,599
13 Jul 18	93.25000 +0.83	93.67	92.60	92.63	660,211
12 Jul 18	92.42000 +0.36	92.98	91.85	92.74	452,939
11 Jul 18	92.06000 -1.36	93.15	91.80	92.93	572,763
10 Jul 18	93.42000 +0.68	93.49	92.47	92.79	761,117
09 Jul 18	92.74000 +2.00	93.64	91.05	91.05	803,154
06 Jul 18	90.74000 -0.64	91.42	90.57	91.16	1,353,387
05 Jul 18	91.38000 +0.66	91.39	90.38	91.29	730,629
03 Jul 18	90.72000 -0.29	91.76	90.57	91.33	497,117
02 Jul 18	91.01000 -0.78	91.44	90.37	91.36	527,063
29 Jun 18	91.79000 +0.06	92.79	91.79	91.92	772,799
28 Jun 18	91.73000 -0.18	92.09	91.14	91.82	1,113,999
27 Jun 18	91.91000 -0.65	93.57	91.82	92.89	645,956
26 Jun 18	92.56000 +0.31	92.80	92.01	92.43	607,555
25 Jun 18	92.25000 -0.79	93.00	91.58	92.72	785,257
22 Jun 18	93.04000 +0.45	93.80	92.80	93.48	1,525,587
21 Jun 18	92.59000 -1.48	93.82	92.40	93.78	484,835
20 Jun 18	94.07000 +0.17	94.55	93.12	94.09	422,372
19 Jun 18	93.90000 -0.41	94.08	93.21	93.62	512,304
18 Jun 18	94.31000 -0.76	94.98	94.01	94.40	563,837
15 Jun 18	95.07000 +1.00	95.19	93.42	93.98	1,274,814
14 Jun 18	94.07000 -0.29	94.85	94.00	94.64	555,113
13 Jun 18	94.36000 -0.71	95.35	94.14	95.25	487,520
12 Jun 18	95.07000 -0.25	95.49	94.80	95.49	435,123
11 Jun 18	95.32000 +0.70	95.52	94.42	94.61	605,085
08 Jun 18	94.62000 +0.20	94.67	93.84	94.31	775,664
07 Jun 18	94.42000 +0.29	94.82	93.52	93.58	890,337
06 Jun 18	94.13000 +0.83	94.23	93.35	93.53	592,690
05 Jun 18	93.30000 +0.34	93.62	92.71	92.87	682,230
04 Jun 18	92.96000 +1.49	93.26	91.50	91.75	790,266
01 Jun 18	91.47000 +0.68	92.20	90.70	91.03	504,903
31 May 18	90.79000 -0.90	91.58	90.20	91.58	1,432,418
30 May 18	91.69000 +1.33	92.26	90.38	90.72	638,592
29 May 18	90.36000 -1.12	91.27	89.87	90.95	618,030
25 May 18	91.48000 -0.27	92.06	91.21	91.62	464,315
24 May 18	91.75000 +0.61	91.94	90.10	90.92	599,275
23 May 18	91.14000 -0.64	91.68	90.55	91.37	977,983
22 May 18	91.78000 -1.74	94.82	91.66	94.07	2,124,238
21 May 18	93.52000 +1.15	93.70	92.43	92.92	810,232
18 May 18	92.37000 -0.30	93.16	92.01	92.78	645,400
17 May 18	92.67000 +0.22	92.92	92.20	92.36	528,450
16 May 18	92.45000 +0.77	92.86	91.95	91.95	559,830
15 May 18	91.68000 -0.07	91.78	91.19	91.45	1,121,834
14 May 18	91.75000 +0.37	92.08	91.03	91.39	462,926
11 May 18	91.38000 +0.81	91.70	89.95	90.44	576,853
10 May 18	90.57000 +0.38	90.78	90.01	90.30	503,947
09 May 18	90.19000 +0.41	90.41	88.92	90.08	1,062,778
08 May 18	89.78000 -0.02	90.30	89.22	90.16	884,120
07 May 18	89.80000 -0.12	90.19	89.16	89.93	934,003
04 May 18	89.92000 +1.30	90.34	87.96	88.36	955,633
03 May 18	88.62000 +0.68	88.95	87.56	88.17	1,750,975
02 May 18	87.94000 -0.74	89.18	87.49	88.88	3,442,458
01 May 18	88.68000 +0.36	89.00	87.35	88.23	962,286
30 Apr 18	88.32000 -2.61	91.25	88.07	91.21	1,946,051
27 Apr 18	90.93000 +1.94	91.09	88.90	88.91	1,150,599
26 Apr 18	88.99000 +0.17	90.51	88.65	89.19	1,410,517
25 Apr 18	88.82000 +0.42	89.45	87.99	88.17	971,420
24 Apr 18	88.40000 -0.39	90.33	88.06	88.93	1,082,790
23 Apr 18	88.79000 +1.04	88.99	87.40	87.64	1,148,053
20 Apr 18	87.75000 -0.39	88.65	86.89	88.15	1,242,247
19 Apr 18	88.14000 -3.22	90.32	87.02	88.88	1,963,780
18 Apr 18	91.36000 +0.62	91.97	90.78	91.23	948,857
17 Apr 18	90.74000 +0.08	91.21	90.29	90.82	523,438
16 Apr 18	90.66000 +1.14	90.82	89.32	89.84	736,890
13 Apr 18	89.52000 -0.61	92.75	89.19	92.30	763,571
12 Apr 18	90.13000 +0.47	90.68	89.83	89.96	547,281
11 Apr 18	89.66000 -0.71	90.16	89.03	89.71	427,600
10 Apr 18	90.37000 +1.56	91.01	89.41	89.58	709,765
09 Apr 18	88.81000 -0.45	90.04	88.69	89.49	653,974
06 Apr 18	89.26000 -1.40	90.96	88.15	90.28	1,417,715
05 Apr 18	90.66000 +0.93	91.10	89.17	90.05	1,011,778
04 Apr 18	89.73000 +1.60	89.94	87.28	87.29	581,381
03 Apr 18	88.13000 +1.37	88.22	86.78	87.24	809,914
02 Apr 18	86.76000 -3.08	89.79	85.80	89.40	803,576
29 Mar 18	89.84000 +1.16	90.42	89.08	89.17	719,918
28 Mar 18	88.68000 +0.08	89.94	88.24	89.01	906,559
27 Mar 18	88.60000 -0.01	89.88	88.18	88.77	639,314
26 Mar 18	88.61000 +2.09	88.84	87.20	87.45	735,344
23 Mar 18	86.52000 -1.46	88.41	86.45	88.20	797,535
22 Mar 18	87.98000 -2.50	90.27	87.89	89.94	719,570
21 Mar 18	90.48000 -0.30	91.32	90.45	90.87	549,297
20 Mar 18	90.78000 +0.29	91.23	90.00	90.84	607,446
19 Mar 18	90.49000 -0.29	91.65	90.00	90.77	697,986
16 Mar 18	90.78000 +0.53	91.48	89.92	90.43	3,745,568
15 Mar 18	90.25000 -0.13	91.01	89.94	90.56	716,163
14 Mar 18	90.38000 -1.35	92.18	90.18	92.04	826,309
13 Mar 18	91.73000 -0.64	93.01	91.43	92.74	626,388
12 Mar 18	92.37000 -0.25	93.14	91.62	92.62	860,374
09 Mar 18	92.62000 +2.10	92.66	90.45	91.16	542,725
08 Mar 18	90.52000 -1.14	91.33	90.28	91.29	579,212
07 Mar 18	91.66000 -0.87	92.18	90.90	91.62	696,817
06 Mar 18	92.53000 +0.75	92.64	91.11	91.96	736,131
05 Mar 18	91.78000 +0.92	92.19	90.06	90.38	683,921
02 Mar 18	90.86000 -0.55	91.28	90.16	90.90	1,017,538
01 Mar 18	91.41000 -0.43	92.62	90.50	91.73	883,878
28 Feb 18	91.84000 -0.72	93.54	91.82	92.88	962,950
27 Feb 18	92.56000 -2.31	95.21	92.56	95.13	797,565
26 Feb 18	94.87000 +0.34	95.03	93.85	94.71	659,205
23 Feb 18	94.53000 +1.60	94.60	92.67	93.33	813,907
22 Feb 18	92.93000 -0.41	94.83	92.45	93.54	975,371
21 Feb 18	93.34000 -1.33	94.79	92.50	94.40	1,248,768
20 Feb 18	94.67000 -5.16	96.89	94.40	96.56	1,709,713
16 Feb 18	99.83000 -1.08	101.08	99.10	100.49	1,110,362
15 Feb 18	100.91000 +1.96	100.92	98.57	99.50	979,543
14 Feb 18	98.95000 +2.22	99.32	96.03	96.30	922,083
13 Feb 18	96.73000 -0.99	98.15	96.08	97.79	1,100,316
12 Feb 18	97.72000 +0.67	98.63	96.52	98.09	950,574
09 Feb 18	97.05000 +0.74	98.04	92.82	97.12	1,288,018
08 Feb 18	96.31000 -2.96	100.44	96.28	99.33	1,319,128
07 Feb 18	99.27000 -0.79	101.83	99.17	99.96	1,020,147
06 Feb 18	100.06000 +0.39	100.63	96.91	98.28	1,219,799
05 Feb 18	99.67000 -2.52	102.87	99.66	101.39	1,458,755
02 Feb 18	102.19000 -1.02	104.14	101.90	102.99	1,090,446
01 Feb 18	103.21000 -0.86	104.31	102.78	103.38	906,438
31 Jan 18	104.07000 -1.12	105.88	103.22	105.37	1,879,052
30 Jan 18	105.19000 -1.82	106.91	104.86	106.69	667,341
29 Jan 18	107.01000 -0.57	107.75	106.82	107.58	566,419
26 Jan 18	107.58000 +1.27	107.63	106.02	106.54	489,066
25 Jan 18	106.31000 -0.32	106.81	105.26	105.94	838,746
24 Jan 18	106.63000 +1.90	106.75	104.34	105.00	715,334
23 Jan 18	104.73000 +0.60	104.90	103.63	103.89	533,322
22 Jan 18	104.13000 -0.01	104.25	102.99	104.25	656,035
19 Jan 18	104.14000 +1.21	104.45	103.14	103.14	517,740
18 Jan 18	102.93000 -0.55	103.83	102.15	103.75	558,603
17 Jan 18	103.48000 +0.68	103.80	102.82	103.09	633,436
16 Jan 18	102.80000 -0.48	104.88	102.70	104.04	1,040,168
12 Jan 18	103.28000 +1.38	103.39	101.63	101.95	1,023,253
11 Jan 18	101.90000 +2.50	101.97	98.93	99.39	876,623
10 Jan 18	99.40000 +0.45	99.64	98.29	98.40	890,287
09 Jan 18	98.95000 +0.97	99.30	98.15	98.15	999,325
08 Jan 18	97.98000 +0.48	98.56	97.50	97.74	834,072
05 Jan 18	97.50000 +0.09	97.73	96.19	97.58	680,296
04 Jan 18	97.41000 +0.11	98.44	96.96	97.67	648,992
03 Jan 18	97.30000 +0.72	97.48	96.48	96.77	647,318
02 Jan 18	96.58000 +1.57	97.13	95.54	95.54	942,303
29 Dec 17	95.01000 -0.47	95.93	94.98	95.40	493,733
28 Dec 17	95.48000 -0.19	95.85	94.43	95.67	491,066
27 Dec 17	95.67000 +0.28	95.76	95.13	95.46	422,996
26 Dec 17	95.39000 +0.28	95.96	94.86	94.95	339,812
22 Dec 17	95.11000 +0.58	95.54	94.55	94.94	754,591
21 Dec 17	94.53000 +1.31	94.58	93.29	93.58	604,435
20 Dec 17	93.22000 +0.21	93.71	92.78	93.56	446,169
19 Dec 17	93.01000 -0.43	93.97	93.01	93.83	577,633
18 Dec 17	93.44000 +1.46	93.72	92.44	92.87	572,185
15 Dec 17	91.98000 +0.50	93.40	91.58	92.45	1,237,348
14 Dec 17	91.48000 -1.78	93.33	91.43	93.20	761,605
13 Dec 17	93.26000 +0.53	93.81	92.58	92.58	677,417
12 Dec 17	92.73000 -0.76	93.96	92.33	93.74	710,744
11 Dec 17	93.49000 -1.36	94.64	92.99	94.59	709,638
08 Dec 17	94.85000 +1.05	94.97	92.87	92.87	771,276
07 Dec 17	93.80000 +0.08	94.32	92.87	92.87	1,320,434
06 Dec 17	93.72000 -0.44	94.55	93.41	94.23	1,339,140
05 Dec 17	94.16000 +0.20	95.24	93.40	94.75	911,860
04 Dec 17	93.96000 +1.10	94.17	93.28	93.35	1,005,889
01 Dec 17	92.86000 -0.11	93.33	90.97	93.09	1,098,679
30 Nov 17	92.97000 +1.47	93.18	91.31	91.53	1,292,672
29 Nov 17	91.50000 +2.16	91.87	89.47	89.47	963,259
28 Nov 17	89.34000 +1.72	89.41	87.65	87.65	895,597
27 Nov 17	87.62000 +0.78	87.74	86.92	86.96	674,405
24 Nov 17	86.84000 -0.07	87.04	86.41	86.93	246,854
22 Nov 17	86.91000 +0.96	87.23	85.92	85.95	390,790
21 Nov 17	85.95000 -0.31	86.60	85.27	86.60	935,964
20 Nov 17	86.26000 +0.13	86.59	85.90	86.13	519,786
17 Nov 17	86.13000 +0.14	86.80	85.80	85.95	526,048
16 Nov 17	85.99000 +0.99	86.06	84.71	85.22	712,352
15 Nov 17	85.00000 -1.01	88.32	84.83	85.41	639,181
14 Nov 17	86.01000 +0.72	87.38	85.78	86.06	711,022
13 Nov 17	85.29000 -0.16	86.00	84.83	85.06	943,211
10 Nov 17	85.45000 -0.11	86.36	85.00	85.06	1,193,513
09 Nov 17	85.56000 -0.46	86.31	85.20	85.68	1,015,493
08 Nov 17	86.02000 -0.41	86.80	85.83	86.66	603,036
07 Nov 17	86.43000 -0.83	87.81	86.05	87.18	724,633
06 Nov 17	87.26000 -0.54	88.04	86.99	88.03	566,699
03 Nov 17	87.80000 -0.73	88.70	87.76	88.55	567,549
02 Nov 17	88.53000 +1.10	88.78	86.45	87.36	623,223
01 Nov 17	87.43000 -0.80	88.80	87.37	88.80	613,683
31 Oct 17	88.23000 +0.19	88.72	87.82	88.16	567,274
30 Oct 17	88.04000 -0.31	88.59	87.66	88.20	625,737
27 Oct 17	88.35000 -1.05	89.21	87.95	89.10	751,726
26 Oct 17	89.40000 +0.94	90.03	87.33	88.45	976,601
25 Oct 17	88.46000 -0.45	89.16	88.06	89.02	608,488
24 Oct 17	88.91000 -0.36	90.33	88.83	89.39	1,165,801
23 Oct 17	89.27000 +0.64	89.87	88.31	88.69	1,314,183
20 Oct 17	88.63000 -1.08	89.64	88.14	89.64	1,596,247
19 Oct 17	89.71000 -8.33	92.49	88.12	92.33	2,620,569
18 Oct 17	98.04000 +1.18	98.63	97.09	97.42	1,234,509
17 Oct 17	96.86000 +0.85	97.02	96.15	96.26	609,363
16 Oct 17	96.01000 +0.15	96.14	95.39	95.87	361,949
13 Oct 17	95.86000 +0.00	96.50	95.51	95.88	527,897
12 Oct 17	95.86000 +0.36	96.14	94.84	95.43	120,433
11 Oct 17	95.50000 -0.02	95.98	95.20	95.61	686,900
10 Oct 17	95.52000 +0.34	95.98	95.16	95.31	688,023
09 Oct 17	95.18000 -0.37	95.84	95.10	95.76	445,057
06 Oct 17	95.55000 -0.24	95.85	95.25	95.43	534,860
05 Oct 17	95.79000 +0.30	95.80	95.00	95.31	688,829
04 Oct 17	95.49000 -0.46	95.77	95.08	95.75	652,103
03 Oct 17	95.95000 -0.42	96.54	95.36	96.37	561,905
02 Oct 17	96.37000 +0.72	96.67	94.94	95.49	728,682
29 Sep 17	95.65000 +0.46	96.05	95.03	95.47	735,782
28 Sep 17	95.19000 +0.73	95.34	93.86	93.94	834,207
27 Sep 17	94.46000 +0.30	94.84	92.92	94.15	1,296,933
26 Sep 17	94.16000 +0.94	95.65	93.53	93.70	1,759,683
25 Sep 17	93.22000 +5.24	97.65	92.60	97.01	4,275,200
22 Sep 17	87.98000 +1.63	88.10	86.45	86.47	612,443
21 Sep 17	86.35000 -0.37	87.00	86.27	86.80	405,972
20 Sep 17	86.72000 +0.86	87.24	85.83	86.02	844,699
19 Sep 17	85.86000 -1.02	87.25	84.84	87.17	1,147,460
18 Sep 17	86.88000 +0.23	86.98	86.42	86.88	726,037
15 Sep 17	86.65000 +0.26	86.73	86.03	86.32	892,242
14 Sep 17	86.39000 -0.55	86.92	86.05	86.92	512,734
13 Sep 17	86.94000 +0.50	86.95	86.15	86.39	556,226
12 Sep 17	86.44000 +0.62	87.12	85.95	86.02	962,748
11 Sep 17	85.82000 +0.47	86.49	85.32	85.68	743,764
08 Sep 17	85.35000 +0.91	85.67	84.31	84.53	744,210
07 Sep 17	84.44000 -0.87	84.79	84.02	84.79	918,420
06 Sep 17	85.31000 +1.00	85.35	84.43	84.64	893,572
05 Sep 17	84.31000 +0.47	84.92	83.53	83.53	850,665
01 Sep 17	83.84000 +1.01	84.13	83.10	83.23	442,760
31 Aug 17	82.83000 -0.07	83.55	82.75	82.91	1,035,802
30 Aug 17	82.90000 +1.07	83.04	81.63	81.87	621,704
29 Aug 17	81.83000 -1.12	82.83	81.79	82.35	543,379
28 Aug 17	82.95000 -0.35	83.53	82.45	83.48	409,374
25 Aug 17	83.30000 +0.82	83.87	82.65	82.65	516,056
24 Aug 17	82.48000 -0.09	83.31	82.21	82.96	663,896
23 Aug 17	82.57000 -0.07	82.80	82.08	82.36	481,845
22 Aug 17	82.64000 -0.03	83.20	82.20	82.96	631,654
21 Aug 17	82.67000 +1.07	83.11	81.35	81.75	974,018
18 Aug 17	81.60000 +0.11	81.97	81.21	81.27	696,863
17 Aug 17	81.49000 -0.76	83.05	81.43	82.24	736,852
16 Aug 17	82.25000 +1.77	82.58	80.73	80.99	910,898
15 Aug 17	80.48000 -3.29	82.30	79.86	82.00	2,195,499
14 Aug 17	83.77000 +0.96	83.92	82.72	83.30	679,009
11 Aug 17	82.81000 +0.52	82.93	82.10	82.11	470,371
10 Aug 17	82.29000 -1.19	83.21	82.09	82.98	553,255
09 Aug 17	83.48000 +0.03	83.66	82.91	83.30	650,417
08 Aug 17	83.45000 -0.70	84.59	83.32	84.22	539,879
07 Aug 17	84.15000 +0.27	84.42	83.55	83.90	438,083
04 Aug 17	83.88000 -0.23	84.43	83.70	84.32	524,531
03 Aug 17	84.11000 -0.32	84.94	84.03	84.32	560,040
02 Aug 17	84.43000 -0.53	85.22	84.32	84.65	655,763
01 Aug 17	84.96000 +0.03	85.31	83.83	85.01	964,044
31 Jul 17	84.93000 +1.00	85.04	84.07	84.10	1,973,447
28 Jul 17	83.93000 -0.86	85.22	83.28	84.73	967,113
27 Jul 17	84.79000 +1.98	84.99	82.77	83.01	1,224,376
26 Jul 17	82.81000 -0.51	83.56	82.79	83.45	969,968
25 Jul 17	83.32000 +1.51	83.68	82.12	82.20	1,007,578
24 Jul 17	81.81000 -0.90	82.69	81.50	82.63	966,366
21 Jul 17	82.71000 +1.02	83.42	82.00	82.18	1,680,111
20 Jul 17	81.69000 -1.27	84.30	80.86	82.42	2,505,435
19 Jul 17	82.96000 -0.05	83.35	82.42	83.24	3,088,647
18 Jul 17	83.01000 -1.06	84.27	82.67	83.93	1,322,490
17 Jul 17	84.07000 +0.72	84.63	83.44	83.45	1,122,245
14 Jul 17	83.35000 -0.35	84.13	83.28	84.01	1,099,190
13 Jul 17	83.70000 -0.30	84.09	82.81	84.05	2,444,025
12 Jul 17	84.00000 -0.27	84.58	83.56	84.45	1,452,280
11 Jul 17	84.27000 -0.83	85.33	83.82	85.06	1,105,217
10 Jul 17	85.10000 -1.76	86.82	84.87	86.62	1,374,135
07 Jul 17	86.86000 +0.12	87.39	86.52	86.84	812,705
06 Jul 17	86.74000 -2.42	88.59	86.21	87.10	1,709,224
05 Jul 17	89.16000 -4.50	92.60	88.81	91.91	1,817,734
03 Jul 17	93.66000 +0.90	93.97	91.99	92.80	541,075
30 Jun 17	92.76000 +1.64	93.24	91.20	91.38	824,492
29 Jun 17	91.12000 -0.82	92.39	90.72	92.00	630,802
28 Jun 17	91.94000 +1.09	92.71	91.17	91.29	630,702
27 Jun 17	90.85000 -0.31	91.80	90.56	91.09	652,969
26 Jun 17	91.16000 +0.42	91.68	90.61	90.99	578,758
23 Jun 17	90.74000 +1.07	90.92	89.28	89.65	1,443,804
22 Jun 17	89.67000 -0.22	90.15	89.01	89.83	916,857
21 Jun 17	89.89000 -1.38	91.49	89.60	91.30	971,855
20 Jun 17	91.27000 -2.22	93.02	91.10	93.00	865,947
19 Jun 17	93.49000 -2.12	95.87	93.40	95.84	981,150
16 Jun 17	95.61000 +0.77	95.65	93.75	94.72	1,352,826
15 Jun 17	94.84000 +0.58	94.97	93.58	93.73	614,612
14 Jun 17	94.26000 +0.40	95.10	93.37	93.44	795,960
13 Jun 17	93.86000 +0.89	93.95	92.34	92.98	579,088
12 Jun 17	92.97000 +1.36	93.42	91.61	91.61	566,109
09 Jun 17	91.61000 +0.72	91.71	90.55	90.95	692,362
08 Jun 17	90.89000 -0.95	91.89	90.78	91.85	608,025
07 Jun 17	91.84000 -0.28	92.10	90.97	90.97	647,285
06 Jun 17	92.12000 -1.66	93.44	91.70	93.44	711,961
05 Jun 17	93.78000 -0.50	94.39	93.56	94.13	562,221
02 Jun 17	94.28000 +0.17	94.85	93.96	94.29	800,920
01 Jun 17	94.11000 +1.49	94.35	92.51	93.04	680,907
31 May 17	92.62000 +0.08	92.71	92.04	92.54	1,158,285
30 May 17	92.54000 -0.74	93.58	91.97	93.06	1,033,100
26 May 17	93.28000 +1.92	93.89	91.30	91.50	1,143,322
25 May 17	91.36000 +1.19	91.52	90.03	90.49	611,612
24 May 17	90.17000 -0.48	90.84	89.83	90.27	907,036
23 May 17	90.65000 -1.81	91.65	89.55	91.40	1,380,038
22 May 17	92.46000 +0.34	92.86	92.08	92.14	634,983
19 May 17	92.12000 +0.47	92.48	90.67	91.72	2,518,301
18 May 17	91.65000 +0.52	92.33	90.92	91.12	826,834
17 May 17	91.13000 -0.41	91.88	90.69	91.16	805,429
16 May 17	91.54000 -0.32	92.09	90.83	92.09	518,907
15 May 17	91.86000 +0.42	92.87	91.33	91.52	857,632
12 May 17	91.44000 -0.41	91.76	91.01	91.60	510,875
11 May 17	91.85000 -0.94	92.31	90.70	92.31	575,139
10 May 17	92.79000 -0.04	92.83	92.03	92.83	633,458
09 May 17	92.83000 +0.29	92.99	92.22	92.65	445,452
08 May 17	92.54000 -0.19	92.92	92.21	92.75	470,382
05 May 17	92.73000 +0.48	92.73	91.83	92.41	590,570
04 May 17	92.25000 +0.19	92.56	91.68	92.05	816,204
03 May 17	92.06000 -0.01	92.21	91.44	92.14	724,062
02 May 17	92.07000 +0.73	92.08	91.26	91.41	662,681
01 May 17	91.34000 -0.68	92.20	90.93	92.20	771,820
28 Apr 17	92.02000 -1.31	93.35	91.18	93.35	1,545,353
27 Apr 17	93.33000 +0.20	93.89	92.89	93.35	744,413
26 Apr 17	93.13000 -0.16	93.89	92.91	93.58	662,114
25 Apr 17	93.29000 -0.31	94.59	93.02	94.11	572,264
24 Apr 17	93.60000 +0.49	93.97	92.66	93.97	938,166
21 Apr 17	93.11000 +0.21	93.52	92.60	92.90	723,131
20 Apr 17	92.90000 +0.99	93.18	92.11	92.15	984,480
19 Apr 17	91.91000 +1.77	94.99	91.51	92.89	1,909,153
18 Apr 17	90.14000 +0.04	90.72	89.31	89.81	1,084,008
17 Apr 17	90.10000 +1.16	90.13	89.12	89.12	811,287
13 Apr 17	88.94000 -0.48	90.05	88.88	89.29	615,108
12 Apr 17	89.42000 -1.19	90.23	89.18	90.15	712,477
11 Apr 17	90.61000 +0.82	90.61	89.35	89.68	693,828
10 Apr 17	89.79000 -0.07	91.05	89.73	90.00	690,427
07 Apr 17	89.86000 -0.46	90.61	89.83	90.08	413,270
06 Apr 17	90.32000 +0.09	90.65	89.66	90.33	585,492
05 Apr 17	90.23000 +0.20	91.27	89.93	90.21	810,950
04 Apr 17	90.03000 -0.31	90.66	89.76	90.05	910,740
03 Apr 17	90.34000 -2.07	92.50	89.23	92.50	1,301,207
31 Mar 17	92.41000 +0.07	93.28	91.93	92.29	685,362
30 Mar 17	92.34000 -0.33	93.71	92.04	92.61	506,424
29 Mar 17	92.67000 -0.43	93.47	92.29	92.97	893,761
28 Mar 17	93.10000 +0.34	93.43	92.10	92.36	516,630
27 Mar 17	92.76000 -0.08	92.83	92.06	92.31	456,348
24 Mar 17	92.84000 -0.61	93.76	92.66	93.51	530,749
23 Mar 17	93.45000 -0.02	93.82	92.71	93.36	511,852
22 Mar 17	93.47000 +0.17	93.55	92.70	93.36	522,926
21 Mar 17	93.30000 -1.03	94.65	93.00	94.65	691,086
20 Mar 17	94.33000 -0.57	94.95	94.12	94.95	460,571
17 Mar 17	94.90000 +0.63	95.00	93.99	94.58	1,293,997
16 Mar 17	94.27000 +0.31	94.73	93.89	94.40	410,968
15 Mar 17	93.96000 -0.10	94.52	93.58	94.20	828,823
14 Mar 17	94.06000 -0.08	94.36	93.67	93.95	487,155
13 Mar 17	94.14000 +0.93	94.22	92.87	93.21	818,187
10 Mar 17	93.21000 +0.26	93.60	92.77	93.30	651,082
09 Mar 17	92.95000 -0.20	93.36	92.81	93.26	769,596
08 Mar 17	93.15000 -0.37	93.59	92.77	92.81	557,036
07 Mar 17	93.52000 -0.66	94.16	93.44	94.03	544,706
06 Mar 17	94.18000 -0.52	94.69	94.00	94.36	662,079
03 Mar 17	94.70000 -1.17	95.99	94.37	95.88	784,029
02 Mar 17	95.87000 -0.70	96.52	95.66	96.50	606,840
01 Mar 17	96.57000 +0.86	97.26	96.23	96.54	709,490
28 Feb 17	95.71000 -0.47	96.05	95.28	95.83	760,142
27 Feb 17	96.18000 -0.07	96.71	95.59	96.28	666,432
24 Feb 17	96.25000 +1.25	96.28	94.60	94.69	672,814
23 Feb 17	95.00000 -0.99	95.99	94.88	95.99	1,009,361
22 Feb 17	95.99000 -1.68	97.42	95.87	96.98	904,877
21 Feb 17	97.67000 -3.00	100.90	96.35	100.60	1,522,774
17 Feb 17	100.67000 +1.44	100.67	98.96	99.05	902,326
16 Feb 17	99.23000 -0.89	100.62	98.52	100.23	707,776
15 Feb 17	100.12000 +0.46	100.12	99.40	99.60	487,911
14 Feb 17	99.66000 -0.23	99.97	98.89	98.96	493,530
13 Feb 17	99.89000 +0.11	100.25	99.06	100.00	523,424
10 Feb 17	99.78000 +0.11	99.92	98.94	99.74	483,387
09 Feb 17	99.67000 +0.63	100.10	98.91	99.02	532,167
08 Feb 17	99.04000 +2.07	99.07	96.89	96.99	866,152
07 Feb 17	96.97000 -0.24	97.75	96.53	97.30	372,891
06 Feb 17	97.21000 +0.07	97.81	96.81	96.97	463,151
03 Feb 17	97.14000 +0.52	97.51	96.53	96.75	476,428
02 Feb 17	96.62000 +0.28	97.06	96.07	96.36	366,601
01 Feb 17	96.34000 -0.47	97.86	95.80	96.89	607,340
31 Jan 17	96.81000 -0.27	97.43	95.83	96.74	680,594
30 Jan 17	97.08000 +0.41	97.11	95.74	96.79	609,822
27 Jan 17	96.67000 -0.47	97.61	96.32	97.55	655,244
26 Jan 17	97.14000 -0.67	98.04	96.21	97.44	837,562
25 Jan 17	97.81000 +0.89	98.17	97.20	97.40	638,211
24 Jan 17	96.92000 +0.67	97.36	96.07	96.51	915,694
23 Jan 17	96.25000 -3.49	98.19	95.67	97.82	1,251,744
20 Jan 17	99.74000 +0.63	100.03	98.96	99.34	665,003
19 Jan 17	99.11000 -0.18	100.40	98.33	99.27	774,123
18 Jan 17	99.29000 +1.73	99.58	97.16	97.43	860,968
17 Jan 17	97.56000 -1.01	98.98	96.94	98.22	698,817
13 Jan 17	98.57000 +0.48	99.04	98.15	98.15	504,117
12 Jan 17	98.09000 +0.61	98.21	96.49	97.31	547,022
11 Jan 17	97.48000 +0.20	97.59	96.74	97.12	468,914
10 Jan 17	97.28000 +1.23	97.70	95.68	96.10	470,447
09 Jan 17	96.05000 -0.11	96.49	95.56	96.13	607,713
06 Jan 17	96.16000 -0.51	96.79	96.09	96.66	400,212
05 Jan 17	96.67000 -0.45	96.73	95.72	96.38	414,556
04 Jan 17	97.12000 +1.49	97.12	95.95	96.19	542,945
03 Jan 17	95.63000 +0.09	96.54	94.42	96.42	648,032
30 Dec 16	95.54000 -0.91	96.94	94.88	96.67	610,757
29 Dec 16	96.45000 +0.08	96.80	95.93	96.40	374,363
28 Dec 16	96.37000 -1.21	97.85	96.33	97.79	345,105
27 Dec 16	97.58000 +0.68	97.74	96.90	96.90	259,245
23 Dec 16	96.90000 +0.33	97.57	96.68	96.78	251,434
22 Dec 16	96.57000 -1.26	97.98	96.08	97.94	511,519
21 Dec 16	97.83000 -0.89	99.13	97.82	98.51	437,518
20 Dec 16	98.72000 +0.16	99.41	98.39	98.99	437,652
19 Dec 16	98.56000 +0.58	98.78	97.70	98.24	426,126
16 Dec 16	97.98000 -0.17	99.12	97.64	98.40	762,910
15 Dec 16	98.15000 +0.23	98.90	97.44	97.76	539,532
14 Dec 16	97.92000 -1.90	99.92	97.77	99.47	768,569
13 Dec 16	99.82000 +1.61	99.92	98.08	98.55	938,733
12 Dec 16	98.21000 -0.42	98.55	97.38	98.44	661,533
09 Dec 16	98.63000 -0.22	99.34	97.90	98.59	747,859
08 Dec 16	98.85000 -0.96	99.79	98.34	99.51	617,097
07 Dec 16	99.81000 +2.32	99.87	97.01	97.11	578,544
06 Dec 16	97.49000 +0.14	97.97	96.62	97.38	611,575
05 Dec 16	97.35000 +1.60	97.81	96.23	96.25	587,354
02 Dec 16	95.75000 -0.47	97.01	95.52	96.30	506,354
01 Dec 16	96.22000 -0.01	97.58	96.06	96.16	709,134
30 Nov 16	96.23000 -0.32	97.34	96.21	96.45	1,032,936
29 Nov 16	96.55000 -0.50	97.32	96.29	97.05	501,659
28 Nov 16	97.05000 -0.85	97.95	96.59	97.59	614,455
25 Nov 16	97.90000 +0.59	98.05	96.89	97.41	227,152
23 Nov 16	97.31000 +0.14	97.86	96.87	96.89	519,982
22 Nov 16	97.17000 +1.21	97.34	95.98	96.36	502,375
21 Nov 16	95.96000 +1.41	96.29	94.57	94.69	645,298
18 Nov 16	94.55000 -0.05	94.87	93.98	94.50	1,038,931
17 Nov 16	94.60000 -0.75	95.44	94.23	95.44	873,804
16 Nov 16	95.35000 -0.73	96.40	94.75	95.75	588,220
15 Nov 16	96.08000 -0.07	97.32	95.05	96.36	844,658
14 Nov 16	96.15000 +1.53	96.49	94.66	94.78	1,108,346
11 Nov 16	94.62000 +1.12	94.78	93.13	93.13	822,189
10 Nov 16	93.50000 +3.32	94.57	90.59	90.59	1,935,038
09 Nov 16	90.18000 +1.47	90.26	86.61	87.16	1,001,240
08 Nov 16	88.71000 +0.08	88.93	88.04	88.50	631,228
07 Nov 16	88.63000 +0.96	88.98	87.96	88.92	865,374
04 Nov 16	87.67000 -0.24	88.70	87.58	88.18	659,861
03 Nov 16	87.91000 -0.53	88.89	87.68	88.63	672,952
02 Nov 16	88.44000 -0.56	89.43	88.14	88.87	755,327
01 Nov 16	89.00000 -1.59	90.87	88.50	90.87	754,954
31 Oct 16	90.59000 +0.75	90.71	89.60	90.09	751,761
28 Oct 16	89.84000 +0.69	90.71	89.28	89.34	598,729
27 Oct 16	89.15000 -1.91	91.38	89.11	91.38	904,933
26 Oct 16	91.06000 +0.57	91.17	90.19	90.30	568,277
25 Oct 16	90.49000 -0.53	90.96	90.25	90.51	833,523
24 Oct 16	91.02000 +0.43	91.86	90.75	91.15	784,133
21 Oct 16	90.59000 +1.08	90.77	88.51	88.86	1,178,741
20 Oct 16	89.51000 -2.61	91.87	88.81	91.80	1,405,072
19 Oct 16	92.12000 -4.23	94.55	90.58	92.70	2,775,096
18 Oct 16	96.35000 -1.48	98.96	96.27	98.59	839,791
17 Oct 16	97.83000 -0.18	98.25	97.43	97.75	584,803
14 Oct 16	98.01000 +0.31	98.66	97.84	98.14	352,034
13 Oct 16	97.70000 -0.39	97.87	96.62	97.37	450,994
12 Oct 16	98.09000 +0.80	98.65	97.25	98.00	312,239
11 Oct 16	97.29000 -1.13	98.26	97.19	98.08	440,813
10 Oct 16	98.42000 +0.15	98.99	98.30	98.74	242,104
07 Oct 16	98.27000 -0.95	99.94	97.86	99.94	433,508
06 Oct 16	99.22000 +0.31	99.42	97.96	98.54	541,912
05 Oct 16	98.91000 +0.52	99.27	98.58	98.92	652,430
04 Oct 16	98.39000 -1.44	100.34	98.05	99.73	482,095
03 Oct 16	99.83000 -0.62	100.15	99.05	99.57	703,595
30 Sep 16	100.45000 +0.87	100.84	100.00	100.01	655,921
29 Sep 16	99.58000 -1.16	101.01	99.53	100.60	538,293
28 Sep 16	100.74000 +0.33	100.92	99.96	100.32	540,141
27 Sep 16	100.41000 +1.90	100.44	98.58	98.58	642,708
26 Sep 16	98.51000 -0.11	98.82	97.87	98.02	497,388
23 Sep 16	98.62000 -2.85	101.06	98.54	100.90	762,141
22 Sep 16	101.47000 +1.54	101.88	100.14	100.27	824,650
21 Sep 16	99.93000 +1.18	100.00	98.84	98.88	420,954
20 Sep 16	98.75000 +0.13	99.61	98.58	99.14	496,732
19 Sep 16	98.62000 +1.47	99.26	96.96	97.40	604,601
16 Sep 16	97.15000 +0.26	97.53	95.96	96.54	786,273
15 Sep 16	96.89000 +0.15	97.07	96.23	96.41	1,028,750
14 Sep 16	96.74000 -0.36	97.79	96.53	97.31	716,234
13 Sep 16	97.10000 -1.46	98.41	96.96	97.87	922,402
12 Sep 16	98.56000 +1.57	98.68	96.06	96.39	643,303
09 Sep 16	96.99000 -2.73	99.01	96.98	98.98	838,687
08 Sep 16	99.72000 -0.58	100.23	99.60	100.18	523,481
07 Sep 16	100.30000 -1.36	101.12	99.78	101.06	884,096
06 Sep 16	101.66000 -1.75	103.67	101.45	103.33	716,565
02 Sep 16	103.41000 +0.40	104.04	103.06	104.04	454,770
01 Sep 16	103.01000 +0.19	103.24	102.22	103.00	529,797
31 Aug 16	102.82000 -0.88	103.42	102.36	103.42	793,397
30 Aug 16	103.70000 -1.39	105.14	103.54	105.10	605,696
29 Aug 16	105.09000 +1.77	105.18	103.32	103.39	458,249
26 Aug 16	103.32000 -0.85	104.81	102.86	104.14	502,140
25 Aug 16	104.17000 -0.27	104.56	103.72	104.05	537,505
24 Aug 16	104.44000 +0.41	104.65	103.65	103.96	510,764
23 Aug 16	104.03000 +1.06	104.12	102.84	103.00	663,956
22 Aug 16	102.97000 -0.83	103.82	102.74	103.52	523,230
19 Aug 16	103.80000 +0.44	104.01	102.77	103.02	635,835
18 Aug 16	103.36000 +0.87	103.37	102.27	102.38	414,969
17 Aug 16	102.49000 +0.44	102.62	101.71	101.82	401,072
16 Aug 16	102.05000 -0.47	102.85	101.73	102.68	395,678
15 Aug 16	102.52000 +1.02	102.73	101.44	101.49	398,293
12 Aug 16	101.50000 -0.50	101.89	101.15	101.89	415,277
11 Aug 16	102.00000 +0.79	102.41	101.39	101.65	654,347
10 Aug 16	101.21000 +0.46	101.32	100.63	100.95	672,611
09 Aug 16	100.75000 -0.71	101.52	100.63	101.19	369,563
08 Aug 16	101.46000 -0.24	102.38	101.32	102.16	716,271
05 Aug 16	101.70000 +0.90	101.99	101.10	101.22	419,832
04 Aug 16	100.80000 +0.07	101.28	99.03	99.03	502,924
03 Aug 16	100.73000 +0.16	100.73	99.75	100.46	457,232
02 Aug 16	100.57000 -1.41	102.02	100.45	101.80	474,726
01 Aug 16	101.98000 -0.26	102.13	101.12	102.11	563,283
29 Jul 16	102.24000 -0.40	102.60	101.48	102.29	816,020
28 Jul 16	102.64000 +0.91	102.84	100.97	101.38	810,452
27 Jul 16	101.73000 +0.72	101.95	100.79	101.17	732,305
26 Jul 16	101.01000 +0.54	101.14	100.18	100.18	587,151
25 Jul 16	100.47000 +0.57	100.47	99.49	99.71	529,416
22 Jul 16	99.90000 +1.12	100.02	98.42	98.68	564,395
21 Jul 16	98.78000 -1.23	100.02	98.57	100.00	635,937
20 Jul 16	100.01000 +0.27	100.75	99.46	99.78	796,073
19 Jul 16	99.74000 -2.24	101.32	98.33	100.00	1,635,169
18 Jul 16	101.98000 -0.98	102.94	101.75	102.84	906,699
15 Jul 16	102.96000 -0.87	104.05	102.59	104.05	670,025
14 Jul 16	103.83000 -0.53	104.76	103.53	104.51	702,732
13 Jul 16	104.36000 -0.82	105.56	104.00	105.56	771,207
12 Jul 16	105.18000 -0.06	105.97	104.81	105.39	670,951
11 Jul 16	105.24000 +0.27	105.90	105.03	105.47	465,844
08 Jul 16	104.97000 +2.03	105.02	103.41	104.03	489,651
07 Jul 16	102.94000 -0.32	103.97	102.21	103.46	764,028
06 Jul 16	103.26000 +2.06	103.99	101.21	101.63	1,306,955
05 Jul 16	101.20000 -0.94	102.08	100.43	101.92	906,211
01 Jul 16	102.14000 +0.89	102.47	100.71	100.99	762,250
30 Jun 16	101.25000 +2.07	101.28	99.13	99.70	1,009,327
29 Jun 16	99.18000 +1.77	99.38	98.00	98.25	519,872
28 Jun 16	97.41000 +2.10	97.71	95.65	96.00	763,343
27 Jun 16	95.31000 -1.54	96.15	94.10	96.12	683,580
24 Jun 16	96.85000 -2.56	97.59	96.16	96.16	1,188,991
23 Jun 16	99.41000 +1.46	99.43	98.55	99.00	339,485
22 Jun 16	97.95000 +0.40	98.35	97.71	97.83	487,966
21 Jun 16	97.55000 -0.06	97.83	97.26	97.82	384,778
20 Jun 16	97.61000 +0.70	98.35	97.53	97.90	399,268
17 Jun 16	96.91000 +0.32	97.25	96.31	96.64	725,607
16 Jun 16	96.59000 +0.63	96.85	95.27	95.58	438,678
15 Jun 16	95.96000 +0.38	96.79	95.64	95.70	437,817
14 Jun 16	95.58000 +0.46	95.70	94.73	94.73	527,983
13 Jun 16	95.12000 -1.38	96.39	95.02	96.00	491,726
10 Jun 16	96.50000 -0.73	96.92	96.01	96.74	331,346
09 Jun 16	97.23000 -0.46	97.61	96.52	97.12	501,480
08 Jun 16	97.69000 +0.22	97.91	97.40	97.50	418,070
07 Jun 16	97.47000 +0.50	97.78	97.10	97.29	349,722
06 Jun 16	96.97000 +0.81	97.28	95.66	96.07	615,979
03 Jun 16	96.16000 -0.77	96.50	95.63	96.46	582,776
02 Jun 16	96.93000 +0.62	97.01	95.45	95.82	677,351
01 Jun 16	96.31000 -0.61	96.46	95.75	96.06	566,453
31 May 16	96.92000 -0.14	97.46	96.17	97.46	743,752
27 May 16	97.06000 +0.74	97.06	96.57	96.59	401,046
26 May 16	96.32000 +0.03	96.93	95.88	96.21	452,241
25 May 16	96.29000 +0.98	96.65	95.18	95.36	547,396
24 May 16	95.31000 +1.59	95.55	93.98	94.08	555,159
23 May 16	93.72000 -0.42	94.04	93.20	93.99	535,752
20 May 16	94.14000 +0.66	94.94	93.92	93.99	696,883
19 May 16	93.48000 -0.70	93.97	92.25	92.93	700,695
18 May 16	94.18000 -0.15	94.75	92.91	94.01	819,211
17 May 16	94.33000 -2.61	97.06	93.98	96.63	1,114,771
16 May 16	96.94000 +0.87	97.35	96.07	96.31	722,701
13 May 16	96.07000 -1.04	97.55	95.86	96.94	453,875
12 May 16	97.11000 +0.99	97.26	96.31	96.32	566,909
11 May 16	96.12000 -1.83	98.07	96.02	97.52	593,600
10 May 16	97.95000 +0.94	98.07	97.25	97.25	422,613
09 May 16	97.01000 +0.01	97.40	96.51	96.60	541,279
06 May 16	97.00000 +1.04	97.03	95.42	95.91	378,701
05 May 16	95.96000 -0.11	97.27	95.85	96.36	631,246
04 May 16	96.07000 -0.32	96.30	95.40	96.06	638,980
03 May 16	96.39000 -0.37	96.58	95.70	95.94	760,608
02 May 16	96.76000 +0.79	96.88	96.03	96.16	479,122
29 Apr 16	95.97000 -1.37	96.91	95.58	96.91	948,166
28 Apr 16	97.34000 -0.89	98.21	97.11	97.60	483,244
27 Apr 16	98.23000 +0.01	98.46	97.47	98.05	590,166
26 Apr 16	98.22000 +1.32	98.37	96.93	96.93	502,376
25 Apr 16	96.90000 +0.12	97.05	96.22	96.75	388,019
22 Apr 16	96.78000 +0.59	97.41	96.20	96.21	735,490
21 Apr 16	96.19000 -0.30	97.02	95.78	96.73	727,971
20 Apr 16	96.49000 -0.39	97.21	95.58	96.81	1,002,826
19 Apr 16	96.88000 -2.95	100.00	96.54	100.00	1,670,195
18 Apr 16	99.83000 +0.43	99.83	98.73	98.95	1,011,247
15 Apr 16	99.40000 +0.98	99.80	98.59	98.80	760,859
14 Apr 16	98.42000 -0.91	99.50	98.10	99.29	811,343
13 Apr 16	99.33000 +1.74	99.44	98.01	98.11	630,818
12 Apr 16	97.59000 +0.80	97.80	95.97	97.00	914,853
11 Apr 16	96.79000 -0.40	98.03	96.79	97.54	552,271
08 Apr 16	97.19000 +0.28	97.77	96.85	97.64	529,599
07 Apr 16	96.91000 -1.13	98.10	96.39	97.83	519,699
06 Apr 16	98.04000 +0.32	98.11	96.53	97.84	931,040
05 Apr 16	97.72000 -0.59	98.88	97.34	98.53	1,180,407
04 Apr 16	98.31000 -1.41	99.04	97.77	98.93	855,220
01 Apr 16	99.72000 +0.36	99.79	98.43	98.63	654,562
31 Mar 16	99.36000 +0.24	99.59	98.51	99.12	681,171
30 Mar 16	99.12000 +0.51	99.40	98.54	99.08	398,909
29 Mar 16	98.61000 +0.77	98.78	97.54	97.86	677,839
28 Mar 16	97.84000 +0.12	98.36	97.66	98.05	355,180
24 Mar 16	97.72000 +0.10	97.80	96.93	97.13	605,416
23 Mar 16	97.62000 +0.67	98.12	96.54	97.22	645,718
22 Mar 16	96.95000 -0.57	97.69	96.87	97.63	712,048
21 Mar 16	97.52000 -0.53	97.97	96.58	97.80	770,754
18 Mar 16	98.05000 -0.36	98.82	97.25	98.82	1,362,127
17 Mar 16	98.41000 +2.84	98.54	95.49	95.85	1,332,404
16 Mar 16	95.57000 +0.69	95.74	94.37	94.77	563,305
15 Mar 16	94.88000 -0.12	95.05	94.16	94.40	469,067
14 Mar 16	95.00000 -0.37	95.45	94.72	95.19	400,195
11 Mar 16	95.37000 +1.45	95.52	94.51	94.72	663,754
10 Mar 16	93.92000 -0.02	94.29	92.93	94.17	544,074
09 Mar 16	93.94000 +0.07	94.30	92.82	93.98	496,497
08 Mar 16	93.87000 -0.63	94.63	93.67	94.02	686,675
07 Mar 16	94.50000 +0.85	94.72	93.24	93.39	753,526
04 Mar 16	93.65000 -0.28	93.99	93.12	93.80	695,437
03 Mar 16	93.93000 +0.39	94.06	93.01	93.63	565,804
02 Mar 16	93.54000 +0.51	93.71	91.46	92.00	1,074,993
01 Mar 16	93.03000 +2.88	93.08	90.78	90.97	862,876
29 Feb 16	90.15000 -1.11	91.65	90.15	91.22	1,007,172
26 Feb 16	91.26000 -0.61	92.44	90.73	92.20	661,819
25 Feb 16	91.87000 +0.83	92.12	90.73	91.60	675,602
24 Feb 16	91.04000 -0.71	91.09	90.06	90.51	821,594
23 Feb 16	91.75000 -0.64	92.78	91.54	92.31	534,515
22 Feb 16	92.39000 +0.32	93.14	91.97	92.78	812,062
19 Feb 16	92.07000 +1.28	92.45	89.83	90.18	1,321,175
18 Feb 16	90.79000 +0.77	91.28	89.93	90.14	1,097,507
17 Feb 16	90.02000 +0.41	90.05	88.50	89.17	1,232,449
16 Feb 16	89.61000 +1.75	91.92	85.26	88.37	2,284,979
12 Feb 16	87.86000 +1.42	88.30	86.50	86.93	1,641,812
11 Feb 16	86.44000 +0.22	86.98	84.78	85.31	1,409,369
10 Feb 16	86.22000 -0.17	87.60	85.70	86.74	961,682
09 Feb 16	86.39000 +1.12	86.98	84.53	84.53	1,040,443
08 Feb 16	85.27000 +0.46	85.52	83.19	83.99	1,118,798
05 Feb 16	84.81000 -1.22	86.02	84.37	86.02	989,146
04 Feb 16	86.03000 +2.19	86.10	83.45	83.45	1,038,548
03 Feb 16	83.84000 +1.17	84.10	82.32	83.36	818,729
02 Feb 16	82.67000 -1.24	83.18	82.29	83.00	521,340
01 Feb 16	83.91000 -2.26	84.36	82.03	83.39	1,280,621
29 Jan 16	86.17000 +2.82	86.26	83.30	83.67	1,285,806
28 Jan 16	83.35000 +1.33	83.42	81.61	82.78	724,924
27 Jan 16	82.02000 -0.03	83.53	81.43	82.01	751,682
26 Jan 16	82.05000 +2.75	82.29	79.56	79.56	864,838
25 Jan 16	79.30000 -0.43	79.98	79.02	79.44	881,013
22 Jan 16	79.73000 +0.51	80.46	78.85	80.26	623,468
21 Jan 16	79.22000 +0.18	80.69	78.49	79.15	798,376
20 Jan 16	79.04000 +0.73	79.96	76.64	77.33	1,274,013
19 Jan 16	78.31000 -0.16	79.33	77.39	79.14	979,910
15 Jan 16	78.47000 -0.03	78.64	76.50	76.89	1,357,895
14 Jan 16	78.50000 +1.10	79.10	76.99	77.62	1,019,962
13 Jan 16	77.40000 -2.24	80.06	77.33	79.92	1,018,630
12 Jan 16	79.64000 +0.57	80.00	78.65	79.55	875,224
11 Jan 16	79.07000 +0.51	79.85	78.13	79.77	1,215,257
08 Jan 16	78.56000 -2.32	81.60	78.45	81.15	1,217,787
07 Jan 16	80.88000 -1.78	82.30	80.64	81.13	802,393
06 Jan 16	82.66000 -1.67	83.39	82.02	83.13	864,701
05 Jan 16	84.33000 +0.30	84.57	83.07	84.53	1,079,118
04 Jan 16	84.03000 -1.86	84.81	82.76	84.81	1,170,751
31 Dec 15	85.89000 -0.98	86.65	85.77	86.31	550,886
30 Dec 15	86.87000 -0.62	87.74	86.72	87.26	339,118
29 Dec 15	87.49000 +0.74	87.76	86.96	87.27	407,613
28 Dec 15	86.75000 +0.65	86.85	85.80	86.06	368,601
24 Dec 15	86.10000 -0.13	86.46	85.85	85.88	175,398
23 Dec 15	86.23000 +1.40	86.48	85.02	85.17	405,257
22 Dec 15	84.83000 +0.85	85.20	84.15	84.15	585,153
21 Dec 15	83.98000 +0.40	84.52	83.10	84.30	425,036
18 Dec 15	83.58000 -2.29	85.61	83.54	85.59	1,480,334
17 Dec 15	85.87000 -1.27	87.16	85.85	87.09	540,276
16 Dec 15	87.14000 +1.04	87.21	85.54	86.77	505,573
15 Dec 15	86.10000 -0.05	86.87	85.41	86.63	753,854
14 Dec 15	86.15000 +0.90	86.62	85.23	85.61	732,234
11 Dec 15	85.25000 -2.32	86.61	84.99	86.57	789,289
10 Dec 15	87.57000 +0.30	87.93	86.99	87.31	526,752
09 Dec 15	87.27000 -1.40	89.50	86.96	87.93	781,990
08 Dec 15	88.67000 -0.43	89.13	87.62	88.02	538,359
07 Dec 15	89.10000 +0.04	89.16	88.38	88.68	484,576
04 Dec 15	89.06000 +0.94	89.30	88.14	88.36	649,814
03 Dec 15	88.12000 -0.54	88.77	87.40	88.64	957,039
02 Dec 15	88.66000 -1.95	90.27	88.46	89.88	499,584
01 Dec 15	90.61000 -0.02	91.42	90.31	91.03	499,362
30 Nov 15	90.63000 -0.25	91.11	90.05	91.06	637,399
27 Nov 15	90.88000 +0.30	90.99	90.20	90.69	191,493
25 Nov 15	90.58000 +0.92	90.89	89.52	89.63	577,243
24 Nov 15	89.66000 -0.78	90.07	89.23	89.82	780,662
23 Nov 15	90.44000 +0.20	91.11	90.05	90.38	591,516
20 Nov 15	90.24000 +1.23	90.33	89.28	89.40	798,705
19 Nov 15	89.01000 +0.60	89.63	88.13	88.65	774,286
18 Nov 15	88.41000 +0.36	88.51	87.13	88.15	690,011
17 Nov 15	88.05000 +0.25	88.69	87.70	87.98	757,121
16 Nov 15	87.80000 +1.97	87.92	85.71	85.90	808,067
13 Nov 15	85.83000 -1.43	87.29	85.72	87.00	808,967
12 Nov 15	87.26000 -2.12	89.16	87.21	88.88	1,124,666
11 Nov 15	89.38000 -0.40	89.92	88.88	89.78	678,598
10 Nov 15	89.78000 +0.87	89.79	88.75	88.89	775,792
09 Nov 15	88.91000 -0.61	89.76	88.37	89.51	988,469
06 Nov 15	89.52000 -2.43	91.69	89.03	91.53	1,357,353
05 Nov 15	91.95000 +0.63	92.32	91.08	91.40	814,426
04 Nov 15	91.32000 -0.26	92.04	91.08	91.79	641,995
03 Nov 15	91.58000 -0.27	92.16	91.22	91.63	499,684
02 Nov 15	91.85000 +1.09	91.93	90.60	90.76	565,373
30 Oct 15	90.76000 +0.55	91.38	90.11	90.24	909,639
29 Oct 15	90.21000 +0.11	90.32	89.22	90.05	620,294
28 Oct 15	90.10000 +1.50	90.13	88.60	88.83	542,391
27 Oct 15	88.60000 -1.31	89.99	88.41	89.48	835,767
26 Oct 15	89.91000 +0.72	90.09	89.14	89.27	919,753
23 Oct 15	89.19000 +0.85	89.30	88.06	88.83	1,143,653
22 Oct 15	88.34000 +2.26	88.83	86.70	86.90	1,141,758
21 Oct 15	86.08000 +0.40	86.82	85.75	86.03	1,016,477
20 Oct 15	85.68000 +1.02	87.15	84.63	84.69	1,575,642
19 Oct 15	84.66000 +1.38	86.25	81.31	81.35	2,955,873
16 Oct 15	83.28000 -0.44	84.17	82.60	83.91	1,117,072
15 Oct 15	83.72000 +0.39	83.84	82.25	83.61	750,315
14 Oct 15	83.33000 -1.04	84.49	83.14	84.09	749,661
13 Oct 15	84.37000 -0.84	85.26	84.27	84.90	400,113
12 Oct 15	85.21000 -0.36	85.59	85.03	85.46	405,510
09 Oct 15	85.57000 -0.39	86.50	85.55	86.09	486,294
08 Oct 15	85.96000 +1.47	86.26	84.32	84.32	577,503
07 Oct 15	84.49000 +1.62	84.54	83.00	83.46	1,005,608
06 Oct 15	82.87000 -0.96	83.90	82.81	83.86	762,342
05 Oct 15	83.83000 +1.75	84.06	82.40	82.68	1,041,836
02 Oct 15	82.08000 +0.60	82.08	79.77	80.23	946,189
01 Oct 15	81.48000 -1.41	82.87	80.25	82.56	1,389,602
30 Sep 15	82.89000 +0.35	83.30	81.94	82.64	1,057,545
29 Sep 15	82.54000 -0.12	83.03	82.17	82.91	539,468
28 Sep 15	82.66000 -1.30	83.80	82.43	83.54	576,602
25 Sep 15	83.96000 +0.56	84.24	83.45	84.00	801,303
24 Sep 15	83.40000 +0.71	83.56	81.81	82.06	846,221
23 Sep 15	82.69000 +0.03	82.82	82.06	82.73	527,632
22 Sep 15	82.66000 -1.04	82.87	82.28	82.79	523,240
21 Sep 15	83.70000 +0.45	84.32	83.27	83.50	437,342
18 Sep 15	83.25000 -1.81	84.23	83.09	84.21	909,583
17 Sep 15	85.06000 -1.00	86.22	84.76	85.87	744,473
16 Sep 15	86.06000 +1.16	86.25	84.47	84.77	643,056
15 Sep 15	84.90000 +1.86	85.08	82.84	83.20	753,159
14 Sep 15	83.04000 -0.39	83.46	82.61	83.43	384,534
11 Sep 15	83.43000 +0.26	83.46	82.41	82.96	459,965
10 Sep 15	83.17000 +0.18	83.64	82.40	82.85	579,882
09 Sep 15	82.99000 -0.65	84.50	82.79	84.23	845,099
08 Sep 15	83.64000 +2.72	83.69	82.28	82.36	590,987
04 Sep 15	80.92000 -0.95	81.52	80.66	80.82	639,989
03 Sep 15	81.87000 +0.22	82.87	81.62	81.75	535,403
02 Sep 15	81.65000 +0.45	81.66	80.49	81.35	566,019
01 Sep 15	81.20000 -2.29	82.56	80.85	82.05	784,629
31 Aug 15	83.49000 -0.22	84.14	83.09	83.55	616,421
28 Aug 15	83.71000 +0.18	83.80	82.97	83.16	561,071
27 Aug 15	83.53000 +2.47	83.67	81.57	81.72	762,872
26 Aug 15	81.06000 +1.53	81.43	79.28	81.12	1,011,823
25 Aug 15	79.53000 -1.66	83.68	79.47	83.54	849,350
24 Aug 15	81.19000 -2.24	82.95	78.76	80.10	1,359,998
21 Aug 15	83.43000 -2.25	85.58	83.37	84.86	886,473
20 Aug 15	85.68000 -1.72	86.73	85.68	86.64	543,016
19 Aug 15	87.40000 -0.50	88.05	86.86	87.43	588,755
18 Aug 15	87.90000 -0.41	88.49	87.45	87.86	435,183
17 Aug 15	88.31000 -0.16	88.40	87.23	87.84	237,178
14 Aug 15	88.47000 +0.41	88.58	87.75	88.08	367,380
13 Aug 15	88.06000 +0.42	88.50	87.19	87.58	313,903
12 Aug 15	87.64000 -0.35	87.84	86.30	87.28	392,149
11 Aug 15	87.99000 -1.14	88.46	87.58	88.32	481,597
10 Aug 15	89.13000 +1.15	89.23	88.42	88.60	491,824
07 Aug 15	87.98000 -0.73	88.85	87.71	88.67	613,020
06 Aug 15	88.71000 -0.32	89.25	87.95	88.99	577,602
05 Aug 15	89.03000 +0.58	89.46	88.84	89.12	344,478
04 Aug 15	88.45000 -0.06	89.25	88.26	88.39	436,554
03 Aug 15	88.51000 -0.44	88.89	88.04	88.77	357,848
31 Jul 15	88.95000 +0.34	89.31	88.48	89.25	648,615
30 Jul 15	88.61000 +0.20	89.08	87.90	88.36	604,591
29 Jul 15	88.41000 +1.32	88.55	86.99	87.14	559,698
28 Jul 15	87.09000 +0.91	87.23	85.95	86.46	621,097
27 Jul 15	86.18000 -0.70	86.72	85.80	86.44	835,174
24 Jul 15	86.88000 -1.09	88.22	86.77	87.97	468,880
23 Jul 15	87.97000 +0.13	88.71	87.59	87.94	550,679
22 Jul 15	87.84000 -0.03	88.06	86.93	87.71	724,922
21 Jul 15	87.87000 -0.94	89.31	87.83	88.61	969,690
20 Jul 15	88.81000 -1.83	89.78	87.06	89.33	1,562,385
17 Jul 15	90.64000 -0.23	90.88	89.95	90.39	690,887
16 Jul 15	90.87000 +0.38	91.02	90.58	90.97	428,247
15 Jul 15	90.49000 +0.28	90.57	89.52	90.05	673,680
14 Jul 15	90.21000 -0.27	90.64	89.67	90.47	1,319,163
13 Jul 15	90.48000 +1.50	90.53	89.29	89.71	650,252
10 Jul 15	88.98000 +0.71	89.30	87.97	89.20	690,979
09 Jul 15	88.27000 +0.42	88.95	87.96	88.93	639,757
08 Jul 15	87.85000 -1.59	88.93	87.83	88.93	654,273
07 Jul 15	89.44000 -0.05	89.50	87.91	89.25	569,138
06 Jul 15	89.49000 -0.54	90.40	89.06	89.67	852,952
02 Jul 15	90.03000 -0.63	90.91	89.61	90.83	497,230
01 Jul 15	90.66000 +1.13	90.79	89.35	89.46	715,472
30 Jun 15	89.53000 +0.25	90.24	89.38	90.01	774,442
29 Jun 15	89.28000 -2.79	91.23	89.17	91.08	785,535
26 Jun 15	92.07000 +0.47	92.45	91.75	92.07	391,514
25 Jun 15	91.60000 -0.15	92.04	91.26	91.82	442,268
24 Jun 15	91.75000 -0.52	92.57	91.73	92.25	430,634
23 Jun 15	92.27000 -0.01	92.75	92.10	92.52	271,656
22 Jun 15	92.28000 +0.07	92.87	91.99	92.68	303,280
19 Jun 15	92.21000 -0.42	92.87	92.17	92.50	633,951
18 Jun 15	92.63000 +1.44	92.95	91.79	92.07	539,206
17 Jun 15	91.19000 +0.38	91.62	90.63	91.17	368,249
16 Jun 15	90.81000 +0.32	90.93	90.30	90.39	285,808
15 Jun 15	90.49000 -0.35	90.60	89.85	90.14	559,140
12 Jun 15	90.84000 -0.01	90.94	90.11	90.58	479,284
11 Jun 15	90.85000 -0.58	91.88	90.73	91.51	602,250
10 Jun 15	91.43000 +1.20	91.83	90.66	90.77	482,185
09 Jun 15	90.23000 -0.61	90.98	90.16	90.73	568,047
08 Jun 15	90.84000 -0.69	91.44	90.79	91.09	575,932
05 Jun 15	91.53000 +0.53	91.59	90.59	91.02	661,570
04 Jun 15	91.00000 +0.25	91.87	90.63	91.84	689,317
03 Jun 15	90.75000 +0.41	90.84	89.75	90.25	495,675
02 Jun 15	90.34000 +0.11	90.72	89.71	90.01	506,155
01 Jun 15	90.23000 -0.24	90.91	89.90	90.54	742,771
29 May 15	90.47000 -1.94	92.22	90.31	92.22	1,243,714
28 May 15	92.41000 -0.46	93.10	91.95	92.94	398,434
27 May 15	92.87000 +0.29	93.06	92.12	92.90	413,264
26 May 15	92.58000 -0.96	93.75	92.30	93.17	630,885
22 May 15	93.54000 -0.03	94.06	93.21	93.65	408,396
21 May 15	93.57000 -0.17	93.82	92.99	93.42	420,489
20 May 15	93.74000 +0.04	94.18	93.04	93.91	562,814
19 May 15	93.70000 -0.06	94.21	93.36	93.95	389,149
18 May 15	93.76000 -0.08	94.36	93.36	93.78	388,471
15 May 15	93.84000 -0.20	94.18	93.50	94.01	1,251,323
14 May 15	94.04000 +1.35	94.10	92.50	93.21	690,300
13 May 15	92.69000 -1.32	94.47	92.55	94.04	943,595
12 May 15	94.01000 -0.20	94.26	93.21	93.75	696,757
11 May 15	94.21000 +0.13	94.74	93.53	93.83	1,231,812
08 May 15	94.08000 +1.49	94.31	93.22	93.47	765,482
07 May 15	92.59000 +0.95	92.98	91.74	92.02	455,029
06 May 15	91.64000 -0.17	92.32	91.10	92.03	404,912
05 May 15	91.81000 -1.02	93.16	91.72	92.69	508,348
04 May 15	92.83000 +1.36	92.98	92.22	92.57	720,127
01 May 15	91.47000 +1.62	91.56	90.11	90.59	692,341
30 Apr 15	89.85000 -1.09	91.23	89.47	90.60	1,054,306
29 Apr 15	90.94000 -0.40	91.38	90.39	91.28	746,900
28 Apr 15	91.34000 -0.12	91.67	90.81	91.24	586,382
27 Apr 15	91.46000 -0.53	92.66	91.26	92.35	613,576
24 Apr 15	91.99000 -1.14	93.25	91.62	93.12	462,449
23 Apr 15	93.13000 +0.11	93.71	92.34	92.96	587,358
22 Apr 15	93.02000 +0.57	93.29	91.42	92.75	929,315
21 Apr 15	92.45000 -0.12	94.41	91.73	92.75	1,031,122
20 Apr 15	92.57000 +0.90	92.93	92.25	92.26	781,311
17 Apr 15	91.67000 -0.44	92.09	90.82	91.38	674,402
16 Apr 15	92.11000 -0.43	92.67	91.65	92.47	356,048
15 Apr 15	92.54000 -0.13	93.59	92.50	92.98	600,510
14 Apr 15	92.67000 -0.16	93.13	92.00	92.68	650,857
13 Apr 15	92.83000 -0.44	93.64	92.80	93.35	599,400
10 Apr 15	93.27000 +0.36	93.60	92.78	92.78	397,501
09 Apr 15	92.91000 +0.06	93.31	92.42	92.92	353,890
08 Apr 15	92.85000 -0.47	93.60	92.31	93.56	897,106
07 Apr 15	93.32000 +0.05	93.60	92.84	93.17	619,341
06 Apr 15	93.27000 +0.54	94.19	92.71	92.80	1,054,148
02 Apr 15	92.73000 +0.98	92.96	91.51	91.76	714,570
01 Apr 15	91.75000 -1.44	92.98	90.71	92.82	740,553
31 Mar 15	93.19000 -0.67	94.58	92.77	92.79	959,511
30 Mar 15	93.86000 +0.93	94.26	93.24	93.35	342,122
27 Mar 15	92.93000 +0.60	93.21	92.00	92.20	432,601
26 Mar 15	92.33000 -0.52	92.73	91.74	92.46	472,899
25 Mar 15	92.85000 -1.72	94.90	92.79	94.76	449,366
24 Mar 15	94.57000 -1.02	95.62	94.53	95.13	372,887
23 Mar 15	95.59000 -0.34	96.66	95.59	95.96	428,872
20 Mar 15	95.93000 +0.40	96.19	95.70	95.89	926,719
19 Mar 15	95.53000 +0.29	95.81	94.72	95.14	577,323
18 Mar 15	95.24000 +0.59	95.62	93.41	94.54	951,329
17 Mar 15	94.65000 -1.35	95.74	94.35	95.33	509,886
16 Mar 15	96.00000 +1.53	96.26	94.83	95.13	707,928
13 Mar 15	94.47000 -0.25	94.72	93.35	94.72	943,849
12 Mar 15	94.72000 +2.39	94.82	92.89	92.89	774,132
11 Mar 15	92.33000 -0.03	92.80	91.96	92.30	599,216
10 Mar 15	92.36000 -1.53	93.55	92.36	93.11	664,001
09 Mar 15	93.89000 +0.98	94.05	93.15	93.18	829,682
06 Mar 15	92.91000 -1.32	94.04	92.55	94.04	749,327
05 Mar 15	94.23000 +0.19	94.64	93.97	94.22	435,602
04 Mar 15	94.04000 -1.47	94.87	93.85	94.57	654,926
03 Mar 15	95.51000 -1.43	96.90	94.50	96.51	811,557
02 Mar 15	96.94000 +0.86	97.29	95.88	96.15	688,866
27 Feb 15	96.08000 -0.45	96.89	95.87	96.64	541,903
26 Feb 15	96.53000 -0.25	96.79	96.16	96.44	440,176
25 Feb 15	96.78000 +0.40	97.13	95.94	95.94	714,238
24 Feb 15	96.38000 -0.04	96.87	96.25	96.25	370,582
23 Feb 15	96.42000 +0.14	96.44	95.96	96.19	350,571
20 Feb 15	96.28000 +0.57	96.36	95.06	95.59	676,472
19 Feb 15	95.71000 +0.16	96.49	95.37	95.65	583,535
18 Feb 15	95.55000 -1.06	96.31	94.75	96.28	916,804
17 Feb 15	96.61000 -0.40	98.48	96.16	98.00	1,435,769
13 Feb 15	97.01000 +0.22	97.48	96.53	96.88	1,088,095
12 Feb 15	96.79000 +0.37	96.96	95.92	96.29	656,658
11 Feb 15	96.42000 -0.10	97.04	96.00	96.49	528,748
10 Feb 15	96.52000 +0.44	97.06	95.85	96.52	761,469
09 Feb 15	96.08000 -0.51	97.03	95.94	95.94	575,085
06 Feb 15	96.59000 +0.64	97.20	95.88	96.05	882,603
05 Feb 15	95.95000 +0.45	97.02	95.30	95.97	1,330,320
04 Feb 15	95.50000 -2.42	97.99	95.07	97.63	1,573,716
03 Feb 15	97.92000 +4.48	98.36	92.95	93.42	6,016,283
02 Feb 15	93.44000 +0.50	93.86	91.84	93.34	2,076,887
30 Jan 15	92.94000 -2.48	94.62	92.83	94.34	2,806,015
29 Jan 15	95.42000 +0.00	95.77	94.52	95.67	1,363,182
28 Jan 15	95.42000 -2.10	98.00	95.27	98.00	1,060,571
27 Jan 15	97.52000 -1.13	98.19	96.96	97.63	784,217
26 Jan 15	98.65000 +0.25	99.03	97.88	98.57	870,953
23 Jan 15	98.40000 -0.18	98.91	97.88	98.72	996,929
22 Jan 15	98.58000 +0.82	99.01	97.30	98.24	779,431
21 Jan 15	97.76000 +0.29	98.03	96.62	97.16	799,635
20 Jan 15	97.47000 +0.37	97.52	95.95	97.15	1,152,208
16 Jan 15	97.10000 +2.02	97.15	94.80	95.10	991,639
15 Jan 15	95.08000 -0.20	95.97	94.91	95.50	1,471,101
14 Jan 15	95.28000 -1.80	97.06	94.12	96.58	1,542,347
13 Jan 15	97.08000 -0.44	99.48	96.40	98.51	1,380,473
12 Jan 15	97.52000 -3.85	101.40	97.03	101.37	1,816,074
09 Jan 15	101.37000 -1.90	103.22	100.98	103.21	1,102,342
08 Jan 15	103.27000 +0.22	104.23	102.58	103.71	1,218,794
07 Jan 15	103.05000 +1.55	103.27	102.11	102.50	1,083,828
06 Jan 15	101.50000 -4.34	104.11	100.25	100.91	2,295,557
05 Jan 15	105.84000 -0.68	106.77	105.44	106.33	1,170,674
02 Jan 15	106.52000 -0.05	108.07	105.51	107.40	582,345
31 Dec 14	106.57000 -1.18	108.60	106.57	107.73	592,880
30 Dec 14	107.75000 -0.56	108.29	107.48	107.89	399,246
29 Dec 14	108.31000 +0.45	109.00	107.22	107.63	435,532
26 Dec 14	107.86000 +0.24	108.50	107.74	107.89	244,801
24 Dec 14	107.62000 -0.21	108.11	107.31	107.95	187,539
23 Dec 14	107.83000 +1.37	108.03	106.61	106.75	406,210
22 Dec 14	106.46000 +0.58	106.75	105.75	106.24	391,295
19 Dec 14	105.88000 +0.41	106.80	105.75	106.12	1,030,653
18 Dec 14	105.47000 +1.57	105.47	104.31	105.12	764,345
17 Dec 14	103.90000 +1.59	104.10	102.01	102.86	511,798
16 Dec 14	102.31000 +0.66	103.95	101.38	101.72	642,202
15 Dec 14	101.65000 -0.81	103.15	101.65	102.18	968,424
12 Dec 14	102.46000 -0.81	103.67	102.39	102.71	545,069
11 Dec 14	103.27000 +1.34	104.43	102.47	102.70	542,154
10 Dec 14	101.93000 -0.86	103.72	101.84	102.80	570,178
09 Dec 14	102.79000 +0.01	103.00	101.88	102.06	546,630
08 Dec 14	102.78000 -0.47	103.75	102.35	103.13	379,141
05 Dec 14	103.25000 -0.40	104.06	102.92	103.75	394,839
04 Dec 14	103.65000 +0.20	103.79	102.82	103.44	858,611
03 Dec 14	103.45000 +0.96	103.48	102.10	102.10	676,279
02 Dec 14	102.49000 +0.73	102.52	101.78	101.92	532,050
01 Dec 14	101.76000 -1.02	102.89	101.73	102.62	665,729
28 Nov 14	102.78000 +0.94	103.54	102.06	102.14	327,202
26 Nov 14	101.84000 +0.32	101.98	101.17	101.64	474,593
25 Nov 14	101.52000 -0.63	102.74	101.35	102.52	696,396
24 Nov 14	102.15000 +0.73	102.40	101.38	101.57	434,217
21 Nov 14	101.42000 +0.76	101.90	100.82	101.85	670,061
20 Nov 14	100.66000 +0.46	100.77	99.57	99.72	381,102
19 Nov 14	100.20000 +0.08	100.41	99.70	100.12	325,879
18 Nov 14	100.12000 +0.20	100.53	99.41	99.63	375,557
17 Nov 14	99.92000 +0.24	100.17	99.32	99.49	345,515
14 Nov 14	99.68000 -0.86	100.47	99.50	100.25	377,275
13 Nov 14	100.54000 -0.05	101.07	100.25	100.59	818,094
12 Nov 14	100.59000 +0.93	100.69	99.06	99.30	562,903
11 Nov 14	99.66000 +0.07	100.25	99.27	99.80	437,319
10 Nov 14	99.59000 +0.46	100.12	99.06	99.35	533,912
07 Nov 14	99.13000 +0.54	99.13	98.29	98.63	521,294
06 Nov 14	98.59000 -0.20	99.00	97.84	98.38	999,414
05 Nov 14	98.79000 +0.96	99.44	98.02	98.02	987,680
04 Nov 14	97.83000 +0.69	98.09	96.83	97.30	924,435
03 Nov 14	97.14000 +0.06	97.67	96.35	96.96	677,857
31 Oct 14	97.08000 +1.72	97.13	95.99	96.55	943,651
30 Oct 14	95.36000 +1.30	95.47	93.44	93.76	572,969
29 Oct 14	94.06000 -0.30	94.52	93.08	94.29	608,101
28 Oct 14	94.36000 +1.14	94.36	93.33	93.64	458,136
27 Oct 14	93.22000 +0.03	93.45	92.68	93.02	516,525
24 Oct 14	93.19000 +0.39	93.27	92.26	92.71	602,063
23 Oct 14	92.80000 +0.07	94.36	92.66	93.84	900,854
22 Oct 14	92.73000 +0.01	93.61	92.43	92.90	688,276
21 Oct 14	92.72000 +3.28	92.95	89.73	90.27	1,074,347
20 Oct 14	89.44000 +0.89	89.50	87.06	87.96	900,305
17 Oct 14	88.55000 +0.50	89.69	88.22	89.17	1,141,211
16 Oct 14	88.05000 +0.80	88.36	85.57	85.57	818,046
15 Oct 14	87.25000 +0.36	87.71	84.99	85.73	1,112,141
14 Oct 14	86.89000 +0.91	87.86	86.22	86.22	651,804
13 Oct 14	85.98000 -1.13	87.75	85.86	87.10	637,276
10 Oct 14	87.11000 +0.59	88.23	86.90	87.59	602,871
09 Oct 14	86.52000 -1.77	88.20	86.37	88.09	596,176
08 Oct 14	88.29000 +1.79	88.31	86.39	86.63	552,122
07 Oct 14	86.50000 -1.33	87.53	86.47	87.33	421,368
06 Oct 14	87.83000 -0.39	88.80	87.57	88.57	332,136
03 Oct 14	88.22000 +1.13	88.85	87.70	87.72	858,777
02 Oct 14	87.09000 +0.51	87.35	86.17	86.47	509,954
01 Oct 14	86.58000 -1.13	87.31	86.00	86.00	860,213
30 Sep 14	87.71000 -0.36	88.26	87.51	87.98	763,130
29 Sep 14	88.07000 -0.10	88.27	87.23	87.23	463,316
26 Sep 14	88.17000 +0.76	88.41	87.23	87.71	399,494
25 Sep 14	87.41000 -1.31	88.45	87.30	88.32	359,265
24 Sep 14	88.72000 +1.00	88.93	87.64	87.64	441,753
23 Sep 14	87.72000 -0.97	88.66	87.70	88.53	478,583
22 Sep 14	88.69000 -0.54	89.16	88.38	88.89	444,125
19 Sep 14	89.23000 -0.21	90.20	88.89	90.02	716,800
18 Sep 14	89.44000 +0.46	89.49	88.77	89.17	340,000
17 Sep 14	88.98000 -0.10	89.56	88.34	89.42	563,400
16 Sep 14	89.08000 +0.68	89.29	88.01	88.40	577,300
15 Sep 14	88.40000 -0.22	88.84	88.20	88.76	430,500
12 Sep 14	88.62000 +1.35	88.71	87.87	88.17	658,600
11 Sep 14	87.27000 -0.27	87.52	86.98	87.11	344,700
10 Sep 14	87.54000 +0.55	87.54	86.48	87.05	378,300
09 Sep 14	86.99000 -0.77	87.57	86.83	87.47	354,300
08 Sep 14	87.76000 -0.48	88.18	87.48	88.01	287,700
05 Sep 14	88.24000 +0.38	88.35	87.31	87.64	516,200
04 Sep 14	87.86000 +0.38	88.44	87.48	87.50	356,300
03 Sep 14	87.48000 -0.51	87.88	87.35	87.85	422,000
02 Sep 14	87.99000 +0.25	88.54	87.47	87.95	449,800
29 Aug 14	87.74000 +0.29	87.78	87.02	87.75	398,600
28 Aug 14	87.45000 -0.35	87.55	86.41	86.41	429,600
27 Aug 14	87.80000 -0.02	88.01	87.46	87.85	307,300
26 Aug 14	87.82000 -0.46	88.46	87.78	88.28	324,500
25 Aug 14	88.28000 +0.43	88.41	87.88	88.20	391,000
22 Aug 14	87.85000 +0.15	88.13	87.22	87.56	633,100
21 Aug 14	87.70000 +0.58	88.36	86.99	87.56	559,700
20 Aug 14	87.12000 +0.56	87.15	86.04	86.23	434,800
19 Aug 14	86.56000 +0.42	86.86	86.16	86.36	354,200
18 Aug 14	86.14000 +1.02	86.22	85.63	85.71	488,000
15 Aug 14	85.12000 -0.43	85.85	84.35	85.78	609,600
14 Aug 14	85.55000 +1.39	85.62	84.48	84.71	642,000
13 Aug 14	84.16000 +0.28	84.44	83.58	84.07	425,800
12 Aug 14	83.88000 -0.21	84.17	83.50	84.07	272,700
11 Aug 14	84.09000 -0.15	84.50	83.92	84.41	365,100
08 Aug 14	84.24000 +1.89	84.29	82.68	82.68	608,500
07 Aug 14	82.35000 -0.63	83.66	82.17	83.42	463,000
06 Aug 14	82.98000 +0.11	83.46	82.52	82.65	387,500
05 Aug 14	82.87000 -0.23	83.58	82.40	82.77	739,300
04 Aug 14	83.10000 +0.49	83.33	82.15	82.61	1,176,300
01 Aug 14	82.61000 -0.21	83.02	82.21	82.74	625,700
31 Jul 14	82.82000 -2.10	84.56	82.82	84.27	1,142,600
30 Jul 14	84.92000 +0.68	85.05	84.20	84.50	761,200
29 Jul 14	84.24000 -0.59	85.07	84.24	84.76	416,800
28 Jul 14	84.83000 -0.48	85.35	84.64	85.29	436,400
25 Jul 14	85.31000 -0.15	85.52	84.95	85.11	326,100
24 Jul 14	85.46000 +0.15	85.91	85.24	85.73	520,000
23 Jul 14	85.31000 -0.59	86.06	85.27	85.87	642,800
22 Jul 14	85.90000 -1.48	87.91	85.74	87.85	984,700
21 Jul 14	87.38000 +0.19	89.90	86.68	87.78	1,336,900
18 Jul 14	87.19000 +1.16	87.20	85.92	86.49	872,500
17 Jul 14	86.03000 -0.73	87.05	85.99	86.34	414,500
16 Jul 14	86.76000 +0.18	87.22	86.26	87.05	778,200
15 Jul 14	86.58000 -0.69	87.47	86.30	87.16	448,600
14 Jul 14	87.27000 +0.15	87.82	87.14	87.82	287,300
11 Jul 14	87.12000 +0.24	87.13	86.31	86.76	511,300
10 Jul 14	86.88000 -1.71	87.86	86.85	87.60	562,000
09 Jul 14	88.59000 +0.71	88.71	87.85	87.97	494,300
08 Jul 14	87.88000 -0.67	88.40	87.78	88.28	343,700
07 Jul 14	88.55000 -0.50	88.91	88.25	88.88	509,400
03 Jul 14	89.05000 +1.45	89.15	87.88	88.01	417,700
02 Jul 14	87.60000 -0.31	88.01	87.04	87.62	629,800
01 Jul 14	87.91000 +0.11	88.21	86.60	87.00	795,000
30 Jun 14	87.80000 +0.42	87.94	87.07	87.27	696,100
27 Jun 14	87.38000 +0.92	87.46	86.29	86.29	620,600
26 Jun 14	86.46000 -0.07	86.72	85.74	86.62	291,900
25 Jun 14	86.53000 +0.15	86.84	86.05	86.11	370,100
24 Jun 14	86.38000 -0.56	87.17	86.32	86.79	409,300
23 Jun 14	86.94000 -0.53	87.63	86.83	87.32	347,800
20 Jun 14	87.47000 +0.81	87.50	86.54	87.03	775,100
19 Jun 14	86.66000 -0.20	87.34	86.37	87.03	451,700
18 Jun 14	86.86000 +0.85	86.90	85.83	86.14	369,900
17 Jun 14	86.01000 +0.55	86.21	85.01	85.14	379,500
16 Jun 14	85.46000 +0.36	85.56	84.95	84.98	505,700
13 Jun 14	85.10000 +0.01	85.60	84.92	85.17	329,600
12 Jun 14	85.09000 -0.47	85.49	84.98	85.49	431,300
11 Jun 14	85.56000 -0.61	85.97	85.05	85.75	555,400
10 Jun 14	86.17000 -0.64	86.76	86.02	86.59	392,100
09 Jun 14	86.81000 +0.06	87.27	86.50	86.65	319,400
06 Jun 14	86.75000 +0.78	86.84	85.84	86.06	406,000
05 Jun 14	85.97000 +0.47	86.19	85.05	85.70	524,700
04 Jun 14	85.50000 -0.11	85.52	84.81	84.95	666,800
03 Jun 14	85.61000 -1.17	86.44	85.08	86.19	1,209,400
02 Jun 14	86.78000 +0.45	86.98	85.93	86.37	504,900
30 May 14	86.33000 +0.57	86.37	85.52	85.71	449,700
29 May 14	85.76000 -0.40	86.27	85.50	86.27	107,650
28 May 14	86.16000 +0.35	86.35	85.47	85.86	91,075
27 May 14	85.81000 +0.42	86.18	85.43	85.71	407,300
23 May 14	85.39000 +0.35	85.52	84.92	85.05	281,300
22 May 14	85.04000 +0.26	85.50	84.69	84.87	284,600
21 May 14	84.78000 +1.05	84.86	84.13	84.16	450,900
20 May 14	83.73000 -1.17	84.70	83.43	84.70	568,400
19 May 14	84.90000 -0.41	85.15	84.63	84.91	676,600
16 May 14	85.31000 +0.77	85.35	84.28	84.58	452,700
15 May 14	84.54000 -0.76	85.16	83.96	85.00	545,900
14 May 14	85.30000 -0.54	85.88	85.20	85.88	345,900
13 May 14	85.84000 -0.31	86.43	85.62	86.19	429,900
12 May 14	86.15000 +1.01	86.19	85.17	85.36	419,800
09 May 14	85.14000 +0.14	85.14	84.32	84.96	528,200
08 May 14	85.00000 +0.24	85.68	84.62	84.78	551,700
07 May 14	84.76000 +0.49	84.83	83.84	84.53	717,700
06 May 14	84.27000 -0.46	84.88	83.96	84.55	726,400
05 May 14	84.73000 -0.84	85.36	84.49	85.29	892,900
02 May 14	85.57000 -0.27	86.62	85.26	85.66	1,039,800
01 May 14	85.84000 -1.28	87.50	85.63	87.08	761,900
30 Apr 14	87.12000 +0.98	87.18	85.77	86.14	924,100
29 Apr 14	86.14000 -0.40	86.91	86.09	86.75	475,000
28 Apr 14	86.54000 +0.91	86.73	85.00	86.06	817,300
25 Apr 14	85.63000 -0.60	86.06	85.27	86.06	528,300
24 Apr 14	86.23000 -0.41	86.84	85.89	86.84	435,900
23 Apr 14	86.64000 +0.45	86.92	85.33	86.21	1,099,500
22 Apr 14	86.19000 -1.76	89.05	85.97	88.19	1,502,800
21 Apr 14	87.95000 +0.63	88.23	86.71	87.27	847,119
17 Apr 14	87.32000 -0.09	88.28	87.16	87.40	936,059
16 Apr 14	87.41000 +2.21	87.60	86.75	86.96	1,078,900
15 Apr 14	85.20000 +0.32	85.36	83.72	85.08	440,000
14 Apr 14	84.88000 +0.33	85.44	84.09	85.37	442,200
11 Apr 14	84.55000 -0.91	85.48	84.45	84.77	518,700
10 Apr 14	85.46000 -1.60	87.32	85.45	87.03	655,600
09 Apr 14	87.06000 +0.88	87.17	85.89	86.52	657,900
08 Apr 14	86.18000 +1.50	86.27	84.35	84.56	647,900
07 Apr 14	84.68000 -1.62	86.29	84.20	85.90	621,200
04 Apr 14	86.30000 -1.31	88.18	86.00	88.09	545,000
03 Apr 14	87.61000 +0.61	87.95	87.17	87.71	690,200
02 Apr 14	87.00000 +0.20	87.49	86.53	87.00	883,900
01 Apr 14	86.80000 -0.05	86.93	86.00	86.77	770,800
31 Mar 14	86.85000 +1.62	86.89	85.36	85.74	739,400
28 Mar 14	85.23000 +1.27	85.38	84.06	84.37	464,000
27 Mar 14	83.96000 -0.28	84.16	83.51	84.05	444,500
26 Mar 14	84.24000 -0.22	85.08	83.97	84.73	604,700
25 Mar 14	84.46000 +0.26	85.05	84.11	84.96	683,100
24 Mar 14	84.20000 -0.49	85.32	83.92	84.91	572,600
21 Mar 14	84.69000 -0.39	85.64	84.59	85.50	1,192,100
20 Mar 14	85.08000 +0.18	85.30	84.46	84.68	598,400
19 Mar 14	84.90000 -0.95	86.26	84.36	85.97	698,400
18 Mar 14	85.85000 +0.08	86.10	85.53	85.93	493,100
17 Mar 14	85.77000 +0.34	86.40	85.33	86.01	673,200
14 Mar 14	85.43000 -0.11	86.11	85.33	85.50	865,400
13 Mar 14	85.54000 -1.24	87.25	85.54	87.11	818,500
12 Mar 14	86.78000 +0.34	86.80	85.75	86.06	513,900
11 Mar 14	86.44000 -0.11	87.10	86.16	86.76	447,700
10 Mar 14	86.55000 -0.93	87.49	86.22	87.30	595,800
07 Mar 14	87.48000 +0.39	87.76	87.03	87.35	486,400
06 Mar 14	87.09000 -0.51	88.12	87.01	88.03	523,200
05 Mar 14	87.60000 -0.33	88.14	87.25	87.62	594,400
04 Mar 14	87.93000 +0.95	88.31	87.41	88.09	743,300
03 Mar 14	86.98000 -1.11	87.28	85.99	86.80	756,100
28 Feb 14	88.09000 +1.30	88.27	86.76	87.05	811,400
27 Feb 14	86.79000 -0.36	87.14	86.10	86.94	618,700
26 Feb 14	87.15000 +0.44	87.78	86.64	86.74	664,100
25 Feb 14	86.71000 -0.41	87.33	86.55	87.18	852,000
24 Feb 14	87.12000 -0.13	88.05	87.11	87.45	657,800
21 Feb 14	87.25000 +0.20	87.63	86.63	87.14	542,000
20 Feb 14	87.05000 +0.59	87.17	85.86	86.27	663,400
19 Feb 14	86.46000 -0.95	87.36	86.18	87.36	1,141,300
18 Feb 14	87.41000 +1.46	90.00	87.00	87.00	1,923,900
14 Feb 14	85.95000 +1.31	85.99	84.25	84.70	949,300
13 Feb 14	84.64000 +0.82	85.04	83.11	83.11	931,800
12 Feb 14	83.82000 +0.97	83.91	82.92	83.04	706,300
11 Feb 14	82.85000 +0.97	83.23	81.96	82.00	635,800
10 Feb 14	81.88000 +0.29	82.14	81.12	81.51	583,600
07 Feb 14	81.59000 +0.99	81.73	80.80	81.15	622,500
06 Feb 14	80.60000 +2.53	80.89	78.26	78.54	1,085,600
05 Feb 14	78.07000 +0.07	78.36	76.85	77.96	1,058,900
04 Feb 14	78.00000 +0.25	78.43	76.50	77.40	1,739,100
03 Feb 14	77.75000 -4.50	82.20	77.50	81.96	1,524,200
31 Jan 14	82.25000 +0.17	82.57	81.02	81.08	824,000
30 Jan 14	82.08000 +0.76	82.14	81.25	81.99	805,800
29 Jan 14	81.32000 -1.89	82.86	81.06	82.63	696,400
28 Jan 14	83.21000 +0.30	83.68	82.92	83.40	1,356,000
27 Jan 14	82.91000 +0.57	83.47	82.14	82.64	840,500
24 Jan 14	82.34000 -1.71	83.52	82.33	83.30	848,700
23 Jan 14	84.05000 -0.70	84.17	83.50	84.03	674,000
22 Jan 14	84.75000 +0.51	84.81	83.78	84.63	877,500
21 Jan 14	84.24000 +0.10	84.43	83.55	84.15	856,800
17 Jan 14	84.14000 -0.46	84.67	83.58	84.67	1,359,000
16 Jan 14	84.60000 +1.03	84.61	83.28	83.52	726,300
15 Jan 14	83.57000 +0.83	83.87	82.25	82.79	935,800
14 Jan 14	82.74000 +1.11	82.87	81.50	82.09	622,600
13 Jan 14	81.63000 -1.82	83.45	81.43	83.17	814,600
10 Jan 14	83.45000 +0.62	83.49	82.22	82.91	938,600
09 Jan 14	82.83000 -0.08	83.42	82.23	82.98	567,500
08 Jan 14	82.91000 -0.22	83.06	82.34	83.03	881,900
07 Jan 14	83.13000 +1.09	83.38	82.18	82.88	864,200
06 Jan 14	82.04000 -0.28	83.15	82.00	82.58	644,900
03 Jan 14	82.32000 +0.40	82.80	81.62	82.17	624,900
02 Jan 14	81.92000 -1.27	83.13	81.63	83.10	545,100
31 Dec 13	83.19000 +0.04	83.64	82.85	83.27	325,000
30 Dec 13	83.15000 -0.07	83.36	82.51	83.15	321,900
27 Dec 13	83.22000 +0.19	83.50	82.80	83.33	383,100
26 Dec 13	83.03000 +0.29	83.14	82.68	82.84	254,600
24 Dec 13	82.74000 +0.44	82.91	82.20	82.48	144,400
23 Dec 13	82.30000 +0.53	82.64	82.01	82.24	393,200
20 Dec 13	81.77000 +0.17	82.08	81.33	81.69	802,500
19 Dec 13	81.60000 -0.14	81.93	81.39	81.64	907,400
18 Dec 13	81.74000 +1.18	81.74	80.18	80.77	967,700
17 Dec 13	80.56000 -0.38	81.16	80.50	80.84	612,200
16 Dec 13	80.94000 -0.18	81.69	80.94	81.44	1,080,600
13 Dec 13	81.12000 +0.03	81.65	80.72	81.38	540,700
12 Dec 13	81.09000 -0.53	81.68	81.00	81.43	544,200
11 Dec 13	81.62000 -1.16	82.77	81.40	82.69	853,800
10 Dec 13	82.78000 +0.36	83.04	82.23	82.29	562,900
09 Dec 13	82.42000 +0.70	82.50	81.66	81.74	675,500
06 Dec 13	81.72000 +1.39	81.81	80.87	81.15	1,118,300
05 Dec 13	80.33000 -1.13	81.39	80.25	81.34	1,006,200
04 Dec 13	81.46000 -1.50	82.63	80.80	81.98	896,200
03 Dec 13	82.96000 +0.64	84.89	82.39	82.79	1,770,800
02 Dec 13	82.32000 -0.52	83.23	82.15	82.91	651,000
29 Nov 13	82.84000 +1.00	83.29	82.00	82.13	464,200
27 Nov 13	81.84000 +0.49	81.90	81.35	81.65	432,800
26 Nov 13	81.35000 -0.24	81.97	81.32	81.77	626,700
25 Nov 13	81.59000 -0.36	82.33	81.45	82.14	459,300
22 Nov 13	81.95000 +0.30	82.22	81.61	81.80	639,300
21 Nov 13	81.65000 +0.40	81.82	81.12	81.40	1,704,000
20 Nov 13	81.25000 -0.63	82.44	81.04	82.28	876,200
19 Nov 13	81.88000 -0.55	82.45	81.58	82.34	1,533,600
18 Nov 13	82.43000 -0.32	83.00	82.12	83.00	606,200
15 Nov 13	82.75000 +0.12	82.87	82.01	82.63	1,612,300
14 Nov 13	82.63000 +0.87	82.67	81.55	81.94	958,800
13 Nov 13	81.76000 +0.36	82.08	80.86	80.99	820,100
12 Nov 13	81.40000 -0.04	81.51	80.81	81.07	536,800
11 Nov 13	81.44000 +0.75	81.47	80.51	80.55	425,400
08 Nov 13	80.69000 +1.21	80.78	79.18	79.42	591,700
07 Nov 13	79.48000 -1.48	81.31	79.40	81.25	716,800
06 Nov 13	80.96000 +0.75	81.15	80.13	80.60	502,300
05 Nov 13	80.21000 -0.32	80.61	79.32	79.92	730,000
04 Nov 13	80.53000 +1.54	80.55	79.13	79.61	782,800
01 Nov 13	78.99000 +0.16	79.30	78.34	79.02	393,500
31 Oct 13	78.83000 -0.27	79.33	78.38	78.93	675,400
30 Oct 13	79.10000 -0.39	80.00	78.49	79.58	642,000
29 Oct 13	79.49000 +0.41	79.53	78.65	79.35	586,300
28 Oct 13	79.08000 -0.01	79.46	78.87	79.21	519,700
25 Oct 13	79.09000 +0.25	79.12	76.26	79.12	570,200
24 Oct 13	78.84000 +0.44	79.06	78.37	78.70	602,400
23 Oct 13	78.40000 +0.20	78.58	77.74	78.09	653,900
22 Oct 13	78.20000 +0.11	78.72	77.69	78.29	704,900
21 Oct 13	78.09000 -0.56	78.70	77.14	78.68	992,500
18 Oct 13	78.65000 -2.12	79.48	76.45	77.98	2,957,800
17 Oct 13	80.77000 +1.03	80.90	79.16	79.47	926,800
16 Oct 13	79.74000 +0.82	80.54	79.15	79.22	1,136,100
15 Oct 13	78.92000 -0.99	79.84	78.52	79.84	908,100
14 Oct 13	79.91000 -0.70	80.05	79.41	79.70	674,000
11 Oct 13	80.61000 +0.06	80.62	79.97	80.38	578,000
10 Oct 13	80.55000 +2.28	80.72	78.96	79.23	670,500
09 Oct 13	78.27000 -0.01	78.62	77.66	78.44	451,800
08 Oct 13	78.28000 -1.21	79.73	78.25	79.56	486,400
07 Oct 13	79.49000 -1.16	80.61	79.47	79.93	492,800
04 Oct 13	80.65000 +1.30	80.66	79.08	79.26	522,700
03 Oct 13	79.35000 -1.88	81.43	79.28	81.36	895,400
02 Oct 13	81.23000 +0.04	81.26	79.90	80.84	438,400
01 Oct 13	81.19000 +0.30	81.29	80.13	80.74	725,100
30 Sep 13	80.89000 +0.50	80.90	79.69	79.84	744,700
27 Sep 13	80.39000 -0.31	80.49	80.09	80.27	453,200
26 Sep 13	80.70000 -0.24	81.50	80.32	80.99	463,700
25 Sep 13	80.94000 +0.10	81.53	80.59	81.02	519,000
24 Sep 13	80.84000 -0.23	81.42	80.56	81.12	506,200
23 Sep 13	81.07000 -0.24	81.50	80.29	81.30	427,400
20 Sep 13	81.31000 -0.44	82.46	81.27	81.84	687,300
19 Sep 13	81.75000 +0.17	82.42	81.43	81.94	337,000
18 Sep 13	81.58000 +1.22	81.80	79.60	80.39	492,500
17 Sep 13	80.36000 +0.47	80.36	79.83	79.89	282,000
16 Sep 13	79.89000 +0.09	80.84	79.69	80.80	625,700
13 Sep 13	79.80000 -0.43	80.59	79.45	80.49	793,100
12 Sep 13	80.23000 -0.79	81.22	80.01	80.91	551,600
11 Sep 13	81.02000 +0.09	81.40	80.71	80.99	461,900
10 Sep 13	80.93000 +0.71	81.15	80.47	80.61	814,700
09 Sep 13	80.22000 +1.56	80.34	78.75	78.75	699,300
06 Sep 13	78.66000 +0.34	79.18	77.83	78.81	726,500
05 Sep 13	78.32000 +1.22	78.56	76.94	77.06	614,500
04 Sep 13	77.10000 -0.01	77.24	76.40	76.44	492,900
03 Sep 13	77.11000 +0.10	78.07	76.70	77.80	629,900
30 Aug 13	77.01000 -0.29	77.54	76.55	77.54	498,700
29 Aug 13	77.30000 +0.04	77.74	77.01	77.20	425,600
28 Aug 13	77.26000 -0.58	78.05	76.90	77.90	672,600
27 Aug 13	77.84000 -1.58	78.71	77.79	78.33	572,000
26 Aug 13	79.42000 +0.00	79.94	79.19	79.50	385,800
23 Aug 13	79.42000 +0.07	79.61	78.81	79.55	381,600
22 Aug 13	79.35000 +0.42	79.57	78.52	78.98	364,600
21 Aug 13	78.93000 -0.80	79.94	78.81	79.61	590,800
20 Aug 13	79.73000 +1.57	80.05	78.33	78.33	776,100
19 Aug 13	78.16000 +0.33	78.23	77.70	77.89	789,700
16 Aug 13	77.83000 -0.92	78.74	77.80	78.28	2,428,300
15 Aug 13	78.75000 -1.87	80.17	78.69	80.16	864,700
14 Aug 13	80.62000 -0.95	81.65	80.53	81.65	580,900
13 Aug 13	81.57000 -0.08	82.05	81.19	81.93	635,900
12 Aug 13	81.65000 -0.93	82.70	81.48	82.24	824,400
09 Aug 13	82.58000 +0.18	83.19	82.26	82.47	846,200
08 Aug 13	82.40000 -0.28	83.48	82.23	83.29	776,200
07 Aug 13	82.68000 -0.65	83.33	82.24	83.25	827,000
06 Aug 13	83.33000 -1.05	84.60	83.03	84.15	697,000
05 Aug 13	84.38000 -0.19	84.67	83.64	84.30	472,000
02 Aug 13	84.57000 +0.60	84.58	83.33	83.93	642,000
01 Aug 13	83.97000 +1.98	84.04	82.53	82.66	488,400
31 Jul 13	81.99000 +0.16	82.74	81.87	82.10	530,600
30 Jul 13	81.83000 +0.29	82.54	81.81	82.03	374,200
29 Jul 13	81.54000 -0.56	82.57	81.46	82.05	472,200
26 Jul 13	82.10000 +0.19	82.11	81.26	81.46	385,100
25 Jul 13	81.91000 +0.62	81.93	80.82	81.07	917,700
24 Jul 13	81.29000 -0.39	82.36	80.95	81.92	1,046,400
23 Jul 13	81.68000 -0.16	82.53	81.58	82.16	1,056,400
22 Jul 13	81.84000 -0.56	82.54	81.35	82.38	1,130,300
19 Jul 13	82.40000 +0.06	82.76	81.33	82.21	1,087,900
18 Jul 13	82.34000 -1.79	84.61	81.10	83.00	2,099,400
17 Jul 13	84.13000 -0.06	85.00	83.68	84.51	856,800
16 Jul 13	84.19000 -0.33	84.95	83.67	84.62	587,800
15 Jul 13	84.52000 -0.51	85.41	84.38	85.25	700,100
12 Jul 13	85.03000 +0.23	85.07	84.03	84.73	642,300
11 Jul 13	84.80000 +1.30	84.86	84.00	84.33	788,000
10 Jul 13	83.50000 -0.13	83.73	82.78	83.63	1,025,300
09 Jul 13	83.63000 -0.05	84.64	83.30	84.16	1,396,300
08 Jul 13	83.68000 -0.06	85.27	83.16	84.75	1,419,000
05 Jul 13	83.74000 +0.88	83.81	82.14	83.57	1,040,200
03 Jul 13	82.86000 -0.37	84.25	82.75	84.02	1,203,100
02 Jul 13	83.23000 +3.46	84.00	81.02	82.57	5,767,000
01 Jul 13	79.77000 +1.70	79.83	77.62	78.11	976,800
28 Jun 13	78.07000 +0.72	78.40	76.87	77.26	1,044,100
27 Jun 13	77.35000 +0.65	77.65	76.86	77.11	465,500
26 Jun 13	76.70000 -0.60	78.00	76.61	77.97	798,200
25 Jun 13	77.30000 +1.34	77.45	76.18	76.67	400,700
24 Jun 13	75.96000 -0.35	76.80	75.14	75.57	608,400
21 Jun 13	76.31000 -0.16	77.48	75.58	77.08	851,500
20 Jun 13	76.47000 -2.04	78.00	76.33	77.94	752,900
19 Jun 13	78.51000 -1.13	79.78	78.51	79.64	351,900
18 Jun 13	79.64000 +0.67	79.69	78.51	79.12	430,900
17 Jun 13	78.97000 +0.33	79.49	78.56	79.04	373,600
14 Jun 13	78.64000 +0.02	79.11	78.01	78.46	398,300
13 Jun 13	78.62000 +1.18	78.69	77.30	77.57	411,900
12 Jun 13	77.44000 +0.13	79.14	77.26	79.14	569,000
11 Jun 13	77.31000 -0.62	77.80	76.93	76.97	341,200
10 Jun 13	77.93000 +0.46	78.12	77.30	77.77	606,100
07 Jun 13	77.47000 +1.57	77.56	76.27	76.79	618,700
06 Jun 13	75.90000 +0.56	76.00	75.12	75.56	653,700
05 Jun 13	75.34000 -1.47	76.70	75.14	76.41	680,700
04 Jun 13	76.81000 -0.69	78.08	76.50	77.54	875,400
03 Jun 13	77.50000 -0.24	78.13	76.57	78.13	1,069,000
31 May 13	77.74000 -0.79	79.50	77.74	78.33	887,600
30 May 13	78.53000 -1.06	80.17	78.34	79.83	1,098,000
29 May 13	79.59000 -2.30	81.62	79.39	81.44	1,080,900
28 May 13	81.89000 +0.49	82.71	81.16	82.31	508,000
24 May 13	81.40000 -0.57	81.70	81.03	81.45	468,600
23 May 13	81.97000 -0.14	82.68	81.18	81.40	502,500
22 May 13	82.11000 -0.53	84.27	81.73	82.72	881,700
21 May 13	82.64000 +1.42	82.91	81.41	81.41	494,600
20 May 13	81.22000 -0.03	81.87	81.11	81.11	418,800
17 May 13	81.25000 +1.40	81.27	79.81	79.98	726,300
16 May 13	79.85000 -0.22	80.38	79.45	79.89	702,900
15 May 13	80.07000 +1.17	80.08	78.89	78.91	367,800
14 May 13	78.90000 +1.00	78.94	77.68	78.09	530,300
13 May 13	77.90000 +0.04	78.28	77.29	77.88	437,100
10 May 13	77.86000 +0.20	78.08	77.51	77.75	664,700
09 May 13	77.66000 -0.19	78.05	77.36	77.87	659,000
08 May 13	77.85000 -0.44	78.32	77.63	78.14	553,100
07 May 13	78.29000 +0.98	78.29	77.37	77.62	576,200
06 May 13	77.31000 +0.21	77.63	76.91	77.16	463,300
03 May 13	77.10000 +1.18	77.51	76.49	76.49	653,100
02 May 13	75.92000 +1.30	76.05	74.71	74.76	521,000
01 May 13	74.62000 -1.71	76.21	74.52	76.19	753,900
30 Apr 13	76.33000 +1.15	76.35	74.42	75.18	1,389,800
29 Apr 13	75.18000 +0.14	75.52	74.93	75.36	405,300
26 Apr 13	75.04000 -0.48	75.73	74.85	75.55	446,500
25 Apr 13	75.52000 +1.32	76.15	74.20	74.55	771,500
24 Apr 13	74.20000 +0.04	74.74	73.75	74.37	810,000
23 Apr 13	74.16000 +1.25	74.35	73.25	73.25	910,600
22 Apr 13	72.91000 -0.75	73.91	72.12	73.88	1,295,200
19 Apr 13	73.66000 -1.64	74.82	71.87	73.43	2,965,500
18 Apr 13	75.30000 +0.01	76.24	74.52	75.61	1,027,900
17 Apr 13	75.29000 -0.73	75.80	74.15	75.70	1,145,200
16 Apr 13	76.02000 +0.53	76.15	75.50	75.91	1,315,700
15 Apr 13	75.49000 -2.25	77.45	75.42	77.29	1,059,500
12 Apr 13	77.74000 -0.26	78.06	77.27	77.68	794,500
11 Apr 13	78.00000 +0.00	78.24	77.68	78.04	1,256,300
10 Apr 13	78.00000 +0.55	78.25	77.31	77.64	1,020,400
09 Apr 13	77.45000 -0.43	78.00	76.84	78.00	764,800
08 Apr 13	77.88000 +0.82	77.88	77.04	77.05	461,200
05 Apr 13	77.06000 -0.44	77.40	76.52	76.73	611,300
04 Apr 13	77.50000 +0.88	77.53	76.70	76.83	372,500
03 Apr 13	76.62000 -1.39	78.27	76.25	78.23	898,900
02 Apr 13	78.01000 +0.89	78.22	77.29	77.68	751,200
01 Apr 13	77.12000 -0.88	77.63	76.65	77.37	527,800
28 Mar 13	78.00000 +0.64	78.12	77.10	77.34	556,600
27 Mar 13	77.36000 +0.06	77.42	76.78	76.83	491,200
26 Mar 13	77.30000 +0.96	77.41	76.18	76.54	1,751,100
25 Mar 13	76.34000 -1.06	77.98	76.21	77.78	858,900
22 Mar 13	77.40000 +0.19	77.78	76.48	77.51	575,500
21 Mar 13	77.21000 +0.56	77.35	76.27	76.34	1,002,800
20 Mar 13	76.65000 +0.95	76.74	76.12	76.16	487,700
19 Mar 13	75.70000 -0.02	76.00	74.90	75.75	699,900
18 Mar 13	75.72000 -0.14	76.14	75.10	75.19	570,200
15 Mar 13	75.86000 -0.70	76.60	75.72	76.12	1,050,100
14 Mar 13	76.56000 +0.81	76.56	75.65	75.87	1,070,300
13 Mar 13	75.75000 +0.31	75.81	75.25	75.63	869,600
12 Mar 13	75.44000 +0.33	75.50	75.00	75.09	670,000
11 Mar 13	75.11000 +1.18	75.36	73.58	73.69	1,319,900
08 Mar 13	73.93000 +0.72	74.72	73.22	73.52	2,032,100
07 Mar 13	73.21000 +0.59	73.34	72.47	73.26	1,556,200
06 Mar 13	72.62000 -0.15	72.64	72.01	72.21	695,500
05 Mar 13	72.77000 +0.80	73.02	72.22	72.29	640,100
04 Mar 13	71.97000 +0.97	71.99	70.84	71.00	771,600
01 Mar 13	71.00000 -0.03	71.16	70.43	70.80	1,134,900
28 Feb 13	71.03000 +0.54	71.47	70.37	70.58	1,765,900
27 Feb 13	70.49000 +1.23	70.49	69.00	69.23	770,900
26 Feb 13	69.26000 +0.42	69.42	68.62	69.15	798,100
25 Feb 13	68.84000 -0.73	69.93	68.59	69.87	877,600
22 Feb 13	69.57000 +0.93	69.58	68.85	69.00	476,100
21 Feb 13	68.64000 -0.36	68.98	68.30	68.92	907,500
20 Feb 13	69.00000 +0.25	69.64	68.75	68.79	925,300
19 Feb 13	68.75000 -2.69	70.91	68.29	70.91	2,307,900
15 Feb 13	71.44000 +0.65	71.44	70.84	70.92	837,200
14 Feb 13	70.79000 +0.25	70.87	70.36	70.55	581,600
13 Feb 13	70.54000 +0.35	70.62	69.89	70.20	600,700
12 Feb 13	70.19000 +0.30	70.23	69.84	69.87	659,400
11 Feb 13	69.89000 -0.03	70.11	69.47	69.92	417,500
08 Feb 13	69.92000 +0.42	69.99	69.57	69.57	533,100
07 Feb 13	69.50000 +0.09	70.07	69.17	69.70	802,200
06 Feb 13	69.41000 +0.21	69.41	68.86	69.20	485,400
05 Feb 13	69.20000 +0.60	69.47	68.64	68.89	601,800
04 Feb 13	68.60000 -0.34	68.76	68.40	68.53	1,055,400
01 Feb 13	68.94000 +0.91	69.01	68.22	68.51	751,200
31 Jan 13	68.03000 +0.43	68.14	67.11	67.52	1,093,500
30 Jan 13	67.60000 -0.64	68.42	67.53	68.30	659,200
29 Jan 13	68.24000 +1.58	68.42	66.85	67.03	1,319,500
28 Jan 13	66.66000 -0.32	66.99	66.35	66.94	540,000
25 Jan 13	66.98000 +0.38	67.00	66.46	66.86	439,400
24 Jan 13	66.60000 +0.72	66.88	65.83	66.14	499,300
23 Jan 13	65.88000 -0.18	66.41	65.59	65.97	393,100
22 Jan 13	66.06000 +0.64	66.07	65.18	65.44	614,200
18 Jan 13	65.42000 +0.00	65.71	65.23	65.60	975,000
17 Jan 13	65.42000 +0.11	65.89	65.42	65.59	483,600
16 Jan 13	65.31000 -0.33	65.49	65.19	65.33	343,000
15 Jan 13	65.64000 +0.34	65.71	64.99	65.19	323,500
14 Jan 13	65.30000 +0.26	65.51	64.96	65.16	427,500
11 Jan 13	65.04000 -0.60	65.71	64.75	65.58	528,600
10 Jan 13	65.64000 -0.08	66.50	64.98	66.04	643,700
09 Jan 13	65.72000 +0.58	65.74	65.14	65.16	494,200
08 Jan 13	65.14000 -0.07	65.49	64.47	65.00	832,300
07 Jan 13	65.21000 -0.42	65.46	64.98	65.46	525,500
04 Jan 13	65.63000 +0.23	65.70	64.57	65.62	664,300
03 Jan 13	65.40000 +0.25	65.92	65.27	65.45	580,900
02 Jan 13	65.15000 +1.57	65.19	64.43	64.70	725,700
31 Dec 12	63.58000 +0.80	63.64	62.60	62.60	551,700
28 Dec 12	62.78000 -0.78	63.58	62.66	63.31	476,300
27 Dec 12	63.56000 +0.42	63.69	62.76	63.17	632,200
26 Dec 12	63.14000 -0.68	64.03	63.14	63.84	458,900
24 Dec 12	63.82000 -0.29	64.11	62.89	63.99	219,600
21 Dec 12	64.11000 -0.56	64.93	63.68	63.68	1,391,200
20 Dec 12	64.67000 +0.67	64.69	63.68	64.00	584,100
19 Dec 12	64.00000 +0.34	64.23	63.58	63.73	531,800
18 Dec 12	63.66000 +0.34	63.84	63.27	63.39	967,200
17 Dec 12	63.32000 +0.81	63.60	62.63	62.99	827,400
14 Dec 12	62.51000 -0.49	63.22	62.46	62.87	891,600
13 Dec 12	63.00000 -0.15	63.60	62.90	63.19	632,000
12 Dec 12	63.15000 -0.33	64.22	62.99	63.79	771,200
11 Dec 12	63.48000 -0.17	64.04	63.35	64.04	609,700
10 Dec 12	63.65000 -0.40	64.24	63.49	63.95	618,700
07 Dec 12	64.05000 +0.06	64.22	63.66	64.04	531,900
06 Dec 12	63.99000 -0.24	64.29	63.68	64.21	459,300
05 Dec 12	64.23000 -0.41	64.60	63.52	64.52	829,200
04 Dec 12	64.64000 -0.01	64.88	64.06	64.30	1,106,900
03 Dec 12	64.65000 -0.44	66.90	64.39	65.55	1,227,600
30 Nov 12	65.09000 +0.70	65.15	64.29	64.47	1,042,500
29 Nov 12	64.39000 +0.55	64.41	63.53	63.84	722,500
28 Nov 12	63.84000 +1.09	63.87	62.37	62.37	482,900
27 Nov 12	62.75000 -0.02	63.32	62.41	62.86	935,300
26 Nov 12	62.77000 -0.17	62.96	62.23	62.74	446,200
23 Nov 12	62.94000 +0.69	62.97	61.82	62.45	156,400
21 Nov 12	62.25000 +0.40	62.30	61.71	61.98	332,800
20 Nov 12	61.85000 +0.52	61.86	60.99	61.36	540,600
19 Nov 12	61.33000 +0.99	61.33	60.65	61.13	517,300
16 Nov 12	60.34000 -0.07	60.76	59.93	60.50	817,100
15 Nov 12	60.41000 +0.07	60.96	60.01	60.10	666,400
14 Nov 12	60.34000 -0.52	61.30	60.20	61.15	827,700
13 Nov 12	60.86000 -0.50	61.77	60.82	61.11	519,900
12 Nov 12	61.36000 -0.42	62.10	61.30	61.80	475,200
09 Nov 12	61.78000 +0.02	62.57	61.51	61.55	603,800
08 Nov 12	61.76000 -1.10	62.86	61.75	62.72	938,100
07 Nov 12	62.86000 -1.06	63.57	62.48	63.40	717,600
06 Nov 12	63.92000 +0.80	64.30	62.88	63.19	714,500
05 Nov 12	63.12000 +0.30	63.30	62.53	62.61	443,600
02 Nov 12	62.82000 -0.78	64.39	62.71	63.76	560,200
01 Nov 12	63.60000 +1.02	64.34	62.31	62.50	1,519,800
31 Oct 12	62.58000 +1.34	62.66	60.97	61.25	682,900
26 Oct 12	61.24000 +0.36	61.54	60.53	60.78	692,200
25 Oct 12	60.88000 +0.29	61.46	60.62	61.05	758,000
24 Oct 12	60.59000 -0.87	61.79	60.50	61.71	640,500
23 Oct 12	61.46000 +0.52	61.61	60.14	60.50	1,260,500
22 Oct 12	60.94000 -0.61	61.36	60.39	60.99	1,586,400
19 Oct 12	61.55000 -0.32	62.36	61.05	62.06	1,211,800
18 Oct 12	61.87000 -0.19	64.58	59.53	64.00	3,368,200
17 Oct 12	62.06000 +0.09	62.31	61.49	62.18	979,800
16 Oct 12	61.97000 +0.61	62.15	61.37	61.53	784,300
15 Oct 12	61.36000 +0.07	61.59	60.80	61.42	627,900
12 Oct 12	61.29000 -0.05	62.11	61.24	61.44	439,400
11 Oct 12	61.34000 +0.02	62.20	61.34	61.77	570,800
10 Oct 12	61.32000 -0.52	61.89	61.15	61.77	545,800
09 Oct 12	61.84000 -0.58	62.61	61.70	62.39	507,700
08 Oct 12	62.42000 -0.15	63.01	62.26	62.40	397,700
05 Oct 12	62.57000 +0.01	63.18	62.49	62.85	925,600
04 Oct 12	62.56000 +1.56	63.02	61.01	61.20	997,500
03 Oct 12	61.00000 +0.01	61.41	60.96	61.14	758,000
02 Oct 12	60.99000 +0.18	61.05	60.75	61.00	475,100
01 Oct 12	60.81000 -0.22	61.18	60.58	61.10	938,900
28 Sep 12	61.03000 +0.04	61.12	60.39	60.75	989,100
27 Sep 12	60.99000 -0.48	61.77	60.75	61.77	797,500
26 Sep 12	61.47000 -0.41	62.12	61.37	61.96	602,700
25 Sep 12	61.88000 -0.46	62.58	61.82	62.54	541,200
24 Sep 12	62.34000 +0.22	62.53	61.81	62.00	842,600
21 Sep 12	62.12000 -0.41	62.79	62.10	62.65	1,071,000
20 Sep 12	62.53000 +0.19	62.61	61.98	62.32	714,900
19 Sep 12	62.34000 +0.42	62.61	61.65	61.92	872,900
18 Sep 12	61.92000 -0.17	62.10	61.60	61.99	671,300
17 Sep 12	62.09000 -1.07	62.99	61.85	62.76	819,900
14 Sep 12	63.16000 +0.15	64.11	62.90	63.00	912,200
13 Sep 12	63.01000 +0.51	63.21	62.00	62.46	616,100
12 Sep 12	62.50000 +0.26	62.82	62.19	62.45	374,300
11 Sep 12	62.24000 -0.15	62.85	62.10	62.42	477,700
10 Sep 12	62.39000 +0.15	62.86	62.16	62.26	388,200
07 Sep 12	62.24000 -0.13	63.21	62.10	63.21	484,200
06 Sep 12	62.37000 +1.27	62.48	61.44	61.46	621,600
05 Sep 12	61.10000 -0.88	61.60	60.95	61.15	770,900
04 Sep 12	61.98000 -1.18	62.87	61.49	62.84	1,224,600
31 Aug 12	63.16000 -0.15	63.79	62.86	63.79	629,300
30 Aug 12	63.31000 +0.29	63.53	62.63	62.82	561,700
29 Aug 12	63.02000 -0.49	63.64	62.94	63.52	736,700
28 Aug 12	63.51000 +0.12	63.89	63.26	63.40	435,200
27 Aug 12	63.39000 -0.32	63.97	63.33	63.86	681,000
24 Aug 12	63.71000 +0.04	64.26	63.39	63.60	470,800
23 Aug 12	63.67000 -0.16	64.02	63.51	63.84	486,000
22 Aug 12	63.83000 -0.29	64.23	63.71	64.11	492,700
21 Aug 12	64.12000 -0.34	64.61	63.92	64.61	668,900
20 Aug 12	64.46000 -0.43	64.81	64.00	64.81	518,300
17 Aug 12	64.89000 +0.87	64.95	63.74	64.19	746,700
16 Aug 12	64.02000 +0.57	64.22	63.10	63.40	426,300
15 Aug 12	63.45000 +0.09	63.50	63.14	63.14	422,500
14 Aug 12	63.36000 -0.71	64.84	63.18	64.53	722,200
13 Aug 12	64.07000 -0.06	64.28	63.31	64.20	641,600
10 Aug 12	64.13000 -0.11	64.34	63.59	64.17	557,500
09 Aug 12	64.24000 -0.53	64.73	63.77	64.48	407,100
08 Aug 12	64.77000 +0.05	64.96	64.32	64.49	493,800
07 Aug 12	64.72000 +0.49	64.99	64.46	64.65	795,300
06 Aug 12	64.23000 -0.60	65.18	64.19	64.83	515,200
03 Aug 12	64.83000 +1.51	64.90	64.23	64.32	590,000
02 Aug 12	63.32000 +0.08	63.38	62.60	62.86	452,800
01 Aug 12	63.24000 -0.79	64.31	63.18	64.20	488,400
31 Jul 12	64.03000 -0.31	64.65	63.95	64.20	497,100
30 Jul 12	64.34000 -0.24	64.84	64.03	64.45	497,900
27 Jul 12	64.58000 +1.00	64.81	63.83	64.08	716,800
26 Jul 12	63.58000 +0.84	63.88	62.82	63.79	610,900
25 Jul 12	62.74000 -0.12	63.31	62.23	63.08	674,900
24 Jul 12	62.86000 -0.43	63.82	62.27	63.26	1,279,500
23 Jul 12	63.29000 -0.56	63.57	62.81	63.51	858,000
20 Jul 12	63.85000 -0.52	65.15	63.46	64.01	1,535,400
19 Jul 12	64.37000 +1.52	65.16	60.81	62.77	2,834,400
18 Jul 12	62.85000 +1.24	64.00	61.31	61.50	1,645,800
17 Jul 12	61.61000 +0.46	62.59	61.18	61.26	1,407,000
16 Jul 12	61.15000 -0.14	61.62	60.74	60.89	996,600
13 Jul 12	61.29000 +1.73	61.39	59.72	59.82	1,173,100
12 Jul 12	59.56000 +0.11	60.31	58.79	59.07	1,550,500
11 Jul 12	59.45000 +0.14	59.73	58.92	59.24	1,029,300
10 Jul 12	59.31000 -1.15	60.59	58.73	60.59	1,408,100
09 Jul 12	60.46000 -0.51	61.05	60.36	60.80	778,400
06 Jul 12	60.97000 -0.52	61.28	60.48	60.90	621,200
05 Jul 12	61.49000 +0.92	61.63	60.14	60.50	881,100
03 Jul 12	60.57000 +0.40	60.95	59.78	60.27	495,700
02 Jul 12	60.17000 -0.08	60.66	59.42	60.52	988,200
29 Jun 12	60.25000 +0.60	60.70	59.81	60.70	1,648,500
28 Jun 12	59.65000 +1.12	59.71	57.33	58.14	1,425,000
27 Jun 12	58.53000 -1.62	58.77	55.58	56.49	2,803,200
26 Jun 12	60.15000 -0.21	60.52	59.63	60.47	1,090,100
25 Jun 12	60.36000 -1.30	60.92	60.19	60.92	721,900
22 Jun 12	61.66000 +0.65	61.66	60.76	61.41	2,345,900
21 Jun 12	61.01000 -1.45	62.70	60.94	62.63	713,600
20 Jun 12	62.46000 -0.09	62.80	61.90	62.42	604,700
19 Jun 12	62.55000 +0.71	62.95	61.67	61.89	803,400
18 Jun 12	61.84000 +0.39	62.01	60.99	61.24	574,800
15 Jun 12	61.45000 +0.67	61.61	60.95	61.06	900,300
14 Jun 12	60.78000 +0.02	61.52	60.51	61.01	847,600
13 Jun 12	60.76000 -0.72	61.65	60.50	61.16	568,700
12 Jun 12	61.48000 +0.64	61.56	60.48	61.07	668,100
11 Jun 12	60.84000 -0.76	62.16	60.75	62.16	856,400
08 Jun 12	61.60000 +0.85	61.63	60.48	60.63	1,094,200
07 Jun 12	60.75000 -0.11	61.73	60.73	61.33	1,336,400
06 Jun 12	60.86000 +0.70	60.88	59.83	60.44	1,187,000
05 Jun 12	60.16000 -0.98	60.88	59.38	60.76	2,018,700
04 Jun 12	61.14000 +0.06	61.28	60.47	61.09	1,056,600
01 Jun 12	61.08000 -1.92	62.28	60.95	62.28	1,265,200
31 May 12	63.00000 +0.44	63.26	62.28	62.66	1,029,300
30 May 12	62.56000 -0.75	62.77	62.42	62.65	819,700
29 May 12	63.31000 +1.40	63.35	62.05	62.22	761,000
25 May 12	61.91000 -0.05	62.07	61.50	61.51	796,100
24 May 12	61.96000 -0.35	62.50	61.33	62.50	1,142,200
23 May 12	62.31000 +0.38	62.44	61.04	61.62	599,000
22 May 12	61.93000 +0.41	62.05	61.15	61.77	820,000
21 May 12	61.52000 +1.36	61.61	60.04	60.16	770,500
18 May 12	60.16000 -0.65	61.08	59.84	61.02	1,072,900
17 May 12	60.81000 -2.90	63.55	60.81	63.55	1,838,800
16 May 12	63.71000 +0.39	64.04	63.56	63.84	652,000
15 May 12	63.32000 -0.44	63.85	63.04	63.81	708,900
14 May 12	63.76000 -0.94	64.39	63.41	64.25	674,800
11 May 12	64.70000 +0.02	65.19	63.50	64.23	1,128,300
10 May 12	64.68000 +0.14	65.41	64.50	65.13	466,100
09 May 12	64.54000 -0.59	65.03	64.30	64.44	683,100
08 May 12	65.13000 -0.16	65.19	64.25	64.84	692,000
07 May 12	65.29000 +0.30	65.59	64.62	64.67	785,900
04 May 12	64.99000 -0.77	65.71	64.90	65.45	745,800
03 May 12	65.76000 -0.62	66.50	65.63	66.17	414,100
02 May 12	66.38000 +0.63	66.42	65.35	65.51	899,600
01 May 12	65.75000 +0.97	66.22	64.60	64.67	781,900
30 Apr 12	64.78000 -0.91	65.82	64.64	65.75	526,600
27 Apr 12	65.69000 +1.07	65.80	64.43	64.95	863,700
26 Apr 12	64.62000 +0.81	64.67	63.65	63.84	775,900
25 Apr 12	63.81000 +1.04	63.82	62.79	63.16	1,081,400
24 Apr 12	62.77000 +0.03	63.43	62.65	62.92	1,419,700
23 Apr 12	62.74000 -1.03	63.18	62.43	63.18	964,400
20 Apr 12	63.77000 +0.32	64.29	63.53	63.60	1,080,400
19 Apr 12	63.45000 -1.10	65.60	62.89	65.12	2,435,000
18 Apr 12	64.55000 +0.27	64.81	63.92	64.07	1,102,600
17 Apr 12	64.28000 +0.87	64.42	63.67	64.07	801,200
16 Apr 12	63.41000 +0.47	63.71	63.00	63.15	940,300
13 Apr 12	62.94000 -0.04	63.36	62.71	62.93	863,200
12 Apr 12	62.98000 +1.08	63.03	61.85	61.94	901,300
11 Apr 12	61.90000 +1.61	61.93	60.86	61.00	892,000
10 Apr 12	60.29000 -1.81	61.88	60.18	61.81	1,007,900
09 Apr 12	62.10000 -1.26	62.60	61.92	62.45	641,400
05 Apr 12	63.36000 +0.53	63.39	62.50	62.65	738,400
04 Apr 12	62.83000 -0.59	63.15	62.59	62.98	829,300
03 Apr 12	63.42000 +0.14	63.72	63.16	63.49	728,300
02 Apr 12	63.28000 +0.53	63.60	62.66	62.77	774,500
30 Mar 12	62.75000 +0.26	62.97	62.38	62.70	1,109,200
29 Mar 12	62.49000 -0.39	62.79	61.84	62.62	821,300
28 Mar 12	62.88000 +0.36	62.88	62.10	62.59	1,245,100
27 Mar 12	62.52000 +0.32	62.60	61.74	62.39	944,200
26 Mar 12	62.20000 +0.74	62.22	61.70	61.79	901,800
23 Mar 12	61.46000 -0.59	62.12	61.25	62.12	861,900
22 Mar 12	62.05000 -0.83	62.59	61.80	62.51	687,400
21 Mar 12	62.88000 -0.07	63.13	62.81	62.92	792,300
20 Mar 12	62.95000 -0.14	62.95	62.57	62.79	682,100
19 Mar 12	63.09000 +0.14	63.12	62.51	62.86	675,100
16 Mar 12	62.95000 -0.51	63.46	62.81	63.46	1,017,100
15 Mar 12	63.46000 -0.30	63.86	63.06	63.75	776,600
14 Mar 12	63.76000 +0.20	63.88	63.44	63.65	628,500
13 Mar 12	63.56000 +0.91	63.61	62.36	62.95	982,500
12 Mar 12	62.65000 -0.24	63.00	62.37	63.00	758,100
09 Mar 12	62.89000 -0.07	63.21	62.67	62.93	692,900
08 Mar 12	62.96000 +0.79	63.08	62.46	62.51	894,300
07 Mar 12	62.17000 -0.09	62.40	61.73	61.94	1,075,800
06 Mar 12	62.26000 -0.52	62.50	61.85	62.25	978,100
05 Mar 12	62.78000 +0.00	62.82	62.37	62.58	762,600
02 Mar 12	62.78000 -0.19	62.98	62.52	62.75	915,000
01 Mar 12	62.97000 +0.29	63.18	62.54	62.66	987,700
29 Feb 12	62.68000 +0.08	62.99	62.26	62.53	922,200
28 Feb 12	62.60000 +0.39	62.68	61.91	62.09	1,087,400
27 Feb 12	62.21000 -0.02	62.58	61.76	62.00	989,800
24 Feb 12	62.23000 -0.04	62.62	61.80	62.30	1,066,500
23 Feb 12	62.27000 -0.65	62.90	61.67	62.74	1,531,900
22 Feb 12	62.92000 -0.89	63.34	61.75	62.77	1,511,500
21 Feb 12	63.81000 -1.77	66.43	62.70	66.26	1,675,700
17 Feb 12	65.58000 -0.01	66.43	65.43	66.11	1,249,900
16 Feb 12	65.59000 +1.70	65.61	63.83	64.09	937,200
15 Feb 12	63.89000 -0.81	64.97	63.87	64.88	556,200
14 Feb 12	64.70000 -0.12	65.10	64.19	64.65	568,900
13 Feb 12	64.82000 -0.07	65.29	64.56	65.18	763,700
10 Feb 12	64.89000 +0.20	64.90	64.10	64.10	652,200
09 Feb 12	64.69000 +0.21	64.81	64.12	64.62	420,200
08 Feb 12	64.48000 -0.09	64.77	64.06	64.54	599,000
07 Feb 12	64.57000 +0.07	64.75	64.12	64.22	723,200
06 Feb 12	64.50000 +0.33	65.00	63.99	64.00	693,700
03 Feb 12	64.17000 +0.17	64.71	64.09	64.61	822,700
02 Feb 12	64.00000 -0.25	64.79	63.82	64.29	677,300
01 Feb 12	64.25000 +0.47	64.44	63.77	64.21	956,200
31 Jan 12	63.78000 -0.48	64.72	63.39	64.69	793,800
30 Jan 12	64.26000 -0.11	64.30	63.53	63.93	492,400
27 Jan 12	64.37000 -0.29	64.78	64.15	64.26	553,200
26 Jan 12	64.66000 +0.17	65.02	64.22	64.70	477,900
25 Jan 12	64.49000 -0.11	64.60	63.65	64.55	600,800
24 Jan 12	64.60000 +0.33	64.63	63.79	63.98	515,400
23 Jan 12	64.27000 +0.12	65.15	63.95	64.27	586,300
20 Jan 12	64.15000 -0.73	65.14	63.79	64.84	612,400
19 Jan 12	64.88000 +0.86	65.38	64.14	64.16	1,122,100
18 Jan 12	64.02000 +1.12	64.02	62.60	62.99	776,600
17 Jan 12	62.90000 +0.20	63.65	62.82	63.48	536,700
13 Jan 12	62.70000 -0.25	63.00	62.14	62.70	947,600
12 Jan 12	62.95000 +0.08	63.03	62.16	62.86	592,000
11 Jan 12	62.87000 +0.06	63.12	62.55	62.59	435,300
10 Jan 12	62.81000 +0.76	63.31	62.58	62.63	961,600
09 Jan 12	62.05000 +0.27	62.20	60.84	61.77	1,356,600
06 Jan 12	61.78000 -0.22	62.32	61.54	62.04	801,100
05 Jan 12	62.00000 +0.27	62.16	61.02	61.16	1,170,200
04 Jan 12	61.73000 +0.02	62.09	61.43	61.65	951,800
03 Jan 12	61.71000 +0.51	62.51	61.36	62.37	1,040,900
30 Dec 11	61.20000 -0.76	62.05	61.00	62.05	530,800
29 Dec 11	61.96000 +0.52	62.04	61.45	61.65	570,200
28 Dec 11	61.44000 -0.47	62.14	61.21	62.00	572,600
27 Dec 11	61.91000 +0.34	62.21	61.04	61.32	614,600
23 Dec 11	61.57000 +1.07	61.65	60.42	60.64	698,900
22 Dec 11	60.50000 +0.53	60.59	59.69	60.00	804,400
21 Dec 11	59.97000 +0.74	59.98	58.96	59.13	737,100
20 Dec 11	59.23000 +1.53	59.28	58.52	58.75	631,000
19 Dec 11	57.70000 -0.50	58.97	57.61	58.40	471,700
16 Dec 11	58.20000 +0.64	58.39	57.70	57.98	1,301,700
15 Dec 11	57.56000 +0.38	57.87	57.27	57.58	677,400
14 Dec 11	57.18000 -0.81	57.94	57.08	57.76	714,400
13 Dec 11	57.99000 -0.76	59.21	57.68	59.09	866,400
12 Dec 11	58.75000 -0.07	58.81	57.94	58.44	691,600
09 Dec 11	58.82000 +0.57	59.24	58.36	58.65	735,600
08 Dec 11	58.25000 -1.10	59.48	58.07	59.04	990,400
07 Dec 11	59.35000 -0.78	59.84	58.91	59.66	1,100,400
06 Dec 11	60.13000 -0.40	60.96	59.92	60.96	859,300
05 Dec 11	60.53000 +1.01	60.85	60.10	60.41	1,143,400
02 Dec 11	59.52000 +0.47	60.36	59.32	59.61	1,004,100
01 Dec 11	59.05000 +0.55	59.64	58.06	58.16	1,122,400
30 Nov 11	58.50000 +2.70	58.69	57.34	57.60	1,235,500
29 Nov 11	55.80000 +0.24	56.06	55.46	55.84	672,200
28 Nov 11	55.56000 +1.38	56.09	55.27	55.84	713,100
25 Nov 11	54.18000 -0.13	54.84	54.10	54.43	368,500
23 Nov 11	54.31000 -1.19	55.29	54.16	55.04	738,400
22 Nov 11	55.50000 +0.40	55.86	54.91	55.17	1,022,300
21 Nov 11	55.10000 -1.50	56.34	54.94	56.00	1,452,600
18 Nov 11	56.60000 -0.47	57.56	56.30	57.50	907,900
17 Nov 11	57.07000 -0.55	57.86	56.62	57.68	582,700
16 Nov 11	57.62000 -0.83	58.64	57.46	57.72	684,300
15 Nov 11	58.45000 +0.27	58.71	57.54	57.72	518,100
14 Nov 11	58.18000 -0.60	58.69	57.98	58.32	621,600
11 Nov 11	58.78000 +0.93	58.87	58.33	58.70	616,200
10 Nov 11	57.85000 +0.99	58.18	57.39	57.57	838,300
09 Nov 11	56.86000 -1.81	57.91	56.58	57.40	822,000
08 Nov 11	58.67000 +0.55	58.75	57.62	58.24	1,255,700
07 Nov 11	58.12000 -0.26	58.53	57.26	58.29	806,300
04 Nov 11	58.38000 -0.53	58.72	57.86	58.55	937,000
03 Nov 11	58.91000 +1.47	59.00	57.51	57.92	927,000
02 Nov 11	57.44000 +1.45	57.56	56.70	56.94	964,300
01 Nov 11	55.99000 -1.44	57.02	55.71	56.07	972,100
31 Oct 11	57.43000 -0.98	58.57	57.39	57.92	917,500
28 Oct 11	58.41000 -0.32	58.93	57.90	58.67	804,300
27 Oct 11	58.73000 +1.83	59.40	58.50	58.97	1,296,600
26 Oct 11	56.90000 +0.06	57.64	56.48	57.62	1,371,500
25 Oct 11	56.84000 -1.36	58.16	56.72	57.81	1,429,900
24 Oct 11	58.20000 +0.68	58.78	57.42	57.77	1,202,600
21 Oct 11	57.52000 +1.89	57.55	56.15	56.22	1,378,600
20 Oct 11	55.63000 -0.15	56.24	55.04	55.78	1,854,600
19 Oct 11	55.78000 -0.54	57.24	55.67	56.37	1,351,200
18 Oct 11	56.32000 +2.11	56.89	53.60	54.40	1,561,700
17 Oct 11	54.21000 -1.17	55.30	54.12	54.99	923,300
14 Oct 11	55.38000 +1.02	55.53	54.44	55.19	835,300
13 Oct 11	54.36000 -0.47	54.79	53.71	54.34	784,900
12 Oct 11	54.83000 +0.25	55.31	54.67	55.12	1,051,300
11 Oct 11	54.58000 +0.29	54.75	53.56	53.81	846,300
10 Oct 11	54.29000 +2.29	54.29	52.71	52.96	907,900
07 Oct 11	52.00000 -0.49	53.12	51.63	52.90	953,000
06 Oct 11	52.49000 +1.06	52.51	50.80	51.36	1,064,700
05 Oct 11	51.43000 +0.80	51.58	49.72	50.59	1,168,300
04 Oct 11	50.63000 +1.31	50.70	48.53	48.70	2,100,000
03 Oct 11	49.32000 -1.48	51.49	49.11	50.65	1,604,200
30 Sep 11	50.80000 -1.59	52.30	50.78	51.62	1,392,500
29 Sep 11	52.39000 +1.28	52.76	51.52	52.05	1,518,200
28 Sep 11	51.11000 -0.61	52.12	51.08	51.51	1,323,600
27 Sep 11	51.72000 +0.90	52.88	51.43	51.88	1,395,400
26 Sep 11	50.82000 +1.41	50.90	49.29	49.88	1,563,400
23 Sep 11	49.41000 +0.71	49.72	48.48	48.52	1,103,400
22 Sep 11	48.70000 -1.45	49.53	48.18	48.85	2,071,000
21 Sep 11	50.15000 -2.03	52.33	50.15	52.09	1,339,300
20 Sep 11	52.18000 -0.65	53.08	52.08	52.78	1,594,700
19 Sep 11	52.83000 -0.04	53.16	51.64	51.71	1,443,600
16 Sep 11	52.87000 -1.52	54.68	52.06	54.30	3,204,400
15 Sep 11	54.39000 +0.44	54.49	53.11	53.77	1,496,500
14 Sep 11	53.95000 +0.57	54.55	52.88	53.70	1,105,800
13 Sep 11	53.38000 +0.97	53.55	52.12	52.50	1,011,700
12 Sep 11	52.41000 +0.30	52.48	51.16	51.66	1,068,700
09 Sep 11	52.11000 -1.38	53.08	51.71	53.00	1,351,200
08 Sep 11	53.49000 -0.47	54.47	53.37	53.64	1,897,500
07 Sep 11	53.96000 +1.17	54.07	52.89	53.09	1,056,100
06 Sep 11	52.79000 -0.64	53.01	51.61	52.01	1,226,700
02 Sep 11	53.43000 -1.97	54.42	53.23	54.30	1,186,200
01 Sep 11	55.40000 +0.38	55.77	54.90	55.19	1,749,200
31 Aug 11	55.02000 +0.46	55.69	54.61	54.93	1,079,900
30 Aug 11	54.56000 +0.25	54.90	53.74	54.13	1,221,400
29 Aug 11	54.31000 +1.52	54.55	51.90	53.15	3,528,100
26 Aug 11	52.79000 +1.18	52.84	50.57	51.03	3,241,000
25 Aug 11	51.61000 -0.73	52.71	51.46	52.50	2,869,500
24 Aug 11	52.34000 +0.23	52.73	51.77	51.92	1,688,900
23 Aug 11	52.11000 +1.96	52.11	50.00	50.26	1,499,800
22 Aug 11	50.15000 +1.36	50.66	49.36	49.71	1,654,900
19 Aug 11	48.79000 -0.56	49.97	48.71	48.71	1,314,300
18 Aug 11	49.35000 -1.56	49.83	48.81	49.55	1,971,700
17 Aug 11	50.91000 +0.44	51.15	50.45	50.89	1,517,000
16 Aug 11	50.47000 -0.32	50.88	49.89	50.33	928,100
15 Aug 11	50.79000 +0.67	50.83	49.75	50.40	1,002,500
12 Aug 11	50.12000 +0.82	50.37	49.21	49.79	1,053,600
11 Aug 11	49.30000 +2.29	49.93	47.24	47.43	1,745,200
10 Aug 11	47.01000 -2.21	48.68	46.91	48.21	2,188,400
09 Aug 11	49.22000 +2.49	49.25	46.10	47.41	2,438,100
08 Aug 11	46.73000 -2.98	49.34	46.73	48.69	2,047,400
05 Aug 11	49.71000 +0.35	50.21	48.18	49.98	2,384,300
04 Aug 11	49.36000 -1.76	50.74	49.22	50.43	2,448,800
03 Aug 11	51.12000 +0.15	51.43	50.43	51.16	2,875,500
02 Aug 11	50.97000 -1.58	52.55	50.93	52.21	1,447,500
01 Aug 11	52.55000 -0.61	53.72	52.22	53.68	1,582,000
29 Jul 11	53.16000 -0.15	53.69	52.61	52.89	1,010,400
28 Jul 11	53.31000 -0.02	53.69	53.00	53.48	1,439,100
27 Jul 11	53.33000 -1.15	54.46	53.24	54.38	1,183,400
26 Jul 11	54.48000 -1.70	56.27	54.33	56.27	1,343,700
25 Jul 11	56.18000 -0.16	56.42	55.67	55.89	520,000
22 Jul 11	56.34000 -0.06	56.68	56.02	56.55	752,400
21 Jul 11	56.40000 -0.05	56.87	56.28	56.85	1,059,500
20 Jul 11	56.45000 -0.62	57.24	56.00	57.24	1,056,400
19 Jul 11	57.07000 +0.86	57.22	56.45	56.53	1,047,900
18 Jul 11	56.21000 -0.89	56.90	55.95	56.82	971,800
15 Jul 11	57.10000 +1.98	57.62	56.52	57.30	2,116,500
14 Jul 11	55.12000 +0.04	55.80	54.74	55.34	884,500
13 Jul 11	55.08000 -0.29	55.75	54.94	55.66	1,007,900
12 Jul 11	55.37000 -0.14	55.70	55.18	55.49	1,211,100
11 Jul 11	55.51000 -1.74	56.93	55.35	56.82	1,502,000
08 Jul 11	57.25000 -0.12	57.31	56.31	56.67	1,064,300
07 Jul 11	57.37000 +0.36	57.66	56.94	57.44	1,341,100
06 Jul 11	57.01000 +1.43	57.06	55.64	55.87	1,477,900
05 Jul 11	55.58000 +0.12	55.75	55.17	55.54	688,100
01 Jul 11	55.46000 +1.06	55.50	54.35	54.52	546,400
30 Jun 11	54.40000 +0.55	54.49	53.82	54.04	870,200
29 Jun 11	53.85000 +0.16	54.35	53.60	53.97	713,200
28 Jun 11	53.69000 +0.85	53.74	52.69	52.71	551,600
27 Jun 11	52.84000 +0.64	53.04	52.06	52.06	673,300
24 Jun 11	52.20000 -0.32	52.68	52.00	52.56	1,041,700
23 Jun 11	52.52000 +0.37	52.59	51.43	51.53	663,000
22 Jun 11	52.15000 -0.33	52.62	52.12	52.26	589,100
21 Jun 11	52.48000 +0.69	52.63	51.84	52.05	1,155,500
20 Jun 11	51.79000 +0.55	51.90	51.01	51.01	1,263,000
17 Jun 11	51.24000 +0.48	51.67	51.01	51.15	874,200
16 Jun 11	50.76000 +0.26	50.89	50.27	50.55	849,700
15 Jun 11	50.50000 -0.48	50.99	50.27	50.51	758,300
14 Jun 11	50.98000 +0.94	51.25	50.53	50.62	874,700
13 Jun 11	50.04000 +0.22	50.13	49.92	49.92	912,600
10 Jun 11	49.82000 -0.95	50.61	49.74	50.51	1,157,700
09 Jun 11	50.77000 +0.27	50.96	50.44	50.68	720,500
08 Jun 11	50.50000 -0.59	50.84	50.33	50.83	1,030,200
07 Jun 11	51.09000 -0.43	51.83	51.02	51.77	1,201,900
06 Jun 11	51.52000 -0.15	51.85	51.30	51.50	881,700
03 Jun 11	51.67000 -0.58	52.08	51.33	51.60	1,010,200
02 Jun 11	52.25000 -0.41	52.87	52.00	52.75	1,240,700
01 Jun 11	52.66000 -2.14	54.73	52.65	54.60	1,271,800
31 May 11	54.80000 +0.94	54.81	54.14	54.19	1,094,200
27 May 11	53.86000 +0.17	54.09	53.69	53.91	438,000
26 May 11	53.69000 +0.12	53.82	53.12	53.45	930,500
25 May 11	53.57000 -0.30	53.85	53.14	53.68	1,052,100
24 May 11	53.87000 -0.03	54.09	53.59	54.09	832,200
23 May 11	53.90000 -0.52	54.07	53.44	53.54	1,090,800
20 May 11	54.42000 -0.84	55.31	54.23	55.31	1,055,800
19 May 11	55.26000 -0.12	55.47	54.46	55.38	1,553,000
18 May 11	55.38000 +0.41	55.49	54.78	55.05	751,400
17 May 11	54.97000 -0.27	55.50	54.59	55.01	661,200
16 May 11	55.24000 -0.24	55.46	55.07	55.45	692,400
13 May 11	55.48000 -0.42	55.99	55.32	55.99	541,900
12 May 11	55.90000 +0.74	55.94	54.87	55.10	761,000
11 May 11	55.16000 -0.06	55.27	54.72	55.13	822,100
10 May 11	55.22000 +0.86	55.30	54.36	54.50	698,400
09 May 11	54.36000 +0.75	54.38	53.34	53.62	845,600
06 May 11	53.61000 +0.53	54.05	53.33	53.67	711,500
05 May 11	53.08000 -0.08	53.55	52.65	53.09	768,500
04 May 11	53.16000 -0.27	53.70	52.97	53.50	1,531,000
03 May 11	53.43000 -0.40	53.75	53.18	53.67	893,100
02 May 11	53.83000 +0.13	54.24	53.56	54.01	665,200
29 Apr 11	53.70000 -0.04	53.98	53.57	53.93	655,000
28 Apr 11	53.74000 +0.69	53.76	52.95	53.00	776,900
27 Apr 11	53.05000 +0.38	53.10	52.68	52.83	553,000
26 Apr 11	52.67000 +0.59	52.95	52.31	52.32	585,200
25 Apr 11	52.08000 -0.21	52.39	51.94	52.22	718,000
21 Apr 11	52.29000 -0.57	52.58	51.37	51.96	1,104,200
20 Apr 11	52.86000 +1.14	53.00	52.23	52.30	786,200
19 Apr 11	51.72000 -0.10	52.21	51.58	51.87	733,200
18 Apr 11	51.82000 -0.32	52.03	51.17	51.71	1,603,000
15 Apr 11	52.14000 -1.87	53.72	51.60	53.71	3,144,400
14 Apr 11	54.01000 +0.36	54.05	53.23	53.33	1,020,700
13 Apr 11	53.65000 -0.29	54.20	53.45	53.94	906,700
12 Apr 11	53.94000 -0.30	54.35	53.76	53.94	862,200
11 Apr 11	54.24000 +0.98	54.25	53.37	53.38	750,500
08 Apr 11	53.26000 -0.62	54.09	53.01	54.09	543,600
07 Apr 11	53.88000 -0.15	54.37	53.47	53.91	505,000
06 Apr 11	54.03000 -0.07	54.74	53.97	54.46	646,800
05 Apr 11	54.10000 -0.40	54.58	54.04	54.41	843,800
04 Apr 11	54.50000 +0.41	54.50	53.71	54.12	726,400
01 Apr 11	54.09000 +0.45	54.45	53.10	53.88	595,500
31 Mar 11	53.64000 +0.12	53.74	53.30	53.55	704,100
30 Mar 11	53.52000 +0.65	53.66	53.17	53.20	879,800
29 Mar 11	52.87000 +0.40	52.93	52.19	52.35	743,300
28 Mar 11	52.47000 -0.31	53.19	52.44	52.86	544,300
25 Mar 11	52.78000 +0.16	53.37	52.65	52.82	418,600
24 Mar 11	52.62000 +0.25	52.79	52.26	52.60	591,500
23 Mar 11	52.37000 +0.07	52.49	51.65	52.14	527,100
22 Mar 11	52.30000 -0.44	52.86	52.16	52.79	568,200
21 Mar 11	52.74000 +0.97	53.00	52.29	52.42	612,500
18 Mar 11	51.77000 +0.56	52.07	51.51	51.98	983,200
17 Mar 11	51.21000 +0.46	51.78	51.00	51.55	674,700
16 Mar 11	50.75000 -0.71	51.72	50.63	51.32	1,011,100
15 Mar 11	51.46000 -0.12	51.72	49.86	50.38	980,900
14 Mar 11	51.58000 -0.40	52.07	51.08	51.71	1,047,700
11 Mar 11	51.98000 -0.12	52.34	51.38	51.84	847,100
10 Mar 11	52.10000 -0.65	52.42	51.91	52.33	681,900
09 Mar 11	52.75000 -0.31	53.05	52.32	52.76	572,100
08 Mar 11	53.06000 +0.97	53.33	52.10	52.16	710,400
07 Mar 11	52.09000 -0.64	52.99	51.75	52.99	1,230,000
04 Mar 11	52.73000 -1.16	53.84	52.23	53.84	1,038,400
03 Mar 11	53.89000 +1.09	54.06	53.20	53.20	835,300
02 Mar 11	52.80000 +0.67	53.33	52.15	52.19	988,700
01 Mar 11	52.13000 -0.56	53.68	52.12	52.96	1,198,100
28 Feb 11	52.69000 +0.36	53.19	52.53	52.61	781,200
25 Feb 11	52.33000 +0.55	52.59	51.88	52.00	800,000
24 Feb 11	51.78000 -0.05	52.22	51.22	51.61	1,326,500
23 Feb 11	51.83000 -0.75	52.94	51.42	52.65	1,127,500
22 Feb 11	52.58000 -2.67	55.70	51.70	55.68	2,457,800
18 Feb 11	55.25000 +1.12	55.28	54.29	54.30	1,272,400
17 Feb 11	54.13000 +0.14	54.32	53.58	53.82	483,100
16 Feb 11	53.99000 +0.18	54.24	53.76	53.97	549,000
15 Feb 11	53.81000 -0.03	53.81	53.16	53.64	770,200
14 Feb 11	53.84000 -0.20	54.29	53.20	54.13	655,700
11 Feb 11	54.04000 +0.32	54.07	53.28	53.43	615,900
10 Feb 11	53.72000 +0.30	53.72	52.93	53.23	633,700
09 Feb 11	53.42000 -0.29	53.75	53.20	53.49	608,200
08 Feb 11	53.71000 +0.60	53.71	53.10	53.20	657,300
07 Feb 11	53.11000 +0.54	53.12	52.55	52.56	615,500
04 Feb 11	52.57000 +0.63	52.61	51.82	51.87	491,300
03 Feb 11	51.94000 +0.06	52.03	51.50	51.75	607,500
02 Feb 11	51.88000 -0.95	52.80	51.85	52.68	688,100
01 Feb 11	52.83000 +1.08	53.20	52.01	52.01	842,500
31 Jan 11	51.75000 +0.32	52.24	51.45	51.57	1,289,100
28 Jan 11	51.43000 -0.45	52.58	51.26	52.00	1,282,000
27 Jan 11	51.88000 +0.46	52.13	51.29	51.44	822,900
26 Jan 11	51.42000 +0.27	51.80	51.08	51.16	648,100
25 Jan 11	51.15000 -0.02	51.35	50.78	51.19	484,000
24 Jan 11	51.17000 +0.68	51.31	50.50	50.52	757,900
21 Jan 11	50.49000 -0.03	50.73	50.28	50.72	548,400
20 Jan 11	50.52000 -0.39	51.33	50.46	50.74	714,700
19 Jan 11	50.91000 -0.13	51.12	50.62	50.89	781,400
18 Jan 11	51.04000 -0.11	51.21	50.66	51.05	952,200
14 Jan 11	51.15000 +0.10	51.29	50.93	51.09	537,800
13 Jan 11	51.05000 -0.47	51.61	50.91	51.19	625,500
12 Jan 11	51.52000 +0.00	52.03	51.36	51.86	522,200
11 Jan 11	51.52000 -0.24	52.00	51.24	51.91	816,200
10 Jan 11	51.76000 +0.78	51.92	50.62	50.66	864,900
07 Jan 11	50.98000 +0.09	51.49	50.73	51.00	743,500
06 Jan 11	50.89000 -0.59	51.52	50.86	51.32	669,200
05 Jan 11	51.48000 -0.12	51.74	51.14	51.37	708,100
04 Jan 11	51.60000 -0.69	52.40	51.28	52.40	1,336,700
03 Jan 11	52.29000 +0.95	52.38	51.77	51.81	841,100
31 Dec 10	51.34000 -0.03	51.49	51.13	51.25	381,200
30 Dec 10	51.37000 +0.05	51.59	51.21	51.34	422,000
29 Dec 10	51.32000 +0.03	51.57	51.23	51.35	328,000
28 Dec 10	51.29000 -0.06	51.48	50.98	51.31	380,900
27 Dec 10	51.35000 +0.31	51.40	50.72	51.00	420,200
23 Dec 10	51.04000 -0.46	51.52	51.00	51.47	399,900
22 Dec 10	51.50000 +0.09	51.61	51.19	51.34	374,700
21 Dec 10	51.41000 +0.36	51.55	51.01	51.31	554,800
20 Dec 10	51.05000 -0.07	51.27	50.84	51.20	603,300
17 Dec 10	51.12000 -0.10	51.39	51.06	51.29	1,426,700
16 Dec 10	51.22000 +0.42	51.25	50.75	50.93	653,000
15 Dec 10	50.80000 +0.05	51.11	50.62	50.68	647,800
14 Dec 10	50.75000 -0.10	51.15	50.69	50.81	695,500
13 Dec 10	50.85000 +0.30	51.08	50.46	50.82	738,000
10 Dec 10	50.55000 +0.17	50.91	50.47	50.54	892,000
09 Dec 10	50.38000 -0.55	51.16	50.32	51.16	1,018,900
08 Dec 10	50.93000 +0.03	51.06	50.35	50.82	1,488,000
07 Dec 10	50.90000 +0.37	51.44	50.62	51.05	3,006,700
06 Dec 10	50.53000 +0.47	50.64	49.89	50.00	1,006,500
03 Dec 10	50.06000 +0.46	50.19	49.40	49.40	1,124,500
02 Dec 10	49.60000 +1.09	49.74	48.24	48.52	1,833,300
01 Dec 10	48.51000 +0.37	48.75	48.09	48.75	1,378,700
30 Nov 10	48.14000 -0.18	48.43	47.62	47.95	1,390,400
29 Nov 10	48.32000 -0.21	48.50	47.68	48.24	612,600
26 Nov 10	48.53000 -0.31	48.66	48.06	48.56	341,400
24 Nov 10	48.84000 +1.26	48.84	47.87	47.97	903,500
23 Nov 10	47.58000 -0.37	47.67	47.02	47.46	828,500
22 Nov 10	47.95000 +0.35	48.10	47.29	47.48	824,100
19 Nov 10	47.60000 +0.10	47.63	47.31	47.51	711,600
18 Nov 10	47.50000 +0.38	47.82	47.16	47.57	606,600
17 Nov 10	47.12000 +0.23	47.21	46.72	46.91	622,600
16 Nov 10	46.89000 -0.58	47.51	46.62	47.17	813,900
15 Nov 10	47.47000 +0.37	47.94	47.19	47.19	742,400
12 Nov 10	47.10000 -0.50	47.45	46.95	47.39	624,000
11 Nov 10	47.60000 +0.10	47.65	47.00	47.12	537,500
10 Nov 10	47.50000 +0.03	47.51	46.83	47.39	629,500
09 Nov 10	47.47000 -0.65	48.22	47.19	48.20	761,800
08 Nov 10	48.12000 -0.12	48.29	47.76	48.14	570,500
05 Nov 10	48.24000 +0.64	48.33	47.61	47.61	683,300
04 Nov 10	47.60000 -0.03	48.52	46.74	48.16	1,803,200
03 Nov 10	47.63000 -0.16	47.96	47.19	47.73	816,400
02 Nov 10	47.79000 +0.35	48.16	47.68	47.81	925,900
01 Nov 10	47.44000 -0.42	48.39	47.21	48.15	741,000
29 Oct 10	47.86000 +0.26	48.14	47.40	47.64	1,021,500
28 Oct 10	47.60000 +0.40	47.67	47.33	47.46	831,900
27 Oct 10	47.20000 -0.26	47.26	46.71	47.26	529,600
26 Oct 10	47.46000 -0.21	47.82	47.31	47.55	608,200
25 Oct 10	47.67000 +0.18	48.07	47.53	47.87	972,400
22 Oct 10	47.49000 -0.09	47.82	47.23	47.58	585,000
21 Oct 10	47.58000 -0.04	48.08	47.09	47.85	743,200
20 Oct 10	47.62000 +0.38	47.86	47.13	47.29	962,000
19 Oct 10	47.24000 -0.72	47.86	46.94	47.19	1,263,700
18 Oct 10	47.96000 +0.26	48.21	47.08	48.00	1,466,900
15 Oct 10	47.70000 +2.16	48.43	46.35	46.36	4,579,900
14 Oct 10	45.54000 -0.15	45.79	45.24	45.62	926,500
13 Oct 10	45.69000 +0.46	45.91	45.24	45.52	1,282,800
12 Oct 10	45.23000 +0.17	45.34	44.55	44.98	1,063,700
11 Oct 10	45.06000 +0.04	45.34	44.90	45.09	901,400
08 Oct 10	45.02000 +0.34	45.10	44.60	44.81	610,200
07 Oct 10	44.68000 -0.04	44.96	44.46	44.80	555,200
06 Oct 10	44.72000 +0.04	44.85	44.51	44.68	804,400
05 Oct 10	44.68000 +0.25	44.86	44.46	44.72	1,311,500
04 Oct 10	44.43000 -0.12	44.70	44.13	44.53	742,800
01 Oct 10	44.55000 -0.04	44.93	44.25	44.93	693,500
30 Sep 10	44.59000 -0.33	45.32	44.38	44.98	856,100
29 Sep 10	44.92000 -0.29	45.08	44.35	44.98	736,600
28 Sep 10	45.21000 +0.60	45.26	44.16	44.71	575,900
27 Sep 10	44.61000 -0.27	44.98	44.52	44.98	511,800
24 Sep 10	44.88000 +0.95	44.94	44.27	44.40	477,900
23 Sep 10	43.93000 -0.26	44.41	43.81	43.99	485,600
22 Sep 10	44.19000 -0.18	44.85	44.11	44.47	505,600
21 Sep 10	44.37000 +0.07	44.57	44.05	44.42	700,300
20 Sep 10	44.30000 +0.82	44.36	43.58	43.70	511,300
17 Sep 10	43.48000 +0.17	44.03	43.34	44.03	952,500
16 Sep 10	43.31000 -0.19	43.65	43.01	43.34	633,700
15 Sep 10	43.50000 +0.32	43.57	42.93	43.02	648,600
14 Sep 10	43.18000 -0.26	43.59	43.10	43.51	986,400
13 Sep 10	43.44000 +0.78	43.50	42.88	43.03	789,600
10 Sep 10	42.66000 +0.04	42.80	42.52	42.72	554,100
09 Sep 10	42.62000 +0.38	42.80	42.27	42.73	1,016,500
08 Sep 10	42.24000 -0.49	42.63	41.98	42.63	1,311,400
07 Sep 10	42.73000 -1.21	43.70	42.58	43.67	1,135,400
03 Sep 10	43.94000 +0.20	44.55	43.55	44.25	925,800
02 Sep 10	43.74000 +0.45	43.91	43.19	43.19	581,600
01 Sep 10	43.29000 +1.36	43.35	42.35	42.48	1,039,200
31 Aug 10	41.93000 -0.29	42.41	41.83	42.13	1,302,100
30 Aug 10	42.22000 -0.71	42.95	42.20	42.86	505,000
27 Aug 10	42.93000 +0.53	43.02	42.08	42.64	732,500
26 Aug 10	42.40000 -0.31	43.09	42.28	42.83	862,100
25 Aug 10	42.71000 +0.13	42.83	41.89	42.43	2,184,600
24 Aug 10	42.58000 -0.13	42.86	41.93	42.35	1,279,500
23 Aug 10	42.71000 -0.25	43.35	42.03	42.14	1,035,400
20 Aug 10	42.96000 +0.09	43.07	42.50	42.50	962,200
19 Aug 10	42.87000 -0.75	43.62	42.53	43.40	694,600
18 Aug 10	43.62000 +0.55	43.92	42.75	42.95	786,100
17 Aug 10	43.07000 +0.86	43.35	42.25	42.45	907,100
16 Aug 10	42.21000 +0.20	42.28	41.60	41.76	642,300
13 Aug 10	42.01000 -0.56	42.30	41.67	42.03	952,900
12 Aug 10	42.57000 -0.37	42.90	42.08	42.18	1,187,700
11 Aug 10	42.94000 -1.02	43.41	42.59	43.41	1,235,900
10 Aug 10	43.96000 -0.52	44.13	43.55	44.06	747,300
09 Aug 10	44.48000 +0.52	44.52	44.20	44.26	752,600
06 Aug 10	43.96000 -0.16	44.05	43.25	43.78	751,800
05 Aug 10	44.12000 +0.08	44.12	43.55	43.78	802,800
04 Aug 10	44.04000 +0.23	44.19	43.71	43.76	1,069,600
03 Aug 10	43.81000 +0.05	43.94	43.24	43.55	1,037,400
02 Aug 10	43.76000 +0.93	43.96	43.10	43.32	829,500
30 Jul 10	42.83000 +0.14	42.99	42.08	42.23	809,400
29 Jul 10	42.69000 -0.26	43.75	42.35	43.29	1,049,400
28 Jul 10	42.95000 -0.14	43.38	42.86	43.08	814,600
27 Jul 10	43.09000 -0.50	43.98	43.03	43.71	876,000
26 Jul 10	43.59000 +0.49	43.83	43.08	43.20	1,170,900
23 Jul 10	43.10000 +0.45	43.17	42.25	42.55	1,331,800
22 Jul 10	42.65000 +0.18	43.51	42.42	42.77	1,739,100
21 Jul 10	42.47000 -0.81	43.55	42.26	43.52	1,197,500
20 Jul 10	43.28000 +0.52	43.28	42.11	42.11	885,300
19 Jul 10	42.76000 -0.47	43.66	42.46	43.30	1,473,600
16 Jul 10	43.23000 +1.08	43.44	42.08	42.53	2,746,200
15 Jul 10	42.15000 +0.26	42.32	41.32	41.81	1,164,000
14 Jul 10	41.89000 +0.11	42.07	41.42	41.74	875,800
13 Jul 10	41.78000 +0.98	42.30	41.02	41.08	1,126,800
12 Jul 10	40.80000 -0.32	40.88	40.25	40.31	733,600
09 Jul 10	41.12000 +0.24	41.28	40.78	40.94	708,500
08 Jul 10	40.88000 +0.69	40.92	40.38	40.42	1,147,100
07 Jul 10	40.19000 +0.75	40.25	39.30	39.46	1,081,200
06 Jul 10	39.44000 -0.11	40.16	39.07	39.93	935,100
02 Jul 10	39.55000 -0.31	40.15	39.42	39.94	766,900
01 Jul 10	39.86000 +0.41	39.97	38.81	39.97	1,507,900
30 Jun 10	39.45000 -0.44	40.25	39.30	39.75	944,100
29 Jun 10	39.89000 -0.76	40.20	39.43	40.13	1,080,700
28 Jun 10	40.65000 +0.29	40.95	40.23	40.51	644,900
25 Jun 10	40.36000 +0.24	40.55	39.90	40.12	934,600
24 Jun 10	40.12000 -0.68	40.60	39.96	40.45	583,900
23 Jun 10	40.80000 +0.11	41.05	40.19	40.66	657,100
22 Jun 10	40.69000 -0.96	42.00	40.62	41.69	597,000
21 Jun 10	41.65000 -0.03	42.25	41.37	42.16	519,500
18 Jun 10	41.68000 +0.11	41.90	41.56	41.67	742,400
17 Jun 10	41.57000 +0.17	41.70	40.93	41.47	591,700
16 Jun 10	41.40000 -0.14	41.61	40.94	41.30	748,800
15 Jun 10	41.54000 +0.74	41.59	40.82	41.00	812,200
14 Jun 10	40.80000 +0.02	41.44	40.74	41.25	594,900
11 Jun 10	40.78000 +0.43	40.85	39.97	40.01	772,800
10 Jun 10	40.35000 +1.15	40.40	39.74	39.75	863,600
09 Jun 10	39.20000 -0.29	39.75	38.97	39.09	947,500
08 Jun 10	39.49000 +0.51	39.58	38.66	39.11	1,141,900
07 Jun 10	38.98000 -0.53	39.69	38.97	39.54	1,057,600
04 Jun 10	39.51000 -0.96	40.05	39.37	39.79	1,413,300
03 Jun 10	40.47000 -0.58	41.19	39.91	40.76	1,342,200
02 Jun 10	41.05000 +1.11	41.05	39.77	40.20	721,900
01 Jun 10	39.94000 -0.67	41.01	39.93	40.19	911,700
28 May 10	40.61000 -0.33	41.04	40.37	40.94	993,200
27 May 10	40.94000 +1.09	40.94	40.26	40.54	708,000
26 May 10	39.85000 +0.09	40.54	39.62	40.04	1,239,700
25 May 10	39.76000 +0.60	39.82	38.04	38.36	1,704,300
24 May 10	39.16000 -0.18	39.57	39.02	39.20	964,300
21 May 10	39.34000 -0.11	39.83	38.53	38.64	3,300,700
20 May 10	39.45000 -1.33	40.30	39.39	39.85	1,407,900
19 May 10	40.78000 -0.16	40.98	40.08	40.79	1,089,200
18 May 10	40.94000 -0.37	41.88	40.77	41.61	857,400
17 May 10	41.31000 +0.06	41.49	40.51	41.27	888,300
14 May 10	41.25000 -0.75	41.99	40.86	41.67	1,169,400
13 May 10	42.00000 -0.81	42.78	41.90	42.74	638,000
12 May 10	42.81000 +0.29	42.85	42.25	42.75	844,400
11 May 10	42.52000 -0.02	43.04	42.03	42.03	1,422,900
10 May 10	42.54000 +2.85	42.57	41.09	41.09	1,509,100
07 May 10	39.69000 -0.63	40.49	39.14	40.27	2,201,300
06 May 10	40.32000 -1.43	41.96	38.00	41.63	2,043,300
05 May 10	41.75000 -0.43	42.30	41.45	41.94	1,153,700
04 May 10	42.18000 -1.36	42.95	41.95	42.95	903,300
03 May 10	43.54000 +0.74	43.70	42.88	43.18	836,400
30 Apr 10	42.80000 -0.44	43.43	42.80	43.30	1,157,000
29 Apr 10	43.24000 +0.62	43.45	42.83	43.22	1,108,900
28 Apr 10	42.62000 +0.47	42.84	42.07	42.35	1,210,900
27 Apr 10	42.15000 -1.01	43.03	42.07	42.89	1,002,200
26 Apr 10	43.16000 -0.11	43.76	43.16	43.40	682,000
23 Apr 10	43.27000 +0.29	43.28	42.63	42.98	722,500
22 Apr 10	42.98000 -0.12	43.06	42.33	42.85	1,399,300
21 Apr 10	43.10000 +0.04	43.14	42.71	42.98	738,400
20 Apr 10	43.06000 +0.14	43.26	42.84	43.15	895,400
19 Apr 10	42.92000 +0.24	43.03	42.21	42.57	1,103,800
16 Apr 10	42.68000 -2.74	45.32	42.60	45.27	2,559,200
15 Apr 10	45.42000 +0.79	45.42	44.12	44.54	1,989,800
14 Apr 10	44.63000 +1.40	44.78	43.27	43.41	1,798,500
13 Apr 10	43.23000 +0.01	43.27	42.94	43.20	983,400
12 Apr 10	43.22000 -0.03	43.49	43.12	43.39	647,400
09 Apr 10	43.25000 +0.26	43.41	42.85	43.00	617,600
08 Apr 10	42.99000 +0.04	43.05	42.68	42.92	554,000
07 Apr 10	42.95000 +0.06	43.28	42.70	42.85	695,200
06 Apr 10	42.89000 -0.16	42.99	42.64	42.78	604,700
05 Apr 10	43.05000 +0.39	43.12	42.56	42.67	502,400
01 Apr 10	42.66000 +0.42	42.86	42.28	42.36	654,800
31 Mar 10	42.24000 -0.33	42.60	42.20	42.39	682,200
30 Mar 10	42.57000 +0.51	42.62	42.03	42.05	665,400
29 Mar 10	42.06000 +0.18	42.18	41.83	41.99	529,100
26 Mar 10	41.88000 -0.42	42.50	41.78	42.47	623,000
25 Mar 10	42.30000 -0.08	42.75	42.25	42.73	667,100
24 Mar 10	42.38000 -0.70	42.98	42.25	42.96	644,300
23 Mar 10	43.08000 +0.21	43.14	42.63	43.14	784,400
22 Mar 10	42.87000 +1.27	43.63	42.76	43.08	1,437,000
19 Mar 10	41.60000 +0.18	41.79	41.33	41.60	1,111,000
18 Mar 10	41.42000 +0.16	41.64	41.12	41.38	557,200
17 Mar 10	41.26000 +0.30	41.43	40.93	41.01	523,700
16 Mar 10	40.96000 +0.46	40.97	40.43	40.48	587,300
15 Mar 10	40.50000 -0.26	40.91	40.36	40.80	607,300
12 Mar 10	40.76000 -0.14	40.93	40.43	40.93	472,800
11 Mar 10	40.90000 +0.32	40.92	40.34	40.59	600,700
10 Mar 10	40.58000 +0.02	40.75	40.42	40.50	528,200
09 Mar 10	40.56000 +0.08	40.71	40.38	40.48	424,700
08 Mar 10	40.48000 +0.08	40.68	40.25	40.54	533,300
05 Mar 10	40.40000 +0.19	40.56	40.11	40.47	612,900
04 Mar 10	40.21000 -0.10	40.61	39.94	40.43	754,000
03 Mar 10	40.31000 -0.63	40.84	40.26	40.77	603,000
02 Mar 10	40.94000 +0.13	41.08	40.62	41.02	772,800
01 Mar 10	40.81000 +0.45	40.97	40.16	40.48	542,900
26 Feb 10	40.36000 +0.06	40.49	40.04	40.38	507,900
25 Feb 10	40.30000 -0.08	40.38	39.75	40.05	880,800
24 Feb 10	40.38000 +0.49	40.39	40.00	40.01	656,900
23 Feb 10	39.89000 -0.79	40.85	39.83	40.66	921,500
22 Feb 10	40.68000 -0.35	41.11	40.50	41.11	523,400
19 Feb 10	41.03000 +0.40	41.07	40.33	40.44	771,700
18 Feb 10	40.63000 -0.07	40.66	40.21	40.52	750,700
17 Feb 10	40.70000 -0.05	41.10	40.52	40.70	1,068,500
16 Feb 10	40.75000 +2.56	42.20	39.20	42.20	2,264,000
12 Feb 10	38.19000 +0.28	38.24	37.35	37.53	806,900
11 Feb 10	37.91000 +0.40	37.96	37.13	37.39	547,300
10 Feb 10	37.51000 -0.06	37.77	37.22	37.57	501,800
09 Feb 10	37.57000 +0.61	37.76	37.09	37.09	614,600
08 Feb 10	36.96000 -0.74	37.78	36.94	37.74	702,200
05 Feb 10	37.70000 -0.15	38.03	37.09	37.78	701,500
04 Feb 10	37.85000 -0.96	38.67	37.85	38.52	814,000
03 Feb 10	38.81000 -0.33	39.35	38.79	39.03	814,500
02 Feb 10	39.14000 +1.07	39.15	38.07	38.20	1,003,700
01 Feb 10	38.07000 +0.39	38.11	37.72	37.85	680,300
29 Jan 10	37.68000 -0.28	38.19	37.66	38.07	1,033,400
28 Jan 10	37.96000 -0.10	38.14	37.75	38.14	882,800
27 Jan 10	38.06000 -0.21	38.43	37.78	38.31	764,200
26 Jan 10	38.27000 -0.03	38.46	38.11	38.27	588,100
25 Jan 10	38.30000 +0.19	38.82	38.00	38.00	873,600
22 Jan 10	38.11000 -0.04	38.51	38.08	38.18	904,700
21 Jan 10	38.15000 -0.24	38.86	38.10	38.48	904,600
20 Jan 10	38.39000 -0.71	38.97	38.34	38.94	988,700
19 Jan 10	39.10000 +0.31	39.24	38.61	38.84	1,018,600
15 Jan 10	38.79000 -0.17	38.99	38.78	38.90	1,082,200
14 Jan 10	38.96000 +0.26	38.99	38.43	38.66	700,300
13 Jan 10	38.70000 +0.19	38.93	38.38	38.65	949,400
12 Jan 10	38.51000 -0.16	38.79	38.38	38.53	664,300
11 Jan 10	38.67000 +0.43	38.68	38.13	38.40	514,500
08 Jan 10	38.24000 +0.01	38.29	37.93	38.00	789,700
07 Jan 10	38.23000 +0.21	38.29	37.89	38.05	753,300
06 Jan 10	38.02000 -0.07	38.25	37.93	38.10	656,600
05 Jan 10	38.09000 -0.04	38.15	37.55	37.96	942,800
04 Jan 10	38.13000 +0.17	38.39	38.03	38.30	836,900
31 Dec 09	37.96000 -0.48	38.57	37.96	38.33	484,800
30 Dec 09	38.44000 -0.23	38.60	38.34	38.49	627,400
29 Dec 09	38.67000 +0.05	38.83	38.60	38.60	476,400
28 Dec 09	38.62000 +0.00	38.85	38.43	38.82	471,600

Genuine Parts Company

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	123.52000 -6.66	130.20	122.46	126.68	2,166,936
19 Oct 26	130.17999 -3.78	133.89	129.74	133.51	1,441,882
16 Oct 26	133.96001 +0.45	135.38	133.29	134.19	1,254,112
15 Oct 26	133.50999 +1.88	135.50	132.93	133.50	1,125,075
14 Oct 26	131.63000 +0.92	131.84	128.57	129.93	828,323
13 Oct 26	130.71001 +1.09	131.72	128.35	130.47	743,479
12 Oct 26	129.62000 +2.60	129.69	126.01	126.80	624,679
09 Oct 26	127.02000 -1.15	128.37	126.24	128.12	649,560
08 Oct 26	128.17000 +2.76	128.34	123.85	124.99	1,077,801
07 Oct 26	125.41000 -1.97	126.42	124.24	126.18	898,358
06 Oct 26	127.38000 +1.14	128.91	126.92	126.95	727,531
05 Oct 26	126.24000 -1.00	127.47	124.95	127.13	707,937
02 Oct 26	127.24000 +2.12	127.88	125.48	126.32	775,942
01 Oct 26	125.12000 -0.62	126.59	123.93	124.99	981,196
30 Sep 26	125.74000 -1.21	128.12	125.57	127.88	830,455
29 Sep 26	126.95000 -1.18	128.77	126.62	127.55	552,469
28 Sep 26	128.13000 -1.48	129.82	127.54	128.13	741,379
25 Sep 26	129.61000 +0.35	131.09	128.34	129.30	537,879
24 Sep 26	129.25999 +0.50	130.32	128.09	129.18	786,553
23 Sep 26	128.75999 -0.83	130.41	127.47	128.84	691,756
22 Sep 26	129.59000 +3.14	131.45	127.84	128.92	814,284
21 Sep 26	126.45000 -1.63	130.00	126.24	128.86	1,024,358
18 Sep 26	128.08000 -2.80	130.44	127.58	130.21	2,813,058
17 Sep 26	130.88000 +0.36	132.85	130.57	132.71	843,641
16 Sep 26	130.52000 -0.49	132.66	129.39	130.53	889,924
15 Sep 26	131.00999 -2.20	133.79	129.92	133.79	1,198,816
14 Sep 26	133.21001 -0.47	134.23	131.58	132.96	932,895
11 Sep 26	133.67999 -0.48	136.38	133.39	136.38	730,859
10 Sep 26	134.16000 -1.08	135.36	133.05	134.41	943,205
09 Sep 26	135.24001 +1.18	135.91	132.34	132.43	1,063,972
08 Sep 26	134.06000 -4.02	135.85	133.26	135.69	872,282
04 Sep 26	138.08000 +0.46	138.20	135.52	135.52	737,245
03 Sep 26	137.62000 +0.47	138.81	134.38	137.63	947,493
02 Sep 26	137.14999 +2.31	137.56	134.91	135.69	745,215
01 Sep 26	134.84000 -0.83	136.17	134.28	135.25	932,418
31 Aug 26	135.67000 -1.84	137.58	135.63	136.84	1,245,587
28 Aug 26	137.50999 +0.81	137.54	135.39	137.34	733,720
27 Aug 26	136.70000 -2.79	138.98	135.65	137.36	1,259,587
26 Aug 26	139.49001 +1.54	139.89	136.58	138.44	1,645,201
25 Aug 26	137.95000 +2.26	138.21	135.31	136.04	1,210,328
24 Aug 26	135.69000 +1.73	135.76	133.93	134.08	664,027
21 Aug 26	133.96001 +1.04	135.07	132.77	133.42	1,242,871
20 Aug 26	132.92000 -1.62	133.07	129.40	131.55	1,669,860
19 Aug 26	134.53999 +2.65	135.94	132.84	133.69	866,718
18 Aug 26	131.89000 -0.63	134.63	131.85	133.78	938,309
17 Aug 26	132.52000 -2.51	134.51	132.42	133.68	1,076,708
14 Aug 26	135.03000 -0.32	135.88	133.99	134.82	682,876
13 Aug 26	135.35001 +1.34	135.63	133.40	135.31	834,709
12 Aug 26	134.00999 -1.08	135.14	131.72	133.87	1,024,963
11 Aug 26	135.09000 +0.55	137.16	133.22	133.91	1,429,757
10 Aug 26	134.53999 -1.09	134.77	131.96	133.56	1,553,928
07 Aug 26	135.63000 +2.84	135.69	132.85	133.36	819,180
06 Aug 26	132.78999 +1.47	133.10	131.15	131.44	1,143,548
05 Aug 26	131.32001 -1.23	133.21	131.10	132.25	874,873
04 Aug 26	132.55000 +4.03	132.86	127.34	127.69	1,291,415
03 Aug 26	128.52000 +4.15	129.80	127.28	127.98	1,118,755
31 Jul 26	124.37000 -0.46	125.77	123.33	123.33	1,208,812
30 Jul 26	124.83000 -5.15	129.97	123.62	129.44	1,095,003
29 Jul 26	129.98000 +0.27	131.15	127.15	128.77	1,505,055
28 Jul 26	129.71001 +2.01	132.00	128.86	129.99	1,356,109
27 Jul 26	127.70000 +3.49	128.79	124.25	125.00	1,538,588
24 Jul 26	124.21000 +4.16	124.36	120.02	120.02	1,217,752
23 Jul 26	120.05000 -0.32	121.46	118.36	121.13	1,419,620
22 Jul 26	120.37000 +1.25	125.00	119.71	120.87	2,191,271
21 Jul 26	119.12000 -3.28	120.70	109.50	114.99	4,032,018
20 Jul 26	122.40000 -2.42	125.00	121.48	124.83	2,203,703
17 Jul 26	124.82000 -0.84	127.78	123.78	125.09	1,633,630
16 Jul 26	125.66000 +4.66	125.94	121.26	121.26	1,678,137
15 Jul 26	121.00000 -1.16	122.60	120.67	122.60	2,422,970
14 Jul 26	122.16000 -1.36	123.71	121.58	123.30	1,660,063
13 Jul 26	123.52000 -2.10	127.74	123.46	126.73	1,417,625
10 Jul 26	125.62000 +1.35	127.76	124.61	124.91	2,400,100
09 Jul 26	124.27000 -0.46	126.85	123.92	125.14	1,912,719
08 Jul 26	124.73000 -3.94	127.31	124.11	127.31	1,775,275
07 Jul 26	128.67000 +0.01	131.58	128.42	129.51	2,111,927
06 Jul 26	128.66000 -3.91	130.30	125.69	129.20	3,450,350
02 Jul 26	132.57001 +15.17	135.44	116.76	119.41	5,057,705
01 Jul 26	117.40000 -0.58	119.65	116.94	117.93	1,361,437
30 Jun 26	117.98000 +0.80	118.33	116.07	117.15	1,205,475
29 Jun 26	117.18000 +1.16	117.20	114.38	114.92	1,619,879
26 Jun 26	116.02000 +3.03	116.62	112.67	112.67	2,816,921
25 Jun 26	112.99000 +2.26	114.58	110.18	110.82	1,382,003
24 Jun 26	110.73000 +4.26	110.97	107.46	107.54	1,229,662
23 Jun 26	106.47000 +1.36	107.68	104.81	105.50	1,637,686
22 Jun 26	105.11000 -3.59	107.89	105.02	106.68	2,061,142
18 Jun 26	108.70000 +2.58	111.31	107.12	107.12	3,588,188
17 Jun 26	106.12000 -1.15	109.57	105.47	106.64	3,079,884
16 Jun 26	107.27000 +2.63	108.06	105.66	106.48	2,004,418
15 Jun 26	104.64000 +0.89	105.78	104.48	104.50	2,239,891
12 Jun 26	103.75000 +1.49	103.83	101.43	103.22	1,510,496
11 Jun 26	102.26000 +3.83	102.43	98.81	99.02	1,923,844
10 Jun 26	98.43000 -0.98	100.03	97.47	99.55	1,047,376
09 Jun 26	99.41000 +2.34	100.23	97.22	97.52	1,089,412
08 Jun 26	97.07000 -1.08	98.66	96.07	96.88	1,367,699
05 Jun 26	98.15000 -0.48	98.98	96.95	97.66	1,383,457
04 Jun 26	98.63000 +0.35	100.25	97.17	99.75	1,467,559
03 Jun 26	98.28000 -1.07	99.76	98.01	98.68	1,329,206
02 Jun 26	99.35000 +2.09	99.43	97.49	98.15	1,338,374
01 Jun 26	97.26000 -1.44	98.61	96.44	97.51	1,867,434
29 May 26	98.70000 -0.56	99.47	97.89	98.94	2,263,007
28 May 26	99.26000 +0.86	99.37	97.08	97.75	1,364,413
27 May 26	98.40000 +1.35	101.10	98.00	98.00	1,783,831
26 May 26	97.05000 -0.82	97.47	95.57	96.52	1,542,151
22 May 26	97.87000 +0.25	98.75	97.17	97.60	958,445
21 May 26	97.62000 +2.65	98.02	93.47	94.03	1,564,468
20 May 26	94.97000 +2.50	95.55	90.78	92.13	1,467,459
19 May 26	92.47000 -0.70	93.28	91.00	92.11	1,369,355
18 May 26	93.17000 +0.30	94.25	92.11	93.31	2,010,503
15 May 26	92.87000 -4.32	97.71	92.83	97.19	1,738,963
14 May 26	97.19000 -1.68	100.07	96.75	99.43	2,024,707
13 May 26	98.87000 -1.87	101.00	98.56	100.50	1,526,408
12 May 26	100.74000 -0.68	102.33	100.55	101.88	1,270,119
11 May 26	101.42000 -3.30	104.36	100.98	104.16	1,473,431
08 May 26	104.72000 -0.53	106.68	104.50	106.37	955,073
07 May 26	105.25000 -0.24	106.67	105.05	105.44	1,341,676
06 May 26	105.49000 +1.20	106.82	104.26	105.85	1,336,831
05 May 26	104.29000 +0.77	105.08	102.39	102.93	1,070,366
04 May 26	103.52000 -1.47	105.89	103.48	104.08	1,212,228
01 May 26	104.99000 -2.24	108.03	104.25	107.69	1,751,306
30 Apr 26	107.23000 +3.95	107.24	103.89	103.91	2,219,666
29 Apr 26	103.28000 -2.13	104.83	102.85	104.06	1,104,981
28 Apr 26	105.41000 -1.15	108.00	104.93	107.60	969,330
27 Apr 26	106.56000 -2.18	109.65	105.59	108.29	1,680,538
24 Apr 26	108.74000 -1.05	109.89	108.31	109.36	1,101,972
23 Apr 26	109.79000 -1.95	112.33	109.17	111.90	1,639,668
22 Apr 26	111.74000 -3.26	115.86	111.50	114.88	2,483,320
21 Apr 26	115.00000 +2.41	116.77	110.87	114.75	2,866,917
20 Apr 26	112.59000 -1.20	113.75	111.72	113.75	2,171,192
17 Apr 26	113.79000 +2.61	115.83	111.93	111.93	2,035,133
16 Apr 26	111.18000 +0.74	111.83	110.18	110.68	1,380,244
15 Apr 26	110.44000 +0.54	110.48	108.24	109.50	2,142,461
14 Apr 26	109.90000 +0.11	110.59	108.73	109.49	1,611,336
13 Apr 26	109.79000 +2.28	109.86	106.58	107.46	2,337,552
10 Apr 26	107.51000 -1.05	109.53	106.99	109.24	1,812,279
09 Apr 26	108.56000 +1.15	109.14	105.84	107.15	2,195,917
08 Apr 26	107.41000 +3.57	107.72	105.84	106.62	1,893,393
07 Apr 26	103.84000 -1.31	105.30	103.50	104.56	1,307,474
06 Apr 26	105.15000 +1.68	105.17	102.28	102.28	1,610,724
02 Apr 26	103.47000 -1.71	106.17	102.93	105.35	1,937,835
01 Apr 26	105.18000 -0.57	105.94	104.56	105.75	2,871,226
31 Mar 26	105.75000 +1.40	106.05	103.84	105.92	2,240,319
30 Mar 26	104.35000 -0.67	105.63	103.41	104.76	1,865,143
27 Mar 26	105.02000 -0.26	105.70	104.18	105.08	3,343,366
26 Mar 26	105.28000 +0.16	106.48	104.39	104.46	1,821,422
25 Mar 26	105.12000 +2.11	105.68	103.49	103.97	2,327,847
24 Mar 26	103.01000 +1.95	103.41	99.50	99.78	2,154,857
23 Mar 26	101.06000 +4.68	102.72	97.46	98.52	2,776,637
20 Mar 26	96.38000 -2.71	99.96	96.08	99.00	3,647,044
19 Mar 26	99.09000 -1.63	100.52	98.14	99.80	2,241,245
18 Mar 26	100.72000 -2.10	102.44	100.48	101.37	2,051,870
17 Mar 26	102.82000 -1.19	105.22	102.58	104.67	2,981,569
16 Mar 26	104.01000 -1.73	106.50	103.42	105.73	2,414,434
13 Mar 26	105.74000 -1.27	108.01	105.02	108.01	1,721,677
12 Mar 26	107.01000 -2.19	109.32	106.77	108.44	3,482,670
11 Mar 26	109.20000 +0.24	114.78	108.14	109.10	3,380,079
10 Mar 26	108.96000 -2.88	111.80	108.89	111.63	1,812,143
09 Mar 26	111.84000 -3.68	114.56	110.77	113.92	1,584,453
06 Mar 26	115.52000 -1.59	115.79	113.18	114.98	1,099,730
05 Mar 26	117.11000 +1.47	117.13	115.35	115.35	1,294,475
04 Mar 26	115.64000 -0.78	117.05	115.21	116.55	1,280,377
03 Mar 26	116.42000 -2.13	117.36	113.84	116.00	1,122,798
02 Mar 26	118.55000 -0.71	118.63	116.13	117.52	1,132,659
27 Feb 26	119.26000 +2.40	119.57	115.06	115.90	1,468,000
26 Feb 26	116.86000 -0.06	118.00	115.44	117.24	1,269,370
25 Feb 26	116.92000 -1.90	119.24	115.87	118.17	2,098,287
24 Feb 26	118.82000 +2.66	121.01	117.84	118.19	2,378,805
23 Feb 26	116.16000 -1.90	118.15	115.74	117.28	1,506,319
20 Feb 26	118.06000 -1.31	120.00	116.38	118.60	2,276,722
19 Feb 26	119.37000 -1.54	121.09	118.14	120.27	1,914,610
18 Feb 26	120.91000 -4.83	124.32	119.36	123.14	2,667,368
17 Feb 26	125.74000 -21.42	137.38	125.54	137.38	4,107,562
13 Feb 26	147.16000 -0.45	149.29	146.34	147.81	1,202,971
12 Feb 26	147.61000 -1.65	151.57	146.50	150.00	1,884,519
11 Feb 26	149.25999 +2.58	149.80	147.37	148.85	1,005,321
10 Feb 26	146.67999 +0.66	148.12	146.29	147.90	838,011
09 Feb 26	146.02000 -2.49	149.27	145.73	147.87	1,201,875
06 Feb 26	148.50999 +2.30	148.58	145.53	146.10	882,971
05 Feb 26	146.21001 -1.74	147.50	144.82	146.87	1,434,573
04 Feb 26	147.95000 +5.11	148.30	143.77	144.27	1,340,794
03 Feb 26	142.84000 +1.58	145.20	140.34	140.96	1,279,273
02 Feb 26	141.25999 +2.27	141.28	137.44	139.21	865,458
30 Jan 26	138.99001 +0.11	138.99	136.26	137.50	2,047,035
29 Jan 26	138.88000 -1.14	141.56	137.72	140.98	983,072
28 Jan 26	140.02000 +0.64	140.88	138.18	139.55	1,277,719
27 Jan 26	139.38000 +0.20	139.73	137.21	139.42	1,376,309
26 Jan 26	139.17999 +1.55	140.10	137.20	138.30	928,027
23 Jan 26	137.63000 +0.79	138.10	136.60	137.30	823,882
22 Jan 26	136.84000 +0.60	138.00	136.03	136.96	801,804
21 Jan 26	136.24001 +4.27	136.30	132.09	132.57	865,840
20 Jan 26	131.97000 -4.97	135.43	130.96	134.38	1,096,635
16 Jan 26	136.94000 +0.78	137.12	134.99	135.36	953,437
15 Jan 26	136.16000 +2.36	136.40	132.96	133.32	1,775,349
14 Jan 26	133.80000 +1.83	134.16	131.91	132.09	889,113
13 Jan 26	131.97000 +2.76	132.00	128.95	129.10	823,650
12 Jan 26	129.21001 +0.87	129.66	127.34	127.93	1,263,970
09 Jan 26	128.34000 +1.61	128.50	125.95	127.47	1,518,584
08 Jan 26	126.73000 +4.17	127.32	121.40	121.56	1,236,740
07 Jan 26	122.56000 -1.94	125.35	122.17	124.50	738,994
06 Jan 26	124.50000 +1.12	124.89	122.00	122.79	1,025,068
05 Jan 26	123.38000 -0.62	123.76	122.56	122.99	1,135,854
02 Jan 26	124.00000 +1.04	124.82	122.31	123.12	888,948
31 Dec 25	122.96000 -1.07	124.39	122.94	123.71	596,240
30 Dec 25	124.03000 -0.39	124.71	123.62	124.02	715,657
29 Dec 25	124.42000 -1.48	126.48	124.06	126.12	620,638
26 Dec 25	125.90000 +0.41	126.15	124.96	125.31	576,320
24 Dec 25	125.49000 +1.63	125.96	123.41	123.64	487,351
23 Dec 25	123.86000 -1.33	126.08	123.61	125.95	628,697
22 Dec 25	125.19000 -0.27	125.96	124.30	124.98	964,310
19 Dec 25	125.46000 -0.47	126.42	125.24	126.00	1,798,406
18 Dec 25	125.93000 -2.13	128.66	125.23	128.27	1,021,593
17 Dec 25	128.06000 -1.40	130.27	127.69	128.60	1,210,037
16 Dec 25	129.46001 -2.45	132.29	129.34	132.12	879,963
15 Dec 25	131.91000 +0.36	132.62	131.11	132.01	1,618,689
12 Dec 25	131.55000 -2.41	135.00	131.41	134.49	798,166
11 Dec 25	133.96001 +2.72	134.13	131.98	132.00	1,104,476
10 Dec 25	131.24001 +4.71	131.93	126.87	126.87	1,508,869
09 Dec 25	126.53000 -1.84	127.79	124.64	127.60	1,870,106
08 Dec 25	128.37000 -1.87	130.24	128.06	129.75	1,610,471
05 Dec 25	130.24001 -0.09	130.44	128.40	129.03	861,561
04 Dec 25	130.33000 +0.86	130.63	128.99	129.68	771,092
03 Dec 25	129.47000 +0.52	130.99	129.47	129.51	1,091,062
02 Dec 25	128.95000 -1.00	129.97	128.03	129.97	847,747
01 Dec 25	129.95000 -0.45	131.73	129.22	129.22	899,170
28 Nov 25	130.39999 +0.54	131.05	129.73	130.20	315,364
26 Nov 25	129.86000 +0.99	130.25	128.40	128.54	1,101,839
25 Nov 25	128.87000 +2.36	129.38	126.94	127.49	2,083,471
24 Nov 25	126.51000 -2.05	128.66	126.43	128.31	1,148,864
21 Nov 25	128.56000 +3.53	130.21	125.61	125.62	1,154,861
20 Nov 25	125.03000 -0.37	127.24	124.72	125.51	893,228
19 Nov 25	125.40000 -0.81	126.43	124.32	125.92	1,086,561
18 Nov 25	126.21000 -0.37	127.12	125.04	125.82	1,221,935
17 Nov 25	126.58000 -0.68	127.94	125.97	127.13	1,119,433
14 Nov 25	127.26000 -0.47	128.60	126.86	127.84	1,041,867
13 Nov 25	127.73000 +0.63	130.23	127.26	128.76	938,037
12 Nov 25	127.10000 -0.19	128.90	126.96	127.24	1,217,603
11 Nov 25	127.29000 +2.13	127.50	125.00	125.72	787,184
10 Nov 25	125.16000 -1.50	127.26	124.89	126.63	1,288,727
07 Nov 25	126.66000 +1.63	127.20	124.93	125.00	935,517
06 Nov 25	125.03000 +0.44	125.29	123.47	124.01	1,129,983
05 Nov 25	124.59000 +1.90	125.29	122.46	122.61	1,612,616
04 Nov 25	122.69000 -0.92	123.48	121.60	123.04	1,382,311
03 Nov 25	123.61000 -3.70	126.96	123.03	126.30	1,616,059
31 Oct 25	127.31000 -1.09	128.38	126.50	127.49	1,041,438
30 Oct 25	128.39999 -0.75	131.57	128.24	128.81	713,089
29 Oct 25	129.14999 -2.51	131.80	128.63	130.75	1,012,988
28 Oct 25	131.66000 +0.24	132.97	130.42	130.81	871,558
27 Oct 25	131.42000 +0.49	131.43	129.79	130.98	1,172,446
24 Oct 25	130.92999 -2.33	133.99	130.85	133.92	1,293,500
23 Oct 25	133.25999 +0.40	133.68	129.93	133.00	1,614,561
22 Oct 25	132.86000 -1.65	134.73	132.68	134.51	1,347,282
21 Oct 25	134.50999 +2.70	136.87	130.62	133.00	2,764,643
20 Oct 25	131.81000 -1.29	133.52	131.31	133.52	1,662,935
17 Oct 25	133.10001 -0.67	134.56	132.93	134.09	1,312,070
16 Oct 25	133.77000 +0.22	134.16	132.43	133.69	818,098
15 Oct 25	133.55000 -0.11	135.32	132.82	133.72	652,551
14 Oct 25	133.66000 +1.96	133.99	130.86	131.31	735,586
13 Oct 25	131.70000 +1.36	131.86	130.23	130.23	957,765
10 Oct 25	130.34000 -1.18	132.42	129.99	131.52	1,017,288
09 Oct 25	131.52000 -2.16	133.05	130.32	132.77	1,028,641
08 Oct 25	133.67999 -2.33	135.90	133.57	135.90	913,705
07 Oct 25	136.00999 -2.44	138.49	135.69	138.49	818,208
06 Oct 25	138.45000 -1.28	139.52	138.08	139.38	911,895
03 Oct 25	139.73000 -0.66	140.61	139.35	140.07	717,680
02 Oct 25	140.39000 +2.22	140.76	137.98	138.44	1,162,459
01 Oct 25	138.17000 -0.43	139.50	137.61	138.64	790,650
30 Sep 25	138.60001 -0.62	139.82	137.90	139.00	1,033,091
29 Sep 25	139.22000 +1.53	139.38	137.12	137.80	1,204,642
26 Sep 25	137.69000 +1.43	138.32	135.97	136.36	728,680
25 Sep 25	136.25999 -2.35	138.66	135.97	138.01	941,289
24 Sep 25	138.61000 -0.05	139.68	137.78	137.78	894,314
23 Sep 25	138.66000 +0.70	139.76	137.73	137.89	1,571,888
22 Sep 25	137.96001 +0.63	141.46	137.43	140.99	1,420,500
19 Sep 25	137.33000 -0.58	138.75	136.67	138.49	1,414,674
18 Sep 25	137.91000 -1.32	139.60	137.57	138.45	938,473
17 Sep 25	139.23000 -0.40	142.11	139.05	140.12	1,624,787
16 Sep 25	139.63000 +0.59	140.74	138.91	140.05	1,882,758
15 Sep 25	139.03999 -2.24	141.04	138.98	141.04	1,431,512
12 Sep 25	141.28000 -1.49	142.50	140.60	141.74	856,805
11 Sep 25	142.77000 +3.28	143.10	138.74	139.79	1,125,904
10 Sep 25	139.49001 +0.54	139.73	138.01	138.28	1,825,144
09 Sep 25	138.95000 -0.90	139.74	137.57	139.33	1,004,523
08 Sep 25	139.85001 +0.35	140.08	137.74	139.06	1,480,929
05 Sep 25	139.50000 -1.75	142.16	138.05	140.45	2,049,951
04 Sep 25	141.25000 +4.98	143.48	137.24	142.75	3,464,936
03 Sep 25	136.27000 +0.24	136.86	135.23	136.12	667,056
02 Sep 25	136.03000 -3.30	139.18	136.03	138.59	1,022,327
29 Aug 25	139.33000 +0.02	140.49	138.67	139.94	672,342
28 Aug 25	139.31000 -0.54	140.00	138.41	140.00	755,564
27 Aug 25	139.85001 +1.10	140.02	138.30	138.94	535,186
26 Aug 25	138.75000 -0.50	140.66	138.66	139.40	859,790
25 Aug 25	139.25000 -0.25	139.61	138.27	138.86	778,680
22 Aug 25	139.50000 +3.17	140.81	136.98	137.00	943,327
21 Aug 25	136.33000 -0.66	136.81	135.14	136.14	643,014
20 Aug 25	136.99001 -1.76	139.62	136.80	139.06	635,800
19 Aug 25	138.75000 +1.61	139.80	137.54	137.77	681,022
18 Aug 25	137.14000 -0.66	138.10	136.92	138.10	1,250,558
15 Aug 25	137.80000 +0.03	138.90	137.22	138.54	1,285,449
14 Aug 25	137.77000 -0.28	137.87	135.73	136.65	968,655
13 Aug 25	138.05000 +3.29	138.53	134.65	135.04	1,321,923
12 Aug 25	134.75999 +1.36	134.85	133.32	133.90	847,052
11 Aug 25	133.39999 +0.31	134.03	131.87	133.35	779,314
08 Aug 25	133.09000 -0.88	134.03	132.91	134.03	626,357
07 Aug 25	133.97000 +0.52	134.65	131.74	134.19	733,869
06 Aug 25	133.45000 +0.88	133.84	132.29	132.98	957,691
05 Aug 25	132.57001 +1.31	133.02	131.05	131.81	1,263,419
04 Aug 25	131.25999 +2.96	131.56	127.88	127.93	1,227,342
01 Aug 25	128.30000 -0.58	130.05	126.00	129.14	1,652,034
31 Jul 25	128.88000 -3.15	131.99	128.33	130.45	2,171,554
30 Jul 25	132.03000 -1.43	133.77	131.04	133.48	1,968,036
29 Jul 25	133.46001 +0.39	133.59	132.07	132.83	1,349,119
28 Jul 25	133.07001 -0.63	133.75	131.78	133.33	1,191,918
25 Jul 25	133.70000 +0.49	133.79	131.93	132.77	823,068
24 Jul 25	133.21001 -1.47	134.55	132.92	134.52	1,304,296
23 Jul 25	134.67999 +1.37	135.20	132.64	133.88	1,578,183
22 Jul 25	133.31000 +9.42	133.48	122.35	122.35	3,074,079
21 Jul 25	123.89000 +0.98	125.18	122.69	123.24	1,567,863
18 Jul 25	122.91000 -0.62	124.50	121.74	124.11	1,428,216
17 Jul 25	123.53000 +0.98	123.85	122.06	122.44	945,240
16 Jul 25	122.55000 +0.32	122.60	120.38	121.92	784,575
15 Jul 25	122.23000 -2.18	124.80	122.19	124.47	731,839
14 Jul 25	124.41000 -0.13	125.24	123.16	124.84	1,106,850
11 Jul 25	124.54000 -1.48	125.06	123.22	124.78	886,066
10 Jul 25	126.02000 +0.77	127.17	124.38	124.78	1,428,065
09 Jul 25	125.25000 -1.43	126.61	124.57	126.61	1,096,521
08 Jul 25	126.68000 +1.15	126.86	124.40	125.26	986,779
07 Jul 25	125.53000 -1.88	127.71	124.71	126.78	895,651
03 Jul 25	127.41000 -0.06	127.96	126.50	127.30	495,193
02 Jul 25	127.47000 +2.13	127.65	124.45	125.35	1,031,648
01 Jul 25	125.34000 +4.03	126.47	120.63	121.07	1,688,018
30 Jun 25	121.31000 +0.83	121.52	119.56	120.24	1,160,449
27 Jun 25	120.48000 +1.42	120.63	119.25	119.66	1,000,769
26 Jun 25	119.06000 -0.09	120.02	117.31	119.35	922,301
25 Jun 25	119.15000 -2.05	121.22	118.76	121.22	681,151
24 Jun 25	121.20000 -0.09	121.90	120.71	121.62	740,525
23 Jun 25	121.29000 +1.52	121.42	119.10	119.73	1,117,771
20 Jun 25	119.77000 +0.90	119.81	118.51	119.25	1,633,719
18 Jun 25	118.87000 -0.46	120.01	118.67	119.73	959,314
17 Jun 25	119.33000 -1.17	120.60	119.10	119.58	1,201,290
16 Jun 25	120.50000 +0.82	120.71	119.86	120.54	1,346,259
13 Jun 25	119.68000 -2.45	121.88	119.18	120.65	1,228,677
12 Jun 25	122.13000 -1.17	122.65	120.66	122.30	1,490,410
11 Jun 25	123.30000 -3.24	126.22	123.10	125.92	978,249
10 Jun 25	126.54000 +1.29	127.22	124.76	125.48	1,058,118
09 Jun 25	125.25000 -0.02	125.89	122.96	125.25	789,724
06 Jun 25	125.27000 -0.89	126.29	125.01	125.77	663,696
05 Jun 25	126.16000 -0.12	126.65	125.22	126.26	734,710
04 Jun 25	126.28000 -1.47	127.99	126.21	127.64	691,301
03 Jun 25	127.75000 -0.52	128.96	127.02	127.90	997,931
02 Jun 25	128.27000 +1.75	128.31	124.79	125.84	1,131,716
30 May 25	126.52000 +0.15	127.32	124.78	126.08	2,334,593
29 May 25	126.37000 +0.43	126.71	124.76	126.03	1,152,892
28 May 25	125.94000 -1.33	128.38	125.81	127.64	832,067
27 May 25	127.27000 +1.06	127.70	125.94	127.53	1,143,433
23 May 25	126.21000 -0.68	126.71	124.57	124.94	978,633
22 May 25	126.89000 +1.80	127.54	124.77	124.77	924,436
21 May 25	125.09000 -2.93	127.52	124.98	126.92	1,294,990
20 May 25	128.02000 -1.07	129.26	127.90	128.91	1,062,025
19 May 25	129.09000 +0.42	129.37	127.00	127.00	1,131,773
16 May 25	128.67000 +1.19	129.60	127.46	127.63	2,061,315
15 May 25	127.48000 +3.24	127.60	124.13	124.35	1,693,509
14 May 25	124.24000 +3.04	124.78	119.50	120.46	3,001,998
13 May 25	121.20000 -0.79	122.65	121.15	122.48	1,017,276
12 May 25	121.99000 +4.57	122.63	119.83	120.16	1,218,403
09 May 25	117.42000 -0.16	118.30	116.76	117.65	767,343
08 May 25	117.58000 +1.62	118.69	116.37	116.67	1,002,934
07 May 25	115.96000 -1.06	117.76	115.68	117.01	1,087,309
06 May 25	117.02000 -1.68	118.49	116.99	117.61	957,749
05 May 25	118.70000 -1.59	120.18	118.07	119.85	968,099
02 May 25	120.29000 +3.29	120.52	118.14	118.49	949,727
01 May 25	117.00000 -0.55	118.26	116.15	117.06	840,830
30 Apr 25	117.55000 -0.71	118.09	115.47	117.68	1,243,803
29 Apr 25	118.26000 +0.74	118.52	116.28	116.37	1,141,001
28 Apr 25	117.52000 +0.88	118.61	115.99	117.01	1,716,862
25 Apr 25	116.64000 -0.45	117.18	115.42	116.62	1,171,376
24 Apr 25	117.09000 +0.95	117.19	113.81	115.66	1,141,374
23 Apr 25	116.14000 +1.19	118.83	115.05	115.19	1,832,134
22 Apr 25	114.95000 +3.13	118.56	112.47	116.07	2,670,461
21 Apr 25	111.82000 -2.28	113.70	110.65	113.30	2,068,252
17 Apr 25	114.10000 +1.93	114.44	112.41	112.72	1,631,214
16 Apr 25	112.17000 -2.14	114.69	111.54	114.34	1,002,566
15 Apr 25	114.31000 -1.92	117.22	114.28	116.22	1,076,408
14 Apr 25	116.23000 +0.98	116.92	115.23	116.44	1,176,549
11 Apr 25	115.25000 +1.96	115.35	111.44	113.69	1,254,643
10 Apr 25	113.29000 -0.69	113.91	108.99	112.60	1,970,093
09 Apr 25	113.98000 +8.44	114.78	104.01	104.76	2,577,209
08 Apr 25	105.54000 -4.80	114.19	104.62	113.04	2,525,935
07 Apr 25	110.34000 -6.47	114.80	108.86	113.77	2,875,751
04 Apr 25	116.81000 -1.87	119.92	116.38	119.10	1,749,078
03 Apr 25	118.68000 -1.39	120.03	117.25	118.62	1,545,127
02 Apr 25	120.07000 +1.62	120.53	117.35	117.72	1,076,496
01 Apr 25	118.45000 -0.69	118.75	115.85	116.00	1,539,028
31 Mar 25	119.14000 +0.67	119.86	117.75	118.16	1,100,104
28 Mar 25	118.47000 -2.08	120.71	117.98	120.07	1,014,827
27 Mar 25	120.55000 +2.09	121.64	117.66	118.50	2,333,534
26 Mar 25	118.46000 +0.57	119.43	117.99	118.11	2,173,248
25 Mar 25	117.89000 -2.78	120.96	117.55	120.62	1,828,043
24 Mar 25	120.67000 +1.89	121.07	119.20	119.20	830,834
21 Mar 25	118.78000 -1.96	120.54	117.70	119.69	3,063,524
20 Mar 25	120.74000 -3.85	124.86	120.51	123.54	1,686,614
19 Mar 25	124.59000 +0.62	125.01	123.43	123.75	1,333,764
18 Mar 25	123.97000 +0.49	124.18	122.61	123.40	1,279,972
17 Mar 25	123.48000 +1.48	123.87	121.87	121.87	1,462,396
14 Mar 25	122.00000 +2.57	122.44	119.44	120.03	944,288
13 Mar 25	119.43000 -1.90	122.61	119.12	121.36	1,430,174
12 Mar 25	121.33000 -2.25	122.51	120.35	122.50	1,457,860
11 Mar 25	123.58000 -5.44	128.08	123.57	128.08	2,430,503
10 Mar 25	129.02000 +1.85	131.98	126.17	127.42	1,761,428
07 Mar 25	127.17000 +1.24	127.82	123.88	124.57	1,427,346
06 Mar 25	125.93000 +2.31	126.36	120.57	120.93	1,287,744
05 Mar 25	123.62000 +0.75	124.60	122.42	122.80	1,509,375
04 Mar 25	122.87000 -1.13	124.69	122.46	123.01	1,397,549
03 Mar 25	124.00000 -0.88	126.76	123.61	125.75	1,805,557
28 Feb 25	124.88000 +2.19	125.04	123.63	123.63	1,774,188
27 Feb 25	122.69000 +0.59	123.30	121.51	121.86	1,182,463
26 Feb 25	122.10000 -1.03	123.61	121.13	123.35	2,195,292
25 Feb 25	123.13000 +0.95	124.27	122.42	122.69	1,229,436
24 Feb 25	122.18000 +0.55	122.53	120.50	121.80	1,149,769
21 Feb 25	121.63000 -1.64	123.51	121.61	123.51	1,431,685
20 Feb 25	123.27000 +1.20	123.82	121.71	122.71	1,709,121
19 Feb 25	122.07000 +0.42	122.56	119.50	120.34	1,663,470
18 Feb 25	121.65000 -3.25	124.38	118.61	124.38	3,047,144
14 Feb 25	124.90000 +0.22	126.68	124.13	125.38	1,973,621
13 Feb 25	124.68000 +2.42	124.80	122.46	123.10	1,571,727
12 Feb 25	122.26000 +0.56	122.30	120.10	120.10	1,229,196
11 Feb 25	121.70000 +3.26	122.01	117.36	117.36	1,979,604
10 Feb 25	118.44000 +0.70	119.07	117.57	118.57	1,440,042
07 Feb 25	117.74000 -0.30	119.67	117.15	117.99	1,431,703
06 Feb 25	118.04000 -0.30	120.20	117.16	119.09	1,938,276
05 Feb 25	118.34000 +0.82	118.80	117.56	117.99	1,507,662
04 Feb 25	117.52000 +1.60	118.24	115.34	115.34	1,272,819
03 Feb 25	115.92000 -0.33	116.38	113.29	114.43	1,235,905
31 Jan 25	116.25000 -1.91	118.23	115.78	117.43	2,329,283
30 Jan 25	118.16000 +1.82	118.52	116.56	117.00	1,473,922
29 Jan 25	116.34000 -0.97	117.61	115.83	117.13	1,663,704
28 Jan 25	117.31000 -2.83	119.58	117.23	119.43	1,438,297
27 Jan 25	120.14000 +2.91	120.28	117.96	117.96	1,704,357
24 Jan 25	117.23000 -1.09	118.60	116.64	118.20	1,300,473
23 Jan 25	118.32000 +0.66	118.88	117.08	118.51	1,223,400
22 Jan 25	117.66000 -2.41	120.22	115.54	120.22	4,287,960
21 Jan 25	120.07000 +1.55	120.40	118.06	118.52	1,449,005
17 Jan 25	118.52000 -0.90	119.07	116.59	118.00	2,447,889
16 Jan 25	119.42000 +2.04	119.98	117.60	119.12	1,625,837
15 Jan 25	117.38000 +0.36	119.16	116.98	118.71	1,224,932
14 Jan 25	117.02000 +0.51	117.79	116.14	116.58	1,208,433
13 Jan 25	116.51000 +0.60	117.43	115.17	115.95	1,301,096
10 Jan 25	115.91000 -0.62	116.71	114.80	115.23	1,240,315
08 Jan 25	116.53000 -0.08	116.73	114.89	116.01	928,825
07 Jan 25	116.61000 -0.76	119.24	116.33	118.25	847,762
06 Jan 25	117.37000 +0.51	119.20	116.87	117.14	1,067,243
03 Jan 25	116.86000 +0.80	117.22	114.85	116.31	1,170,111
02 Jan 25	116.06000 -0.70	118.84	115.87	117.36	1,040,191
31 Dec 24	116.76000 +0.94	117.46	116.08	116.11	879,376
30 Dec 24	115.82000 -1.14	117.00	115.34	116.19	1,269,043
27 Dec 24	116.96000 +0.41	117.65	115.61	115.99	845,212
26 Dec 24	116.55000 -0.74	117.66	116.22	116.33	884,922
24 Dec 24	117.29000 +1.11	117.29	115.57	116.10	346,150
23 Dec 24	116.18000 +0.45	117.50	114.37	114.85	1,116,484
20 Dec 24	115.73000 +1.11	116.67	113.48	114.36	2,616,237
19 Dec 24	114.62000 -0.97	117.20	114.54	115.64	1,559,257
18 Dec 24	115.59000 -2.90	119.70	115.53	118.35	1,279,331
17 Dec 24	118.49000 -0.09	119.65	117.43	117.97	1,273,682
16 Dec 24	118.58000 -2.64	121.38	118.51	121.15	1,346,060
13 Dec 24	121.22000 -0.56	122.50	120.28	121.66	837,393
12 Dec 24	121.78000 -1.21	122.93	120.02	122.85	936,524
11 Dec 24	122.99000 -2.41	125.48	122.82	125.48	1,467,059
10 Dec 24	125.40000 -0.52	126.54	123.23	125.61	885,880
09 Dec 24	125.92000 +2.50	127.58	124.10	124.20	1,289,807
06 Dec 24	123.42000 -1.20	125.63	122.67	124.99	931,577
05 Dec 24	124.62000 -1.27	126.15	123.86	125.87	1,129,133
04 Dec 24	125.89000 -1.48	127.52	125.78	126.74	794,352
03 Dec 24	127.37000 -0.16	127.92	126.11	127.25	900,044
02 Dec 24	127.53000 +0.80	128.54	126.55	127.59	3,069,311
29 Nov 24	126.73000 -0.14	127.68	126.33	126.52	554,476
27 Nov 24	126.87000 -1.03	128.73	126.59	128.00	776,078
26 Nov 24	127.90000 -1.57	129.02	127.34	128.65	913,635
25 Nov 24	129.47000 +4.67	130.60	126.35	126.53	1,626,584
22 Nov 24	124.80000 +2.11	125.06	123.00	123.30	949,493
21 Nov 24	122.69000 +1.93	122.77	120.29	121.52	971,529
20 Nov 24	120.76000 -0.50	121.67	119.75	121.67	1,038,567
19 Nov 24	121.26000 -2.93	124.00	121.19	122.75	1,001,151
18 Nov 24	124.19000 +1.57	125.00	122.85	123.11	892,891
15 Nov 24	122.62000 -1.23	124.95	122.38	124.46	1,076,399
14 Nov 24	123.85000 +0.17	126.35	123.81	124.99	1,413,055
13 Nov 24	123.68000 +0.98	124.47	122.10	122.39	1,422,586
12 Nov 24	122.70000 +0.34	123.16	121.40	122.08	1,534,731
11 Nov 24	122.36000 -0.05	124.58	122.02	123.22	957,300
08 Nov 24	122.41000 -0.63	123.33	122.16	122.78	1,219,363
07 Nov 24	123.04000 -0.24	124.79	122.38	123.19	1,682,273
06 Nov 24	123.28000 +6.68	123.55	119.08	120.00	2,195,901
05 Nov 24	116.60000 +0.55	116.69	115.25	116.03	1,044,637
04 Nov 24	116.05000 +2.44	116.79	113.97	114.01	1,216,440
01 Nov 24	113.61000 -1.09	115.52	113.29	114.86	1,006,445
31 Oct 24	114.70000 -1.57	116.97	114.08	116.00	2,726,313
30 Oct 24	116.27000 -1.01	119.01	115.93	118.10	1,520,107
29 Oct 24	117.28000 -1.07	118.52	116.57	117.19	2,500,235
28 Oct 24	118.35000 +4.11	119.08	115.37	115.65	3,932,514
25 Oct 24	114.24000 +1.13	114.96	113.00	113.00	2,104,016
24 Oct 24	113.11000 -3.13	115.86	112.93	114.42	2,214,123
23 Oct 24	116.24000 +3.13	116.50	113.15	114.01	2,766,888
22 Oct 24	113.11000 -30.01	122.54	112.74	120.44	6,682,265
21 Oct 24	143.12000 -0.05	144.21	142.47	143.67	986,850
18 Oct 24	143.17000 -0.46	144.29	142.45	144.29	753,086
17 Oct 24	143.63000 +0.47	143.97	142.18	143.12	750,270
16 Oct 24	143.16000 +2.75	143.81	141.53	142.22	879,212
15 Oct 24	140.41000 +0.97	142.24	139.46	139.46	1,144,773
14 Oct 24	139.44000 +2.20	139.60	136.67	136.91	983,437
11 Oct 24	137.24001 +3.80	137.74	133.68	133.68	848,291
10 Oct 24	133.44000 -0.32	134.57	133.01	133.76	596,938
09 Oct 24	133.75999 +0.09	134.97	133.12	134.14	807,603
08 Oct 24	133.67000 -1.32	134.30	132.76	134.00	716,854
07 Oct 24	134.99001 -1.71	136.57	134.80	136.03	606,186
04 Oct 24	136.70000 +0.13	138.31	136.28	137.46	638,158
03 Oct 24	136.57001 -2.20	138.02	136.31	137.85	553,402
02 Oct 24	138.77000 -0.88	139.68	137.88	138.74	666,305
01 Oct 24	139.64999 -0.03	140.51	138.01	139.55	764,912
30 Sep 24	139.67999 -1.56	141.34	138.91	141.34	680,635
27 Sep 24	141.24001 -0.26	143.58	141.03	142.34	610,320
26 Sep 24	141.50000 +2.98	141.63	138.78	139.20	686,403
25 Sep 24	138.52000 -1.14	140.16	138.04	140.16	876,850
24 Sep 24	139.66000 +1.92	139.90	137.06	137.40	845,955
23 Sep 24	137.74001 +0.72	137.93	136.11	137.13	931,873
20 Sep 24	137.02000 -2.12	138.68	135.97	138.59	1,297,694
19 Sep 24	139.14000 +1.05	140.00	138.20	139.61	527,995
18 Sep 24	138.09000 +0.76	141.10	137.85	139.40	481,220
17 Sep 24	137.33000 -0.02	139.25	137.17	137.97	519,978
16 Sep 24	137.35001 +0.00	139.42	136.88	138.32	754,498
13 Sep 24	137.35001 +1.14	137.85	136.13	137.06	816,882
12 Sep 24	136.21001 +1.16	136.24	133.21	135.06	668,012
11 Sep 24	135.05000 -0.71	135.29	132.31	135.00	773,550
10 Sep 24	135.75999 -0.85	136.89	134.72	136.84	724,113
09 Sep 24	136.61000 +2.31	136.84	133.24	134.91	822,396
06 Sep 24	134.30000 -3.04	137.79	134.05	136.31	922,192
05 Sep 24	137.34000 -3.86	141.88	135.01	141.38	1,581,764
04 Sep 24	141.20000 -1.99	144.17	139.35	143.34	730,695
03 Sep 24	143.19000 -0.07	144.44	141.53	142.99	725,060
30 Aug 24	143.25999 +0.98	143.42	141.54	142.77	812,390
29 Aug 24	142.28000 -0.23	143.57	141.77	143.34	465,785
28 Aug 24	142.50999 -0.20	143.54	141.89	142.85	733,386
27 Aug 24	142.71001 -0.29	143.17	142.08	142.90	626,265
26 Aug 24	143.00000 +0.79	144.49	141.83	143.25	798,224
23 Aug 24	142.21001 +0.85	143.57	141.58	142.41	485,649
22 Aug 24	141.36000 -2.30	143.27	140.82	142.98	497,836
21 Aug 24	143.66000 +4.13	143.97	139.99	140.58	828,364
20 Aug 24	139.53000 +0.85	139.59	138.22	138.52	582,490
19 Aug 24	138.67999 -0.18	139.54	138.15	139.25	576,282
16 Aug 24	138.86000 +0.30	139.46	138.28	138.85	623,388
15 Aug 24	138.56000 +1.37	139.95	137.99	138.92	586,772
14 Aug 24	137.19000 +0.34	137.55	136.64	137.06	436,363
13 Aug 24	136.85001 +1.22	137.21	135.26	136.01	463,521
12 Aug 24	135.63000 -1.55	137.49	135.31	137.28	768,976
09 Aug 24	137.17999 -1.31	138.49	136.38	138.36	513,454
08 Aug 24	138.49001 +1.26	139.46	137.25	137.68	744,093
07 Aug 24	137.23000 -2.81	141.92	137.06	140.79	805,009
06 Aug 24	140.03999 +1.69	141.77	138.16	138.35	804,196
05 Aug 24	138.35001 -4.17	141.87	137.18	141.87	1,043,037
02 Aug 24	142.52000 -0.96	143.37	140.60	143.37	1,054,947
01 Aug 24	143.48000 -3.63	149.22	142.40	147.62	1,090,024
31 Jul 24	147.11000 +0.02	148.88	145.85	147.38	2,485,210
30 Jul 24	147.09000 +4.30	147.38	143.67	143.69	939,590
29 Jul 24	142.78999 +0.82	143.38	140.77	141.41	808,544
26 Jul 24	141.97000 +4.00	143.57	138.30	138.50	987,219
25 Jul 24	137.97000 +2.23	140.67	135.48	135.53	1,070,511
24 Jul 24	135.74001 -1.47	137.08	134.71	137.04	1,269,330
23 Jul 24	137.21001 -1.16	139.27	134.39	136.00	2,065,174
22 Jul 24	138.37000 +0.11	139.26	137.13	138.83	1,230,701
19 Jul 24	138.25999 -2.00	140.95	137.43	140.62	3,248,666
18 Jul 24	140.25999 -3.80	144.31	140.18	143.00	965,716
17 Jul 24	144.06000 +2.34	144.16	141.26	141.49	925,524
16 Jul 24	141.72000 +0.49	143.20	140.66	141.99	1,391,603
15 Jul 24	141.23000 +2.94	142.15	137.37	137.61	1,402,640
12 Jul 24	138.28999 +1.78	139.04	136.44	137.80	1,016,342
11 Jul 24	136.50999 +4.03	136.58	133.07	133.07	1,162,793
10 Jul 24	132.48000 +1.44	132.54	130.62	131.56	756,352
09 Jul 24	131.03999 -1.84	132.88	130.82	132.63	923,720
08 Jul 24	132.88000 +0.43	133.93	132.18	132.98	837,070
05 Jul 24	132.45000 -0.93	133.10	130.70	132.80	1,439,312
03 Jul 24	133.38000 -2.60	135.63	132.35	134.93	645,170
02 Jul 24	135.98000 +2.13	136.34	133.38	133.65	1,025,279
01 Jul 24	133.85001 -4.47	138.73	133.81	138.32	1,214,127
28 Jun 24	138.32001 +0.92	138.68	136.58	136.89	1,289,868
27 Jun 24	137.39999 -0.67	138.54	136.13	138.07	871,860
26 Jun 24	138.07001 -1.03	138.55	137.17	138.16	594,693
25 Jun 24	139.10001 -2.95	141.59	138.92	141.59	640,630
24 Jun 24	142.05000 +0.62	142.96	141.48	141.69	640,354
21 Jun 24	141.42999 +0.01	141.90	140.57	141.37	1,559,839
20 Jun 24	141.42000 +2.08	142.13	139.07	139.07	806,724
18 Jun 24	139.34000 -0.56	141.48	139.31	139.93	775,931
17 Jun 24	139.89999 +3.20	140.20	136.45	136.70	956,950
14 Jun 24	136.70000 -4.21	138.80	134.85	138.74	1,156,406
13 Jun 24	140.91000 -1.88	142.39	139.52	142.00	1,032,018
12 Jun 24	142.78999 +0.75	143.61	142.22	143.28	596,404
11 Jun 24	142.03999 -0.43	142.30	140.89	142.15	765,807
10 Jun 24	142.47000 -2.72	144.85	141.51	144.64	808,978
07 Jun 24	145.19000 +0.58	146.34	142.60	143.04	907,214
06 Jun 24	144.61000 +1.62	144.64	142.87	142.99	805,131
05 Jun 24	142.99001 -1.78	145.16	142.60	144.92	696,071
04 Jun 24	144.77000 +0.66	144.78	143.52	143.52	856,563
03 Jun 24	144.11000 -0.03	145.45	142.93	144.94	804,099
31 May 24	144.14000 +3.46	144.43	140.48	140.71	1,455,254
30 May 24	140.67999 +1.44	141.10	139.32	139.68	637,439
29 May 24	139.24001 -2.53	141.55	139.15	140.47	799,898
28 May 24	141.77000 -3.45	145.75	141.62	144.96	707,981
24 May 24	145.22000 -0.43	146.67	144.93	146.28	468,588
23 May 24	145.64999 -3.94	149.01	145.56	149.01	723,038
22 May 24	149.59000 -1.92	151.97	149.01	151.16	895,122
21 May 24	151.50999 -0.42	152.12	150.13	151.83	844,407
20 May 24	151.92999 -0.96	153.44	151.76	152.84	561,798
17 May 24	152.89000 -1.21	154.84	152.20	154.84	580,428
16 May 24	154.10001 -0.91	155.21	153.57	154.74	585,753
15 May 24	155.00999 -0.57	157.17	154.63	156.00	548,089
14 May 24	155.58000 -1.95	158.65	154.93	158.65	670,724
13 May 24	157.53000 +2.26	157.61	155.63	155.82	867,755
10 May 24	155.27000 -0.07	155.98	154.08	155.98	742,420
09 May 24	155.34000 +0.99	155.64	154.35	154.84	694,652
08 May 24	154.35001 -0.57	155.00	153.52	154.04	925,006
07 May 24	154.92000 -1.77	157.75	154.85	157.22	1,174,200
06 May 24	156.69000 -0.72	159.77	155.44	158.70	907,200
03 May 24	157.41000 +1.09	158.29	157.00	157.08	670,520
02 May 24	156.32001 -0.45	157.73	155.99	157.73	752,562
01 May 24	156.77000 -0.44	159.15	156.28	156.87	815,551
30 Apr 24	157.21001 -4.16	160.37	156.91	160.34	1,558,772
29 Apr 24	161.37000 +1.44	162.06	160.49	160.49	1,055,674
26 Apr 24	159.92999 -1.14	162.14	159.82	160.62	1,000,989
25 Apr 24	161.07001 -0.73	161.60	158.95	161.11	1,449,618
24 Apr 24	161.80000 -1.58	163.73	161.22	163.07	1,157,701
23 Apr 24	163.38000 +0.29	163.86	160.92	162.61	1,110,971
22 Apr 24	163.09000 +0.70	163.54	160.95	162.81	1,443,166
19 Apr 24	162.39000 +2.16	162.93	160.26	161.00	3,396,347
18 Apr 24	160.23000 +16.16	164.45	155.88	155.88	3,914,589
17 Apr 24	144.07001 -0.48	145.85	143.71	145.31	1,754,113
16 Apr 24	144.55000 -0.20	145.88	144.30	144.67	1,100,332
15 Apr 24	144.75000 -0.63	147.81	144.30	147.53	1,168,369
12 Apr 24	145.38000 -0.73	145.99	144.48	144.87	922,231
11 Apr 24	146.11000 -2.17	149.12	145.61	148.57	882,508
10 Apr 24	148.28000 -2.21	149.57	147.84	148.92	738,451
09 Apr 24	150.49001 +0.08	151.43	148.96	150.56	609,629
08 Apr 24	150.41000 +0.42	151.35	150.23	150.32	582,127
05 Apr 24	149.99001 +1.14	150.58	148.97	149.23	613,004
04 Apr 24	148.85001 -4.27	154.06	148.79	154.06	806,478
03 Apr 24	153.12000 -0.67	154.35	152.81	153.42	690,305
02 Apr 24	153.78999 -0.49	155.48	153.23	154.45	833,491
01 Apr 24	154.28000 -0.65	155.62	153.42	154.84	733,364
28 Mar 24	154.92999 -0.26	155.91	154.54	155.48	953,745
27 Mar 24	155.19000 +2.66	155.26	152.95	153.21	754,890
26 Mar 24	152.53000 -1.08	153.78	152.06	153.56	945,950
25 Mar 24	153.61000 -2.27	156.04	153.46	155.88	844,128
22 Mar 24	155.88000 -1.50	157.77	155.74	157.45	587,732
21 Mar 24	157.38000 +2.07	157.70	155.34	155.63	619,991
20 Mar 24	155.31000 +0.24	155.82	154.19	155.54	894,666
19 Mar 24	155.07001 +1.60	155.27	153.54	153.77	804,403
18 Mar 24	153.47000 -0.19	154.94	153.25	154.01	985,357
15 Mar 24	153.66000 +1.79	154.79	151.06	151.06	1,667,795
14 Mar 24	151.87000 -1.62	153.67	151.47	153.50	824,495
13 Mar 24	153.49001 -0.52	154.91	153.42	154.48	1,032,943
12 Mar 24	154.00999 +1.56	154.40	152.18	152.90	828,234
11 Mar 24	152.45000 +1.49	152.58	150.86	151.15	1,279,844
08 Mar 24	150.96001 +0.14	151.36	150.06	150.64	1,020,459
07 Mar 24	150.82001 +0.99	152.62	150.47	150.84	1,080,795
06 Mar 24	149.83000 -0.11	151.39	149.49	150.70	775,990
05 Mar 24	149.94000 -0.03	151.09	149.14	149.93	1,077,211
04 Mar 24	149.97000 +0.76	150.59	149.21	149.30	820,714
01 Mar 24	149.21001 -0.05	149.49	147.79	148.84	1,133,545
29 Feb 24	149.25999 -2.49	151.74	148.62	151.40	2,078,524
28 Feb 24	151.75000 +1.18	152.64	150.92	151.05	1,154,682
27 Feb 24	150.57001 +2.15	150.84	148.85	149.58	817,772
26 Feb 24	148.42000 +0.54	149.57	148.24	148.83	1,016,199
23 Feb 24	147.88000 +1.76	148.10	146.10	146.28	1,267,299
22 Feb 24	146.12000 +1.66	146.69	144.09	144.67	1,095,607
21 Feb 24	144.46001 +0.18	145.98	143.30	144.63	1,424,816
20 Feb 24	144.28000 +1.35	145.00	141.22	142.11	1,138,086
16 Feb 24	142.92999 -0.78	144.50	142.64	143.09	1,161,504
15 Feb 24	143.71001 -0.33	143.90	135.00	135.00	2,554,270
14 Feb 24	144.03999 +1.63	144.15	142.32	143.04	1,481,382
13 Feb 24	142.41000 -2.73	143.60	141.77	143.01	1,218,380
12 Feb 24	145.14000 +1.96	145.88	143.43	143.54	1,111,555
09 Feb 24	143.17999 +0.87	143.21	141.43	142.35	867,108
08 Feb 24	142.31000 -0.47	142.36	141.20	141.31	1,194,561
07 Feb 24	142.78000 +1.46	142.93	141.24	141.74	909,759
06 Feb 24	141.32001 +1.18	141.38	138.91	139.19	846,118
05 Feb 24	140.14000 -2.24	142.05	139.39	141.08	866,771
02 Feb 24	142.38000 -0.29	143.62	140.95	142.35	941,460
01 Feb 24	142.67000 +2.44	142.69	139.37	140.34	793,528
31 Jan 24	140.23000 -3.02	144.22	139.70	143.88	1,135,591
30 Jan 24	143.25000 +0.51	143.44	141.60	142.55	703,102
29 Jan 24	142.74001 +0.11	143.68	141.71	142.90	710,564
26 Jan 24	142.63000 +0.11	143.37	142.45	143.37	640,504
25 Jan 24	142.52000 +0.85	143.01	141.61	142.52	639,753
24 Jan 24	141.67000 -1.35	143.57	141.22	143.53	701,262
23 Jan 24	143.02000 -0.55	144.93	142.22	144.38	893,048
22 Jan 24	143.57001 +1.48	144.07	141.94	142.05	977,107
19 Jan 24	142.09000 +2.64	143.32	139.27	139.85	1,267,873
18 Jan 24	139.45000 +1.47	139.87	137.34	137.78	760,720
17 Jan 24	137.98000 -1.82	140.11	137.04	139.11	733,926
16 Jan 24	139.80000 +1.00	139.83	138.24	138.47	975,034
12 Jan 24	138.80000 +0.37	140.29	138.35	139.33	665,494
11 Jan 24	138.42999 +0.76	138.61	136.50	137.73	870,879
10 Jan 24	137.67000 +0.47	138.47	137.12	137.54	786,094
09 Jan 24	137.20000 -1.26	138.82	136.31	137.51	901,985
08 Jan 24	138.46001 +1.84	138.47	136.01	136.90	865,956
05 Jan 24	136.62000 +0.46	137.72	135.20	135.34	818,182
04 Jan 24	136.16000 +0.01	136.97	135.00	135.20	917,257
03 Jan 24	136.14999 -1.94	138.82	135.85	137.60	1,144,105
02 Jan 24	138.09000 -0.41	140.73	137.76	138.20	789,252
29 Dec 23	138.50000 +0.11	138.86	137.64	138.11	677,623
28 Dec 23	138.39000 -0.38	138.70	137.51	138.57	550,417
27 Dec 23	138.77000 +0.15	139.58	138.09	138.76	505,860
26 Dec 23	138.62000 -0.36	139.48	137.98	138.99	484,386
22 Dec 23	138.98000 +0.51	139.92	138.03	138.43	430,968
21 Dec 23	138.47000 +1.62	138.76	137.06	138.26	757,936
20 Dec 23	136.85001 -2.10	139.63	136.79	138.38	757,180
19 Dec 23	138.95000 -0.66	140.48	138.40	139.94	890,287
18 Dec 23	139.61000 +1.22	139.83	137.86	138.65	833,433
15 Dec 23	138.39000 -1.48	140.04	137.30	138.96	2,303,904
14 Dec 23	139.87000 +2.26	141.57	138.49	139.00	1,259,101
13 Dec 23	137.61000 +1.98	137.92	135.06	136.17	914,949
12 Dec 23	135.63000 +0.03	135.65	134.56	135.44	700,603
11 Dec 23	135.60001 +2.62	135.97	134.20	134.49	1,055,005
08 Dec 23	132.98000 -1.30	135.48	132.80	134.80	941,240
07 Dec 23	134.28000 -2.22	136.27	134.28	135.94	1,018,690
06 Dec 23	136.50000 +2.47	137.25	134.50	134.99	929,146
05 Dec 23	134.03000 -3.29	136.77	133.81	136.77	1,325,033
04 Dec 23	137.32001 +2.62	137.63	134.21	134.21	2,150,829
01 Dec 23	134.70000 +1.92	135.25	132.54	133.48	1,423,334
30 Nov 23	132.78000 -1.08	134.00	131.78	133.68	1,837,217
29 Nov 23	133.86000 -0.50	135.37	133.68	134.52	786,558
28 Nov 23	134.36000 -0.70	135.62	134.15	135.40	934,969
27 Nov 23	135.06000 -2.34	137.00	135.06	137.00	984,731
24 Nov 23	137.39999 -0.37	138.41	137.40	137.77	407,735
22 Nov 23	137.77000 +0.30	138.24	136.83	138.20	879,155
21 Nov 23	137.47000 +0.12	138.20	136.75	136.86	648,867
20 Nov 23	137.35001 -0.06	137.93	136.00	137.27	709,522
17 Nov 23	137.41000 -0.06	138.94	136.78	138.55	1,481,413
16 Nov 23	137.47000 -0.40	138.30	136.59	137.07	1,042,072
15 Nov 23	137.87000 -0.39	139.53	137.60	138.59	792,052
14 Nov 23	138.25999 +2.87	138.77	137.45	137.45	952,210
13 Nov 23	135.39000 -0.77	136.12	134.39	135.45	767,495
10 Nov 23	136.16000 +1.12	136.54	134.54	135.39	735,627
09 Nov 23	135.03999 +0.58	135.76	134.43	135.11	874,768
08 Nov 23	134.46001 -1.08	135.59	134.01	135.55	1,025,764
07 Nov 23	135.53999 +1.86	135.67	133.30	133.74	1,016,636
06 Nov 23	133.67999 -0.34	134.45	132.95	133.79	940,035
03 Nov 23	134.02000 +3.33	134.57	132.48	132.63	842,410
02 Nov 23	130.69000 +1.91	130.84	127.92	129.58	1,251,009
01 Nov 23	128.78000 -0.08	129.20	127.64	128.83	1,051,243
31 Oct 23	128.86000 +1.34	129.47	127.44	127.68	2,163,369
30 Oct 23	127.52000 +0.40	128.51	126.35	127.58	973,119
27 Oct 23	127.12000 -1.81	129.49	126.54	128.97	889,248
26 Oct 23	128.92999 +0.50	129.64	127.45	128.67	1,260,758
25 Oct 23	128.42999 -0.36	129.75	127.64	128.66	973,957
24 Oct 23	128.78999 +0.53	129.88	128.27	129.26	1,429,099
23 Oct 23	128.25999 -0.37	129.65	126.85	128.23	1,770,653
20 Oct 23	128.63000 -1.49	133.35	128.39	130.60	1,873,028
19 Oct 23	130.12000 -18.61	143.84	129.91	142.28	2,671,280
18 Oct 23	148.73000 -1.48	150.32	148.36	149.60	910,680
17 Oct 23	150.21001 +0.52	150.91	148.39	148.97	813,825
16 Oct 23	149.69000 +2.65	150.38	148.38	148.59	986,524
13 Oct 23	147.03999 -0.24	148.46	146.03	147.79	769,254
12 Oct 23	147.28000 +0.51	148.35	145.57	146.67	1,092,699
11 Oct 23	146.77000 -0.87	148.23	145.93	147.91	871,434
10 Oct 23	147.64000 +0.95	148.59	146.85	147.17	1,080,215
09 Oct 23	146.69000 +2.63	147.09	144.15	144.42	1,231,117
06 Oct 23	144.06000 +1.37	145.00	141.73	142.33	810,421
05 Oct 23	142.69000 -0.32	143.85	142.15	143.14	691,713
04 Oct 23	143.00999 +2.44	143.53	140.18	140.81	999,180
03 Oct 23	140.57001 -4.61	144.96	139.66	144.96	1,419,478
02 Oct 23	145.17999 +0.80	146.14	142.91	143.60	1,329,019
29 Sep 23	144.38000 +1.12	145.60	143.88	144.76	994,022
28 Sep 23	143.25999 +0.95	143.44	141.58	142.44	1,018,906
27 Sep 23	142.31000 -0.69	144.00	141.67	143.75	1,074,589
26 Sep 23	143.00000 -3.99	146.62	142.85	146.23	850,278
25 Sep 23	146.99001 +0.64	147.93	146.10	146.10	732,896
22 Sep 23	146.35001 +0.71	147.30	145.36	145.48	569,793
21 Sep 23	145.64000 -3.62	148.63	145.61	148.57	780,544
20 Sep 23	149.25999 +0.72	150.65	148.29	149.14	796,287
19 Sep 23	148.53999 +0.47	148.92	146.45	147.48	797,048
18 Sep 23	148.07001 -0.76	149.63	147.92	148.70	483,460
15 Sep 23	148.83000 -1.37	150.30	148.72	150.30	932,525
14 Sep 23	150.20000 +1.73	150.28	148.74	149.18	566,270
13 Sep 23	148.47000 +1.19	149.15	147.56	147.74	684,768
12 Sep 23	147.28000 -1.43	148.63	146.60	148.61	892,603
11 Sep 23	148.71001 -1.28	150.69	148.40	150.39	698,071
08 Sep 23	149.99001 -1.02	151.26	149.59	150.82	694,037
07 Sep 23	151.00999 -0.77	151.18	149.43	150.60	1,055,835
06 Sep 23	151.78000 -0.56	152.61	151.00	151.75	824,541
05 Sep 23	152.34000 -2.74	154.51	151.88	154.51	892,869
01 Sep 23	155.08000 +1.35	155.10	153.73	154.80	575,324
31 Aug 23	153.73000 -2.00	156.14	153.67	155.83	996,482
30 Aug 23	155.73000 +0.73	157.43	154.53	154.72	517,125
29 Aug 23	155.00000 +1.54	155.06	152.57	153.51	780,463
28 Aug 23	153.46001 +0.42	154.52	152.61	152.94	549,386
25 Aug 23	153.03999 +0.50	154.25	152.42	153.38	666,193
24 Aug 23	152.53999 -1.82	154.71	152.45	153.91	544,754
23 Aug 23	154.36000 +1.24	154.54	152.98	152.98	630,027
22 Aug 23	153.12000 -0.76	154.22	152.75	153.64	542,069
21 Aug 23	153.88000 -0.99	155.20	152.85	154.68	776,863
18 Aug 23	154.87000 +0.56	156.05	153.25	153.25	646,170
17 Aug 23	154.31000 -2.14	157.58	154.27	156.61	565,344
16 Aug 23	156.45000 +1.67	157.65	155.51	155.66	898,128
15 Aug 23	154.78000 -2.36	156.99	154.64	156.89	862,244
14 Aug 23	157.14000 -0.85	157.89	155.88	157.30	1,067,322
11 Aug 23	157.99001 +1.82	158.60	156.25	156.54	696,512
10 Aug 23	156.17000 -0.34	158.02	155.33	155.63	952,632
09 Aug 23	156.50999 +1.14	156.98	155.05	155.56	1,213,064
08 Aug 23	155.37000 -1.10	155.96	152.93	155.28	1,034,108
07 Aug 23	156.47000 +0.97	157.19	155.94	156.41	743,398
04 Aug 23	155.50000 -0.19	157.50	155.41	156.35	660,834
03 Aug 23	155.69000 +0.34	156.52	154.17	155.28	931,349
02 Aug 23	155.35001 -1.42	157.00	155.02	156.36	801,001
01 Aug 23	156.77000 +1.05	157.07	155.30	155.96	945,312
31 Jul 23	155.72000 -0.61	157.21	154.73	156.94	1,703,921
28 Jul 23	156.33000 +0.52	157.44	155.57	156.87	669,804
27 Jul 23	155.81000 -2.16	158.25	155.32	158.02	1,134,786
26 Jul 23	157.97000 +0.14	158.57	157.20	157.30	648,410
25 Jul 23	157.83000 +0.28	158.25	155.54	157.05	691,902
24 Jul 23	157.55000 +1.24	157.91	155.98	156.87	904,292
21 Jul 23	156.31000 +1.14	157.93	153.88	155.00	1,485,413
20 Jul 23	155.17000 -12.90	161.28	154.68	160.61	2,260,762
19 Jul 23	168.07001 +0.80	168.84	166.81	167.78	997,573
18 Jul 23	167.27000 +0.60	168.51	166.43	167.12	904,978
17 Jul 23	166.67000 +0.73	167.30	165.29	165.49	702,737
14 Jul 23	165.94000 +1.17	166.26	164.01	164.57	1,160,979
13 Jul 23	164.77000 -4.98	169.04	164.73	168.64	999,860
12 Jul 23	169.75000 +1.01	170.57	168.55	169.99	755,474
11 Jul 23	168.74001 +1.86	169.80	167.00	167.48	673,712
10 Jul 23	166.88000 +1.46	168.65	165.26	165.42	708,513
07 Jul 23	165.42000 +0.35	165.73	164.43	164.68	925,961
06 Jul 23	165.07001 -1.90	166.90	163.83	166.12	892,794
05 Jul 23	166.97000 -1.02	167.96	166.34	167.84	796,346
03 Jul 23	167.99001 -1.24	169.11	167.13	168.51	631,566
30 Jun 23	169.23000 +3.17	169.65	166.01	167.17	823,620
29 Jun 23	166.06000 +0.92	166.71	164.48	165.05	543,918
28 Jun 23	165.14000 +0.19	165.87	163.78	165.11	776,808
27 Jun 23	164.95000 +2.30	165.80	163.05	163.30	925,449
26 Jun 23	162.64999 +2.98	163.39	160.07	160.07	890,874
23 Jun 23	159.67000 -1.82	161.22	158.58	161.22	1,330,159
22 Jun 23	161.49001 +0.02	162.45	160.37	161.62	592,309
21 Jun 23	161.47000 +1.88	162.23	158.52	158.68	794,763
20 Jun 23	159.59000 -1.88	161.50	158.25	161.04	913,124
16 Jun 23	161.47000 -0.18	163.64	160.83	163.46	1,381,978
15 Jun 23	161.64999 +2.93	162.05	159.39	159.86	794,347
14 Jun 23	158.72000 -0.41	160.60	158.09	159.25	716,910
13 Jun 23	159.13000 +1.00	159.38	157.48	157.81	879,661
12 Jun 23	158.13000 +2.31	158.30	155.62	156.36	994,821
09 Jun 23	155.82001 +1.67	156.62	153.40	154.49	849,512
08 Jun 23	154.14999 +0.79	154.21	152.53	153.48	752,106
07 Jun 23	153.36000 +1.06	153.58	151.27	152.04	922,601
06 Jun 23	152.30000 +0.30	153.53	151.38	151.62	643,628
05 Jun 23	152.00000 -1.35	153.49	150.98	153.49	843,500
02 Jun 23	153.35001 +4.13	153.51	149.41	149.86	1,020,340
01 Jun 23	149.22000 +0.29	150.98	147.91	150.35	1,276,386
31 May 23	148.92999 -8.77	150.18	145.30	147.81	2,443,024
30 May 23	157.70000 +0.49	157.85	155.56	156.67	931,513
26 May 23	157.21001 -1.34	158.55	156.92	158.37	758,903
25 May 23	158.55000 +0.23	159.18	156.83	157.88	676,427
24 May 23	158.32001 -2.15	161.28	158.22	161.28	552,839
23 May 23	160.47000 -2.70	162.63	160.20	161.51	600,041
22 May 23	163.17000 -1.60	165.71	162.43	165.19	763,947
19 May 23	164.77000 -0.01	165.90	163.79	164.89	689,071
18 May 23	164.78000 -1.58	166.11	163.08	166.11	620,979
17 May 23	166.36000 +0.80	166.55	165.15	165.95	617,143
16 May 23	165.56000 -2.86	167.44	165.00	167.44	720,853
15 May 23	168.42000 -2.23	170.68	167.73	170.27	749,786
12 May 23	170.64999 -0.99	172.71	169.57	171.84	510,842
11 May 23	171.64000 -2.05	173.78	171.03	172.91	695,103
10 May 23	173.69000 +0.47	174.91	171.91	173.99	682,827
09 May 23	173.22000 +0.61	173.27	171.30	172.14	682,269
08 May 23	172.61000 -1.12	173.85	171.36	173.45	1,045,520
05 May 23	173.73000 +2.42	174.45	171.76	171.96	821,542
04 May 23	171.31000 -0.67	172.94	169.78	171.99	1,761,747
03 May 23	171.98000 +1.02	173.17	171.60	172.49	1,407,096
02 May 23	170.96001 +0.04	171.58	167.86	170.90	1,760,394
01 May 23	170.92000 +2.61	171.77	168.69	168.69	965,233
28 Apr 23	168.31000 +0.70	168.51	166.89	167.57	766,489
27 Apr 23	167.61000 +4.19	167.65	163.45	163.52	983,160
26 Apr 23	163.42000 -1.72	165.04	163.05	164.00	663,189
25 Apr 23	165.14000 -2.06	167.20	164.89	166.85	703,186
24 Apr 23	167.20000 +0.68	167.31	166.04	166.48	653,107
21 Apr 23	166.52000 -2.10	170.02	166.24	170.01	934,287
20 Apr 23	168.62000 +2.12	170.02	165.80	165.92	1,296,481
19 Apr 23	166.50000 +0.03	166.56	165.32	166.56	1,038,488
18 Apr 23	166.47000 +0.17	167.90	166.00	166.64	902,381
17 Apr 23	166.30000 +1.23	167.69	164.70	165.37	1,212,112
14 Apr 23	165.07001 +0.84	166.86	164.03	164.55	1,037,432
13 Apr 23	164.23000 -2.39	166.22	162.47	166.22	910,924
12 Apr 23	166.62000 +1.25	167.89	165.09	165.40	730,218
11 Apr 23	165.37000 +0.59	166.91	165.02	165.13	675,807
10 Apr 23	164.78000 +2.50	164.95	162.13	162.21	719,175
06 Apr 23	162.28000 +0.12	162.77	160.73	161.92	859,806
05 Apr 23	162.16000 -2.68	164.64	161.78	164.64	745,003
04 Apr 23	164.84000 -3.44	168.64	163.77	168.26	721,663
03 Apr 23	168.28000 +0.97	169.14	167.18	167.18	837,248
31 Mar 23	167.31000 +2.94	167.44	165.02	165.02	799,099
30 Mar 23	164.37000 +1.83	165.76	163.86	165.13	1,021,053
29 Mar 23	162.53999 +1.20	162.54	159.76	161.74	1,037,535
28 Mar 23	161.34000 +2.31	161.91	159.25	159.31	987,642
27 Mar 23	159.03000 +2.15	159.76	157.11	158.33	1,187,327
24 Mar 23	156.88000 +2.59	157.76	154.81	156.08	1,619,899
23 Mar 23	154.28999 -8.34	163.38	152.96	162.62	1,929,737
22 Mar 23	162.63000 -3.29	166.27	162.59	165.69	1,261,674
21 Mar 23	165.92000 +1.17	167.07	164.71	166.27	1,197,505
20 Mar 23	164.75000 +2.68	165.79	162.76	162.96	1,236,754
17 Mar 23	162.07001 -2.59	164.33	160.45	163.85	6,636,995
16 Mar 23	164.66000 +1.53	164.84	161.25	162.24	1,493,780
15 Mar 23	163.13000 -0.67	163.40	159.88	162.44	1,459,178
14 Mar 23	163.80000 +1.30	164.99	161.93	164.08	1,736,930
13 Mar 23	162.50000 -0.49	164.68	160.63	161.21	1,466,761
10 Mar 23	162.99001 -2.21	166.29	162.57	165.37	1,028,036
09 Mar 23	165.20000 -3.52	169.47	164.85	168.81	808,096
08 Mar 23	168.72000 -1.51	170.82	168.08	170.39	841,542
07 Mar 23	170.23000 -3.38	174.16	170.01	174.02	839,815
06 Mar 23	173.61000 +1.81	173.96	171.56	171.80	1,375,381
03 Mar 23	171.80000 +0.87	172.30	170.25	171.59	1,280,159
02 Mar 23	170.92999 +0.62	171.10	166.85	168.38	2,607,826
01 Mar 23	170.31000 -6.55	175.60	169.57	175.10	1,777,128
28 Feb 23	176.86000 -1.48	179.56	176.25	178.49	1,698,027
27 Feb 23	178.34000 -0.48	181.37	177.75	180.65	1,285,735
24 Feb 23	178.82001 -0.94	180.29	176.64	178.87	1,116,304
23 Feb 23	179.75999 +5.85	180.75	175.03	175.03	1,476,830
22 Feb 23	173.91000 -0.43	176.28	173.57	175.57	988,313
21 Feb 23	174.34000 -5.80	178.46	174.34	178.09	1,140,226
17 Feb 23	180.14000 +0.99	180.73	178.51	179.23	850,003
16 Feb 23	179.14999 -0.53	180.46	178.07	178.88	831,998
15 Feb 23	179.67999 +3.07	179.84	176.81	176.89	932,164
14 Feb 23	176.61000 +0.82	177.63	174.89	175.61	912,545
13 Feb 23	175.78999 +2.75	177.39	172.69	173.02	1,150,769
10 Feb 23	173.03999 +3.79	173.36	168.93	169.11	940,390
09 Feb 23	169.25000 -0.21	171.53	168.62	170.35	864,726
08 Feb 23	169.46001 +0.49	170.49	167.18	168.00	975,064
07 Feb 23	168.97000 -0.21	169.50	166.38	168.67	642,509
06 Feb 23	169.17999 +0.89	169.64	167.12	168.08	1,443,176
03 Feb 23	168.28999 -2.46	170.90	168.26	170.54	847,930
02 Feb 23	170.75000 +2.18	170.92	167.65	168.54	1,178,280
01 Feb 23	168.57001 +0.75	169.20	165.73	167.17	857,771
31 Jan 23	167.82001 +1.21	167.83	165.90	167.15	938,810
30 Jan 23	166.61000 +0.67	167.75	165.84	165.88	661,991
27 Jan 23	165.94000 -2.05	168.14	165.15	168.14	832,855
26 Jan 23	167.99001 +1.52	168.19	166.37	167.00	722,854
25 Jan 23	166.47000 +1.03	166.63	163.93	164.65	653,216
24 Jan 23	165.44000 +2.74	166.75	162.05	163.10	816,158
23 Jan 23	162.70000 +0.96	163.93	161.30	162.69	768,748
20 Jan 23	161.74001 +0.37	162.05	159.98	161.81	1,347,711
19 Jan 23	161.37000 -4.83	165.79	161.27	165.79	1,024,394
18 Jan 23	166.20000 -2.34	170.00	165.89	169.03	834,714
17 Jan 23	168.53999 -1.02	170.66	168.07	170.17	797,995
13 Jan 23	169.56000 +0.61	170.10	168.10	168.22	1,075,021
12 Jan 23	168.95000 -0.21	169.67	167.54	169.34	1,038,840
11 Jan 23	169.16000 -0.59	171.21	169.04	170.15	1,150,124
10 Jan 23	169.75000 -0.66	170.99	168.09	170.55	917,761
09 Jan 23	170.41000 -0.43	173.04	170.23	171.27	874,142
06 Jan 23	170.84000 +2.27	171.34	169.05	170.05	1,042,364
05 Jan 23	168.57001 -3.37	171.70	167.40	171.58	995,744
04 Jan 23	171.94000 +2.13	172.35	169.52	169.71	1,133,545
03 Jan 23	169.81000 -3.70	173.18	168.92	173.18	1,924,388
30 Dec 22	173.50999 -1.73	174.80	172.08	174.80	680,809
29 Dec 22	175.24001 +0.05	176.48	174.93	175.70	454,682
28 Dec 22	175.19000 -2.10	178.36	175.11	177.29	428,481
27 Dec 22	177.28999 +0.72	178.25	176.60	177.30	545,363
23 Dec 22	176.57001 +1.58	176.59	174.07	174.99	385,217
22 Dec 22	174.99001 -2.97	176.89	173.45	176.73	615,621
21 Dec 22	177.96001 +2.33	178.58	175.90	176.60	494,308
20 Dec 22	175.63000 -0.24	176.93	175.19	176.11	712,146
19 Dec 22	175.87000 -0.94	177.84	174.88	177.14	604,854
16 Dec 22	176.81000 -1.95	178.08	174.65	177.04	1,663,602
15 Dec 22	178.75999 -0.32	179.13	176.94	177.93	893,791
14 Dec 22	179.08000 +1.03	180.96	177.55	178.40	851,291
13 Dec 22	178.05000 -3.97	184.80	177.15	184.80	1,398,245
12 Dec 22	182.02000 -0.24	182.02	177.29	178.43	1,116,905
09 Dec 22	182.25999 -3.37	185.74	181.94	184.55	910,388
08 Dec 22	185.63000 +2.77	186.30	183.52	183.73	971,849
07 Dec 22	182.86000 +0.20	184.74	181.93	182.40	800,109
06 Dec 22	182.66000 -2.26	186.50	180.88	184.87	951,882
05 Dec 22	184.92000 -2.36	185.68	183.20	185.65	980,822
02 Dec 22	187.28000 +2.38	187.73	182.83	184.14	864,495
01 Dec 22	184.89999 +1.57	185.40	182.47	183.12	841,877
30 Nov 22	183.33000 +2.78	183.33	178.64	180.04	1,679,929
29 Nov 22	180.55000 -2.68	183.72	180.22	182.94	1,212,178
28 Nov 22	183.23000 -2.87	185.49	183.04	185.05	828,010
25 Nov 22	186.10001 +2.18	186.11	183.97	184.52	404,365
23 Nov 22	183.92000 -0.07	185.00	183.70	183.96	575,513
22 Nov 22	183.99001 +1.70	184.88	182.64	183.56	722,317
21 Nov 22	182.28999 +1.61	183.74	180.20	180.83	620,988
18 Nov 22	180.67999 +1.28	181.88	179.02	181.30	785,981
17 Nov 22	179.39999 -0.50	179.50	176.54	178.70	884,297
16 Nov 22	179.89999 -1.53	182.85	177.16	178.32	937,419
15 Nov 22	181.42999 +1.66	182.09	178.50	181.27	921,216
14 Nov 22	179.77000 +1.81	182.15	177.41	177.77	884,637
11 Nov 22	177.96001 -4.24	183.48	177.23	182.57	1,162,977
10 Nov 22	182.20000 +3.82	183.00	180.32	182.71	1,092,675
09 Nov 22	178.38000 -2.19	181.35	177.79	180.07	978,120
08 Nov 22	180.57001 +0.55	182.23	178.69	180.65	692,809
07 Nov 22	180.02000 +25.53	180.16	177.85	178.36	680,650
14 Oct 22	154.49001 -2.05	157.97	154.41	157.47	907,242
13 Oct 22	156.53999 +1.62	157.69	151.64	152.73	714,032
12 Oct 22	154.92000 -1.86	157.27	154.88	156.78	653,030
11 Oct 22	156.78000 +2.28	157.94	154.70	154.91	1,221,638
10 Oct 22	154.50000 +0.63	155.46	153.31	154.74	560,719
07 Oct 22	153.87000 -2.96	155.71	153.09	155.71	679,074
06 Oct 22	156.83000 -0.68	158.48	156.36	157.51	604,421
05 Oct 22	157.50999 +1.04	158.54	154.92	155.63	771,549
04 Oct 22	156.47000 +3.56	156.69	154.44	154.65	784,192
03 Oct 22	152.91000 +3.59	154.10	150.03	150.73	804,794
30 Sep 22	149.32001 -0.38	151.54	148.34	150.01	905,029
29 Sep 22	149.70000 -2.97	151.15	148.99	151.11	861,917
28 Sep 22	152.67000 +4.03	153.79	148.76	149.65	828,094
27 Sep 22	148.64000 -0.49	151.26	147.70	150.36	744,564
26 Sep 22	149.13000 -1.91	151.86	148.77	151.00	971,956
23 Sep 22	151.03999 -3.28	153.46	149.71	153.00	920,776
22 Sep 22	154.32001 -1.28	155.84	153.62	155.84	808,002
21 Sep 22	155.60001 -1.55	160.26	155.59	158.30	675,874
20 Sep 22	157.14999 -1.38	157.74	155.15	157.07	720,207
19 Sep 22	158.53000 +3.85	158.61	154.16	154.16	1,037,551
16 Sep 22	154.67999 +0.27	155.78	152.68	153.27	2,068,304
15 Sep 22	154.41000 -1.88	156.93	153.66	156.60	1,002,680
14 Sep 22	156.28999 -1.65	158.93	155.29	158.70	898,250
13 Sep 22	157.94000 -5.21	161.92	157.70	160.76	1,093,048
12 Sep 22	163.14999 +0.35	164.99	162.60	163.51	925,202
09 Sep 22	162.80000 +0.86	163.50	162.18	162.34	971,490
08 Sep 22	161.94000 -0.01	162.07	160.32	161.07	1,327,028
07 Sep 22	161.95000 +4.56	162.38	157.66	157.66	1,572,713
06 Sep 22	157.39000 +0.14	158.15	155.10	157.30	1,110,137
02 Sep 22	157.25000 +0.47	159.71	156.67	157.76	1,455,368
01 Sep 22	156.78000 +0.77	156.82	154.38	154.71	813,575
31 Aug 22	156.00999 -0.20	157.18	155.31	156.21	937,701
30 Aug 22	156.21001 -0.94	158.03	155.68	157.28	910,610
29 Aug 22	157.14999 +0.73	157.83	154.30	155.37	716,637
26 Aug 22	156.42000 -3.30	160.42	156.35	160.06	716,364
25 Aug 22	159.72000 +2.45	159.90	157.16	157.62	693,968
24 Aug 22	157.27000 -0.47	158.05	155.81	156.95	722,829
23 Aug 22	157.74001 +0.79	158.76	156.76	157.30	641,396
22 Aug 22	156.95000 -2.90	159.18	155.53	158.39	866,027
19 Aug 22	159.85001 -0.12	161.04	158.76	159.43	1,757,086
18 Aug 22	159.97000 -0.62	161.45	159.26	160.56	610,890
17 Aug 22	160.59000 +1.44	161.34	157.59	158.31	648,361
16 Aug 22	159.14999 +0.67	160.25	158.40	158.51	662,676
15 Aug 22	158.48000 +0.38	159.46	157.02	157.40	530,379
12 Aug 22	158.10001 +1.49	158.10	156.46	156.46	551,955
11 Aug 22	156.61000 +1.65	157.54	155.58	156.00	1,025,031
10 Aug 22	154.96001 +2.89	155.60	153.89	153.90	803,842
09 Aug 22	152.07001 +0.17	152.98	151.20	151.91	925,226
08 Aug 22	151.89999 +0.92	153.34	151.51	152.00	616,366
05 Aug 22	150.98000 +1.05	151.26	148.54	148.98	684,381
04 Aug 22	149.92999 -1.10	151.65	149.83	150.85	847,589
03 Aug 22	151.03000 +0.27	152.00	150.29	151.49	728,864
02 Aug 22	150.75999 -2.17	152.93	150.22	152.93	843,793
01 Aug 22	152.92999 +0.06	154.13	151.66	151.94	960,760
29 Jul 22	152.87000 +3.26	153.65	149.37	149.74	2,084,782
28 Jul 22	149.61000 +3.24	150.24	146.03	146.50	1,111,937
27 Jul 22	146.37000 +3.64	146.45	142.12	145.92	1,112,467
26 Jul 22	142.73000 -1.80	144.18	141.90	143.03	901,750
25 Jul 22	144.53000 +0.04	145.30	144.02	145.00	737,614
22 Jul 22	144.49001 +1.94	145.26	143.00	143.26	1,017,061
21 Jul 22	142.55000 +0.03	142.65	140.62	142.00	650,469
20 Jul 22	142.52000 +0.73	142.65	140.74	141.00	610,160
19 Jul 22	141.78999 +3.66	141.97	138.94	139.64	716,567
18 Jul 22	138.13000 -0.41	139.57	137.73	138.78	830,775
15 Jul 22	138.53999 +1.85	138.88	137.14	138.19	579,006
14 Jul 22	136.69000 -0.61	137.01	134.59	135.17	638,791
13 Jul 22	137.30000 +0.35	138.19	135.47	136.19	871,108
12 Jul 22	136.95000 -0.66	139.31	136.17	137.55	754,242
11 Jul 22	137.61000 +0.47	138.55	136.42	136.75	562,409
08 Jul 22	137.14000 -0.83	138.52	137.05	138.23	567,597
07 Jul 22	137.97000 +2.67	138.41	136.00	136.00	773,839
06 Jul 22	135.30000 +0.06	136.41	133.52	135.53	841,992
05 Jul 22	135.24001 +1.89	135.29	131.45	131.89	684,732
01 Jul 22	133.35001 +0.35	134.34	131.27	132.59	1,008,685
30 Jun 22	133.00000 -0.51	134.36	131.54	132.37	845,501
29 Jun 22	133.50999 -1.94	135.81	133.06	135.81	681,827
28 Jun 22	135.45000 -1.69	138.78	135.15	137.47	649,894
27 Jun 22	137.14000 +0.39	138.34	136.26	137.22	571,286
24 Jun 22	136.75000 +3.46	136.88	133.60	134.47	1,195,549
23 Jun 22	133.28999 +1.67	133.40	131.21	132.22	627,652
22 Jun 22	131.62000 +0.81	131.92	129.25	129.75	741,036
21 Jun 22	130.81000 +3.59	131.04	127.09	128.55	818,076
17 Jun 22	127.22000 -1.09	129.39	126.95	128.11	1,724,941
16 Jun 22	128.31000 -4.11	130.26	127.71	130.13	832,328
15 Jun 22	132.42000 -0.02	133.84	130.77	133.08	772,364
14 Jun 22	132.44000 +0.83	133.57	131.04	132.22	881,945
13 Jun 22	131.61000 -4.32	133.71	130.61	133.16	920,011
10 Jun 22	135.92999 -3.66	137.70	135.86	137.22	838,032
09 Jun 22	139.59000 +0.13	141.99	139.12	139.50	809,262
08 Jun 22	139.46001 -1.35	140.88	139.30	140.17	457,883
07 Jun 22	140.81000 +1.15	140.89	137.38	138.12	660,534
06 Jun 22	139.66000 +3.71	139.78	135.74	136.77	721,109
03 Jun 22	135.95000 -0.83	137.11	135.46	136.38	494,383
02 Jun 22	136.78000 +0.96	136.86	134.19	135.35	562,934
01 Jun 22	135.82001 -0.91	137.81	135.24	137.52	621,324
31 May 22	136.73000 -2.45	138.24	136.25	137.52	1,326,872
27 May 22	139.17999 +3.14	139.21	136.41	136.76	630,817
26 May 22	136.03999 +2.87	136.51	134.18	135.00	635,718
25 May 22	133.17000 +2.24	133.31	129.51	130.02	1,083,456
24 May 22	130.92999 +1.29	131.55	127.93	129.26	788,569
23 May 22	129.64000 +1.10	130.65	127.96	129.44	1,055,565
20 May 22	128.53999 -3.46	132.75	125.55	132.75	998,983
19 May 22	132.00000 +0.52	133.88	129.94	130.18	956,639
18 May 22	131.48000 -6.13	135.92	130.26	135.92	912,366
17 May 22	137.61000 +1.34	138.52	136.51	137.00	709,012
16 May 22	136.27000 +1.49	136.93	132.66	134.43	627,116
13 May 22	134.78000 +2.08	135.40	132.81	133.57	627,972
12 May 22	132.70000 +3.44	132.76	128.92	129.55	832,625
11 May 22	129.25999 -1.69	132.47	129.10	130.91	648,099
10 May 22	130.95000 -0.99	133.93	129.38	133.51	823,599
09 May 22	131.94000 +1.15	133.34	128.95	129.20	714,214
06 May 22	130.78999 +0.49	131.65	127.77	129.50	747,470
05 May 22	130.30000 -4.88	134.56	128.81	133.73	775,082
04 May 22	135.17999 +3.41	135.37	130.35	131.80	779,228
03 May 22	131.77000 +1.28	132.35	129.85	130.90	749,125
02 May 22	130.49001 +0.44	132.59	128.26	130.87	744,503
29 Apr 22	130.05000 -3.14	134.18	129.79	132.64	1,261,487
28 Apr 22	133.19000 -0.74	134.57	130.37	134.00	816,137
27 Apr 22	133.92999 -0.01	136.07	133.63	134.17	696,226
26 Apr 22	133.94000 -0.22	135.57	132.73	132.88	624,353
25 Apr 22	134.16000 +0.52	134.42	130.47	133.58	790,833
22 Apr 22	133.64000 -4.49	138.14	133.45	137.88	890,600
21 Apr 22	138.13000 +0.46	141.11	137.68	138.99	994,506
20 Apr 22	137.67000 +3.85	138.08	135.33	135.33	775,159
19 Apr 22	133.82001 +2.68	133.98	131.32	131.33	558,689
18 Apr 22	131.14000 +0.20	132.34	130.31	130.31	481,315
14 Apr 22	130.94000 -0.58	133.13	130.87	131.82	444,363
13 Apr 22	131.52000 -0.17	132.43	130.45	131.67	568,644
12 Apr 22	131.69000 +1.03	133.18	131.11	131.60	567,446
11 Apr 22	130.66000 -1.36	133.45	130.50	132.00	460,669
08 Apr 22	132.02000 +2.82	132.28	128.26	129.25	992,250
07 Apr 22	129.20000 +1.59	129.71	125.99	127.49	595,217
06 Apr 22	127.61000 +0.71	127.96	125.32	126.03	718,215
05 Apr 22	126.90000 -2.38	129.63	126.69	128.54	725,459
04 Apr 22	129.28000 +3.35	129.77	124.85	125.88	1,435,245
01 Apr 22	125.93000 -0.09	127.97	125.45	127.21	687,865
31 Mar 22	126.02000 -2.81	129.04	126.01	128.42	911,809
30 Mar 22	128.83000 -1.45	130.28	128.21	129.59	586,524
29 Mar 22	130.28000 +2.64	130.45	128.13	128.50	542,819
28 Mar 22	127.64000 -0.90	128.69	126.64	128.30	539,980
25 Mar 22	128.53999 +0.45	128.77	127.29	128.50	433,789
24 Mar 22	128.09000 +0.60	128.87	127.45	128.22	524,356
23 Mar 22	127.49000 -0.67	127.98	126.58	127.72	522,212
22 Mar 22	128.16000 -0.12	129.36	127.50	129.24	534,050
21 Mar 22	128.28000 -0.72	130.00	126.63	129.00	1,124,331
18 Mar 22	129.00000 +0.95	129.55	125.34	128.25	1,780,974
17 Mar 22	128.05000 -0.02	128.29	126.93	126.93	1,083,196
16 Mar 22	128.07001 +3.54	128.12	125.53	125.53	1,097,302
15 Mar 22	124.53000 +2.43	124.86	122.90	123.13	727,891
14 Mar 22	122.10000 +0.41	124.90	121.61	123.06	761,585
11 Mar 22	121.69000 -1.07	124.00	121.55	123.30	626,199
10 Mar 22	122.76000 +1.25	123.02	119.00	119.94	959,162
09 Mar 22	121.51000 +1.75	123.10	121.15	121.86	666,041
08 Mar 22	119.76000 +1.17	122.68	118.34	119.29	895,090
07 Mar 22	118.59000 -4.00	122.88	118.17	122.63	1,245,811
04 Mar 22	122.59000 -1.24	122.67	120.62	122.11	838,482
03 Mar 22	123.83000 -1.09	125.39	122.89	124.63	676,971
02 Mar 22	124.92000 +4.65	125.42	121.45	122.20	939,907
01 Mar 22	120.27000 -1.89	123.76	119.64	122.10	766,852
28 Feb 22	122.16000 -1.30	122.38	120.00	121.64	922,747
25 Feb 22	123.46000 +2.60	123.73	120.79	120.98	618,692
24 Feb 22	120.86000 +2.02	121.13	115.63	116.28	962,944
23 Feb 22	118.84000 -4.75	124.77	118.67	123.50	1,178,699
22 Feb 22	123.59000 -3.27	126.59	122.73	126.18	914,412
18 Feb 22	126.86000 -0.75	128.88	126.49	128.62	930,521
17 Feb 22	127.61000 -2.35	133.98	127.57	130.38	902,993
16 Feb 22	129.96001 +0.95	130.57	127.58	128.29	698,649
15 Feb 22	129.00999 +1.95	129.70	127.58	128.83	619,173
14 Feb 22	127.06000 +0.37	128.65	125.98	126.44	795,841
11 Feb 22	126.69000 -0.70	128.81	126.10	127.79	503,509
10 Feb 22	127.39000 -4.71	130.46	126.59	129.65	743,253
09 Feb 22	132.10001 +1.98	133.35	131.05	131.05	425,477
08 Feb 22	130.12000 +1.91	131.35	128.48	128.99	477,026
07 Feb 22	128.21001 -1.61	130.09	128.13	130.00	558,929
04 Feb 22	129.82001 -2.94	132.27	128.52	131.68	507,777
03 Feb 22	132.75999 -2.48	135.20	132.35	135.06	439,532
02 Feb 22	135.24001 +0.96	135.71	133.00	134.25	614,977
01 Feb 22	134.28000 +1.05	134.54	131.57	133.96	574,200
31 Jan 22	133.23000 +2.90	133.27	129.05	129.33	1,185,054
28 Jan 22	130.33000 +0.44	130.64	126.78	129.59	624,890
27 Jan 22	129.89000 -2.14	134.94	129.35	133.79	587,628
26 Jan 22	132.03000 +0.37	134.57	131.18	133.00	956,322
25 Jan 22	131.66000 -3.32	133.37	129.75	132.47	745,041
24 Jan 22	134.98000 +4.40	135.44	128.12	128.64	913,390
21 Jan 22	130.58000 -0.92	132.95	130.19	131.45	555,372
20 Jan 22	131.50000 -2.85	135.28	131.07	134.55	566,960
19 Jan 22	134.35001 -2.22	137.95	134.33	137.05	517,937
18 Jan 22	136.57001 -1.54	137.69	134.46	136.82	629,321
14 Jan 22	138.11000 -0.89	138.71	136.63	137.80	498,637
13 Jan 22	139.00000 +0.11	140.87	138.37	138.71	483,925
12 Jan 22	138.89000 +1.48	139.80	137.65	138.52	608,118
11 Jan 22	137.41000 -0.63	137.92	135.53	137.90	539,376
10 Jan 22	138.03999 -0.90	138.87	136.51	138.65	597,901
07 Jan 22	138.94000 -1.36	140.64	138.87	140.05	450,375
06 Jan 22	140.30000 +1.36	140.72	138.07	139.00	475,128
05 Jan 22	138.94000 -1.40	142.97	138.86	140.98	687,463
04 Jan 22	140.34000 +2.41	141.52	138.56	138.69	590,316
03 Jan 22	137.92999 -2.27	141.10	136.59	140.76	417,828
31 Dec 21	140.20000 +0.82	141.29	138.72	139.25	555,906
30 Dec 21	139.38000 -0.22	140.51	139.09	139.60	350,571
29 Dec 21	139.60001 +1.55	140.12	138.24	138.81	303,291
28 Dec 21	138.05000 +0.34	138.58	137.42	137.42	360,700
27 Dec 21	137.71001 +2.34	137.98	136.07	136.28	312,514
23 Dec 21	135.37000 +0.12	137.00	135.36	135.88	307,493
22 Dec 21	135.25000 +0.90	135.63	134.35	134.65	471,491
21 Dec 21	134.35001 +2.99	134.97	132.37	132.85	730,002
20 Dec 21	131.36000 -1.89	131.94	129.08	131.94	551,540
17 Dec 21	133.25000 -2.76	136.44	132.89	136.44	1,864,511
16 Dec 21	136.00999 +2.99	137.12	133.04	133.89	789,722
15 Dec 21	133.02000 +1.12	133.06	131.24	131.72	703,054
14 Dec 21	131.89999 -0.61	132.86	131.65	132.40	464,020
13 Dec 21	132.50999 -2.32	134.82	131.65	134.82	502,210
10 Dec 21	134.83000 +0.65	135.29	133.77	135.07	433,300
09 Dec 21	134.17999 +0.21	135.34	133.35	133.94	533,634
08 Dec 21	133.97000 +0.18	134.66	132.99	133.98	758,036
07 Dec 21	133.78999 +1.83	134.73	132.64	132.93	1,018,608
06 Dec 21	131.96001 +2.78	133.00	130.25	130.79	656,004
03 Dec 21	129.17999 -0.69	130.67	128.22	130.67	534,934
02 Dec 21	129.87000 +3.49	130.87	126.42	126.42	979,774
01 Dec 21	126.38000 -1.36	130.60	126.37	130.02	734,402
30 Nov 21	127.74000 -5.17	132.68	127.58	131.86	1,721,054
29 Nov 21	132.91000 +0.53	134.25	131.96	133.35	831,923
26 Nov 21	132.38000 -3.98	133.74	132.00	133.64	353,914
24 Nov 21	136.36000 -1.50	137.57	136.33	137.22	373,153
23 Nov 21	137.86000 +1.00	138.30	136.50	137.04	645,373
22 Nov 21	136.86000 +1.62	139.11	135.51	135.51	608,424
19 Nov 21	135.24001 -0.79	136.24	134.34	135.89	747,773
18 Nov 21	136.03000 -0.71	137.64	135.47	137.64	845,863
17 Nov 21	136.74001 -0.11	137.21	135.67	137.15	421,278
16 Nov 21	136.85001 -0.16	138.23	136.55	136.89	437,720
15 Nov 21	137.00999 +1.09	137.16	135.70	136.60	544,834
12 Nov 21	135.92000 +0.80	136.26	134.97	135.40	298,637
11 Nov 21	135.12000 +0.93	135.53	134.16	134.38	352,655
10 Nov 21	134.19000 -0.54	135.80	133.94	134.41	413,342
09 Nov 21	134.73000 -0.39	135.69	134.20	134.54	456,380
08 Nov 21	135.12000 -1.24	137.03	134.71	137.03	400,033
05 Nov 21	136.36000 +2.62	136.73	135.11	135.11	525,880
04 Nov 21	133.74001 -0.47	135.79	133.05	134.76	608,776
03 Nov 21	134.21001 +0.29	135.04	133.57	133.80	400,408
02 Nov 21	133.92000 +2.19	134.52	131.72	132.19	497,288
01 Nov 21	131.73000 +0.62	131.93	130.57	131.93	497,649
29 Oct 21	131.11000 -0.53	132.21	130.07	131.64	777,701
28 Oct 21	131.64000 -0.79	133.29	130.33	132.67	527,828
27 Oct 21	132.42999 -2.13	134.56	132.38	134.56	526,035
26 Oct 21	134.56000 +1.02	135.36	133.11	134.07	711,601
25 Oct 21	133.53999 +0.51	133.99	132.16	133.48	773,123
22 Oct 21	133.03000 -1.48	137.15	132.55	135.15	807,652
21 Oct 21	134.50999 +4.86	135.55	129.09	129.50	1,178,317
20 Oct 21	129.64999 +1.86	129.94	128.04	128.04	608,794
19 Oct 21	127.79000 +1.01	128.46	127.26	127.70	398,505
18 Oct 21	126.78000 -0.41	127.91	126.00	126.45	425,063
15 Oct 21	127.19000 -0.15	128.75	127.11	128.34	358,396
14 Oct 21	127.34000 +3.17	127.51	124.76	125.16	419,143
13 Oct 21	124.17000 -0.97	125.50	123.40	124.96	462,125
12 Oct 21	125.14000 -1.04	126.93	124.82	126.10	386,786
11 Oct 21	126.18000 +0.14	127.45	125.71	126.10	371,824
08 Oct 21	126.04000 +0.65	126.71	125.02	125.37	329,388
07 Oct 21	125.39000 +2.22	125.99	124.31	124.31	518,907
06 Oct 21	123.17000 -0.51	123.66	120.87	122.27	506,823
05 Oct 21	123.68000 +1.31	124.51	121.59	122.43	623,668
04 Oct 21	122.37000 +0.55	124.16	121.46	122.08	585,291
01 Oct 21	121.82000 +0.59	122.87	118.62	121.65	494,623
30 Sep 21	121.23000 -2.93	124.50	121.19	124.50	728,102
29 Sep 21	124.16000 +0.96	124.78	123.35	123.80	336,658
28 Sep 21	123.20000 -1.45	125.42	122.82	125.23	404,793
27 Sep 21	124.65000 +1.63	124.68	123.73	123.73	472,720
24 Sep 21	123.02000 -0.38	123.84	122.55	122.91	359,654
23 Sep 21	123.40000 +1.06	124.39	123.07	123.19	557,137
22 Sep 21	122.34000 +1.23	123.40	121.28	122.11	480,098
21 Sep 21	121.11000 +0.58	122.19	120.25	121.54	476,607
20 Sep 21	120.53000 -1.47	120.86	119.06	120.16	593,252
17 Sep 21	122.00000 -2.19	124.31	121.92	123.67	1,030,250
16 Sep 21	124.19000 +0.04	125.11	123.55	124.25	651,830
15 Sep 21	124.15000 +4.15	124.59	119.18	119.74	1,075,623
14 Sep 21	120.00000 +0.79	120.09	117.72	119.00	740,919
13 Sep 21	119.21000 +0.83	120.17	118.59	119.37	614,058
10 Sep 21	118.38000 -0.81	120.09	118.18	119.86	807,905
09 Sep 21	119.19000 -0.63	120.92	119.01	119.40	723,741
08 Sep 21	119.82000 -0.30	120.79	119.26	120.05	504,682
07 Sep 21	120.12000 -2.06	121.97	120.05	121.89	442,433
03 Sep 21	122.18000 -0.31	122.94	121.69	122.30	432,062
02 Sep 21	122.49000 -0.47	122.84	121.47	122.32	527,332
01 Sep 21	122.96000 +0.77	123.20	121.04	122.64	590,984
31 Aug 21	122.19000 -1.45	124.00	121.72	123.94	786,304
30 Aug 21	123.64000 -0.02	124.48	123.53	124.08	268,385
27 Aug 21	123.66000 +0.94	123.94	122.63	122.87	409,762
26 Aug 21	122.72000 -2.02	124.55	122.67	124.55	333,925
25 Aug 21	124.74000 +1.51	125.57	122.97	123.19	548,465
24 Aug 21	123.23000 +0.70	123.92	122.39	122.52	558,135
23 Aug 21	122.53000 -1.29	124.57	122.52	124.57	357,489
20 Aug 21	123.82000 +1.32	124.23	122.50	122.50	439,716
19 Aug 21	122.50000 -0.98	123.76	121.80	122.42	435,798
18 Aug 21	123.48000 -0.19	125.29	123.00	123.14	559,452
17 Aug 21	123.67000 -2.26	125.00	122.30	125.00	437,676
16 Aug 21	125.93000 +1.29	126.07	123.11	124.20	461,021
13 Aug 21	124.64000 -0.63	125.33	124.27	125.25	394,083
12 Aug 21	125.27000 -0.47	126.03	124.59	125.92	330,213
11 Aug 21	125.74000 +0.97	125.92	123.98	124.78	376,383
10 Aug 21	124.77000 +0.80	125.28	123.60	123.77	406,593
09 Aug 21	123.97000 -0.31	124.43	123.32	123.74	438,817
06 Aug 21	124.28000 +0.09	125.76	123.71	125.41	550,566
05 Aug 21	124.19000 -0.70	126.22	123.29	125.59	518,237
04 Aug 21	124.89000 -3.27	127.66	124.88	127.22	454,384
03 Aug 21	128.16000 +1.70	128.63	126.00	127.16	613,812
02 Aug 21	126.46000 -0.46	128.94	126.05	127.87	627,229
30 Jul 21	126.92000 -1.00	128.50	126.38	127.51	1,766,562
29 Jul 21	127.92000 +1.87	128.31	126.51	127.04	740,907
28 Jul 21	126.05000 -2.83	129.27	126.00	129.04	642,699
27 Jul 21	128.88000 +0.17	129.10	127.10	127.97	571,633
26 Jul 21	128.71001 -0.38	129.93	127.84	128.65	694,746
23 Jul 21	129.09000 +2.72	129.57	126.77	127.31	648,307
22 Jul 21	126.37000 -2.80	132.15	126.00	132.15	966,556
21 Jul 21	129.17000 +0.84	129.95	128.52	128.95	667,932
20 Jul 21	128.33000 +2.70	129.31	125.40	126.45	751,925
19 Jul 21	125.63000 -1.98	126.65	124.62	126.05	638,578
16 Jul 21	127.61000 -1.40	129.89	127.38	129.65	382,306
15 Jul 21	129.00999 +0.22	129.61	128.05	128.05	437,494
14 Jul 21	128.78999 +1.13	128.88	127.35	128.15	527,205
13 Jul 21	127.66000 -1.84	129.22	127.47	128.77	516,500
12 Jul 21	129.50000 -0.02	130.00	128.02	128.76	486,299
09 Jul 21	129.52000 +2.37	129.74	128.19	129.11	642,858
08 Jul 21	127.15000 -1.47	128.55	126.47	126.85	712,263
07 Jul 21	128.62000 +1.18	129.20	126.68	126.82	421,788
06 Jul 21	127.44000 -1.62	129.16	126.39	128.92	655,390
02 Jul 21	129.06000 +0.75	129.39	128.17	128.66	452,005
01 Jul 21	128.31000 +1.84	128.46	126.54	126.99	506,314
30 Jun 21	126.47000 -0.24	127.21	125.84	126.60	471,141
29 Jun 21	126.71000 +1.20	127.57	126.31	126.31	385,006
28 Jun 21	125.51000 -2.14	127.29	125.15	127.24	439,805
25 Jun 21	127.65000 +1.49	127.92	126.50	126.50	711,857
24 Jun 21	126.16000 +0.84	126.62	125.25	126.01	447,546
23 Jun 21	125.32000 +0.37	126.21	124.40	125.24	599,274
22 Jun 21	124.95000 +0.53	125.52	123.09	124.52	607,302
21 Jun 21	124.42000 +3.30	124.71	122.07	122.43	706,037
18 Jun 21	121.12000 -1.76	121.48	120.07	120.85	1,703,577
17 Jun 21	122.88000 -2.97	126.06	121.85	125.92	936,038
16 Jun 21	125.85000 -1.42	127.38	125.65	126.92	773,082
15 Jun 21	127.27000 -0.34	127.35	126.01	127.21	692,377
14 Jun 21	127.61000 -1.42	128.73	126.81	128.60	684,202
11 Jun 21	129.03000 +1.32	129.30	128.05	128.25	519,607
10 Jun 21	127.71000 -0.68	129.60	127.61	129.29	470,201
09 Jun 21	128.39000 -1.03	129.69	128.06	129.09	700,320
08 Jun 21	129.42000 +1.55	129.71	127.31	127.31	656,606
07 Jun 21	127.87000 -2.08	130.19	127.61	130.17	620,230
04 Jun 21	129.95000 +0.79	129.96	128.33	129.56	480,391
03 Jun 21	129.16000 -1.66	130.01	128.35	129.54	622,703
02 Jun 21	130.82001 -1.27	132.51	130.51	132.51	619,910
01 Jun 21	132.09000 +0.97	133.08	131.39	132.00	684,754
28 May 21	131.12000 +0.66	131.77	130.11	130.55	676,880
27 May 21	130.46001 -0.39	132.49	130.37	132.04	1,268,810
26 May 21	130.85001 +0.87	131.52	129.63	130.68	779,670
25 May 21	129.98000 -1.42	131.83	129.77	131.25	911,302
24 May 21	131.39999 -0.03	132.16	131.00	132.00	558,860
21 May 21	131.42999 +0.62	133.31	130.94	130.94	956,101
20 May 21	130.81000 +1.17	131.10	128.72	129.66	773,748
19 May 21	129.64000 -1.54	130.30	128.44	129.55	1,501,060
18 May 21	131.17999 -1.17	133.00	131.06	132.43	873,200
17 May 21	132.35001 +0.39	133.34	131.40	131.98	623,566
14 May 21	131.96001 +1.01	132.24	130.14	131.23	573,764
13 May 21	130.95000 +3.48	131.46	127.82	127.88	866,543
12 May 21	127.47000 -3.77	131.55	127.34	131.13	798,473
11 May 21	131.24001 -2.36	133.54	130.71	132.86	744,276
10 May 21	133.60001 +0.14	135.93	133.50	134.31	613,076
07 May 21	133.46001 +1.08	133.96	130.89	131.39	583,651
06 May 21	132.38000 +0.73	132.87	131.15	132.61	657,176
05 May 21	131.64999 +1.39	132.40	130.24	130.24	889,200
04 May 21	130.25999 +3.01	130.35	127.01	127.76	976,000
03 May 21	127.25000 +2.28	128.46	125.71	125.95	687,651
30 Apr 21	124.97000 -0.77	125.74	124.52	125.68	1,406,298
29 Apr 21	125.74000 +1.05	127.44	125.33	125.33	1,130,671
28 Apr 21	124.69000 +1.53	124.75	122.89	123.59	1,008,625
27 Apr 21	123.16000 +0.95	123.35	121.59	122.67	875,252
26 Apr 21	122.21000 -0.12	123.23	121.46	123.01	840,811
23 Apr 21	122.33000 +2.97	122.94	119.52	120.71	756,328
22 Apr 21	119.36000 -1.88	123.22	118.59	120.95	1,231,069
21 Apr 21	121.24000 +1.99	121.92	118.92	119.92	785,840
20 Apr 21	119.25000 -0.15	120.00	118.57	119.53	868,952
19 Apr 21	119.40000 -0.62	119.98	118.86	119.68	741,275
16 Apr 21	120.02000 +1.57	120.56	118.99	119.38	705,247
15 Apr 21	118.45000 +0.79	118.53	117.46	118.16	484,611
14 Apr 21	117.66000 +1.67	118.16	115.66	115.66	592,977
13 Apr 21	115.99000 -1.76	116.75	115.19	116.67	850,636
12 Apr 21	117.75000 +0.86	118.02	116.82	117.50	479,639
09 Apr 21	116.89000 +1.17	116.97	115.32	116.46	1,015,132
08 Apr 21	115.72000 -0.96	116.57	115.27	116.15	614,214
07 Apr 21	116.68000 -0.79	117.82	116.15	117.15	529,782
06 Apr 21	117.47000 +0.24	118.13	116.50	117.10	580,542
05 Apr 21	117.23000 +0.61	118.26	116.39	117.50	574,774
01 Apr 21	116.62000 +1.03	116.67	115.19	115.97	522,374
31 Mar 21	115.59000 -1.98	117.15	115.22	116.57	903,064
30 Mar 21	117.57000 +0.41	117.86	116.66	117.26	561,454
29 Mar 21	117.16000 -1.39	118.51	116.80	117.50	531,979
26 Mar 21	118.55000 +1.52	118.62	116.95	117.69	654,668
25 Mar 21	117.03000 +2.22	117.18	113.64	115.20	701,473
24 Mar 21	114.81000 +0.03	116.38	114.74	114.75	689,894
23 Mar 21	114.78000 -0.55	116.50	114.08	114.28	750,425
22 Mar 21	115.33000 -1.98	116.89	114.46	116.84	891,686
19 Mar 21	117.31000 +1.37	118.00	114.02	115.66	3,229,544
18 Mar 21	115.94000 +1.32	117.53	114.50	114.64	714,291
17 Mar 21	114.62000 +0.17	116.15	114.40	115.02	619,938
16 Mar 21	114.45000 -1.53	115.33	113.08	115.33	571,811
15 Mar 21	115.98000 +1.39	116.06	112.96	114.14	803,085
12 Mar 21	114.59000 +1.02	115.72	113.96	114.86	584,281
11 Mar 21	113.57000 -1.59	115.47	113.33	114.43	723,367
10 Mar 21	115.16000 +1.67	115.75	112.79	113.94	538,160
09 Mar 21	113.49000 -3.38	117.00	113.46	116.66	1,167,256
08 Mar 21	116.87000 +4.12	118.84	112.64	113.43	1,357,973
05 Mar 21	112.75000 +5.16	113.17	108.15	108.74	864,894
04 Mar 21	107.59000 -2.69	110.92	105.85	109.10	983,811
03 Mar 21	110.28000 +1.09	112.71	109.28	109.55	977,218
02 Mar 21	109.19000 +0.88	109.92	106.56	108.11	948,131
01 Mar 21	108.31000 +2.96	109.14	106.16	106.39	1,033,923
26 Feb 21	105.35000 -0.04	107.07	104.87	106.20	1,510,066
25 Feb 21	105.39000 -0.92	107.12	104.84	106.31	551,868
24 Feb 21	106.31000 +1.46	107.06	104.36	104.85	676,786
23 Feb 21	104.85000 +0.28	106.38	104.24	105.00	1,035,095
22 Feb 21	104.57000 +2.21	105.05	101.43	101.46	733,855
19 Feb 21	102.36000 +1.28	102.90	100.32	101.77	921,304
18 Feb 21	101.08000 +2.14	101.66	98.24	98.24	945,347
17 Feb 21	98.94000 -2.98	101.40	98.23	101.25	1,102,836
16 Feb 21	101.92000 +2.60	102.63	99.69	100.08	858,061
12 Feb 21	99.32000 -1.21	101.23	98.66	99.62	897,241
11 Feb 21	100.53000 -2.58	103.23	100.40	103.11	718,735
10 Feb 21	103.11000 -0.55	104.29	102.43	104.13	538,770
09 Feb 21	103.66000 +0.08	104.28	102.97	103.65	648,150
08 Feb 21	103.58000 +1.93	103.63	101.74	102.00	682,393
05 Feb 21	101.65000 +1.24	101.74	100.18	101.00	569,525
04 Feb 21	100.41000 +1.99	100.46	98.40	99.00	707,003
03 Feb 21	98.42000 +0.95	98.92	96.43	96.96	489,210
02 Feb 21	97.47000 +2.78	98.00	94.87	95.18	828,694
01 Feb 21	94.69000 +0.81	95.45	93.66	94.15	759,604
29 Jan 21	93.88000 -3.07	97.58	93.62	96.74	2,699,872
28 Jan 21	96.95000 -1.85	100.33	96.87	99.65	906,340
27 Jan 21	98.80000 -2.70	100.49	96.20	100.07	1,228,561
26 Jan 21	101.50000 +0.30	102.05	100.00	101.49	664,217
25 Jan 21	101.20000 -0.44	102.26	100.00	101.48	961,335
22 Jan 21	101.64000 -0.58	101.90	100.27	101.29	701,928
21 Jan 21	102.22000 +2.21	102.50	99.92	99.92	941,384
20 Jan 21	100.01000 +0.46	100.73	98.25	99.26	875,770
19 Jan 21	99.55000 -2.60	102.71	99.10	102.33	732,793
15 Jan 21	102.15000 -2.80	104.85	101.69	104.84	979,602
14 Jan 21	104.95000 -0.94	106.84	104.92	106.38	542,586
13 Jan 21	105.89000 -2.41	108.18	105.45	107.80	748,056
12 Jan 21	108.30000 +3.19	108.55	104.41	104.87	882,587
11 Jan 21	105.11000 +1.77	105.62	102.14	102.48	1,028,882
08 Jan 21	103.34000 -0.40	104.17	102.17	104.07	735,233
07 Jan 21	103.74000 +0.43	103.99	102.03	103.51	768,864
06 Jan 21	103.31000 +3.96	103.65	98.90	99.49	966,633
05 Jan 21	99.35000 +0.91	99.85	97.68	98.41	793,457
04 Jan 21	98.44000 -1.99	101.08	97.28	101.08	910,382
31 Dec 20	100.43000 +0.82	100.53	99.05	99.64	515,454
30 Dec 20	99.61000 +0.82	100.43	98.79	99.05	401,747
29 Dec 20	98.79000 -1.25	100.54	98.50	100.04	429,230
28 Dec 20	100.04000 +0.68	101.48	99.83	100.28	436,988
24 Dec 20	99.36000 -0.04	99.87	98.39	99.80	149,479
23 Dec 20	99.40000 +0.76	100.33	98.55	98.97	585,229
22 Dec 20	98.64000 +1.28	99.06	96.99	97.15	709,339
21 Dec 20	97.36000 -0.17	97.54	94.09	95.77	692,926
18 Dec 20	97.53000 +0.58	97.93	96.32	97.04	1,725,286
17 Dec 20	96.95000 +0.45	97.87	96.06	96.99	715,689
16 Dec 20	96.50000 -0.09	97.69	95.98	96.73	666,890
15 Dec 20	96.59000 +0.77	96.90	95.06	96.21	626,453
14 Dec 20	95.82000 -1.24	98.90	95.79	97.86	608,091
11 Dec 20	97.06000 +0.02	97.79	96.19	96.69	829,703
10 Dec 20	97.04000 -0.91	98.05	96.17	97.75	590,977
09 Dec 20	97.95000 +1.30	98.02	96.20	96.90	1,161,384
08 Dec 20	96.65000 -1.60	98.16	96.44	97.70	856,610
07 Dec 20	98.25000 +0.00	98.44	97.24	97.73	789,906
04 Dec 20	98.25000 +0.99	98.30	97.14	97.19	609,212
03 Dec 20	97.26000 +0.28	97.72	95.80	96.01	664,752
02 Dec 20	96.98000 -4.69	99.00	96.67	97.94	1,130,151
01 Dec 20	101.67000 +3.30	102.61	98.94	99.70	822,658
30 Nov 20	98.37000 +0.01	98.49	96.55	98.01	1,978,899
27 Nov 20	98.36000 -0.59	99.20	97.60	98.85	270,571
25 Nov 20	98.95000 -2.21	100.71	98.20	100.49	697,249
24 Nov 20	101.16000 +4.04	101.53	97.71	98.68	846,350
23 Nov 20	97.12000 +0.16	98.26	96.37	97.66	591,128
20 Nov 20	96.96000 -1.04	98.07	96.41	98.00	714,403
19 Nov 20	98.00000 -0.65	98.40	96.48	98.14	751,440
18 Nov 20	98.65000 +0.17	100.65	98.51	98.60	957,588
17 Nov 20	98.48000 -1.09	98.75	96.35	98.34	563,565
16 Nov 20	99.57000 +0.54	100.77	98.14	100.68	739,145
13 Nov 20	99.03000 +3.10	99.35	96.73	96.93	447,443
12 Nov 20	95.93000 -1.71	97.50	95.25	97.21	599,457
11 Nov 20	97.64000 -2.18	100.93	97.52	100.37	883,008
10 Nov 20	99.82000 +1.33	101.19	98.48	98.73	727,509
09 Nov 20	98.49000 +3.82	104.44	98.32	100.25	1,176,718
06 Nov 20	94.67000 -1.55	96.70	94.55	96.59	536,267
05 Nov 20	96.22000 +1.41	98.11	95.97	95.98	685,339
04 Nov 20	94.81000 -3.34	98.28	94.77	98.00	936,361
03 Nov 20	98.15000 +4.63	98.70	94.76	94.83	882,735
02 Nov 20	93.52000 +3.09	93.54	91.69	92.13	754,028
30 Oct 20	90.43000 +0.12	90.78	88.99	90.13	922,014
29 Oct 20	90.31000 +0.62	91.85	89.64	90.00	719,214
28 Oct 20	89.69000 -4.18	92.83	89.42	92.15	869,404
27 Oct 20	93.87000 -1.56	95.93	93.71	95.50	719,748
26 Oct 20	95.43000 -3.35	97.81	94.33	97.74	941,652
23 Oct 20	98.78000 +2.00	99.18	97.10	97.63	914,350
22 Oct 20	96.78000 -5.24	101.95	95.74	100.49	1,413,235
21 Oct 20	102.02000 +0.17	103.33	101.64	102.40	952,328
20 Oct 20	101.85000 +1.24	103.59	101.22	101.33	886,637
19 Oct 20	100.61000 -0.31	102.54	100.49	101.08	999,924
16 Oct 20	100.92000 -0.36	101.76	100.67	101.34	733,791
15 Oct 20	101.28000 +0.35	101.90	99.72	100.08	910,614
14 Oct 20	100.93000 +1.03	101.58	100.01	100.01	709,012
13 Oct 20	99.90000 -0.33	100.42	99.28	99.72	485,081
12 Oct 20	100.23000 -0.16	100.99	99.80	100.28	596,454
09 Oct 20	100.39000 -0.76	102.32	100.30	101.58	665,161
08 Oct 20	101.15000 +2.40	101.20	98.80	99.15	657,277
07 Oct 20	98.75000 +2.23	99.43	97.58	97.58	506,253
06 Oct 20	96.52000 -0.88	99.12	96.20	97.53	522,713
05 Oct 20	97.40000 +1.55	97.83	96.30	96.93	717,898
02 Oct 20	95.85000 +0.88	96.19	93.50	93.50	576,899
01 Oct 20	94.97000 -0.20	96.61	94.22	95.69	673,361
30 Sep 20	95.17000 +0.43	96.00	94.28	95.15	778,074
29 Sep 20	94.74000 -1.00	95.94	94.61	95.94	534,692
28 Sep 20	95.74000 +1.64	96.33	94.83	95.32	715,000
25 Sep 20	94.10000 +0.16	94.94	92.82	93.34	754,788
24 Sep 20	93.94000 -0.73	95.80	93.53	94.65	738,571
23 Sep 20	94.67000 -1.76	97.02	94.47	97.02	1,658,130
22 Sep 20	96.43000 -0.12	98.11	95.96	96.86	927,261
21 Sep 20	96.55000 -5.51	100.93	96.03	100.60	1,117,163
18 Sep 20	102.06000 +0.23	103.21	100.95	101.08	1,252,569
17 Sep 20	101.83000 +0.47	102.48	99.99	100.54	682,378
16 Sep 20	101.36000 -0.48	102.42	100.46	102.34	733,836
15 Sep 20	101.84000 -1.18	104.39	101.52	103.43	1,056,689
14 Sep 20	103.02000 +2.46	104.27	102.36	104.27	1,043,622
11 Sep 20	100.56000 +1.79	100.79	98.88	99.11	854,997
10 Sep 20	98.77000 -0.90	100.39	98.07	99.98	1,150,212
09 Sep 20	99.67000 +2.11	100.37	97.61	98.06	767,345
08 Sep 20	97.56000 +0.09	98.75	95.79	96.57	1,351,091
04 Sep 20	97.47000 +0.63	98.11	95.82	97.57	608,176
03 Sep 20	96.84000 -2.45	98.75	96.18	98.75	1,133,662
02 Sep 20	99.29000 +3.63	99.45	95.23	95.23	1,083,730
01 Sep 20	95.66000 +1.22	96.01	93.14	93.92	728,873
31 Aug 20	94.44000 -0.44	96.00	93.69	95.92	1,200,855
28 Aug 20	94.88000 +1.23	94.89	93.39	93.94	482,652
27 Aug 20	93.65000 -0.72	94.84	93.21	94.37	410,670
26 Aug 20	94.37000 -0.13	95.15	93.80	94.20	550,907
25 Aug 20	94.50000 -0.49	95.61	93.84	95.45	566,987
24 Aug 20	94.99000 +1.71	95.53	93.65	93.94	845,500
21 Aug 20	93.28000 +1.06	93.52	91.72	92.21	850,438
20 Aug 20	92.22000 -0.82	92.95	91.95	92.13	520,325
19 Aug 20	93.04000 -0.52	93.94	92.78	93.64	459,166
18 Aug 20	93.56000 -0.66	94.67	93.48	94.12	504,282
17 Aug 20	94.22000 -0.34	95.27	93.96	95.00	463,057
14 Aug 20	94.56000 +0.20	95.28	94.20	94.27	406,038
13 Aug 20	94.36000 -2.51	96.15	93.83	95.95	487,281
12 Aug 20	96.87000 +1.60	97.05	95.36	95.96	786,464
11 Aug 20	95.27000 +1.20	96.57	94.76	95.07	758,616
10 Aug 20	94.07000 +1.32	94.25	92.34	92.77	577,490
07 Aug 20	92.75000 +0.52	92.79	91.54	91.84	558,988
06 Aug 20	92.23000 -0.20	92.80	91.37	92.13	500,594
05 Aug 20	92.43000 +1.24	92.75	91.69	92.30	658,808
04 Aug 20	91.19000 +0.33	91.23	90.21	90.57	687,245
03 Aug 20	90.86000 +0.71	91.43	90.14	90.73	791,766
31 Jul 20	90.15000 -0.33	91.70	89.37	90.69	1,644,819
30 Jul 20	90.48000 -1.17	92.28	87.89	90.40	1,009,804
29 Jul 20	91.65000 +2.45	91.76	89.34	89.34	740,194
28 Jul 20	89.20000 -0.23	90.25	88.37	89.83	716,710
27 Jul 20	89.43000 +0.79	89.90	87.04	88.07	760,906
24 Jul 20	88.64000 +0.18	89.98	88.05	88.44	669,010
23 Jul 20	88.46000 -0.64	89.50	88.09	88.54	568,308
22 Jul 20	89.10000 +1.47	89.34	87.16	87.49	496,917
21 Jul 20	87.63000 +0.60	88.93	87.07	87.07	531,633
20 Jul 20	87.03000 -0.83	87.58	86.10	87.21	572,416
17 Jul 20	87.86000 -0.78	89.25	87.47	89.25	452,133
16 Jul 20	88.64000 +0.38	88.79	87.71	87.88	454,627
15 Jul 20	88.26000 +2.09	88.53	86.65	87.73	544,168
14 Jul 20	86.17000 +1.04	86.37	84.09	84.45	727,150
13 Jul 20	85.13000 -0.45	87.33	84.98	86.12	681,962
10 Jul 20	85.58000 +1.13	85.73	83.88	84.94	479,813
09 Jul 20	84.45000 -1.69	85.97	83.67	85.69	670,385
08 Jul 20	86.14000 -0.70	87.21	85.25	86.91	512,302
07 Jul 20	86.84000 -0.61	87.60	86.31	86.40	562,807
06 Jul 20	87.45000 +0.61	88.56	86.64	88.21	443,428
02 Jul 20	86.84000 +0.94	88.98	86.09	87.48	696,949
01 Jul 20	85.90000 -1.06	87.42	85.78	86.84	760,857
30 Jun 20	86.96000 -0.06	87.44	85.60	86.70	852,667
29 Jun 20	87.02000 +3.36	87.34	84.30	84.95	734,022
26 Jun 20	83.66000 -1.40	85.53	83.32	84.88	1,290,268
25 Jun 20	85.06000 +0.39	85.45	83.29	84.07	581,217
24 Jun 20	84.67000 -3.77	87.59	83.88	87.39	818,586
23 Jun 20	88.44000 +0.69	89.43	87.49	88.72	638,776
22 Jun 20	87.75000 +0.17	88.67	85.68	87.37	739,071
19 Jun 20	87.58000 -0.66	90.97	87.31	89.95	2,853,992
18 Jun 20	88.24000 -0.45	89.32	87.72	87.72	667,955
17 Jun 20	88.69000 +0.11	89.56	87.39	88.49	695,246
16 Jun 20	88.58000 +2.96	89.65	86.57	89.13	751,228
15 Jun 20	85.62000 +0.03	86.66	82.06	82.88	963,163
12 Jun 20	85.59000 +2.00	86.83	83.72	86.33	817,973
11 Jun 20	83.59000 -4.92	86.03	83.13	85.12	806,799
10 Jun 20	88.51000 -3.15	92.20	88.49	91.87	690,843
09 Jun 20	91.66000 -1.86	92.21	90.82	91.91	579,294
08 Jun 20	93.52000 +1.24	95.33	92.30	92.71	913,607
05 Jun 20	92.28000 +2.04	95.46	91.70	94.11	902,283
04 Jun 20	90.24000 +1.10	90.28	86.13	87.34	1,029,088
03 Jun 20	89.14000 +4.27	89.34	85.34	86.04	913,690
02 Jun 20	84.87000 +0.09	85.94	84.23	85.75	695,883
01 Jun 20	84.78000 +1.37	85.35	83.11	83.51	717,960
29 May 20	83.41000 -0.90	84.71	82.49	83.41	910,917
28 May 20	84.31000 -2.98	87.90	84.14	87.52	711,498
27 May 20	87.29000 +4.95	87.37	84.10	84.10	1,002,605
26 May 20	82.34000 +5.12	83.09	79.47	79.75	936,415
22 May 20	77.22000 +0.07	77.45	76.24	77.09	529,225
21 May 20	77.15000 -0.07	77.62	75.41	76.74	640,835
20 May 20	77.22000 +0.82	78.34	76.88	77.09	632,919
19 May 20	76.40000 -0.91	78.73	76.14	77.25	794,138
18 May 20	77.31000 +4.19	78.25	75.86	76.00	937,733
15 May 20	73.12000 +2.12	73.50	69.33	70.16	2,073,133
14 May 20	71.00000 +0.37	71.00	67.12	69.25	1,157,408
13 May 20	70.63000 -3.54	73.71	70.00	73.71	1,010,699
12 May 20	74.17000 -1.82	76.29	74.17	76.05	970,935
11 May 20	75.99000 -0.45	76.65	73.74	75.73	924,571
08 May 20	76.44000 +2.72	76.66	74.82	75.02	690,642
07 May 20	73.72000 +1.11	75.86	73.51	73.78	1,081,848
06 May 20	72.61000 -2.39	76.11	70.79	74.99	1,249,032
05 May 20	75.00000 -0.63	77.18	74.84	76.34	864,173
04 May 20	75.63000 +0.44	75.93	74.06	74.65	669,048
01 May 20	75.19000 -4.09	77.69	74.60	77.28	815,353
30 Apr 20	79.28000 -2.83	81.04	78.29	80.90	1,507,666
29 Apr 20	82.11000 +2.89	83.25	80.38	81.00	939,981
28 Apr 20	79.22000 +1.69	80.76	78.72	79.06	828,906
27 Apr 20	77.53000 +2.50	78.16	75.27	75.70	672,113
24 Apr 20	75.03000 +1.93	75.58	73.23	73.74	878,310
23 Apr 20	73.10000 +0.20	74.97	72.68	73.87	725,917
22 Apr 20	72.90000 +1.86	73.42	71.41	72.47	712,047
21 Apr 20	71.04000 -2.14	72.14	70.56	71.22	685,012
20 Apr 20	73.18000 -1.47	75.42	72.65	73.57	861,342
17 Apr 20	74.65000 +1.17	78.01	73.74	76.03	1,058,600
16 Apr 20	73.48000 +1.96	73.95	70.65	71.17	1,100,711
15 Apr 20	71.52000 -2.65	72.41	69.45	71.21	918,840
14 Apr 20	74.17000 +2.88	74.48	72.09	72.61	998,078
13 Apr 20	71.29000 -0.38	71.52	68.62	71.41	1,366,419
09 Apr 20	71.67000 -1.58	76.22	70.89	74.87	1,845,708
08 Apr 20	73.25000 +3.89	73.58	69.54	70.89	1,202,601
07 Apr 20	69.36000 +2.26	72.81	68.15	71.26	1,431,759
06 Apr 20	67.10000 +8.84	67.65	61.67	61.67	1,535,026
03 Apr 20	58.26000 -3.14	61.99	57.87	61.15	1,098,032
02 Apr 20	61.40000 -1.34	64.74	59.50	61.99	1,392,483
01 Apr 20	62.74000 -4.59	64.43	61.91	63.60	1,622,362
31 Mar 20	67.33000 +1.25	68.04	64.59	65.46	1,885,915
30 Mar 20	66.08000 +1.62	67.20	63.41	64.46	1,100,007
27 Mar 20	64.46000 -4.18	66.87	63.28	65.21	1,231,352
26 Mar 20	68.64000 +3.86	69.26	63.49	65.05	1,615,304
25 Mar 20	64.78000 +3.97	68.78	59.90	60.94	1,844,643
24 Mar 20	60.81000 +10.52	61.26	52.31	52.62	1,684,126
23 Mar 20	50.29000 -5.06	55.45	49.68	55.23	2,206,766
20 Mar 20	55.35000 -8.96	65.29	55.02	65.16	2,418,270
19 Mar 20	64.31000 -2.04	66.32	62.33	65.51	1,558,730
18 Mar 20	66.35000 -10.50	73.27	60.90	72.10	1,362,863
17 Mar 20	76.85000 +5.90	76.86	70.50	72.05	1,462,706
16 Mar 20	70.95000 -8.32	74.60	70.00	70.76	1,454,093
13 Mar 20	79.27000 +0.82	81.88	75.68	81.26	1,604,672
12 Mar 20	78.45000 -5.45	82.59	75.22	78.66	2,100,585
11 Mar 20	83.90000 -2.02	85.45	82.70	83.55	1,495,063
10 Mar 20	85.92000 +5.77	85.99	81.50	83.08	1,270,851
09 Mar 20	80.15000 -2.70	81.93	77.36	78.55	1,892,690
06 Mar 20	82.85000 -2.80	84.86	80.78	83.35	1,837,015
05 Mar 20	85.65000 -3.60	87.00	84.37	85.92	1,053,472
04 Mar 20	89.25000 +2.89	89.37	85.67	87.67	861,306
03 Mar 20	86.36000 -2.68	89.70	85.16	88.39	1,415,909
02 Mar 20	89.04000 +1.80	89.08	84.63	87.61	1,371,806
28 Feb 20	87.24000 +0.53	87.34	84.41	84.68	1,727,756
27 Feb 20	86.71000 -3.47	90.90	86.70	88.95	1,505,896
26 Feb 20	90.18000 -1.86	94.79	90.12	93.10	1,313,615
25 Feb 20	92.04000 -3.68	95.90	91.98	95.90	1,219,148
24 Feb 20	95.72000 -0.49	96.79	93.45	94.21	1,272,654
21 Feb 20	96.21000 -3.40	99.39	96.00	99.02	2,780,058
20 Feb 20	99.61000 +0.26	99.93	98.00	98.68	750,523
19 Feb 20	99.35000 +2.59	102.00	98.51	100.00	1,383,603
18 Feb 20	96.76000 +0.29	97.71	95.91	96.34	1,213,800
14 Feb 20	96.47000 -0.49	96.98	95.68	96.98	641,752
13 Feb 20	96.96000 +0.41	96.97	95.69	96.01	464,731
12 Feb 20	96.55000 +0.84	96.77	95.71	96.07	457,011
11 Feb 20	95.71000 +0.57	96.07	94.84	95.21	492,260
10 Feb 20	95.14000 -0.24	95.56	94.43	95.34	425,817
07 Feb 20	95.38000 -0.77	95.84	94.92	95.57	516,474
06 Feb 20	96.15000 -1.87	98.68	95.72	98.60	693,302
05 Feb 20	98.02000 +2.63	98.25	96.12	96.16	623,378
04 Feb 20	95.39000 +1.09	97.16	95.36	95.94	674,518
03 Feb 20	94.30000 +0.73	95.54	93.88	94.17	718,192
31 Jan 20	93.57000 -3.31	96.91	93.47	96.69	851,757
30 Jan 20	96.88000 -0.28	97.03	95.55	96.16	533,659
29 Jan 20	97.16000 +0.58	97.93	96.59	96.87	564,423
28 Jan 20	96.58000 +0.42	97.22	96.01	96.88	566,877
27 Jan 20	96.16000 -1.91	97.05	95.68	96.96	754,711
24 Jan 20	98.07000 -2.10	100.40	97.69	100.28	657,069
23 Jan 20	100.17000 -0.04	100.36	98.90	99.67	737,390
22 Jan 20	100.21000 -1.21	102.08	99.95	101.74	447,029
21 Jan 20	101.42000 -1.38	102.30	101.04	102.09	952,446
17 Jan 20	102.80000 +1.22	102.84	101.14	102.00	953,212
16 Jan 20	101.58000 +2.28	101.59	99.55	99.80	714,014
15 Jan 20	99.30000 -0.70	100.75	98.90	99.99	650,901
14 Jan 20	100.00000 +0.30	100.16	99.19	99.51	871,203
13 Jan 20	99.70000 +0.80	99.85	97.87	98.80	711,881
10 Jan 20	98.90000 -1.91	101.24	98.58	101.20	818,496
09 Jan 20	100.81000 -0.61	101.77	100.14	101.59	707,067
08 Jan 20	101.42000 -0.29	102.57	101.37	101.71	597,278
07 Jan 20	101.71000 -0.39	103.00	100.77	101.72	583,204
06 Jan 20	102.10000 -2.21	103.76	101.68	103.42	643,457
03 Jan 20	104.31000 -1.50	104.88	103.06	104.56	799,060
02 Jan 20	105.81000 -0.42	106.84	104.81	106.60	815,080
31 Dec 19	106.23000 +0.21	106.40	105.71	105.79	412,683
30 Dec 19	106.02000 -0.22	106.62	105.70	106.53	297,670
27 Dec 19	106.24000 +0.24	106.63	105.52	106.34	407,268
26 Dec 19	106.00000 +0.48	106.00	105.02	105.83	366,218
24 Dec 19	105.52000 -1.01	106.72	105.38	106.43	242,173
23 Dec 19	106.53000 +0.54	106.84	105.51	106.48	454,089
20 Dec 19	105.99000 +0.80	106.66	105.18	105.55	1,248,913
19 Dec 19	105.19000 -0.81	106.30	104.75	106.30	611,989
18 Dec 19	106.00000 +0.11	106.38	105.24	106.21	865,234
17 Dec 19	105.89000 +0.54	107.08	105.49	105.58	642,389
16 Dec 19	105.35000 +0.19	106.37	105.12	105.97	743,007
13 Dec 19	105.16000 -0.57	105.84	104.08	105.74	486,378
12 Dec 19	105.73000 +1.48	105.89	104.03	104.29	818,810
11 Dec 19	104.25000 +0.60	104.29	103.21	103.85	459,146
10 Dec 19	103.65000 -0.23	104.60	103.59	104.07	514,393
09 Dec 19	103.88000 +0.18	104.11	103.18	103.70	639,957
06 Dec 19	103.70000 +0.72	104.25	103.59	103.77	533,209
05 Dec 19	102.98000 -0.79	103.93	102.41	103.53	443,051
04 Dec 19	103.77000 +1.06	104.45	102.91	102.91	573,612
03 Dec 19	102.71000 -2.01	103.44	102.58	103.37	497,139
02 Dec 19	104.72000 +0.35	105.37	104.17	104.49	663,484
29 Nov 19	104.37000 -0.84	105.20	104.17	105.06	304,506
27 Nov 19	105.21000 +0.76	105.27	104.45	104.58	509,108
26 Nov 19	104.45000 +0.47	104.57	103.50	104.23	663,495
25 Nov 19	103.98000 +0.27	104.26	103.25	104.03	566,496
22 Nov 19	103.71000 +1.15	103.72	102.37	102.88	479,194
21 Nov 19	102.56000 -0.75	103.94	102.48	103.79	596,414
20 Nov 19	103.31000 -1.26	104.61	102.75	104.41	925,175
19 Nov 19	104.57000 -0.82	105.37	104.30	104.98	570,243
18 Nov 19	105.39000 +0.56	105.50	104.31	104.74	762,908
15 Nov 19	104.83000 +1.00	104.91	103.86	104.43	1,051,225
14 Nov 19	103.83000 -0.52	104.43	103.33	103.70	562,706
13 Nov 19	104.35000 -0.35	104.65	103.28	104.37	581,079
12 Nov 19	104.70000 -1.40	105.72	104.50	105.70	707,333
11 Nov 19	106.10000 -0.05	106.50	105.01	105.55	440,812
08 Nov 19	106.15000 -0.27	106.30	105.35	106.13	563,694
07 Nov 19	106.42000 -1.32	108.58	106.20	108.24	727,627
06 Nov 19	107.74000 +0.50	107.76	106.65	107.40	483,586
05 Nov 19	107.24000 +0.85	107.66	106.34	106.35	548,963
04 Nov 19	106.39000 +1.68	106.60	104.93	105.15	804,545
01 Nov 19	104.71000 +2.13	105.00	103.03	103.56	766,419
31 Oct 19	102.58000 -0.61	103.26	101.53	103.13	931,971
30 Oct 19	103.19000 -0.07	103.44	102.50	102.99	517,989
29 Oct 19	103.26000 -0.40	104.12	102.85	103.38	561,506
28 Oct 19	103.66000 +1.15	103.98	102.91	103.02	382,124
25 Oct 19	102.51000 -1.54	103.47	101.75	102.55	711,626
24 Oct 19	104.05000 -0.19	104.63	103.58	104.42	755,648
23 Oct 19	104.24000 +0.93	104.41	102.39	103.23	706,639
22 Oct 19	103.31000 +1.45	103.73	101.42	101.87	645,760
21 Oct 19	101.86000 +0.51	102.22	101.41	101.48	583,216
18 Oct 19	101.35000 +2.42	101.55	98.40	98.93	922,491
17 Oct 19	98.93000 +1.20	100.91	97.83	97.89	1,072,336
16 Oct 19	97.73000 -0.21	98.61	97.47	97.70	867,660
15 Oct 19	97.94000 +1.12	98.56	96.72	96.89	762,776
14 Oct 19	96.82000 -0.06	97.40	96.24	96.60	400,094
11 Oct 19	96.88000 +2.36	97.95	95.81	95.87	641,247
10 Oct 19	94.52000 +1.29	94.78	93.22	93.34	633,433
09 Oct 19	93.23000 +0.68	93.59	92.63	93.38	691,577
08 Oct 19	92.55000 -1.99	93.72	92.41	93.68	663,908
07 Oct 19	94.54000 -1.40	95.63	94.54	95.63	535,492
04 Oct 19	95.94000 +1.32	96.12	94.19	94.76	474,985
03 Oct 19	94.62000 +0.26	94.65	92.88	94.11	464,076
02 Oct 19	94.36000 -2.86	96.69	93.70	96.64	898,446
01 Oct 19	97.22000 -2.37	100.07	97.22	99.76	1,069,785
30 Sep 19	99.59000 +0.66	99.98	98.69	99.14	708,961
27 Sep 19	98.93000 +1.50	98.93	97.84	98.27	598,732
26 Sep 19	97.43000 -0.29	97.71	96.25	97.71	558,624
25 Sep 19	97.72000 +1.67	97.85	96.05	96.44	788,946
24 Sep 19	96.05000 -1.72	98.41	95.90	98.00	1,070,112
23 Sep 19	97.77000 +0.27	98.24	97.07	97.20	825,406
20 Sep 19	97.50000 +0.48	98.60	97.26	97.43	1,154,842
19 Sep 19	97.02000 -1.05	98.25	96.79	98.25	613,093
18 Sep 19	98.07000 +0.08	98.23	97.19	97.88	455,494
17 Sep 19	97.99000 +0.10	98.09	97.00	97.71	410,172
16 Sep 19	97.89000 -0.79	98.77	97.41	98.02	478,556
13 Sep 19	98.68000 +1.16	99.13	98.02	98.36	490,820
12 Sep 19	97.52000 -0.53	98.94	97.33	98.55	686,481
11 Sep 19	98.05000 +0.87	98.06	96.06	96.99	621,061
10 Sep 19	97.18000 +1.84	97.18	95.11	95.52	582,123
09 Sep 19	95.34000 +1.01	95.58	94.45	94.62	618,424
06 Sep 19	94.33000 +0.77	94.50	92.57	93.65	726,495
05 Sep 19	93.56000 +1.97	93.76	91.41	91.57	924,544
04 Sep 19	91.59000 +0.79	91.77	90.99	90.99	608,382
03 Sep 19	90.80000 +0.51	90.97	89.62	90.06	781,238
30 Aug 19	90.29000 +0.70	90.92	89.90	90.26	1,001,882
29 Aug 19	89.59000 +0.99	90.14	89.11	89.59	994,471
28 Aug 19	88.60000 +0.75	89.07	87.52	87.52	642,465
27 Aug 19	87.85000 +0.03	89.03	87.74	88.29	664,706
26 Aug 19	87.82000 +0.09	88.46	87.26	88.45	516,346
23 Aug 19	87.73000 -2.08	89.91	87.34	89.37	835,395
22 Aug 19	89.81000 -0.03	90.50	89.32	90.21	536,840
21 Aug 19	89.84000 +0.29	90.72	89.08	90.52	512,879
20 Aug 19	89.55000 -0.80	90.22	89.31	90.05	522,166
19 Aug 19	90.35000 +0.56	91.00	90.15	91.00	536,836
16 Aug 19	89.79000 +0.94	90.15	89.22	89.57	859,008
15 Aug 19	88.85000 -0.07	89.50	87.92	89.13	662,806
14 Aug 19	88.92000 -2.20	90.15	88.84	89.83	750,713
13 Aug 19	91.12000 +1.86	91.97	88.62	88.81	596,389
12 Aug 19	89.26000 -2.17	91.22	89.24	90.81	408,800
09 Aug 19	91.43000 -0.48	92.15	90.26	92.04	682,432
08 Aug 19	91.91000 +1.38	92.00	90.70	90.87	829,702
07 Aug 19	90.53000 -1.19	91.00	89.66	90.49	1,034,141
06 Aug 19	91.72000 +1.64	91.91	89.47	90.59	951,268
05 Aug 19	90.08000 -2.12	91.29	89.25	91.29	1,445,865
02 Aug 19	92.20000 -2.33	94.58	92.15	94.28	920,216
01 Aug 19	94.53000 -2.59	97.22	94.00	97.00	1,006,524
31 Jul 19	97.12000 -0.81	98.45	96.49	97.89	1,149,020
30 Jul 19	97.93000 -0.42	98.36	97.51	98.20	625,661
29 Jul 19	98.35000 +0.44	98.55	97.60	97.90	475,670
26 Jul 19	97.91000 +0.44	98.30	97.35	97.64	549,613
25 Jul 19	97.47000 +0.17	98.03	96.93	97.30	982,017
24 Jul 19	97.30000 +0.30	98.05	96.50	97.08	837,060
23 Jul 19	97.00000 +1.20	97.12	95.10	95.97	981,184
22 Jul 19	95.80000 +0.62	96.19	94.69	95.18	1,181,225
19 Jul 19	95.18000 -2.43	97.73	95.10	97.41	1,403,923
18 Jul 19	97.61000 -4.61	100.27	96.54	100.00	2,252,805
17 Jul 19	102.22000 -3.13	105.52	101.97	104.95	1,016,292
16 Jul 19	105.35000 +0.54	105.77	104.73	105.25	682,753
15 Jul 19	104.81000 -0.60	105.68	104.08	105.40	650,013
12 Jul 19	105.41000 +1.51	105.41	104.10	104.10	682,936
11 Jul 19	103.90000 -0.29	104.41	103.62	104.29	716,504
10 Jul 19	104.19000 +0.03	104.82	104.00	104.36	625,478
09 Jul 19	104.16000 -0.97	104.99	103.92	104.87	920,235
08 Jul 19	105.13000 -0.47	105.93	105.02	105.34	496,866
05 Jul 19	105.60000 -0.55	106.09	104.90	105.90	406,813
03 Jul 19	106.15000 +1.50	106.17	104.82	104.84	456,780
02 Jul 19	104.65000 +0.04	104.88	103.50	104.81	688,975
01 Jul 19	104.61000 +1.03	105.13	103.79	104.36	536,597
28 Jun 19	103.58000 +0.74	103.90	102.74	103.15	970,483
27 Jun 19	102.84000 +0.89	103.02	101.87	102.00	471,700
26 Jun 19	101.95000 -1.42	103.59	101.93	103.26	513,056
25 Jun 19	103.37000 -0.58	103.85	102.74	103.85	1,006,574
24 Jun 19	103.95000 -0.03	104.35	103.20	103.79	552,993
21 Jun 19	103.98000 +0.19	104.45	103.31	104.38	1,283,861
20 Jun 19	103.79000 +1.00	103.94	102.76	103.41	550,103
19 Jun 19	102.79000 -0.13	103.28	101.41	102.94	448,570
18 Jun 19	102.92000 +0.53	103.32	102.67	102.67	297,952
17 Jun 19	102.39000 -0.54	103.49	102.19	103.09	418,692
14 Jun 19	102.93000 +0.08	103.25	102.12	103.25	366,346
13 Jun 19	102.85000 +0.41	103.43	102.30	102.77	456,712
12 Jun 19	102.44000 -0.46	103.47	102.27	103.11	502,822
11 Jun 19	102.90000 +0.93	102.97	102.20	102.52	445,820
10 Jun 19	101.97000 -0.32	103.31	101.38	102.57	429,956
07 Jun 19	102.29000 +1.64	103.14	100.86	101.16	890,487
06 Jun 19	100.65000 -0.57	101.22	100.33	100.73	562,283
05 Jun 19	101.22000 +0.34	101.54	100.22	101.50	715,295
04 Jun 19	100.88000 +1.66	100.93	99.54	99.81	542,656
03 Jun 19	99.22000 +0.32	100.06	98.52	99.06	782,529
31 May 19	98.90000 +0.00	98.98	97.70	97.87	811,959
30 May 19	98.90000 +1.10	98.93	97.76	98.08	539,606
29 May 19	97.80000 +0.59	97.94	96.72	97.27	641,421
28 May 19	97.21000 -1.38	99.03	97.21	98.77	681,633
24 May 19	98.59000 +0.35	98.86	97.48	98.68	399,521
23 May 19	98.24000 -1.78	99.72	97.85	99.59	566,448
22 May 19	100.02000 +0.21	100.78	99.50	99.84	739,912
21 May 19	99.81000 +1.50	100.21	98.35	98.53	817,626
20 May 19	98.31000 +0.22	98.56	97.40	97.78	935,917
17 May 19	98.09000 +0.54	98.17	96.74	96.74	1,030,677
16 May 19	97.55000 +1.13	98.13	96.28	96.72	775,216
15 May 19	96.42000 -0.34	96.49	95.21	96.19	682,108
14 May 19	96.76000 -0.27	97.54	96.38	97.03	899,344
13 May 19	97.03000 -1.60	97.57	96.61	97.38	877,288
10 May 19	98.63000 +0.11	99.00	96.89	98.40	690,311
09 May 19	98.52000 +0.00	98.69	97.18	97.90	858,426
08 May 19	98.52000 -0.57	99.04	97.81	99.01	1,142,918
07 May 19	99.09000 -2.27	101.22	98.34	100.70	913,307
06 May 19	101.36000 -0.76	101.67	100.35	100.79	836,224
03 May 19	102.12000 +0.12	102.82	101.22	102.53	1,268,702
02 May 19	102.00000 +1.55	103.31	99.66	100.30	2,753,979
01 May 19	100.45000 -2.09	102.58	100.38	102.56	688,909
30 Apr 19	102.54000 -0.02	102.58	101.73	102.42	885,250
29 Apr 19	102.56000 -1.02	103.73	102.55	103.41	874,201
26 Apr 19	103.58000 +0.01	103.93	102.95	103.80	599,267
25 Apr 19	103.57000 -0.97	104.18	102.53	104.18	856,577
24 Apr 19	104.54000 -0.69	105.60	103.69	105.32	750,320
23 Apr 19	105.23000 +1.58	105.65	102.34	103.55	1,281,696
22 Apr 19	103.65000 -1.80	105.23	102.69	105.03	1,295,794
18 Apr 19	105.45000 -7.13	112.00	105.03	111.80	2,153,338
17 Apr 19	112.58000 -0.50	113.67	112.52	113.67	679,815
16 Apr 19	113.08000 +0.34	113.39	112.62	113.28	511,571
15 Apr 19	112.74000 -0.07	113.18	112.38	113.00	551,614
12 Apr 19	112.81000 +0.23	113.03	112.00	113.00	692,020
11 Apr 19	112.58000 -0.19	113.04	112.41	113.04	666,157
10 Apr 19	112.77000 -0.30	113.42	112.10	113.24	632,019
09 Apr 19	113.07000 -1.34	114.00	112.77	114.00	676,788
08 Apr 19	114.41000 -0.73	114.81	113.86	114.77	596,812
05 Apr 19	115.14000 +1.56	115.20	113.60	113.76	585,434
04 Apr 19	113.58000 +0.98	113.61	112.60	112.99	823,500
03 Apr 19	112.60000 +0.11	113.05	112.25	112.70	1,108,543
02 Apr 19	112.49000 -0.61	113.07	112.16	112.78	800,811
01 Apr 19	113.10000 +1.07	113.21	112.17	112.68	624,830
29 Mar 19	112.03000 +1.03	112.16	111.09	111.40	924,909
28 Mar 19	111.00000 +1.48	111.04	109.86	110.00	512,749
27 Mar 19	109.52000 +0.34	109.88	108.88	109.41	574,222
26 Mar 19	109.18000 +1.09	109.37	108.48	108.91	506,240
25 Mar 19	108.09000 +0.61	108.90	107.06	107.45	813,992
22 Mar 19	107.48000 -1.62	109.33	107.43	108.49	562,888
21 Mar 19	109.10000 +1.85	109.39	106.93	107.19	608,131
20 Mar 19	107.25000 +0.04	108.16	106.88	106.88	600,073
19 Mar 19	107.21000 -0.10	108.10	106.74	107.56	734,422
18 Mar 19	107.31000 +0.26	107.94	106.87	107.18	838,997
15 Mar 19	107.05000 -0.05	107.63	106.35	106.80	3,135,503
14 Mar 19	107.10000 -0.07	107.33	106.26	106.83	703,225
13 Mar 19	107.17000 +0.45	107.59	106.74	107.06	552,133
12 Mar 19	106.72000 +0.36	107.26	106.41	106.67	1,133,543
11 Mar 19	106.36000 +0.42	106.48	105.66	105.90	850,814
08 Mar 19	105.94000 -0.91	106.85	105.57	106.45	695,477
07 Mar 19	106.85000 -0.95	107.18	106.23	106.91	1,348,006
06 Mar 19	107.80000 -0.53	108.66	107.58	108.66	782,489
05 Mar 19	108.33000 -0.18	109.17	108.05	108.86	754,914
04 Mar 19	108.51000 -0.64	109.92	107.66	109.50	903,463
01 Mar 19	109.15000 +0.37	109.48	107.93	109.46	917,361
28 Feb 19	108.78000 -0.38	109.29	108.12	109.04	1,430,570
27 Feb 19	109.16000 -0.64	109.99	108.34	109.53	898,000
26 Feb 19	109.80000 +0.16	111.26	109.67	110.58	841,205
25 Feb 19	109.64000 -1.17	112.18	109.55	111.36	1,223,736
22 Feb 19	110.81000 +0.91	110.81	109.97	110.34	1,073,526
21 Feb 19	109.90000 +0.79	110.30	108.29	108.82	1,154,484
20 Feb 19	109.11000 -0.07	109.56	108.18	109.54	1,750,289
19 Feb 19	109.18000 +1.59	109.79	107.32	107.70	1,482,426
15 Feb 19	107.59000 +1.90	107.60	106.01	106.44	1,227,524
14 Feb 19	105.69000 -0.27	106.06	105.30	105.58	910,496
13 Feb 19	105.96000 +0.41	106.12	105.38	105.75	1,310,743
12 Feb 19	105.55000 +1.94	105.63	103.95	104.26	994,733
11 Feb 19	103.61000 +0.77	103.66	102.83	103.17	681,400
08 Feb 19	102.84000 -0.03	102.92	102.39	102.39	1,004,659
07 Feb 19	102.87000 +0.34	103.32	101.56	102.46	1,025,412
06 Feb 19	102.53000 -0.04	102.87	102.09	102.60	1,064,131
05 Feb 19	102.57000 +1.18	102.57	100.80	102.00	1,382,788
04 Feb 19	101.39000 +0.51	101.68	99.27	100.77	2,440,644
01 Feb 19	100.88000 +1.06	100.92	99.34	99.79	1,019,825
31 Jan 19	99.82000 +0.39	99.91	98.74	99.29	1,313,862
30 Jan 19	99.43000 +1.11	99.50	98.15	98.58	856,873
29 Jan 19	98.32000 +1.41	98.37	96.55	97.05	828,647
28 Jan 19	96.91000 +0.11	96.93	95.65	96.29	712,881
25 Jan 19	96.80000 +1.26	96.91	95.86	96.34	773,612
24 Jan 19	95.54000 -1.32	96.83	94.86	96.83	730,530
23 Jan 19	96.86000 +0.07	97.39	96.02	96.98	425,354
22 Jan 19	96.79000 -1.14	97.67	95.95	97.16	1,347,907
18 Jan 19	97.93000 +0.87	97.98	96.42	97.41	969,348
17 Jan 19	97.06000 +1.01	97.08	95.42	95.70	813,164
16 Jan 19	96.05000 -0.63	96.56	95.71	96.15	726,066
15 Jan 19	96.68000 +1.41	96.84	95.16	95.19	899,552
14 Jan 19	95.27000 -0.89	96.09	94.85	95.49	1,065,664
11 Jan 19	96.16000 -0.90	97.06	95.69	96.79	711,236
10 Jan 19	97.06000 +0.85	97.17	95.51	95.87	671,204
09 Jan 19	96.21000 +1.06	96.85	95.50	96.00	1,188,410
08 Jan 19	95.15000 +0.53	95.97	94.12	95.31	703,968
07 Jan 19	94.62000 +0.83	95.34	93.56	93.76	838,498
04 Jan 19	93.79000 +0.51	94.69	93.39	93.99	898,244
03 Jan 19	93.28000 -1.51	94.89	92.97	94.42	926,266
02 Jan 19	94.79000 -1.23	95.79	94.40	95.09	779,277
31 Dec 18	96.02000 +0.51	96.37	95.09	95.90	600,853
28 Dec 18	95.51000 +0.31	96.65	94.64	95.60	673,036
27 Dec 18	95.20000 +0.39	95.20	92.36	93.91	770,778
26 Dec 18	94.81000 +2.96	94.83	91.16	92.32	661,605
24 Dec 18	91.85000 -1.36	93.46	91.04	92.90	583,279
21 Dec 18	93.21000 -0.59	95.28	93.07	93.65	1,497,633
20 Dec 18	93.80000 -0.99	94.93	92.80	94.33	1,467,402
19 Dec 18	94.79000 -1.42	98.00	94.25	96.51	840,649
18 Dec 18	96.21000 -0.29	97.91	95.42	96.93	891,687
17 Dec 18	96.50000 -2.40	98.84	95.92	98.76	975,459
14 Dec 18	98.90000 -1.21	100.42	98.34	99.73	571,012
13 Dec 18	100.11000 +0.00	100.70	99.16	100.00	598,792
12 Dec 18	100.11000 +1.00	100.80	99.94	100.14	1,023,106
11 Dec 18	99.11000 -0.21	100.51	98.54	100.05	1,056,800
10 Dec 18	99.32000 -0.22	99.73	97.40	99.73	687,990
07 Dec 18	99.54000 -1.51	101.83	99.25	100.87	972,649
06 Dec 18	101.05000 -2.19	102.21	97.88	102.12	1,163,497
04 Dec 18	103.24000 -0.96	105.89	102.96	104.62	1,369,430
03 Dec 18	104.20000 +0.49	104.46	102.24	104.23	1,414,964
30 Nov 18	103.71000 +0.62	103.80	102.78	103.09	1,001,991
29 Nov 18	103.09000 -0.79	103.69	102.60	103.41	565,015
28 Nov 18	103.88000 +1.87	103.88	102.02	102.10	589,364
27 Nov 18	102.01000 +0.82	102.03	100.85	101.28	506,977
26 Nov 18	101.19000 +1.47	101.39	99.79	100.81	812,128
23 Nov 18	99.72000 -0.29	100.27	98.99	99.50	235,788
21 Nov 18	100.01000 +0.49	100.59	99.38	100.28	773,350
20 Nov 18	99.52000 -2.14	101.35	99.22	101.06	1,010,433
19 Nov 18	101.66000 -0.75	102.38	100.79	101.73	1,061,170
16 Nov 18	102.41000 +0.82	102.61	101.00	101.01	2,430,555
15 Nov 18	101.59000 -0.28	101.72	99.25	101.16	1,067,867
14 Nov 18	101.87000 +0.46	102.99	101.22	101.82	1,014,508
13 Nov 18	101.41000 +1.12	102.51	100.37	100.83	705,820
12 Nov 18	100.29000 -0.32	101.47	100.13	100.82	686,265
09 Nov 18	100.61000 -0.47	101.51	100.26	100.85	1,083,677
08 Nov 18	101.08000 +0.62	101.80	100.03	100.03	973,745
07 Nov 18	100.46000 +1.90	100.50	98.26	98.80	1,115,790
06 Nov 18	98.56000 +0.48	99.04	97.96	97.99	1,013,055
05 Nov 18	98.08000 +1.06	98.70	96.48	96.72	2,631,418
02 Nov 18	97.02000 -0.81	99.88	96.41	98.82	2,888,779
01 Nov 18	97.83000 -0.09	98.53	97.39	97.93	1,697,179
31 Oct 18	97.92000 -0.41	99.00	97.79	98.73	2,720,111
30 Oct 18	98.33000 -1.42	98.92	97.18	97.18	2,080,821
29 Oct 18	99.75000 +1.19	100.98	98.79	99.44	888,504
26 Oct 18	98.56000 -2.04	100.10	97.72	99.96	1,392,311
25 Oct 18	100.60000 +1.04	101.92	99.75	99.98	1,123,454
24 Oct 18	99.56000 -1.01	101.78	99.37	100.33	807,081
23 Oct 18	100.57000 -0.22	101.19	98.90	99.78	984,599
22 Oct 18	100.79000 -0.55	101.60	99.28	101.38	1,128,491
19 Oct 18	101.34000 +0.52	102.76	100.59	101.18	1,683,599
18 Oct 18	100.82000 +5.68	101.11	93.62	95.15	2,870,500
17 Oct 18	95.14000 -1.92	96.87	93.84	96.86	1,309,442
16 Oct 18	97.06000 +0.81	97.28	95.61	96.70	948,776
15 Oct 18	96.25000 +1.40	97.14	94.62	94.93	1,029,787
12 Oct 18	94.85000 +0.10	96.31	94.24	96.13	1,373,908
11 Oct 18	94.75000 -1.89	97.31	94.73	96.70	1,049,191
10 Oct 18	96.64000 -1.44	98.80	96.55	97.95	716,752
09 Oct 18	98.08000 -1.66	100.00	98.00	99.81	645,740
08 Oct 18	99.74000 +0.51	99.93	98.56	98.69	786,528
05 Oct 18	99.23000 +1.48	99.30	97.62	97.62	890,108
04 Oct 18	97.75000 -0.21	97.98	97.22	97.98	616,869
03 Oct 18	97.96000 -2.11	100.62	97.96	100.33	1,047,954
02 Oct 18	100.07000 +0.79	100.45	98.90	99.10	842,977
01 Oct 18	99.28000 -0.12	99.78	99.04	99.60	792,708
28 Sep 18	99.40000 -0.05	99.77	99.04	99.25	509,841
27 Sep 18	99.45000 -0.01	100.17	98.89	99.38	450,631
26 Sep 18	99.46000 +0.69	100.15	98.88	99.20	480,387
25 Sep 18	98.77000 -0.62	99.68	98.73	99.68	675,023
24 Sep 18	99.39000 -1.75	101.00	99.39	101.00	702,300
21 Sep 18	101.14000 -0.37	102.19	100.91	101.79	1,401,266
20 Sep 18	101.51000 +0.48	101.75	100.42	101.23	569,393
19 Sep 18	101.03000 -0.28	101.69	100.82	101.58	451,787
18 Sep 18	101.31000 +0.63	101.36	99.96	100.26	557,751
17 Sep 18	100.68000 -1.22	101.83	100.53	101.78	537,532
14 Sep 18	101.90000 +0.27	102.10	101.35	101.70	497,327
13 Sep 18	101.63000 -0.07	101.99	101.25	101.95	425,352
12 Sep 18	101.70000 -0.28	102.49	101.43	102.01	468,437
11 Sep 18	101.98000 +0.18	102.44	101.26	101.59	503,353
10 Sep 18	101.80000 +0.41	102.44	101.59	101.93	515,181
07 Sep 18	101.39000 +0.15	101.77	100.71	101.03	659,795
06 Sep 18	101.24000 +0.13	101.50	100.65	100.65	494,909
05 Sep 18	101.11000 +0.92	101.25	100.12	100.12	602,118
04 Sep 18	100.19000 +0.34	100.25	99.23	99.66	645,477
31 Aug 18	99.85000 +0.77	99.92	98.86	99.05	577,752
30 Aug 18	99.08000 -1.04	100.26	98.72	99.88	387,704
29 Aug 18	100.12000 +0.51	100.31	98.73	99.67	563,351
28 Aug 18	99.61000 -0.23	100.24	99.49	99.76	644,994
27 Aug 18	99.84000 +0.71	100.03	99.22	99.62	403,230
24 Aug 18	99.13000 -0.46	99.83	98.68	99.64	412,817
23 Aug 18	99.59000 +0.31	99.71	98.99	99.43	377,528
22 Aug 18	99.28000 -0.50	100.20	99.15	99.82	520,658
21 Aug 18	99.78000 +0.30	99.98	99.29	99.56	418,578
20 Aug 18	99.48000 +0.59	99.62	98.94	98.94	553,517
17 Aug 18	98.89000 +0.43	99.09	98.29	98.60	400,701
16 Aug 18	98.46000 +0.36	99.10	98.14	98.68	559,414
15 Aug 18	98.10000 -0.17	98.42	96.93	97.71	448,463
14 Aug 18	98.27000 +1.69	98.61	97.14	97.16	534,002
13 Aug 18	96.58000 -1.45	98.17	96.53	98.03	550,888
10 Aug 18	98.03000 -1.34	99.14	97.93	98.81	489,357
09 Aug 18	99.37000 +0.04	99.84	99.27	99.57	331,753
08 Aug 18	99.33000 +0.03	99.48	98.86	99.11	507,595
07 Aug 18	99.30000 +0.92	99.62	97.77	97.77	432,583
06 Aug 18	98.38000 +0.34	98.49	97.55	97.77	367,836
03 Aug 18	98.04000 +0.21	98.79	97.30	98.01	357,794
02 Aug 18	97.83000 +0.68	98.06	96.77	96.91	708,722
01 Aug 18	97.15000 -0.16	97.44	96.73	97.08	842,625
31 Jul 18	97.31000 +0.80	97.53	95.82	96.75	1,378,694
30 Jul 18	96.51000 -0.18	97.34	96.32	96.55	695,699
27 Jul 18	96.69000 -0.92	98.03	96.50	97.46	490,465
26 Jul 18	97.61000 +0.61	98.29	97.29	97.35	534,016
25 Jul 18	97.00000 -0.88	97.84	95.69	97.76	927,418
24 Jul 18	97.88000 -0.69	99.56	97.30	99.01	1,187,526
23 Jul 18	98.57000 +0.51	98.87	97.90	98.02	945,103
20 Jul 18	98.06000 +0.76	98.73	97.09	97.50	1,192,819
19 Jul 18	97.30000 +2.67	97.71	93.53	95.03	1,606,927
18 Jul 18	94.63000 +0.45	94.86	93.21	94.31	1,442,484
17 Jul 18	94.18000 +0.94	94.30	92.46	93.20	798,349
16 Jul 18	93.24000 -0.01	93.85	92.78	93.56	829,599
13 Jul 18	93.25000 +0.83	93.67	92.60	92.63	660,211
12 Jul 18	92.42000 +0.36	92.98	91.85	92.74	452,939
11 Jul 18	92.06000 -1.36	93.15	91.80	92.93	572,763
10 Jul 18	93.42000 +0.68	93.49	92.47	92.79	761,117
09 Jul 18	92.74000 +2.00	93.64	91.05	91.05	803,154
06 Jul 18	90.74000 -0.64	91.42	90.57	91.16	1,353,387
05 Jul 18	91.38000 +0.66	91.39	90.38	91.29	730,629
03 Jul 18	90.72000 -0.29	91.76	90.57	91.33	497,117
02 Jul 18	91.01000 -0.78	91.44	90.37	91.36	527,063
29 Jun 18	91.79000 +0.06	92.79	91.79	91.92	772,799
28 Jun 18	91.73000 -0.18	92.09	91.14	91.82	1,113,999
27 Jun 18	91.91000 -0.65	93.57	91.82	92.89	645,956
26 Jun 18	92.56000 +0.31	92.80	92.01	92.43	607,555
25 Jun 18	92.25000 -0.79	93.00	91.58	92.72	785,257
22 Jun 18	93.04000 +0.45	93.80	92.80	93.48	1,525,587
21 Jun 18	92.59000 -1.48	93.82	92.40	93.78	484,835
20 Jun 18	94.07000 +0.17	94.55	93.12	94.09	422,372
19 Jun 18	93.90000 -0.41	94.08	93.21	93.62	512,304
18 Jun 18	94.31000 -0.76	94.98	94.01	94.40	563,837
15 Jun 18	95.07000 +1.00	95.19	93.42	93.98	1,274,814
14 Jun 18	94.07000 -0.29	94.85	94.00	94.64	555,113
13 Jun 18	94.36000 -0.71	95.35	94.14	95.25	487,520
12 Jun 18	95.07000 -0.25	95.49	94.80	95.49	435,123
11 Jun 18	95.32000 +0.70	95.52	94.42	94.61	605,085
08 Jun 18	94.62000 +0.20	94.67	93.84	94.31	775,664
07 Jun 18	94.42000 +0.29	94.82	93.52	93.58	890,337
06 Jun 18	94.13000 +0.83	94.23	93.35	93.53	592,690
05 Jun 18	93.30000 +0.34	93.62	92.71	92.87	682,230
04 Jun 18	92.96000 +1.49	93.26	91.50	91.75	790,266
01 Jun 18	91.47000 +0.68	92.20	90.70	91.03	504,903
31 May 18	90.79000 -0.90	91.58	90.20	91.58	1,432,418
30 May 18	91.69000 +1.33	92.26	90.38	90.72	638,592
29 May 18	90.36000 -1.12	91.27	89.87	90.95	618,030
25 May 18	91.48000 -0.27	92.06	91.21	91.62	464,315
24 May 18	91.75000 +0.61	91.94	90.10	90.92	599,275
23 May 18	91.14000 -0.64	91.68	90.55	91.37	977,983
22 May 18	91.78000 -1.74	94.82	91.66	94.07	2,124,238
21 May 18	93.52000 +1.15	93.70	92.43	92.92	810,232
18 May 18	92.37000 -0.30	93.16	92.01	92.78	645,400
17 May 18	92.67000 +0.22	92.92	92.20	92.36	528,450
16 May 18	92.45000 +0.77	92.86	91.95	91.95	559,830
15 May 18	91.68000 -0.07	91.78	91.19	91.45	1,121,834
14 May 18	91.75000 +0.37	92.08	91.03	91.39	462,926
11 May 18	91.38000 +0.81	91.70	89.95	90.44	576,853
10 May 18	90.57000 +0.38	90.78	90.01	90.30	503,947
09 May 18	90.19000 +0.41	90.41	88.92	90.08	1,062,778
08 May 18	89.78000 -0.02	90.30	89.22	90.16	884,120
07 May 18	89.80000 -0.12	90.19	89.16	89.93	934,003
04 May 18	89.92000 +1.30	90.34	87.96	88.36	955,633
03 May 18	88.62000 +0.68	88.95	87.56	88.17	1,750,975
02 May 18	87.94000 -0.74	89.18	87.49	88.88	3,442,458
01 May 18	88.68000 +0.36	89.00	87.35	88.23	962,286
30 Apr 18	88.32000 -2.61	91.25	88.07	91.21	1,946,051
27 Apr 18	90.93000 +1.94	91.09	88.90	88.91	1,150,599
26 Apr 18	88.99000 +0.17	90.51	88.65	89.19	1,410,517
25 Apr 18	88.82000 +0.42	89.45	87.99	88.17	971,420
24 Apr 18	88.40000 -0.39	90.33	88.06	88.93	1,082,790
23 Apr 18	88.79000 +1.04	88.99	87.40	87.64	1,148,053
20 Apr 18	87.75000 -0.39	88.65	86.89	88.15	1,242,247
19 Apr 18	88.14000 -3.22	90.32	87.02	88.88	1,963,780
18 Apr 18	91.36000 +0.62	91.97	90.78	91.23	948,857
17 Apr 18	90.74000 +0.08	91.21	90.29	90.82	523,438
16 Apr 18	90.66000 +1.14	90.82	89.32	89.84	736,890
13 Apr 18	89.52000 -0.61	92.75	89.19	92.30	763,571
12 Apr 18	90.13000 +0.47	90.68	89.83	89.96	547,281
11 Apr 18	89.66000 -0.71	90.16	89.03	89.71	427,600
10 Apr 18	90.37000 +1.56	91.01	89.41	89.58	709,765
09 Apr 18	88.81000 -0.45	90.04	88.69	89.49	653,974
06 Apr 18	89.26000 -1.40	90.96	88.15	90.28	1,417,715
05 Apr 18	90.66000 +0.93	91.10	89.17	90.05	1,011,778
04 Apr 18	89.73000 +1.60	89.94	87.28	87.29	581,381
03 Apr 18	88.13000 +1.37	88.22	86.78	87.24	809,914
02 Apr 18	86.76000 -3.08	89.79	85.80	89.40	803,576
29 Mar 18	89.84000 +1.16	90.42	89.08	89.17	719,918
28 Mar 18	88.68000 +0.08	89.94	88.24	89.01	906,559
27 Mar 18	88.60000 -0.01	89.88	88.18	88.77	639,314
26 Mar 18	88.61000 +2.09	88.84	87.20	87.45	735,344
23 Mar 18	86.52000 -1.46	88.41	86.45	88.20	797,535
22 Mar 18	87.98000 -2.50	90.27	87.89	89.94	719,570
21 Mar 18	90.48000 -0.30	91.32	90.45	90.87	549,297
20 Mar 18	90.78000 +0.29	91.23	90.00	90.84	607,446
19 Mar 18	90.49000 -0.29	91.65	90.00	90.77	697,986
16 Mar 18	90.78000 +0.53	91.48	89.92	90.43	3,745,568
15 Mar 18	90.25000 -0.13	91.01	89.94	90.56	716,163
14 Mar 18	90.38000 -1.35	92.18	90.18	92.04	826,309
13 Mar 18	91.73000 -0.64	93.01	91.43	92.74	626,388
12 Mar 18	92.37000 -0.25	93.14	91.62	92.62	860,374
09 Mar 18	92.62000 +2.10	92.66	90.45	91.16	542,725
08 Mar 18	90.52000 -1.14	91.33	90.28	91.29	579,212
07 Mar 18	91.66000 -0.87	92.18	90.90	91.62	696,817
06 Mar 18	92.53000 +0.75	92.64	91.11	91.96	736,131
05 Mar 18	91.78000 +0.92	92.19	90.06	90.38	683,921
02 Mar 18	90.86000 -0.55	91.28	90.16	90.90	1,017,538
01 Mar 18	91.41000 -0.43	92.62	90.50	91.73	883,878
28 Feb 18	91.84000 -0.72	93.54	91.82	92.88	962,950
27 Feb 18	92.56000 -2.31	95.21	92.56	95.13	797,565
26 Feb 18	94.87000 +0.34	95.03	93.85	94.71	659,205
23 Feb 18	94.53000 +1.60	94.60	92.67	93.33	813,907
22 Feb 18	92.93000 -0.41	94.83	92.45	93.54	975,371
21 Feb 18	93.34000 -1.33	94.79	92.50	94.40	1,248,768
20 Feb 18	94.67000 -5.16	96.89	94.40	96.56	1,709,713
16 Feb 18	99.83000 -1.08	101.08	99.10	100.49	1,110,362
15 Feb 18	100.91000 +1.96	100.92	98.57	99.50	979,543
14 Feb 18	98.95000 +2.22	99.32	96.03	96.30	922,083
13 Feb 18	96.73000 -0.99	98.15	96.08	97.79	1,100,316
12 Feb 18	97.72000 +0.67	98.63	96.52	98.09	950,574
09 Feb 18	97.05000 +0.74	98.04	92.82	97.12	1,288,018
08 Feb 18	96.31000 -2.96	100.44	96.28	99.33	1,319,128
07 Feb 18	99.27000 -0.79	101.83	99.17	99.96	1,020,147
06 Feb 18	100.06000 +0.39	100.63	96.91	98.28	1,219,799
05 Feb 18	99.67000 -2.52	102.87	99.66	101.39	1,458,755
02 Feb 18	102.19000 -1.02	104.14	101.90	102.99	1,090,446
01 Feb 18	103.21000 -0.86	104.31	102.78	103.38	906,438
31 Jan 18	104.07000 -1.12	105.88	103.22	105.37	1,879,052
30 Jan 18	105.19000 -1.82	106.91	104.86	106.69	667,341
29 Jan 18	107.01000 -0.57	107.75	106.82	107.58	566,419
26 Jan 18	107.58000 +1.27	107.63	106.02	106.54	489,066
25 Jan 18	106.31000 -0.32	106.81	105.26	105.94	838,746
24 Jan 18	106.63000 +1.90	106.75	104.34	105.00	715,334
23 Jan 18	104.73000 +0.60	104.90	103.63	103.89	533,322
22 Jan 18	104.13000 -0.01	104.25	102.99	104.25	656,035
19 Jan 18	104.14000 +1.21	104.45	103.14	103.14	517,740
18 Jan 18	102.93000 -0.55	103.83	102.15	103.75	558,603
17 Jan 18	103.48000 +0.68	103.80	102.82	103.09	633,436
16 Jan 18	102.80000 -0.48	104.88	102.70	104.04	1,040,168
12 Jan 18	103.28000 +1.38	103.39	101.63	101.95	1,023,253
11 Jan 18	101.90000 +2.50	101.97	98.93	99.39	876,623
10 Jan 18	99.40000 +0.45	99.64	98.29	98.40	890,287
09 Jan 18	98.95000 +0.97	99.30	98.15	98.15	999,325
08 Jan 18	97.98000 +0.48	98.56	97.50	97.74	834,072
05 Jan 18	97.50000 +0.09	97.73	96.19	97.58	680,296
04 Jan 18	97.41000 +0.11	98.44	96.96	97.67	648,992
03 Jan 18	97.30000 +0.72	97.48	96.48	96.77	647,318
02 Jan 18	96.58000 +1.57	97.13	95.54	95.54	942,303
29 Dec 17	95.01000 -0.47	95.93	94.98	95.40	493,733
28 Dec 17	95.48000 -0.19	95.85	94.43	95.67	491,066
27 Dec 17	95.67000 +0.28	95.76	95.13	95.46	422,996
26 Dec 17	95.39000 +0.28	95.96	94.86	94.95	339,812
22 Dec 17	95.11000 +0.58	95.54	94.55	94.94	754,591
21 Dec 17	94.53000 +1.31	94.58	93.29	93.58	604,435
20 Dec 17	93.22000 +0.21	93.71	92.78	93.56	446,169
19 Dec 17	93.01000 -0.43	93.97	93.01	93.83	577,633
18 Dec 17	93.44000 +1.46	93.72	92.44	92.87	572,185
15 Dec 17	91.98000 +0.50	93.40	91.58	92.45	1,237,348
14 Dec 17	91.48000 -1.78	93.33	91.43	93.20	761,605
13 Dec 17	93.26000 +0.53	93.81	92.58	92.58	677,417
12 Dec 17	92.73000 -0.76	93.96	92.33	93.74	710,744
11 Dec 17	93.49000 -1.36	94.64	92.99	94.59	709,638
08 Dec 17	94.85000 +1.05	94.97	92.87	92.87	771,276
07 Dec 17	93.80000 +0.08	94.32	92.87	92.87	1,320,434
06 Dec 17	93.72000 -0.44	94.55	93.41	94.23	1,339,140
05 Dec 17	94.16000 +0.20	95.24	93.40	94.75	911,860
04 Dec 17	93.96000 +1.10	94.17	93.28	93.35	1,005,889
01 Dec 17	92.86000 -0.11	93.33	90.97	93.09	1,098,679
30 Nov 17	92.97000 +1.47	93.18	91.31	91.53	1,292,672
29 Nov 17	91.50000 +2.16	91.87	89.47	89.47	963,259
28 Nov 17	89.34000 +1.72	89.41	87.65	87.65	895,597
27 Nov 17	87.62000 +0.78	87.74	86.92	86.96	674,405
24 Nov 17	86.84000 -0.07	87.04	86.41	86.93	246,854
22 Nov 17	86.91000 +0.96	87.23	85.92	85.95	390,790
21 Nov 17	85.95000 -0.31	86.60	85.27	86.60	935,964
20 Nov 17	86.26000 +0.13	86.59	85.90	86.13	519,786
17 Nov 17	86.13000 +0.14	86.80	85.80	85.95	526,048
16 Nov 17	85.99000 +0.99	86.06	84.71	85.22	712,352
15 Nov 17	85.00000 -1.01	88.32	84.83	85.41	639,181
14 Nov 17	86.01000 +0.72	87.38	85.78	86.06	711,022
13 Nov 17	85.29000 -0.16	86.00	84.83	85.06	943,211
10 Nov 17	85.45000 -0.11	86.36	85.00	85.06	1,193,513
09 Nov 17	85.56000 -0.46	86.31	85.20	85.68	1,015,493
08 Nov 17	86.02000 -0.41	86.80	85.83	86.66	603,036
07 Nov 17	86.43000 -0.83	87.81	86.05	87.18	724,633
06 Nov 17	87.26000 -0.54	88.04	86.99	88.03	566,699
03 Nov 17	87.80000 -0.73	88.70	87.76	88.55	567,549
02 Nov 17	88.53000 +1.10	88.78	86.45	87.36	623,223
01 Nov 17	87.43000 -0.80	88.80	87.37	88.80	613,683
31 Oct 17	88.23000 +0.19	88.72	87.82	88.16	567,274
30 Oct 17	88.04000 -0.31	88.59	87.66	88.20	625,737
27 Oct 17	88.35000 -1.05	89.21	87.95	89.10	751,726
26 Oct 17	89.40000 +0.94	90.03	87.33	88.45	976,601
25 Oct 17	88.46000 -0.45	89.16	88.06	89.02	608,488
24 Oct 17	88.91000 -0.36	90.33	88.83	89.39	1,165,801
23 Oct 17	89.27000 +0.64	89.87	88.31	88.69	1,314,183
20 Oct 17	88.63000 -1.08	89.64	88.14	89.64	1,596,247
19 Oct 17	89.71000 -8.33	92.49	88.12	92.33	2,620,569
18 Oct 17	98.04000 +1.18	98.63	97.09	97.42	1,234,509
17 Oct 17	96.86000 +0.85	97.02	96.15	96.26	609,363
16 Oct 17	96.01000 +0.15	96.14	95.39	95.87	361,949
13 Oct 17	95.86000 +0.00	96.50	95.51	95.88	527,897
12 Oct 17	95.86000 +0.36	96.14	94.84	95.43	120,433
11 Oct 17	95.50000 -0.02	95.98	95.20	95.61	686,900
10 Oct 17	95.52000 +0.34	95.98	95.16	95.31	688,023
09 Oct 17	95.18000 -0.37	95.84	95.10	95.76	445,057
06 Oct 17	95.55000 -0.24	95.85	95.25	95.43	534,860
05 Oct 17	95.79000 +0.30	95.80	95.00	95.31	688,829
04 Oct 17	95.49000 -0.46	95.77	95.08	95.75	652,103
03 Oct 17	95.95000 -0.42	96.54	95.36	96.37	561,905
02 Oct 17	96.37000 +0.72	96.67	94.94	95.49	728,682
29 Sep 17	95.65000 +0.46	96.05	95.03	95.47	735,782
28 Sep 17	95.19000 +0.73	95.34	93.86	93.94	834,207
27 Sep 17	94.46000 +0.30	94.84	92.92	94.15	1,296,933
26 Sep 17	94.16000 +0.94	95.65	93.53	93.70	1,759,683
25 Sep 17	93.22000 +5.24	97.65	92.60	97.01	4,275,200
22 Sep 17	87.98000 +1.63	88.10	86.45	86.47	612,443
21 Sep 17	86.35000 -0.37	87.00	86.27	86.80	405,972
20 Sep 17	86.72000 +0.86	87.24	85.83	86.02	844,699
19 Sep 17	85.86000 -1.02	87.25	84.84	87.17	1,147,460
18 Sep 17	86.88000 +0.23	86.98	86.42	86.88	726,037
15 Sep 17	86.65000 +0.26	86.73	86.03	86.32	892,242
14 Sep 17	86.39000 -0.55	86.92	86.05	86.92	512,734
13 Sep 17	86.94000 +0.50	86.95	86.15	86.39	556,226
12 Sep 17	86.44000 +0.62	87.12	85.95	86.02	962,748
11 Sep 17	85.82000 +0.47	86.49	85.32	85.68	743,764
08 Sep 17	85.35000 +0.91	85.67	84.31	84.53	744,210
07 Sep 17	84.44000 -0.87	84.79	84.02	84.79	918,420
06 Sep 17	85.31000 +1.00	85.35	84.43	84.64	893,572
05 Sep 17	84.31000 +0.47	84.92	83.53	83.53	850,665
01 Sep 17	83.84000 +1.01	84.13	83.10	83.23	442,760
31 Aug 17	82.83000 -0.07	83.55	82.75	82.91	1,035,802
30 Aug 17	82.90000 +1.07	83.04	81.63	81.87	621,704
29 Aug 17	81.83000 -1.12	82.83	81.79	82.35	543,379
28 Aug 17	82.95000 -0.35	83.53	82.45	83.48	409,374
25 Aug 17	83.30000 +0.82	83.87	82.65	82.65	516,056
24 Aug 17	82.48000 -0.09	83.31	82.21	82.96	663,896
23 Aug 17	82.57000 -0.07	82.80	82.08	82.36	481,845
22 Aug 17	82.64000 -0.03	83.20	82.20	82.96	631,654
21 Aug 17	82.67000 +1.07	83.11	81.35	81.75	974,018
18 Aug 17	81.60000 +0.11	81.97	81.21	81.27	696,863
17 Aug 17	81.49000 -0.76	83.05	81.43	82.24	736,852
16 Aug 17	82.25000 +1.77	82.58	80.73	80.99	910,898
15 Aug 17	80.48000 -3.29	82.30	79.86	82.00	2,195,499
14 Aug 17	83.77000 +0.96	83.92	82.72	83.30	679,009
11 Aug 17	82.81000 +0.52	82.93	82.10	82.11	470,371
10 Aug 17	82.29000 -1.19	83.21	82.09	82.98	553,255
09 Aug 17	83.48000 +0.03	83.66	82.91	83.30	650,417
08 Aug 17	83.45000 -0.70	84.59	83.32	84.22	539,879
07 Aug 17	84.15000 +0.27	84.42	83.55	83.90	438,083
04 Aug 17	83.88000 -0.23	84.43	83.70	84.32	524,531
03 Aug 17	84.11000 -0.32	84.94	84.03	84.32	560,040
02 Aug 17	84.43000 -0.53	85.22	84.32	84.65	655,763
01 Aug 17	84.96000 +0.03	85.31	83.83	85.01	964,044
31 Jul 17	84.93000 +1.00	85.04	84.07	84.10	1,973,447
28 Jul 17	83.93000 -0.86	85.22	83.28	84.73	967,113
27 Jul 17	84.79000 +1.98	84.99	82.77	83.01	1,224,376
26 Jul 17	82.81000 -0.51	83.56	82.79	83.45	969,968
25 Jul 17	83.32000 +1.51	83.68	82.12	82.20	1,007,578
24 Jul 17	81.81000 -0.90	82.69	81.50	82.63	966,366
21 Jul 17	82.71000 +1.02	83.42	82.00	82.18	1,680,111
20 Jul 17	81.69000 -1.27	84.30	80.86	82.42	2,505,435
19 Jul 17	82.96000 -0.05	83.35	82.42	83.24	3,088,647
18 Jul 17	83.01000 -1.06	84.27	82.67	83.93	1,322,490
17 Jul 17	84.07000 +0.72	84.63	83.44	83.45	1,122,245
14 Jul 17	83.35000 -0.35	84.13	83.28	84.01	1,099,190
13 Jul 17	83.70000 -0.30	84.09	82.81	84.05	2,444,025
12 Jul 17	84.00000 -0.27	84.58	83.56	84.45	1,452,280
11 Jul 17	84.27000 -0.83	85.33	83.82	85.06	1,105,217
10 Jul 17	85.10000 -1.76	86.82	84.87	86.62	1,374,135
07 Jul 17	86.86000 +0.12	87.39	86.52	86.84	812,705
06 Jul 17	86.74000 -2.42	88.59	86.21	87.10	1,709,224
05 Jul 17	89.16000 -4.50	92.60	88.81	91.91	1,817,734
03 Jul 17	93.66000 +0.90	93.97	91.99	92.80	541,075
30 Jun 17	92.76000 +1.64	93.24	91.20	91.38	824,492
29 Jun 17	91.12000 -0.82	92.39	90.72	92.00	630,802
28 Jun 17	91.94000 +1.09	92.71	91.17	91.29	630,702
27 Jun 17	90.85000 -0.31	91.80	90.56	91.09	652,969
26 Jun 17	91.16000 +0.42	91.68	90.61	90.99	578,758
23 Jun 17	90.74000 +1.07	90.92	89.28	89.65	1,443,804
22 Jun 17	89.67000 -0.22	90.15	89.01	89.83	916,857
21 Jun 17	89.89000 -1.38	91.49	89.60	91.30	971,855
20 Jun 17	91.27000 -2.22	93.02	91.10	93.00	865,947
19 Jun 17	93.49000 -2.12	95.87	93.40	95.84	981,150
16 Jun 17	95.61000 +0.77	95.65	93.75	94.72	1,352,826
15 Jun 17	94.84000 +0.58	94.97	93.58	93.73	614,612
14 Jun 17	94.26000 +0.40	95.10	93.37	93.44	795,960
13 Jun 17	93.86000 +0.89	93.95	92.34	92.98	579,088
12 Jun 17	92.97000 +1.36	93.42	91.61	91.61	566,109
09 Jun 17	91.61000 +0.72	91.71	90.55	90.95	692,362
08 Jun 17	90.89000 -0.95	91.89	90.78	91.85	608,025
07 Jun 17	91.84000 -0.28	92.10	90.97	90.97	647,285
06 Jun 17	92.12000 -1.66	93.44	91.70	93.44	711,961
05 Jun 17	93.78000 -0.50	94.39	93.56	94.13	562,221
02 Jun 17	94.28000 +0.17	94.85	93.96	94.29	800,920
01 Jun 17	94.11000 +1.49	94.35	92.51	93.04	680,907
31 May 17	92.62000 +0.08	92.71	92.04	92.54	1,158,285
30 May 17	92.54000 -0.74	93.58	91.97	93.06	1,033,100
26 May 17	93.28000 +1.92	93.89	91.30	91.50	1,143,322
25 May 17	91.36000 +1.19	91.52	90.03	90.49	611,612
24 May 17	90.17000 -0.48	90.84	89.83	90.27	907,036
23 May 17	90.65000 -1.81	91.65	89.55	91.40	1,380,038
22 May 17	92.46000 +0.34	92.86	92.08	92.14	634,983
19 May 17	92.12000 +0.47	92.48	90.67	91.72	2,518,301
18 May 17	91.65000 +0.52	92.33	90.92	91.12	826,834
17 May 17	91.13000 -0.41	91.88	90.69	91.16	805,429
16 May 17	91.54000 -0.32	92.09	90.83	92.09	518,907
15 May 17	91.86000 +0.42	92.87	91.33	91.52	857,632
12 May 17	91.44000 -0.41	91.76	91.01	91.60	510,875
11 May 17	91.85000 -0.94	92.31	90.70	92.31	575,139
10 May 17	92.79000 -0.04	92.83	92.03	92.83	633,458
09 May 17	92.83000 +0.29	92.99	92.22	92.65	445,452
08 May 17	92.54000 -0.19	92.92	92.21	92.75	470,382
05 May 17	92.73000 +0.48	92.73	91.83	92.41	590,570
04 May 17	92.25000 +0.19	92.56	91.68	92.05	816,204
03 May 17	92.06000 -0.01	92.21	91.44	92.14	724,062
02 May 17	92.07000 +0.73	92.08	91.26	91.41	662,681
01 May 17	91.34000 -0.68	92.20	90.93	92.20	771,820
28 Apr 17	92.02000 -1.31	93.35	91.18	93.35	1,545,353
27 Apr 17	93.33000 +0.20	93.89	92.89	93.35	744,413
26 Apr 17	93.13000 -0.16	93.89	92.91	93.58	662,114
25 Apr 17	93.29000 -0.31	94.59	93.02	94.11	572,264
24 Apr 17	93.60000 +0.49	93.97	92.66	93.97	938,166
21 Apr 17	93.11000 +0.21	93.52	92.60	92.90	723,131
20 Apr 17	92.90000 +0.99	93.18	92.11	92.15	984,480
19 Apr 17	91.91000 +1.77	94.99	91.51	92.89	1,909,153
18 Apr 17	90.14000 +0.04	90.72	89.31	89.81	1,084,008
17 Apr 17	90.10000 +1.16	90.13	89.12	89.12	811,287
13 Apr 17	88.94000 -0.48	90.05	88.88	89.29	615,108
12 Apr 17	89.42000 -1.19	90.23	89.18	90.15	712,477
11 Apr 17	90.61000 +0.82	90.61	89.35	89.68	693,828
10 Apr 17	89.79000 -0.07	91.05	89.73	90.00	690,427
07 Apr 17	89.86000 -0.46	90.61	89.83	90.08	413,270
06 Apr 17	90.32000 +0.09	90.65	89.66	90.33	585,492
05 Apr 17	90.23000 +0.20	91.27	89.93	90.21	810,950
04 Apr 17	90.03000 -0.31	90.66	89.76	90.05	910,740
03 Apr 17	90.34000 -2.07	92.50	89.23	92.50	1,301,207
31 Mar 17	92.41000 +0.07	93.28	91.93	92.29	685,362
30 Mar 17	92.34000 -0.33	93.71	92.04	92.61	506,424
29 Mar 17	92.67000 -0.43	93.47	92.29	92.97	893,761
28 Mar 17	93.10000 +0.34	93.43	92.10	92.36	516,630
27 Mar 17	92.76000 -0.08	92.83	92.06	92.31	456,348
24 Mar 17	92.84000 -0.61	93.76	92.66	93.51	530,749
23 Mar 17	93.45000 -0.02	93.82	92.71	93.36	511,852
22 Mar 17	93.47000 +0.17	93.55	92.70	93.36	522,926
21 Mar 17	93.30000 -1.03	94.65	93.00	94.65	691,086
20 Mar 17	94.33000 -0.57	94.95	94.12	94.95	460,571
17 Mar 17	94.90000 +0.63	95.00	93.99	94.58	1,293,997
16 Mar 17	94.27000 +0.31	94.73	93.89	94.40	410,968
15 Mar 17	93.96000 -0.10	94.52	93.58	94.20	828,823
14 Mar 17	94.06000 -0.08	94.36	93.67	93.95	487,155
13 Mar 17	94.14000 +0.93	94.22	92.87	93.21	818,187
10 Mar 17	93.21000 +0.26	93.60	92.77	93.30	651,082
09 Mar 17	92.95000 -0.20	93.36	92.81	93.26	769,596
08 Mar 17	93.15000 -0.37	93.59	92.77	92.81	557,036
07 Mar 17	93.52000 -0.66	94.16	93.44	94.03	544,706
06 Mar 17	94.18000 -0.52	94.69	94.00	94.36	662,079
03 Mar 17	94.70000 -1.17	95.99	94.37	95.88	784,029
02 Mar 17	95.87000 -0.70	96.52	95.66	96.50	606,840
01 Mar 17	96.57000 +0.86	97.26	96.23	96.54	709,490
28 Feb 17	95.71000 -0.47	96.05	95.28	95.83	760,142
27 Feb 17	96.18000 -0.07	96.71	95.59	96.28	666,432
24 Feb 17	96.25000 +1.25	96.28	94.60	94.69	672,814
23 Feb 17	95.00000 -0.99	95.99	94.88	95.99	1,009,361
22 Feb 17	95.99000 -1.68	97.42	95.87	96.98	904,877
21 Feb 17	97.67000 -3.00	100.90	96.35	100.60	1,522,774
17 Feb 17	100.67000 +1.44	100.67	98.96	99.05	902,326
16 Feb 17	99.23000 -0.89	100.62	98.52	100.23	707,776
15 Feb 17	100.12000 +0.46	100.12	99.40	99.60	487,911
14 Feb 17	99.66000 -0.23	99.97	98.89	98.96	493,530
13 Feb 17	99.89000 +0.11	100.25	99.06	100.00	523,424
10 Feb 17	99.78000 +0.11	99.92	98.94	99.74	483,387
09 Feb 17	99.67000 +0.63	100.10	98.91	99.02	532,167
08 Feb 17	99.04000 +2.07	99.07	96.89	96.99	866,152
07 Feb 17	96.97000 -0.24	97.75	96.53	97.30	372,891
06 Feb 17	97.21000 +0.07	97.81	96.81	96.97	463,151
03 Feb 17	97.14000 +0.52	97.51	96.53	96.75	476,428
02 Feb 17	96.62000 +0.28	97.06	96.07	96.36	366,601
01 Feb 17	96.34000 -0.47	97.86	95.80	96.89	607,340
31 Jan 17	96.81000 -0.27	97.43	95.83	96.74	680,594
30 Jan 17	97.08000 +0.41	97.11	95.74	96.79	609,822
27 Jan 17	96.67000 -0.47	97.61	96.32	97.55	655,244
26 Jan 17	97.14000 -0.67	98.04	96.21	97.44	837,562
25 Jan 17	97.81000 +0.89	98.17	97.20	97.40	638,211
24 Jan 17	96.92000 +0.67	97.36	96.07	96.51	915,694
23 Jan 17	96.25000 -3.49	98.19	95.67	97.82	1,251,744
20 Jan 17	99.74000 +0.63	100.03	98.96	99.34	665,003
19 Jan 17	99.11000 -0.18	100.40	98.33	99.27	774,123
18 Jan 17	99.29000 +1.73	99.58	97.16	97.43	860,968
17 Jan 17	97.56000 -1.01	98.98	96.94	98.22	698,817
13 Jan 17	98.57000 +0.48	99.04	98.15	98.15	504,117
12 Jan 17	98.09000 +0.61	98.21	96.49	97.31	547,022
11 Jan 17	97.48000 +0.20	97.59	96.74	97.12	468,914
10 Jan 17	97.28000 +1.23	97.70	95.68	96.10	470,447
09 Jan 17	96.05000 -0.11	96.49	95.56	96.13	607,713
06 Jan 17	96.16000 -0.51	96.79	96.09	96.66	400,212
05 Jan 17	96.67000 -0.45	96.73	95.72	96.38	414,556
04 Jan 17	97.12000 +1.49	97.12	95.95	96.19	542,945
03 Jan 17	95.63000 +0.09	96.54	94.42	96.42	648,032
30 Dec 16	95.54000 -0.91	96.94	94.88	96.67	610,757
29 Dec 16	96.45000 +0.08	96.80	95.93	96.40	374,363
28 Dec 16	96.37000 -1.21	97.85	96.33	97.79	345,105
27 Dec 16	97.58000 +0.68	97.74	96.90	96.90	259,245
23 Dec 16	96.90000 +0.33	97.57	96.68	96.78	251,434
22 Dec 16	96.57000 -1.26	97.98	96.08	97.94	511,519
21 Dec 16	97.83000 -0.89	99.13	97.82	98.51	437,518
20 Dec 16	98.72000 +0.16	99.41	98.39	98.99	437,652
19 Dec 16	98.56000 +0.58	98.78	97.70	98.24	426,126
16 Dec 16	97.98000 -0.17	99.12	97.64	98.40	762,910
15 Dec 16	98.15000 +0.23	98.90	97.44	97.76	539,532
14 Dec 16	97.92000 -1.90	99.92	97.77	99.47	768,569
13 Dec 16	99.82000 +1.61	99.92	98.08	98.55	938,733
12 Dec 16	98.21000 -0.42	98.55	97.38	98.44	661,533
09 Dec 16	98.63000 -0.22	99.34	97.90	98.59	747,859
08 Dec 16	98.85000 -0.96	99.79	98.34	99.51	617,097
07 Dec 16	99.81000 +2.32	99.87	97.01	97.11	578,544
06 Dec 16	97.49000 +0.14	97.97	96.62	97.38	611,575
05 Dec 16	97.35000 +1.60	97.81	96.23	96.25	587,354
02 Dec 16	95.75000 -0.47	97.01	95.52	96.30	506,354
01 Dec 16	96.22000 -0.01	97.58	96.06	96.16	709,134
30 Nov 16	96.23000 -0.32	97.34	96.21	96.45	1,032,936
29 Nov 16	96.55000 -0.50	97.32	96.29	97.05	501,659
28 Nov 16	97.05000 -0.85	97.95	96.59	97.59	614,455
25 Nov 16	97.90000 +0.59	98.05	96.89	97.41	227,152
23 Nov 16	97.31000 +0.14	97.86	96.87	96.89	519,982
22 Nov 16	97.17000 +1.21	97.34	95.98	96.36	502,375
21 Nov 16	95.96000 +1.41	96.29	94.57	94.69	645,298
18 Nov 16	94.55000 -0.05	94.87	93.98	94.50	1,038,931
17 Nov 16	94.60000 -0.75	95.44	94.23	95.44	873,804
16 Nov 16	95.35000 -0.73	96.40	94.75	95.75	588,220
15 Nov 16	96.08000 -0.07	97.32	95.05	96.36	844,658
14 Nov 16	96.15000 +1.53	96.49	94.66	94.78	1,108,346
11 Nov 16	94.62000 +1.12	94.78	93.13	93.13	822,189
10 Nov 16	93.50000 +3.32	94.57	90.59	90.59	1,935,038
09 Nov 16	90.18000 +1.47	90.26	86.61	87.16	1,001,240
08 Nov 16	88.71000 +0.08	88.93	88.04	88.50	631,228
07 Nov 16	88.63000 +0.96	88.98	87.96	88.92	865,374
04 Nov 16	87.67000 -0.24	88.70	87.58	88.18	659,861
03 Nov 16	87.91000 -0.53	88.89	87.68	88.63	672,952
02 Nov 16	88.44000 -0.56	89.43	88.14	88.87	755,327
01 Nov 16	89.00000 -1.59	90.87	88.50	90.87	754,954
31 Oct 16	90.59000 +0.75	90.71	89.60	90.09	751,761
28 Oct 16	89.84000 +0.69	90.71	89.28	89.34	598,729
27 Oct 16	89.15000 -1.91	91.38	89.11	91.38	904,933
26 Oct 16	91.06000 +0.57	91.17	90.19	90.30	568,277
25 Oct 16	90.49000 -0.53	90.96	90.25	90.51	833,523
24 Oct 16	91.02000 +0.43	91.86	90.75	91.15	784,133
21 Oct 16	90.59000 +1.08	90.77	88.51	88.86	1,178,741
20 Oct 16	89.51000 -2.61	91.87	88.81	91.80	1,405,072
19 Oct 16	92.12000 -4.23	94.55	90.58	92.70	2,775,096
18 Oct 16	96.35000 -1.48	98.96	96.27	98.59	839,791
17 Oct 16	97.83000 -0.18	98.25	97.43	97.75	584,803
14 Oct 16	98.01000 +0.31	98.66	97.84	98.14	352,034
13 Oct 16	97.70000 -0.39	97.87	96.62	97.37	450,994
12 Oct 16	98.09000 +0.80	98.65	97.25	98.00	312,239
11 Oct 16	97.29000 -1.13	98.26	97.19	98.08	440,813
10 Oct 16	98.42000 +0.15	98.99	98.30	98.74	242,104
07 Oct 16	98.27000 -0.95	99.94	97.86	99.94	433,508
06 Oct 16	99.22000 +0.31	99.42	97.96	98.54	541,912
05 Oct 16	98.91000 +0.52	99.27	98.58	98.92	652,430
04 Oct 16	98.39000 -1.44	100.34	98.05	99.73	482,095
03 Oct 16	99.83000 -0.62	100.15	99.05	99.57	703,595
30 Sep 16	100.45000 +0.87	100.84	100.00	100.01	655,921
29 Sep 16	99.58000 -1.16	101.01	99.53	100.60	538,293
28 Sep 16	100.74000 +0.33	100.92	99.96	100.32	540,141
27 Sep 16	100.41000 +1.90	100.44	98.58	98.58	642,708
26 Sep 16	98.51000 -0.11	98.82	97.87	98.02	497,388
23 Sep 16	98.62000 -2.85	101.06	98.54	100.90	762,141
22 Sep 16	101.47000 +1.54	101.88	100.14	100.27	824,650
21 Sep 16	99.93000 +1.18	100.00	98.84	98.88	420,954
20 Sep 16	98.75000 +0.13	99.61	98.58	99.14	496,732
19 Sep 16	98.62000 +1.47	99.26	96.96	97.40	604,601
16 Sep 16	97.15000 +0.26	97.53	95.96	96.54	786,273
15 Sep 16	96.89000 +0.15	97.07	96.23	96.41	1,028,750
14 Sep 16	96.74000 -0.36	97.79	96.53	97.31	716,234
13 Sep 16	97.10000 -1.46	98.41	96.96	97.87	922,402
12 Sep 16	98.56000 +1.57	98.68	96.06	96.39	643,303
09 Sep 16	96.99000 -2.73	99.01	96.98	98.98	838,687
08 Sep 16	99.72000 -0.58	100.23	99.60	100.18	523,481
07 Sep 16	100.30000 -1.36	101.12	99.78	101.06	884,096
06 Sep 16	101.66000 -1.75	103.67	101.45	103.33	716,565
02 Sep 16	103.41000 +0.40	104.04	103.06	104.04	454,770
01 Sep 16	103.01000 +0.19	103.24	102.22	103.00	529,797
31 Aug 16	102.82000 -0.88	103.42	102.36	103.42	793,397
30 Aug 16	103.70000 -1.39	105.14	103.54	105.10	605,696
29 Aug 16	105.09000 +1.77	105.18	103.32	103.39	458,249
26 Aug 16	103.32000 -0.85	104.81	102.86	104.14	502,140
25 Aug 16	104.17000 -0.27	104.56	103.72	104.05	537,505
24 Aug 16	104.44000 +0.41	104.65	103.65	103.96	510,764
23 Aug 16	104.03000 +1.06	104.12	102.84	103.00	663,956
22 Aug 16	102.97000 -0.83	103.82	102.74	103.52	523,230
19 Aug 16	103.80000 +0.44	104.01	102.77	103.02	635,835
18 Aug 16	103.36000 +0.87	103.37	102.27	102.38	414,969
17 Aug 16	102.49000 +0.44	102.62	101.71	101.82	401,072
16 Aug 16	102.05000 -0.47	102.85	101.73	102.68	395,678
15 Aug 16	102.52000 +1.02	102.73	101.44	101.49	398,293
12 Aug 16	101.50000 -0.50	101.89	101.15	101.89	415,277
11 Aug 16	102.00000 +0.79	102.41	101.39	101.65	654,347
10 Aug 16	101.21000 +0.46	101.32	100.63	100.95	672,611
09 Aug 16	100.75000 -0.71	101.52	100.63	101.19	369,563
08 Aug 16	101.46000 -0.24	102.38	101.32	102.16	716,271
05 Aug 16	101.70000 +0.90	101.99	101.10	101.22	419,832
04 Aug 16	100.80000 +0.07	101.28	99.03	99.03	502,924
03 Aug 16	100.73000 +0.16	100.73	99.75	100.46	457,232
02 Aug 16	100.57000 -1.41	102.02	100.45	101.80	474,726
01 Aug 16	101.98000 -0.26	102.13	101.12	102.11	563,283
29 Jul 16	102.24000 -0.40	102.60	101.48	102.29	816,020
28 Jul 16	102.64000 +0.91	102.84	100.97	101.38	810,452
27 Jul 16	101.73000 +0.72	101.95	100.79	101.17	732,305
26 Jul 16	101.01000 +0.54	101.14	100.18	100.18	587,151
25 Jul 16	100.47000 +0.57	100.47	99.49	99.71	529,416
22 Jul 16	99.90000 +1.12	100.02	98.42	98.68	564,395
21 Jul 16	98.78000 -1.23	100.02	98.57	100.00	635,937
20 Jul 16	100.01000 +0.27	100.75	99.46	99.78	796,073
19 Jul 16	99.74000 -2.24	101.32	98.33	100.00	1,635,169
18 Jul 16	101.98000 -0.98	102.94	101.75	102.84	906,699
15 Jul 16	102.96000 -0.87	104.05	102.59	104.05	670,025
14 Jul 16	103.83000 -0.53	104.76	103.53	104.51	702,732
13 Jul 16	104.36000 -0.82	105.56	104.00	105.56	771,207
12 Jul 16	105.18000 -0.06	105.97	104.81	105.39	670,951
11 Jul 16	105.24000 +0.27	105.90	105.03	105.47	465,844
08 Jul 16	104.97000 +2.03	105.02	103.41	104.03	489,651
07 Jul 16	102.94000 -0.32	103.97	102.21	103.46	764,028
06 Jul 16	103.26000 +2.06	103.99	101.21	101.63	1,306,955
05 Jul 16	101.20000 -0.94	102.08	100.43	101.92	906,211
01 Jul 16	102.14000 +0.89	102.47	100.71	100.99	762,250
30 Jun 16	101.25000 +2.07	101.28	99.13	99.70	1,009,327
29 Jun 16	99.18000 +1.77	99.38	98.00	98.25	519,872
28 Jun 16	97.41000 +2.10	97.71	95.65	96.00	763,343
27 Jun 16	95.31000 -1.54	96.15	94.10	96.12	683,580
24 Jun 16	96.85000 -2.56	97.59	96.16	96.16	1,188,991
23 Jun 16	99.41000 +1.46	99.43	98.55	99.00	339,485
22 Jun 16	97.95000 +0.40	98.35	97.71	97.83	487,966
21 Jun 16	97.55000 -0.06	97.83	97.26	97.82	384,778
20 Jun 16	97.61000 +0.70	98.35	97.53	97.90	399,268
17 Jun 16	96.91000 +0.32	97.25	96.31	96.64	725,607
16 Jun 16	96.59000 +0.63	96.85	95.27	95.58	438,678
15 Jun 16	95.96000 +0.38	96.79	95.64	95.70	437,817
14 Jun 16	95.58000 +0.46	95.70	94.73	94.73	527,983
13 Jun 16	95.12000 -1.38	96.39	95.02	96.00	491,726
10 Jun 16	96.50000 -0.73	96.92	96.01	96.74	331,346
09 Jun 16	97.23000 -0.46	97.61	96.52	97.12	501,480
08 Jun 16	97.69000 +0.22	97.91	97.40	97.50	418,070
07 Jun 16	97.47000 +0.50	97.78	97.10	97.29	349,722
06 Jun 16	96.97000 +0.81	97.28	95.66	96.07	615,979
03 Jun 16	96.16000 -0.77	96.50	95.63	96.46	582,776
02 Jun 16	96.93000 +0.62	97.01	95.45	95.82	677,351
01 Jun 16	96.31000 -0.61	96.46	95.75	96.06	566,453
31 May 16	96.92000 -0.14	97.46	96.17	97.46	743,752
27 May 16	97.06000 +0.74	97.06	96.57	96.59	401,046
26 May 16	96.32000 +0.03	96.93	95.88	96.21	452,241
25 May 16	96.29000 +0.98	96.65	95.18	95.36	547,396
24 May 16	95.31000 +1.59	95.55	93.98	94.08	555,159
23 May 16	93.72000 -0.42	94.04	93.20	93.99	535,752
20 May 16	94.14000 +0.66	94.94	93.92	93.99	696,883
19 May 16	93.48000 -0.70	93.97	92.25	92.93	700,695
18 May 16	94.18000 -0.15	94.75	92.91	94.01	819,211
17 May 16	94.33000 -2.61	97.06	93.98	96.63	1,114,771
16 May 16	96.94000 +0.87	97.35	96.07	96.31	722,701
13 May 16	96.07000 -1.04	97.55	95.86	96.94	453,875
12 May 16	97.11000 +0.99	97.26	96.31	96.32	566,909
11 May 16	96.12000 -1.83	98.07	96.02	97.52	593,600
10 May 16	97.95000 +0.94	98.07	97.25	97.25	422,613
09 May 16	97.01000 +0.01	97.40	96.51	96.60	541,279
06 May 16	97.00000 +1.04	97.03	95.42	95.91	378,701
05 May 16	95.96000 -0.11	97.27	95.85	96.36	631,246
04 May 16	96.07000 -0.32	96.30	95.40	96.06	638,980
03 May 16	96.39000 -0.37	96.58	95.70	95.94	760,608
02 May 16	96.76000 +0.79	96.88	96.03	96.16	479,122
29 Apr 16	95.97000 -1.37	96.91	95.58	96.91	948,166
28 Apr 16	97.34000 -0.89	98.21	97.11	97.60	483,244
27 Apr 16	98.23000 +0.01	98.46	97.47	98.05	590,166
26 Apr 16	98.22000 +1.32	98.37	96.93	96.93	502,376
25 Apr 16	96.90000 +0.12	97.05	96.22	96.75	388,019
22 Apr 16	96.78000 +0.59	97.41	96.20	96.21	735,490
21 Apr 16	96.19000 -0.30	97.02	95.78	96.73	727,971
20 Apr 16	96.49000 -0.39	97.21	95.58	96.81	1,002,826
19 Apr 16	96.88000 -2.95	100.00	96.54	100.00	1,670,195
18 Apr 16	99.83000 +0.43	99.83	98.73	98.95	1,011,247
15 Apr 16	99.40000 +0.98	99.80	98.59	98.80	760,859
14 Apr 16	98.42000 -0.91	99.50	98.10	99.29	811,343
13 Apr 16	99.33000 +1.74	99.44	98.01	98.11	630,818
12 Apr 16	97.59000 +0.80	97.80	95.97	97.00	914,853
11 Apr 16	96.79000 -0.40	98.03	96.79	97.54	552,271
08 Apr 16	97.19000 +0.28	97.77	96.85	97.64	529,599
07 Apr 16	96.91000 -1.13	98.10	96.39	97.83	519,699
06 Apr 16	98.04000 +0.32	98.11	96.53	97.84	931,040
05 Apr 16	97.72000 -0.59	98.88	97.34	98.53	1,180,407
04 Apr 16	98.31000 -1.41	99.04	97.77	98.93	855,220
01 Apr 16	99.72000 +0.36	99.79	98.43	98.63	654,562
31 Mar 16	99.36000 +0.24	99.59	98.51	99.12	681,171
30 Mar 16	99.12000 +0.51	99.40	98.54	99.08	398,909
29 Mar 16	98.61000 +0.77	98.78	97.54	97.86	677,839
28 Mar 16	97.84000 +0.12	98.36	97.66	98.05	355,180
24 Mar 16	97.72000 +0.10	97.80	96.93	97.13	605,416
23 Mar 16	97.62000 +0.67	98.12	96.54	97.22	645,718
22 Mar 16	96.95000 -0.57	97.69	96.87	97.63	712,048
21 Mar 16	97.52000 -0.53	97.97	96.58	97.80	770,754
18 Mar 16	98.05000 -0.36	98.82	97.25	98.82	1,362,127
17 Mar 16	98.41000 +2.84	98.54	95.49	95.85	1,332,404
16 Mar 16	95.57000 +0.69	95.74	94.37	94.77	563,305
15 Mar 16	94.88000 -0.12	95.05	94.16	94.40	469,067
14 Mar 16	95.00000 -0.37	95.45	94.72	95.19	400,195
11 Mar 16	95.37000 +1.45	95.52	94.51	94.72	663,754
10 Mar 16	93.92000 -0.02	94.29	92.93	94.17	544,074
09 Mar 16	93.94000 +0.07	94.30	92.82	93.98	496,497
08 Mar 16	93.87000 -0.63	94.63	93.67	94.02	686,675
07 Mar 16	94.50000 +0.85	94.72	93.24	93.39	753,526
04 Mar 16	93.65000 -0.28	93.99	93.12	93.80	695,437
03 Mar 16	93.93000 +0.39	94.06	93.01	93.63	565,804
02 Mar 16	93.54000 +0.51	93.71	91.46	92.00	1,074,993
01 Mar 16	93.03000 +2.88	93.08	90.78	90.97	862,876
29 Feb 16	90.15000 -1.11	91.65	90.15	91.22	1,007,172
26 Feb 16	91.26000 -0.61	92.44	90.73	92.20	661,819
25 Feb 16	91.87000 +0.83	92.12	90.73	91.60	675,602
24 Feb 16	91.04000 -0.71	91.09	90.06	90.51	821,594
23 Feb 16	91.75000 -0.64	92.78	91.54	92.31	534,515
22 Feb 16	92.39000 +0.32	93.14	91.97	92.78	812,062
19 Feb 16	92.07000 +1.28	92.45	89.83	90.18	1,321,175
18 Feb 16	90.79000 +0.77	91.28	89.93	90.14	1,097,507
17 Feb 16	90.02000 +0.41	90.05	88.50	89.17	1,232,449
16 Feb 16	89.61000 +1.75	91.92	85.26	88.37	2,284,979
12 Feb 16	87.86000 +1.42	88.30	86.50	86.93	1,641,812
11 Feb 16	86.44000 +0.22	86.98	84.78	85.31	1,409,369
10 Feb 16	86.22000 -0.17	87.60	85.70	86.74	961,682
09 Feb 16	86.39000 +1.12	86.98	84.53	84.53	1,040,443
08 Feb 16	85.27000 +0.46	85.52	83.19	83.99	1,118,798
05 Feb 16	84.81000 -1.22	86.02	84.37	86.02	989,146
04 Feb 16	86.03000 +2.19	86.10	83.45	83.45	1,038,548
03 Feb 16	83.84000 +1.17	84.10	82.32	83.36	818,729
02 Feb 16	82.67000 -1.24	83.18	82.29	83.00	521,340
01 Feb 16	83.91000 -2.26	84.36	82.03	83.39	1,280,621
29 Jan 16	86.17000 +2.82	86.26	83.30	83.67	1,285,806
28 Jan 16	83.35000 +1.33	83.42	81.61	82.78	724,924
27 Jan 16	82.02000 -0.03	83.53	81.43	82.01	751,682
26 Jan 16	82.05000 +2.75	82.29	79.56	79.56	864,838
25 Jan 16	79.30000 -0.43	79.98	79.02	79.44	881,013
22 Jan 16	79.73000 +0.51	80.46	78.85	80.26	623,468
21 Jan 16	79.22000 +0.18	80.69	78.49	79.15	798,376
20 Jan 16	79.04000 +0.73	79.96	76.64	77.33	1,274,013
19 Jan 16	78.31000 -0.16	79.33	77.39	79.14	979,910
15 Jan 16	78.47000 -0.03	78.64	76.50	76.89	1,357,895
14 Jan 16	78.50000 +1.10	79.10	76.99	77.62	1,019,962
13 Jan 16	77.40000 -2.24	80.06	77.33	79.92	1,018,630
12 Jan 16	79.64000 +0.57	80.00	78.65	79.55	875,224
11 Jan 16	79.07000 +0.51	79.85	78.13	79.77	1,215,257
08 Jan 16	78.56000 -2.32	81.60	78.45	81.15	1,217,787
07 Jan 16	80.88000 -1.78	82.30	80.64	81.13	802,393
06 Jan 16	82.66000 -1.67	83.39	82.02	83.13	864,701
05 Jan 16	84.33000 +0.30	84.57	83.07	84.53	1,079,118
04 Jan 16	84.03000 -1.86	84.81	82.76	84.81	1,170,751
31 Dec 15	85.89000 -0.98	86.65	85.77	86.31	550,886
30 Dec 15	86.87000 -0.62	87.74	86.72	87.26	339,118
29 Dec 15	87.49000 +0.74	87.76	86.96	87.27	407,613
28 Dec 15	86.75000 +0.65	86.85	85.80	86.06	368,601
24 Dec 15	86.10000 -0.13	86.46	85.85	85.88	175,398
23 Dec 15	86.23000 +1.40	86.48	85.02	85.17	405,257
22 Dec 15	84.83000 +0.85	85.20	84.15	84.15	585,153
21 Dec 15	83.98000 +0.40	84.52	83.10	84.30	425,036
18 Dec 15	83.58000 -2.29	85.61	83.54	85.59	1,480,334
17 Dec 15	85.87000 -1.27	87.16	85.85	87.09	540,276
16 Dec 15	87.14000 +1.04	87.21	85.54	86.77	505,573
15 Dec 15	86.10000 -0.05	86.87	85.41	86.63	753,854
14 Dec 15	86.15000 +0.90	86.62	85.23	85.61	732,234
11 Dec 15	85.25000 -2.32	86.61	84.99	86.57	789,289
10 Dec 15	87.57000 +0.30	87.93	86.99	87.31	526,752
09 Dec 15	87.27000 -1.40	89.50	86.96	87.93	781,990
08 Dec 15	88.67000 -0.43	89.13	87.62	88.02	538,359
07 Dec 15	89.10000 +0.04	89.16	88.38	88.68	484,576
04 Dec 15	89.06000 +0.94	89.30	88.14	88.36	649,814
03 Dec 15	88.12000 -0.54	88.77	87.40	88.64	957,039
02 Dec 15	88.66000 -1.95	90.27	88.46	89.88	499,584
01 Dec 15	90.61000 -0.02	91.42	90.31	91.03	499,362
30 Nov 15	90.63000 -0.25	91.11	90.05	91.06	637,399
27 Nov 15	90.88000 +0.30	90.99	90.20	90.69	191,493
25 Nov 15	90.58000 +0.92	90.89	89.52	89.63	577,243
24 Nov 15	89.66000 -0.78	90.07	89.23	89.82	780,662
23 Nov 15	90.44000 +0.20	91.11	90.05	90.38	591,516
20 Nov 15	90.24000 +1.23	90.33	89.28	89.40	798,705
19 Nov 15	89.01000 +0.60	89.63	88.13	88.65	774,286
18 Nov 15	88.41000 +0.36	88.51	87.13	88.15	690,011
17 Nov 15	88.05000 +0.25	88.69	87.70	87.98	757,121
16 Nov 15	87.80000 +1.97	87.92	85.71	85.90	808,067
13 Nov 15	85.83000 -1.43	87.29	85.72	87.00	808,967
12 Nov 15	87.26000 -2.12	89.16	87.21	88.88	1,124,666
11 Nov 15	89.38000 -0.40	89.92	88.88	89.78	678,598
10 Nov 15	89.78000 +0.87	89.79	88.75	88.89	775,792
09 Nov 15	88.91000 -0.61	89.76	88.37	89.51	988,469
06 Nov 15	89.52000 -2.43	91.69	89.03	91.53	1,357,353
05 Nov 15	91.95000 +0.63	92.32	91.08	91.40	814,426
04 Nov 15	91.32000 -0.26	92.04	91.08	91.79	641,995
03 Nov 15	91.58000 -0.27	92.16	91.22	91.63	499,684
02 Nov 15	91.85000 +1.09	91.93	90.60	90.76	565,373
30 Oct 15	90.76000 +0.55	91.38	90.11	90.24	909,639
29 Oct 15	90.21000 +0.11	90.32	89.22	90.05	620,294
28 Oct 15	90.10000 +1.50	90.13	88.60	88.83	542,391
27 Oct 15	88.60000 -1.31	89.99	88.41	89.48	835,767
26 Oct 15	89.91000 +0.72	90.09	89.14	89.27	919,753
23 Oct 15	89.19000 +0.85	89.30	88.06	88.83	1,143,653
22 Oct 15	88.34000 +2.26	88.83	86.70	86.90	1,141,758
21 Oct 15	86.08000 +0.40	86.82	85.75	86.03	1,016,477
20 Oct 15	85.68000 +1.02	87.15	84.63	84.69	1,575,642
19 Oct 15	84.66000 +1.38	86.25	81.31	81.35	2,955,873
16 Oct 15	83.28000 -0.44	84.17	82.60	83.91	1,117,072
15 Oct 15	83.72000 +0.39	83.84	82.25	83.61	750,315
14 Oct 15	83.33000 -1.04	84.49	83.14	84.09	749,661
13 Oct 15	84.37000 -0.84	85.26	84.27	84.90	400,113
12 Oct 15	85.21000 -0.36	85.59	85.03	85.46	405,510
09 Oct 15	85.57000 -0.39	86.50	85.55	86.09	486,294
08 Oct 15	85.96000 +1.47	86.26	84.32	84.32	577,503
07 Oct 15	84.49000 +1.62	84.54	83.00	83.46	1,005,608
06 Oct 15	82.87000 -0.96	83.90	82.81	83.86	762,342
05 Oct 15	83.83000 +1.75	84.06	82.40	82.68	1,041,836
02 Oct 15	82.08000 +0.60	82.08	79.77	80.23	946,189
01 Oct 15	81.48000 -1.41	82.87	80.25	82.56	1,389,602
30 Sep 15	82.89000 +0.35	83.30	81.94	82.64	1,057,545
29 Sep 15	82.54000 -0.12	83.03	82.17	82.91	539,468
28 Sep 15	82.66000 -1.30	83.80	82.43	83.54	576,602
25 Sep 15	83.96000 +0.56	84.24	83.45	84.00	801,303
24 Sep 15	83.40000 +0.71	83.56	81.81	82.06	846,221
23 Sep 15	82.69000 +0.03	82.82	82.06	82.73	527,632
22 Sep 15	82.66000 -1.04	82.87	82.28	82.79	523,240
21 Sep 15	83.70000 +0.45	84.32	83.27	83.50	437,342
18 Sep 15	83.25000 -1.81	84.23	83.09	84.21	909,583
17 Sep 15	85.06000 -1.00	86.22	84.76	85.87	744,473
16 Sep 15	86.06000 +1.16	86.25	84.47	84.77	643,056
15 Sep 15	84.90000 +1.86	85.08	82.84	83.20	753,159
14 Sep 15	83.04000 -0.39	83.46	82.61	83.43	384,534
11 Sep 15	83.43000 +0.26	83.46	82.41	82.96	459,965
10 Sep 15	83.17000 +0.18	83.64	82.40	82.85	579,882
09 Sep 15	82.99000 -0.65	84.50	82.79	84.23	845,099
08 Sep 15	83.64000 +2.72	83.69	82.28	82.36	590,987
04 Sep 15	80.92000 -0.95	81.52	80.66	80.82	639,989
03 Sep 15	81.87000 +0.22	82.87	81.62	81.75	535,403
02 Sep 15	81.65000 +0.45	81.66	80.49	81.35	566,019
01 Sep 15	81.20000 -2.29	82.56	80.85	82.05	784,629
31 Aug 15	83.49000 -0.22	84.14	83.09	83.55	616,421
28 Aug 15	83.71000 +0.18	83.80	82.97	83.16	561,071
27 Aug 15	83.53000 +2.47	83.67	81.57	81.72	762,872
26 Aug 15	81.06000 +1.53	81.43	79.28	81.12	1,011,823
25 Aug 15	79.53000 -1.66	83.68	79.47	83.54	849,350
24 Aug 15	81.19000 -2.24	82.95	78.76	80.10	1,359,998
21 Aug 15	83.43000 -2.25	85.58	83.37	84.86	886,473
20 Aug 15	85.68000 -1.72	86.73	85.68	86.64	543,016
19 Aug 15	87.40000 -0.50	88.05	86.86	87.43	588,755
18 Aug 15	87.90000 -0.41	88.49	87.45	87.86	435,183
17 Aug 15	88.31000 -0.16	88.40	87.23	87.84	237,178
14 Aug 15	88.47000 +0.41	88.58	87.75	88.08	367,380
13 Aug 15	88.06000 +0.42	88.50	87.19	87.58	313,903
12 Aug 15	87.64000 -0.35	87.84	86.30	87.28	392,149
11 Aug 15	87.99000 -1.14	88.46	87.58	88.32	481,597
10 Aug 15	89.13000 +1.15	89.23	88.42	88.60	491,824
07 Aug 15	87.98000 -0.73	88.85	87.71	88.67	613,020
06 Aug 15	88.71000 -0.32	89.25	87.95	88.99	577,602
05 Aug 15	89.03000 +0.58	89.46	88.84	89.12	344,478
04 Aug 15	88.45000 -0.06	89.25	88.26	88.39	436,554
03 Aug 15	88.51000 -0.44	88.89	88.04	88.77	357,848
31 Jul 15	88.95000 +0.34	89.31	88.48	89.25	648,615
30 Jul 15	88.61000 +0.20	89.08	87.90	88.36	604,591
29 Jul 15	88.41000 +1.32	88.55	86.99	87.14	559,698
28 Jul 15	87.09000 +0.91	87.23	85.95	86.46	621,097
27 Jul 15	86.18000 -0.70	86.72	85.80	86.44	835,174
24 Jul 15	86.88000 -1.09	88.22	86.77	87.97	468,880
23 Jul 15	87.97000 +0.13	88.71	87.59	87.94	550,679
22 Jul 15	87.84000 -0.03	88.06	86.93	87.71	724,922
21 Jul 15	87.87000 -0.94	89.31	87.83	88.61	969,690
20 Jul 15	88.81000 -1.83	89.78	87.06	89.33	1,562,385
17 Jul 15	90.64000 -0.23	90.88	89.95	90.39	690,887
16 Jul 15	90.87000 +0.38	91.02	90.58	90.97	428,247
15 Jul 15	90.49000 +0.28	90.57	89.52	90.05	673,680
14 Jul 15	90.21000 -0.27	90.64	89.67	90.47	1,319,163
13 Jul 15	90.48000 +1.50	90.53	89.29	89.71	650,252
10 Jul 15	88.98000 +0.71	89.30	87.97	89.20	690,979
09 Jul 15	88.27000 +0.42	88.95	87.96	88.93	639,757
08 Jul 15	87.85000 -1.59	88.93	87.83	88.93	654,273
07 Jul 15	89.44000 -0.05	89.50	87.91	89.25	569,138
06 Jul 15	89.49000 -0.54	90.40	89.06	89.67	852,952
02 Jul 15	90.03000 -0.63	90.91	89.61	90.83	497,230
01 Jul 15	90.66000 +1.13	90.79	89.35	89.46	715,472
30 Jun 15	89.53000 +0.25	90.24	89.38	90.01	774,442
29 Jun 15	89.28000 -2.79	91.23	89.17	91.08	785,535
26 Jun 15	92.07000 +0.47	92.45	91.75	92.07	391,514
25 Jun 15	91.60000 -0.15	92.04	91.26	91.82	442,268
24 Jun 15	91.75000 -0.52	92.57	91.73	92.25	430,634
23 Jun 15	92.27000 -0.01	92.75	92.10	92.52	271,656
22 Jun 15	92.28000 +0.07	92.87	91.99	92.68	303,280
19 Jun 15	92.21000 -0.42	92.87	92.17	92.50	633,951
18 Jun 15	92.63000 +1.44	92.95	91.79	92.07	539,206
17 Jun 15	91.19000 +0.38	91.62	90.63	91.17	368,249
16 Jun 15	90.81000 +0.32	90.93	90.30	90.39	285,808
15 Jun 15	90.49000 -0.35	90.60	89.85	90.14	559,140
12 Jun 15	90.84000 -0.01	90.94	90.11	90.58	479,284
11 Jun 15	90.85000 -0.58	91.88	90.73	91.51	602,250
10 Jun 15	91.43000 +1.20	91.83	90.66	90.77	482,185
09 Jun 15	90.23000 -0.61	90.98	90.16	90.73	568,047
08 Jun 15	90.84000 -0.69	91.44	90.79	91.09	575,932
05 Jun 15	91.53000 +0.53	91.59	90.59	91.02	661,570
04 Jun 15	91.00000 +0.25	91.87	90.63	91.84	689,317
03 Jun 15	90.75000 +0.41	90.84	89.75	90.25	495,675
02 Jun 15	90.34000 +0.11	90.72	89.71	90.01	506,155
01 Jun 15	90.23000 -0.24	90.91	89.90	90.54	742,771
29 May 15	90.47000 -1.94	92.22	90.31	92.22	1,243,714
28 May 15	92.41000 -0.46	93.10	91.95	92.94	398,434
27 May 15	92.87000 +0.29	93.06	92.12	92.90	413,264
26 May 15	92.58000 -0.96	93.75	92.30	93.17	630,885
22 May 15	93.54000 -0.03	94.06	93.21	93.65	408,396
21 May 15	93.57000 -0.17	93.82	92.99	93.42	420,489
20 May 15	93.74000 +0.04	94.18	93.04	93.91	562,814
19 May 15	93.70000 -0.06	94.21	93.36	93.95	389,149
18 May 15	93.76000 -0.08	94.36	93.36	93.78	388,471
15 May 15	93.84000 -0.20	94.18	93.50	94.01	1,251,323
14 May 15	94.04000 +1.35	94.10	92.50	93.21	690,300
13 May 15	92.69000 -1.32	94.47	92.55	94.04	943,595
12 May 15	94.01000 -0.20	94.26	93.21	93.75	696,757
11 May 15	94.21000 +0.13	94.74	93.53	93.83	1,231,812
08 May 15	94.08000 +1.49	94.31	93.22	93.47	765,482
07 May 15	92.59000 +0.95	92.98	91.74	92.02	455,029
06 May 15	91.64000 -0.17	92.32	91.10	92.03	404,912
05 May 15	91.81000 -1.02	93.16	91.72	92.69	508,348
04 May 15	92.83000 +1.36	92.98	92.22	92.57	720,127
01 May 15	91.47000 +1.62	91.56	90.11	90.59	692,341
30 Apr 15	89.85000 -1.09	91.23	89.47	90.60	1,054,306
29 Apr 15	90.94000 -0.40	91.38	90.39	91.28	746,900
28 Apr 15	91.34000 -0.12	91.67	90.81	91.24	586,382
27 Apr 15	91.46000 -0.53	92.66	91.26	92.35	613,576
24 Apr 15	91.99000 -1.14	93.25	91.62	93.12	462,449
23 Apr 15	93.13000 +0.11	93.71	92.34	92.96	587,358
22 Apr 15	93.02000 +0.57	93.29	91.42	92.75	929,315
21 Apr 15	92.45000 -0.12	94.41	91.73	92.75	1,031,122
20 Apr 15	92.57000 +0.90	92.93	92.25	92.26	781,311
17 Apr 15	91.67000 -0.44	92.09	90.82	91.38	674,402
16 Apr 15	92.11000 -0.43	92.67	91.65	92.47	356,048
15 Apr 15	92.54000 -0.13	93.59	92.50	92.98	600,510
14 Apr 15	92.67000 -0.16	93.13	92.00	92.68	650,857
13 Apr 15	92.83000 -0.44	93.64	92.80	93.35	599,400
10 Apr 15	93.27000 +0.36	93.60	92.78	92.78	397,501
09 Apr 15	92.91000 +0.06	93.31	92.42	92.92	353,890
08 Apr 15	92.85000 -0.47	93.60	92.31	93.56	897,106
07 Apr 15	93.32000 +0.05	93.60	92.84	93.17	619,341
06 Apr 15	93.27000 +0.54	94.19	92.71	92.80	1,054,148
02 Apr 15	92.73000 +0.98	92.96	91.51	91.76	714,570
01 Apr 15	91.75000 -1.44	92.98	90.71	92.82	740,553
31 Mar 15	93.19000 -0.67	94.58	92.77	92.79	959,511
30 Mar 15	93.86000 +0.93	94.26	93.24	93.35	342,122
27 Mar 15	92.93000 +0.60	93.21	92.00	92.20	432,601
26 Mar 15	92.33000 -0.52	92.73	91.74	92.46	472,899
25 Mar 15	92.85000 -1.72	94.90	92.79	94.76	449,366
24 Mar 15	94.57000 -1.02	95.62	94.53	95.13	372,887
23 Mar 15	95.59000 -0.34	96.66	95.59	95.96	428,872
20 Mar 15	95.93000 +0.40	96.19	95.70	95.89	926,719
19 Mar 15	95.53000 +0.29	95.81	94.72	95.14	577,323
18 Mar 15	95.24000 +0.59	95.62	93.41	94.54	951,329
17 Mar 15	94.65000 -1.35	95.74	94.35	95.33	509,886
16 Mar 15	96.00000 +1.53	96.26	94.83	95.13	707,928
13 Mar 15	94.47000 -0.25	94.72	93.35	94.72	943,849
12 Mar 15	94.72000 +2.39	94.82	92.89	92.89	774,132
11 Mar 15	92.33000 -0.03	92.80	91.96	92.30	599,216
10 Mar 15	92.36000 -1.53	93.55	92.36	93.11	664,001
09 Mar 15	93.89000 +0.98	94.05	93.15	93.18	829,682
06 Mar 15	92.91000 -1.32	94.04	92.55	94.04	749,327
05 Mar 15	94.23000 +0.19	94.64	93.97	94.22	435,602
04 Mar 15	94.04000 -1.47	94.87	93.85	94.57	654,926
03 Mar 15	95.51000 -1.43	96.90	94.50	96.51	811,557
02 Mar 15	96.94000 +0.86	97.29	95.88	96.15	688,866
27 Feb 15	96.08000 -0.45	96.89	95.87	96.64	541,903
26 Feb 15	96.53000 -0.25	96.79	96.16	96.44	440,176
25 Feb 15	96.78000 +0.40	97.13	95.94	95.94	714,238
24 Feb 15	96.38000 -0.04	96.87	96.25	96.25	370,582
23 Feb 15	96.42000 +0.14	96.44	95.96	96.19	350,571
20 Feb 15	96.28000 +0.57	96.36	95.06	95.59	676,472
19 Feb 15	95.71000 +0.16	96.49	95.37	95.65	583,535
18 Feb 15	95.55000 -1.06	96.31	94.75	96.28	916,804
17 Feb 15	96.61000 -0.40	98.48	96.16	98.00	1,435,769
13 Feb 15	97.01000 +0.22	97.48	96.53	96.88	1,088,095
12 Feb 15	96.79000 +0.37	96.96	95.92	96.29	656,658
11 Feb 15	96.42000 -0.10	97.04	96.00	96.49	528,748
10 Feb 15	96.52000 +0.44	97.06	95.85	96.52	761,469
09 Feb 15	96.08000 -0.51	97.03	95.94	95.94	575,085
06 Feb 15	96.59000 +0.64	97.20	95.88	96.05	882,603
05 Feb 15	95.95000 +0.45	97.02	95.30	95.97	1,330,320
04 Feb 15	95.50000 -2.42	97.99	95.07	97.63	1,573,716
03 Feb 15	97.92000 +4.48	98.36	92.95	93.42	6,016,283
02 Feb 15	93.44000 +0.50	93.86	91.84	93.34	2,076,887
30 Jan 15	92.94000 -2.48	94.62	92.83	94.34	2,806,015
29 Jan 15	95.42000 +0.00	95.77	94.52	95.67	1,363,182
28 Jan 15	95.42000 -2.10	98.00	95.27	98.00	1,060,571
27 Jan 15	97.52000 -1.13	98.19	96.96	97.63	784,217
26 Jan 15	98.65000 +0.25	99.03	97.88	98.57	870,953
23 Jan 15	98.40000 -0.18	98.91	97.88	98.72	996,929
22 Jan 15	98.58000 +0.82	99.01	97.30	98.24	779,431
21 Jan 15	97.76000 +0.29	98.03	96.62	97.16	799,635
20 Jan 15	97.47000 +0.37	97.52	95.95	97.15	1,152,208
16 Jan 15	97.10000 +2.02	97.15	94.80	95.10	991,639
15 Jan 15	95.08000 -0.20	95.97	94.91	95.50	1,471,101
14 Jan 15	95.28000 -1.80	97.06	94.12	96.58	1,542,347
13 Jan 15	97.08000 -0.44	99.48	96.40	98.51	1,380,473
12 Jan 15	97.52000 -3.85	101.40	97.03	101.37	1,816,074
09 Jan 15	101.37000 -1.90	103.22	100.98	103.21	1,102,342
08 Jan 15	103.27000 +0.22	104.23	102.58	103.71	1,218,794
07 Jan 15	103.05000 +1.55	103.27	102.11	102.50	1,083,828
06 Jan 15	101.50000 -4.34	104.11	100.25	100.91	2,295,557
05 Jan 15	105.84000 -0.68	106.77	105.44	106.33	1,170,674
02 Jan 15	106.52000 -0.05	108.07	105.51	107.40	582,345
31 Dec 14	106.57000 -1.18	108.60	106.57	107.73	592,880
30 Dec 14	107.75000 -0.56	108.29	107.48	107.89	399,246
29 Dec 14	108.31000 +0.45	109.00	107.22	107.63	435,532
26 Dec 14	107.86000 +0.24	108.50	107.74	107.89	244,801
24 Dec 14	107.62000 -0.21	108.11	107.31	107.95	187,539
23 Dec 14	107.83000 +1.37	108.03	106.61	106.75	406,210
22 Dec 14	106.46000 +0.58	106.75	105.75	106.24	391,295
19 Dec 14	105.88000 +0.41	106.80	105.75	106.12	1,030,653
18 Dec 14	105.47000 +1.57	105.47	104.31	105.12	764,345
17 Dec 14	103.90000 +1.59	104.10	102.01	102.86	511,798
16 Dec 14	102.31000 +0.66	103.95	101.38	101.72	642,202
15 Dec 14	101.65000 -0.81	103.15	101.65	102.18	968,424
12 Dec 14	102.46000 -0.81	103.67	102.39	102.71	545,069
11 Dec 14	103.27000 +1.34	104.43	102.47	102.70	542,154
10 Dec 14	101.93000 -0.86	103.72	101.84	102.80	570,178
09 Dec 14	102.79000 +0.01	103.00	101.88	102.06	546,630
08 Dec 14	102.78000 -0.47	103.75	102.35	103.13	379,141
05 Dec 14	103.25000 -0.40	104.06	102.92	103.75	394,839
04 Dec 14	103.65000 +0.20	103.79	102.82	103.44	858,611
03 Dec 14	103.45000 +0.96	103.48	102.10	102.10	676,279
02 Dec 14	102.49000 +0.73	102.52	101.78	101.92	532,050
01 Dec 14	101.76000 -1.02	102.89	101.73	102.62	665,729
28 Nov 14	102.78000 +0.94	103.54	102.06	102.14	327,202
26 Nov 14	101.84000 +0.32	101.98	101.17	101.64	474,593
25 Nov 14	101.52000 -0.63	102.74	101.35	102.52	696,396
24 Nov 14	102.15000 +0.73	102.40	101.38	101.57	434,217
21 Nov 14	101.42000 +0.76	101.90	100.82	101.85	670,061
20 Nov 14	100.66000 +0.46	100.77	99.57	99.72	381,102
19 Nov 14	100.20000 +0.08	100.41	99.70	100.12	325,879
18 Nov 14	100.12000 +0.20	100.53	99.41	99.63	375,557
17 Nov 14	99.92000 +0.24	100.17	99.32	99.49	345,515
14 Nov 14	99.68000 -0.86	100.47	99.50	100.25	377,275
13 Nov 14	100.54000 -0.05	101.07	100.25	100.59	818,094
12 Nov 14	100.59000 +0.93	100.69	99.06	99.30	562,903
11 Nov 14	99.66000 +0.07	100.25	99.27	99.80	437,319
10 Nov 14	99.59000 +0.46	100.12	99.06	99.35	533,912
07 Nov 14	99.13000 +0.54	99.13	98.29	98.63	521,294
06 Nov 14	98.59000 -0.20	99.00	97.84	98.38	999,414
05 Nov 14	98.79000 +0.96	99.44	98.02	98.02	987,680
04 Nov 14	97.83000 +0.69	98.09	96.83	97.30	924,435
03 Nov 14	97.14000 +0.06	97.67	96.35	96.96	677,857
31 Oct 14	97.08000 +1.72	97.13	95.99	96.55	943,651
30 Oct 14	95.36000 +1.30	95.47	93.44	93.76	572,969
29 Oct 14	94.06000 -0.30	94.52	93.08	94.29	608,101
28 Oct 14	94.36000 +1.14	94.36	93.33	93.64	458,136
27 Oct 14	93.22000 +0.03	93.45	92.68	93.02	516,525
24 Oct 14	93.19000 +0.39	93.27	92.26	92.71	602,063
23 Oct 14	92.80000 +0.07	94.36	92.66	93.84	900,854
22 Oct 14	92.73000 +0.01	93.61	92.43	92.90	688,276
21 Oct 14	92.72000 +3.28	92.95	89.73	90.27	1,074,347
20 Oct 14	89.44000 +0.89	89.50	87.06	87.96	900,305
17 Oct 14	88.55000 +0.50	89.69	88.22	89.17	1,141,211
16 Oct 14	88.05000 +0.80	88.36	85.57	85.57	818,046
15 Oct 14	87.25000 +0.36	87.71	84.99	85.73	1,112,141
14 Oct 14	86.89000 +0.91	87.86	86.22	86.22	651,804
13 Oct 14	85.98000 -1.13	87.75	85.86	87.10	637,276
10 Oct 14	87.11000 +0.59	88.23	86.90	87.59	602,871
09 Oct 14	86.52000 -1.77	88.20	86.37	88.09	596,176
08 Oct 14	88.29000 +1.79	88.31	86.39	86.63	552,122
07 Oct 14	86.50000 -1.33	87.53	86.47	87.33	421,368
06 Oct 14	87.83000 -0.39	88.80	87.57	88.57	332,136
03 Oct 14	88.22000 +1.13	88.85	87.70	87.72	858,777
02 Oct 14	87.09000 +0.51	87.35	86.17	86.47	509,954
01 Oct 14	86.58000 -1.13	87.31	86.00	86.00	860,213
30 Sep 14	87.71000 -0.36	88.26	87.51	87.98	763,130
29 Sep 14	88.07000 -0.10	88.27	87.23	87.23	463,316
26 Sep 14	88.17000 +0.76	88.41	87.23	87.71	399,494
25 Sep 14	87.41000 -1.31	88.45	87.30	88.32	359,265
24 Sep 14	88.72000 +1.00	88.93	87.64	87.64	441,753
23 Sep 14	87.72000 -0.97	88.66	87.70	88.53	478,583
22 Sep 14	88.69000 -0.54	89.16	88.38	88.89	444,125
19 Sep 14	89.23000 -0.21	90.20	88.89	90.02	716,800
18 Sep 14	89.44000 +0.46	89.49	88.77	89.17	340,000
17 Sep 14	88.98000 -0.10	89.56	88.34	89.42	563,400
16 Sep 14	89.08000 +0.68	89.29	88.01	88.40	577,300
15 Sep 14	88.40000 -0.22	88.84	88.20	88.76	430,500
12 Sep 14	88.62000 +1.35	88.71	87.87	88.17	658,600
11 Sep 14	87.27000 -0.27	87.52	86.98	87.11	344,700
10 Sep 14	87.54000 +0.55	87.54	86.48	87.05	378,300
09 Sep 14	86.99000 -0.77	87.57	86.83	87.47	354,300
08 Sep 14	87.76000 -0.48	88.18	87.48	88.01	287,700
05 Sep 14	88.24000 +0.38	88.35	87.31	87.64	516,200
04 Sep 14	87.86000 +0.38	88.44	87.48	87.50	356,300
03 Sep 14	87.48000 -0.51	87.88	87.35	87.85	422,000
02 Sep 14	87.99000 +0.25	88.54	87.47	87.95	449,800
29 Aug 14	87.74000 +0.29	87.78	87.02	87.75	398,600
28 Aug 14	87.45000 -0.35	87.55	86.41	86.41	429,600
27 Aug 14	87.80000 -0.02	88.01	87.46	87.85	307,300
26 Aug 14	87.82000 -0.46	88.46	87.78	88.28	324,500
25 Aug 14	88.28000 +0.43	88.41	87.88	88.20	391,000
22 Aug 14	87.85000 +0.15	88.13	87.22	87.56	633,100
21 Aug 14	87.70000 +0.58	88.36	86.99	87.56	559,700
20 Aug 14	87.12000 +0.56	87.15	86.04	86.23	434,800
19 Aug 14	86.56000 +0.42	86.86	86.16	86.36	354,200
18 Aug 14	86.14000 +1.02	86.22	85.63	85.71	488,000
15 Aug 14	85.12000 -0.43	85.85	84.35	85.78	609,600
14 Aug 14	85.55000 +1.39	85.62	84.48	84.71	642,000
13 Aug 14	84.16000 +0.28	84.44	83.58	84.07	425,800
12 Aug 14	83.88000 -0.21	84.17	83.50	84.07	272,700
11 Aug 14	84.09000 -0.15	84.50	83.92	84.41	365,100
08 Aug 14	84.24000 +1.89	84.29	82.68	82.68	608,500
07 Aug 14	82.35000 -0.63	83.66	82.17	83.42	463,000
06 Aug 14	82.98000 +0.11	83.46	82.52	82.65	387,500
05 Aug 14	82.87000 -0.23	83.58	82.40	82.77	739,300
04 Aug 14	83.10000 +0.49	83.33	82.15	82.61	1,176,300
01 Aug 14	82.61000 -0.21	83.02	82.21	82.74	625,700
31 Jul 14	82.82000 -2.10	84.56	82.82	84.27	1,142,600
30 Jul 14	84.92000 +0.68	85.05	84.20	84.50	761,200
29 Jul 14	84.24000 -0.59	85.07	84.24	84.76	416,800
28 Jul 14	84.83000 -0.48	85.35	84.64	85.29	436,400
25 Jul 14	85.31000 -0.15	85.52	84.95	85.11	326,100
24 Jul 14	85.46000 +0.15	85.91	85.24	85.73	520,000
23 Jul 14	85.31000 -0.59	86.06	85.27	85.87	642,800
22 Jul 14	85.90000 -1.48	87.91	85.74	87.85	984,700
21 Jul 14	87.38000 +0.19	89.90	86.68	87.78	1,336,900
18 Jul 14	87.19000 +1.16	87.20	85.92	86.49	872,500
17 Jul 14	86.03000 -0.73	87.05	85.99	86.34	414,500
16 Jul 14	86.76000 +0.18	87.22	86.26	87.05	778,200
15 Jul 14	86.58000 -0.69	87.47	86.30	87.16	448,600
14 Jul 14	87.27000 +0.15	87.82	87.14	87.82	287,300
11 Jul 14	87.12000 +0.24	87.13	86.31	86.76	511,300
10 Jul 14	86.88000 -1.71	87.86	86.85	87.60	562,000
09 Jul 14	88.59000 +0.71	88.71	87.85	87.97	494,300
08 Jul 14	87.88000 -0.67	88.40	87.78	88.28	343,700
07 Jul 14	88.55000 -0.50	88.91	88.25	88.88	509,400
03 Jul 14	89.05000 +1.45	89.15	87.88	88.01	417,700
02 Jul 14	87.60000 -0.31	88.01	87.04	87.62	629,800
01 Jul 14	87.91000 +0.11	88.21	86.60	87.00	795,000
30 Jun 14	87.80000 +0.42	87.94	87.07	87.27	696,100
27 Jun 14	87.38000 +0.92	87.46	86.29	86.29	620,600
26 Jun 14	86.46000 -0.07	86.72	85.74	86.62	291,900
25 Jun 14	86.53000 +0.15	86.84	86.05	86.11	370,100
24 Jun 14	86.38000 -0.56	87.17	86.32	86.79	409,300
23 Jun 14	86.94000 -0.53	87.63	86.83	87.32	347,800
20 Jun 14	87.47000 +0.81	87.50	86.54	87.03	775,100
19 Jun 14	86.66000 -0.20	87.34	86.37	87.03	451,700
18 Jun 14	86.86000 +0.85	86.90	85.83	86.14	369,900
17 Jun 14	86.01000 +0.55	86.21	85.01	85.14	379,500
16 Jun 14	85.46000 +0.36	85.56	84.95	84.98	505,700
13 Jun 14	85.10000 +0.01	85.60	84.92	85.17	329,600
12 Jun 14	85.09000 -0.47	85.49	84.98	85.49	431,300
11 Jun 14	85.56000 -0.61	85.97	85.05	85.75	555,400
10 Jun 14	86.17000 -0.64	86.76	86.02	86.59	392,100
09 Jun 14	86.81000 +0.06	87.27	86.50	86.65	319,400
06 Jun 14	86.75000 +0.78	86.84	85.84	86.06	406,000
05 Jun 14	85.97000 +0.47	86.19	85.05	85.70	524,700
04 Jun 14	85.50000 -0.11	85.52	84.81	84.95	666,800
03 Jun 14	85.61000 -1.17	86.44	85.08	86.19	1,209,400
02 Jun 14	86.78000 +0.45	86.98	85.93	86.37	504,900
30 May 14	86.33000 +0.57	86.37	85.52	85.71	449,700
29 May 14	85.76000 -0.40	86.27	85.50	86.27	107,650
28 May 14	86.16000 +0.35	86.35	85.47	85.86	91,075
27 May 14	85.81000 +0.42	86.18	85.43	85.71	407,300
23 May 14	85.39000 +0.35	85.52	84.92	85.05	281,300
22 May 14	85.04000 +0.26	85.50	84.69	84.87	284,600
21 May 14	84.78000 +1.05	84.86	84.13	84.16	450,900
20 May 14	83.73000 -1.17	84.70	83.43	84.70	568,400
19 May 14	84.90000 -0.41	85.15	84.63	84.91	676,600
16 May 14	85.31000 +0.77	85.35	84.28	84.58	452,700
15 May 14	84.54000 -0.76	85.16	83.96	85.00	545,900
14 May 14	85.30000 -0.54	85.88	85.20	85.88	345,900
13 May 14	85.84000 -0.31	86.43	85.62	86.19	429,900
12 May 14	86.15000 +1.01	86.19	85.17	85.36	419,800
09 May 14	85.14000 +0.14	85.14	84.32	84.96	528,200
08 May 14	85.00000 +0.24	85.68	84.62	84.78	551,700
07 May 14	84.76000 +0.49	84.83	83.84	84.53	717,700
06 May 14	84.27000 -0.46	84.88	83.96	84.55	726,400
05 May 14	84.73000 -0.84	85.36	84.49	85.29	892,900
02 May 14	85.57000 -0.27	86.62	85.26	85.66	1,039,800
01 May 14	85.84000 -1.28	87.50	85.63	87.08	761,900
30 Apr 14	87.12000 +0.98	87.18	85.77	86.14	924,100
29 Apr 14	86.14000 -0.40	86.91	86.09	86.75	475,000
28 Apr 14	86.54000 +0.91	86.73	85.00	86.06	817,300
25 Apr 14	85.63000 -0.60	86.06	85.27	86.06	528,300
24 Apr 14	86.23000 -0.41	86.84	85.89	86.84	435,900
23 Apr 14	86.64000 +0.45	86.92	85.33	86.21	1,099,500
22 Apr 14	86.19000 -1.76	89.05	85.97	88.19	1,502,800
21 Apr 14	87.95000 +0.63	88.23	86.71	87.27	847,119
17 Apr 14	87.32000 -0.09	88.28	87.16	87.40	936,059
16 Apr 14	87.41000 +2.21	87.60	86.75	86.96	1,078,900
15 Apr 14	85.20000 +0.32	85.36	83.72	85.08	440,000
14 Apr 14	84.88000 +0.33	85.44	84.09	85.37	442,200
11 Apr 14	84.55000 -0.91	85.48	84.45	84.77	518,700
10 Apr 14	85.46000 -1.60	87.32	85.45	87.03	655,600
09 Apr 14	87.06000 +0.88	87.17	85.89	86.52	657,900
08 Apr 14	86.18000 +1.50	86.27	84.35	84.56	647,900
07 Apr 14	84.68000 -1.62	86.29	84.20	85.90	621,200
04 Apr 14	86.30000 -1.31	88.18	86.00	88.09	545,000
03 Apr 14	87.61000 +0.61	87.95	87.17	87.71	690,200
02 Apr 14	87.00000 +0.20	87.49	86.53	87.00	883,900
01 Apr 14	86.80000 -0.05	86.93	86.00	86.77	770,800
31 Mar 14	86.85000 +1.62	86.89	85.36	85.74	739,400
28 Mar 14	85.23000 +1.27	85.38	84.06	84.37	464,000
27 Mar 14	83.96000 -0.28	84.16	83.51	84.05	444,500
26 Mar 14	84.24000 -0.22	85.08	83.97	84.73	604,700
25 Mar 14	84.46000 +0.26	85.05	84.11	84.96	683,100
24 Mar 14	84.20000 -0.49	85.32	83.92	84.91	572,600
21 Mar 14	84.69000 -0.39	85.64	84.59	85.50	1,192,100
20 Mar 14	85.08000 +0.18	85.30	84.46	84.68	598,400
19 Mar 14	84.90000 -0.95	86.26	84.36	85.97	698,400
18 Mar 14	85.85000 +0.08	86.10	85.53	85.93	493,100
17 Mar 14	85.77000 +0.34	86.40	85.33	86.01	673,200
14 Mar 14	85.43000 -0.11	86.11	85.33	85.50	865,400
13 Mar 14	85.54000 -1.24	87.25	85.54	87.11	818,500
12 Mar 14	86.78000 +0.34	86.80	85.75	86.06	513,900
11 Mar 14	86.44000 -0.11	87.10	86.16	86.76	447,700
10 Mar 14	86.55000 -0.93	87.49	86.22	87.30	595,800
07 Mar 14	87.48000 +0.39	87.76	87.03	87.35	486,400
06 Mar 14	87.09000 -0.51	88.12	87.01	88.03	523,200
05 Mar 14	87.60000 -0.33	88.14	87.25	87.62	594,400
04 Mar 14	87.93000 +0.95	88.31	87.41	88.09	743,300
03 Mar 14	86.98000 -1.11	87.28	85.99	86.80	756,100
28 Feb 14	88.09000 +1.30	88.27	86.76	87.05	811,400
27 Feb 14	86.79000 -0.36	87.14	86.10	86.94	618,700
26 Feb 14	87.15000 +0.44	87.78	86.64	86.74	664,100
25 Feb 14	86.71000 -0.41	87.33	86.55	87.18	852,000
24 Feb 14	87.12000 -0.13	88.05	87.11	87.45	657,800
21 Feb 14	87.25000 +0.20	87.63	86.63	87.14	542,000
20 Feb 14	87.05000 +0.59	87.17	85.86	86.27	663,400
19 Feb 14	86.46000 -0.95	87.36	86.18	87.36	1,141,300
18 Feb 14	87.41000 +1.46	90.00	87.00	87.00	1,923,900
14 Feb 14	85.95000 +1.31	85.99	84.25	84.70	949,300
13 Feb 14	84.64000 +0.82	85.04	83.11	83.11	931,800
12 Feb 14	83.82000 +0.97	83.91	82.92	83.04	706,300
11 Feb 14	82.85000 +0.97	83.23	81.96	82.00	635,800
10 Feb 14	81.88000 +0.29	82.14	81.12	81.51	583,600
07 Feb 14	81.59000 +0.99	81.73	80.80	81.15	622,500
06 Feb 14	80.60000 +2.53	80.89	78.26	78.54	1,085,600
05 Feb 14	78.07000 +0.07	78.36	76.85	77.96	1,058,900
04 Feb 14	78.00000 +0.25	78.43	76.50	77.40	1,739,100
03 Feb 14	77.75000 -4.50	82.20	77.50	81.96	1,524,200
31 Jan 14	82.25000 +0.17	82.57	81.02	81.08	824,000
30 Jan 14	82.08000 +0.76	82.14	81.25	81.99	805,800
29 Jan 14	81.32000 -1.89	82.86	81.06	82.63	696,400
28 Jan 14	83.21000 +0.30	83.68	82.92	83.40	1,356,000
27 Jan 14	82.91000 +0.57	83.47	82.14	82.64	840,500
24 Jan 14	82.34000 -1.71	83.52	82.33	83.30	848,700
23 Jan 14	84.05000 -0.70	84.17	83.50	84.03	674,000
22 Jan 14	84.75000 +0.51	84.81	83.78	84.63	877,500
21 Jan 14	84.24000 +0.10	84.43	83.55	84.15	856,800
17 Jan 14	84.14000 -0.46	84.67	83.58	84.67	1,359,000
16 Jan 14	84.60000 +1.03	84.61	83.28	83.52	726,300
15 Jan 14	83.57000 +0.83	83.87	82.25	82.79	935,800
14 Jan 14	82.74000 +1.11	82.87	81.50	82.09	622,600
13 Jan 14	81.63000 -1.82	83.45	81.43	83.17	814,600
10 Jan 14	83.45000 +0.62	83.49	82.22	82.91	938,600
09 Jan 14	82.83000 -0.08	83.42	82.23	82.98	567,500
08 Jan 14	82.91000 -0.22	83.06	82.34	83.03	881,900
07 Jan 14	83.13000 +1.09	83.38	82.18	82.88	864,200
06 Jan 14	82.04000 -0.28	83.15	82.00	82.58	644,900
03 Jan 14	82.32000 +0.40	82.80	81.62	82.17	624,900
02 Jan 14	81.92000 -1.27	83.13	81.63	83.10	545,100
31 Dec 13	83.19000 +0.04	83.64	82.85	83.27	325,000
30 Dec 13	83.15000 -0.07	83.36	82.51	83.15	321,900
27 Dec 13	83.22000 +0.19	83.50	82.80	83.33	383,100
26 Dec 13	83.03000 +0.29	83.14	82.68	82.84	254,600
24 Dec 13	82.74000 +0.44	82.91	82.20	82.48	144,400
23 Dec 13	82.30000 +0.53	82.64	82.01	82.24	393,200
20 Dec 13	81.77000 +0.17	82.08	81.33	81.69	802,500
19 Dec 13	81.60000 -0.14	81.93	81.39	81.64	907,400
18 Dec 13	81.74000 +1.18	81.74	80.18	80.77	967,700
17 Dec 13	80.56000 -0.38	81.16	80.50	80.84	612,200
16 Dec 13	80.94000 -0.18	81.69	80.94	81.44	1,080,600
13 Dec 13	81.12000 +0.03	81.65	80.72	81.38	540,700
12 Dec 13	81.09000 -0.53	81.68	81.00	81.43	544,200
11 Dec 13	81.62000 -1.16	82.77	81.40	82.69	853,800
10 Dec 13	82.78000 +0.36	83.04	82.23	82.29	562,900
09 Dec 13	82.42000 +0.70	82.50	81.66	81.74	675,500
06 Dec 13	81.72000 +1.39	81.81	80.87	81.15	1,118,300
05 Dec 13	80.33000 -1.13	81.39	80.25	81.34	1,006,200
04 Dec 13	81.46000 -1.50	82.63	80.80	81.98	896,200
03 Dec 13	82.96000 +0.64	84.89	82.39	82.79	1,770,800
02 Dec 13	82.32000 -0.52	83.23	82.15	82.91	651,000
29 Nov 13	82.84000 +1.00	83.29	82.00	82.13	464,200
27 Nov 13	81.84000 +0.49	81.90	81.35	81.65	432,800
26 Nov 13	81.35000 -0.24	81.97	81.32	81.77	626,700
25 Nov 13	81.59000 -0.36	82.33	81.45	82.14	459,300
22 Nov 13	81.95000 +0.30	82.22	81.61	81.80	639,300
21 Nov 13	81.65000 +0.40	81.82	81.12	81.40	1,704,000
20 Nov 13	81.25000 -0.63	82.44	81.04	82.28	876,200
19 Nov 13	81.88000 -0.55	82.45	81.58	82.34	1,533,600
18 Nov 13	82.43000 -0.32	83.00	82.12	83.00	606,200
15 Nov 13	82.75000 +0.12	82.87	82.01	82.63	1,612,300
14 Nov 13	82.63000 +0.87	82.67	81.55	81.94	958,800
13 Nov 13	81.76000 +0.36	82.08	80.86	80.99	820,100
12 Nov 13	81.40000 -0.04	81.51	80.81	81.07	536,800
11 Nov 13	81.44000 +0.75	81.47	80.51	80.55	425,400
08 Nov 13	80.69000 +1.21	80.78	79.18	79.42	591,700
07 Nov 13	79.48000 -1.48	81.31	79.40	81.25	716,800
06 Nov 13	80.96000 +0.75	81.15	80.13	80.60	502,300
05 Nov 13	80.21000 -0.32	80.61	79.32	79.92	730,000
04 Nov 13	80.53000 +1.54	80.55	79.13	79.61	782,800
01 Nov 13	78.99000 +0.16	79.30	78.34	79.02	393,500
31 Oct 13	78.83000 -0.27	79.33	78.38	78.93	675,400
30 Oct 13	79.10000 -0.39	80.00	78.49	79.58	642,000
29 Oct 13	79.49000 +0.41	79.53	78.65	79.35	586,300
28 Oct 13	79.08000 -0.01	79.46	78.87	79.21	519,700
25 Oct 13	79.09000 +0.25	79.12	76.26	79.12	570,200
24 Oct 13	78.84000 +0.44	79.06	78.37	78.70	602,400
23 Oct 13	78.40000 +0.20	78.58	77.74	78.09	653,900
22 Oct 13	78.20000 +0.11	78.72	77.69	78.29	704,900
21 Oct 13	78.09000 -0.56	78.70	77.14	78.68	992,500
18 Oct 13	78.65000 -2.12	79.48	76.45	77.98	2,957,800
17 Oct 13	80.77000 +1.03	80.90	79.16	79.47	926,800
16 Oct 13	79.74000 +0.82	80.54	79.15	79.22	1,136,100
15 Oct 13	78.92000 -0.99	79.84	78.52	79.84	908,100
14 Oct 13	79.91000 -0.70	80.05	79.41	79.70	674,000
11 Oct 13	80.61000 +0.06	80.62	79.97	80.38	578,000
10 Oct 13	80.55000 +2.28	80.72	78.96	79.23	670,500
09 Oct 13	78.27000 -0.01	78.62	77.66	78.44	451,800
08 Oct 13	78.28000 -1.21	79.73	78.25	79.56	486,400
07 Oct 13	79.49000 -1.16	80.61	79.47	79.93	492,800
04 Oct 13	80.65000 +1.30	80.66	79.08	79.26	522,700
03 Oct 13	79.35000 -1.88	81.43	79.28	81.36	895,400
02 Oct 13	81.23000 +0.04	81.26	79.90	80.84	438,400
01 Oct 13	81.19000 +0.30	81.29	80.13	80.74	725,100
30 Sep 13	80.89000 +0.50	80.90	79.69	79.84	744,700
27 Sep 13	80.39000 -0.31	80.49	80.09	80.27	453,200
26 Sep 13	80.70000 -0.24	81.50	80.32	80.99	463,700
25 Sep 13	80.94000 +0.10	81.53	80.59	81.02	519,000
24 Sep 13	80.84000 -0.23	81.42	80.56	81.12	506,200
23 Sep 13	81.07000 -0.24	81.50	80.29	81.30	427,400
20 Sep 13	81.31000 -0.44	82.46	81.27	81.84	687,300
19 Sep 13	81.75000 +0.17	82.42	81.43	81.94	337,000
18 Sep 13	81.58000 +1.22	81.80	79.60	80.39	492,500
17 Sep 13	80.36000 +0.47	80.36	79.83	79.89	282,000
16 Sep 13	79.89000 +0.09	80.84	79.69	80.80	625,700
13 Sep 13	79.80000 -0.43	80.59	79.45	80.49	793,100
12 Sep 13	80.23000 -0.79	81.22	80.01	80.91	551,600
11 Sep 13	81.02000 +0.09	81.40	80.71	80.99	461,900
10 Sep 13	80.93000 +0.71	81.15	80.47	80.61	814,700
09 Sep 13	80.22000 +1.56	80.34	78.75	78.75	699,300
06 Sep 13	78.66000 +0.34	79.18	77.83	78.81	726,500
05 Sep 13	78.32000 +1.22	78.56	76.94	77.06	614,500
04 Sep 13	77.10000 -0.01	77.24	76.40	76.44	492,900
03 Sep 13	77.11000 +0.10	78.07	76.70	77.80	629,900
30 Aug 13	77.01000 -0.29	77.54	76.55	77.54	498,700
29 Aug 13	77.30000 +0.04	77.74	77.01	77.20	425,600
28 Aug 13	77.26000 -0.58	78.05	76.90	77.90	672,600
27 Aug 13	77.84000 -1.58	78.71	77.79	78.33	572,000
26 Aug 13	79.42000 +0.00	79.94	79.19	79.50	385,800
23 Aug 13	79.42000 +0.07	79.61	78.81	79.55	381,600
22 Aug 13	79.35000 +0.42	79.57	78.52	78.98	364,600
21 Aug 13	78.93000 -0.80	79.94	78.81	79.61	590,800
20 Aug 13	79.73000 +1.57	80.05	78.33	78.33	776,100
19 Aug 13	78.16000 +0.33	78.23	77.70	77.89	789,700
16 Aug 13	77.83000 -0.92	78.74	77.80	78.28	2,428,300
15 Aug 13	78.75000 -1.87	80.17	78.69	80.16	864,700
14 Aug 13	80.62000 -0.95	81.65	80.53	81.65	580,900
13 Aug 13	81.57000 -0.08	82.05	81.19	81.93	635,900
12 Aug 13	81.65000 -0.93	82.70	81.48	82.24	824,400
09 Aug 13	82.58000 +0.18	83.19	82.26	82.47	846,200
08 Aug 13	82.40000 -0.28	83.48	82.23	83.29	776,200
07 Aug 13	82.68000 -0.65	83.33	82.24	83.25	827,000
06 Aug 13	83.33000 -1.05	84.60	83.03	84.15	697,000
05 Aug 13	84.38000 -0.19	84.67	83.64	84.30	472,000
02 Aug 13	84.57000 +0.60	84.58	83.33	83.93	642,000
01 Aug 13	83.97000 +1.98	84.04	82.53	82.66	488,400
31 Jul 13	81.99000 +0.16	82.74	81.87	82.10	530,600
30 Jul 13	81.83000 +0.29	82.54	81.81	82.03	374,200
29 Jul 13	81.54000 -0.56	82.57	81.46	82.05	472,200
26 Jul 13	82.10000 +0.19	82.11	81.26	81.46	385,100
25 Jul 13	81.91000 +0.62	81.93	80.82	81.07	917,700
24 Jul 13	81.29000 -0.39	82.36	80.95	81.92	1,046,400
23 Jul 13	81.68000 -0.16	82.53	81.58	82.16	1,056,400
22 Jul 13	81.84000 -0.56	82.54	81.35	82.38	1,130,300
19 Jul 13	82.40000 +0.06	82.76	81.33	82.21	1,087,900
18 Jul 13	82.34000 -1.79	84.61	81.10	83.00	2,099,400
17 Jul 13	84.13000 -0.06	85.00	83.68	84.51	856,800
16 Jul 13	84.19000 -0.33	84.95	83.67	84.62	587,800
15 Jul 13	84.52000 -0.51	85.41	84.38	85.25	700,100
12 Jul 13	85.03000 +0.23	85.07	84.03	84.73	642,300
11 Jul 13	84.80000 +1.30	84.86	84.00	84.33	788,000
10 Jul 13	83.50000 -0.13	83.73	82.78	83.63	1,025,300
09 Jul 13	83.63000 -0.05	84.64	83.30	84.16	1,396,300
08 Jul 13	83.68000 -0.06	85.27	83.16	84.75	1,419,000
05 Jul 13	83.74000 +0.88	83.81	82.14	83.57	1,040,200
03 Jul 13	82.86000 -0.37	84.25	82.75	84.02	1,203,100
02 Jul 13	83.23000 +3.46	84.00	81.02	82.57	5,767,000
01 Jul 13	79.77000 +1.70	79.83	77.62	78.11	976,800
28 Jun 13	78.07000 +0.72	78.40	76.87	77.26	1,044,100
27 Jun 13	77.35000 +0.65	77.65	76.86	77.11	465,500
26 Jun 13	76.70000 -0.60	78.00	76.61	77.97	798,200
25 Jun 13	77.30000 +1.34	77.45	76.18	76.67	400,700
24 Jun 13	75.96000 -0.35	76.80	75.14	75.57	608,400
21 Jun 13	76.31000 -0.16	77.48	75.58	77.08	851,500
20 Jun 13	76.47000 -2.04	78.00	76.33	77.94	752,900
19 Jun 13	78.51000 -1.13	79.78	78.51	79.64	351,900
18 Jun 13	79.64000 +0.67	79.69	78.51	79.12	430,900
17 Jun 13	78.97000 +0.33	79.49	78.56	79.04	373,600
14 Jun 13	78.64000 +0.02	79.11	78.01	78.46	398,300
13 Jun 13	78.62000 +1.18	78.69	77.30	77.57	411,900
12 Jun 13	77.44000 +0.13	79.14	77.26	79.14	569,000
11 Jun 13	77.31000 -0.62	77.80	76.93	76.97	341,200
10 Jun 13	77.93000 +0.46	78.12	77.30	77.77	606,100
07 Jun 13	77.47000 +1.57	77.56	76.27	76.79	618,700
06 Jun 13	75.90000 +0.56	76.00	75.12	75.56	653,700
05 Jun 13	75.34000 -1.47	76.70	75.14	76.41	680,700
04 Jun 13	76.81000 -0.69	78.08	76.50	77.54	875,400
03 Jun 13	77.50000 -0.24	78.13	76.57	78.13	1,069,000
31 May 13	77.74000 -0.79	79.50	77.74	78.33	887,600
30 May 13	78.53000 -1.06	80.17	78.34	79.83	1,098,000
29 May 13	79.59000 -2.30	81.62	79.39	81.44	1,080,900
28 May 13	81.89000 +0.49	82.71	81.16	82.31	508,000
24 May 13	81.40000 -0.57	81.70	81.03	81.45	468,600
23 May 13	81.97000 -0.14	82.68	81.18	81.40	502,500
22 May 13	82.11000 -0.53	84.27	81.73	82.72	881,700
21 May 13	82.64000 +1.42	82.91	81.41	81.41	494,600
20 May 13	81.22000 -0.03	81.87	81.11	81.11	418,800
17 May 13	81.25000 +1.40	81.27	79.81	79.98	726,300
16 May 13	79.85000 -0.22	80.38	79.45	79.89	702,900
15 May 13	80.07000 +1.17	80.08	78.89	78.91	367,800
14 May 13	78.90000 +1.00	78.94	77.68	78.09	530,300
13 May 13	77.90000 +0.04	78.28	77.29	77.88	437,100
10 May 13	77.86000 +0.20	78.08	77.51	77.75	664,700
09 May 13	77.66000 -0.19	78.05	77.36	77.87	659,000
08 May 13	77.85000 -0.44	78.32	77.63	78.14	553,100
07 May 13	78.29000 +0.98	78.29	77.37	77.62	576,200
06 May 13	77.31000 +0.21	77.63	76.91	77.16	463,300
03 May 13	77.10000 +1.18	77.51	76.49	76.49	653,100
02 May 13	75.92000 +1.30	76.05	74.71	74.76	521,000
01 May 13	74.62000 -1.71	76.21	74.52	76.19	753,900
30 Apr 13	76.33000 +1.15	76.35	74.42	75.18	1,389,800
29 Apr 13	75.18000 +0.14	75.52	74.93	75.36	405,300
26 Apr 13	75.04000 -0.48	75.73	74.85	75.55	446,500
25 Apr 13	75.52000 +1.32	76.15	74.20	74.55	771,500
24 Apr 13	74.20000 +0.04	74.74	73.75	74.37	810,000
23 Apr 13	74.16000 +1.25	74.35	73.25	73.25	910,600
22 Apr 13	72.91000 -0.75	73.91	72.12	73.88	1,295,200
19 Apr 13	73.66000 -1.64	74.82	71.87	73.43	2,965,500
18 Apr 13	75.30000 +0.01	76.24	74.52	75.61	1,027,900
17 Apr 13	75.29000 -0.73	75.80	74.15	75.70	1,145,200
16 Apr 13	76.02000 +0.53	76.15	75.50	75.91	1,315,700
15 Apr 13	75.49000 -2.25	77.45	75.42	77.29	1,059,500
12 Apr 13	77.74000 -0.26	78.06	77.27	77.68	794,500
11 Apr 13	78.00000 +0.00	78.24	77.68	78.04	1,256,300
10 Apr 13	78.00000 +0.55	78.25	77.31	77.64	1,020,400
09 Apr 13	77.45000 -0.43	78.00	76.84	78.00	764,800
08 Apr 13	77.88000 +0.82	77.88	77.04	77.05	461,200
05 Apr 13	77.06000 -0.44	77.40	76.52	76.73	611,300
04 Apr 13	77.50000 +0.88	77.53	76.70	76.83	372,500
03 Apr 13	76.62000 -1.39	78.27	76.25	78.23	898,900
02 Apr 13	78.01000 +0.89	78.22	77.29	77.68	751,200
01 Apr 13	77.12000 -0.88	77.63	76.65	77.37	527,800
28 Mar 13	78.00000 +0.64	78.12	77.10	77.34	556,600
27 Mar 13	77.36000 +0.06	77.42	76.78	76.83	491,200
26 Mar 13	77.30000 +0.96	77.41	76.18	76.54	1,751,100
25 Mar 13	76.34000 -1.06	77.98	76.21	77.78	858,900
22 Mar 13	77.40000 +0.19	77.78	76.48	77.51	575,500
21 Mar 13	77.21000 +0.56	77.35	76.27	76.34	1,002,800
20 Mar 13	76.65000 +0.95	76.74	76.12	76.16	487,700
19 Mar 13	75.70000 -0.02	76.00	74.90	75.75	699,900
18 Mar 13	75.72000 -0.14	76.14	75.10	75.19	570,200
15 Mar 13	75.86000 -0.70	76.60	75.72	76.12	1,050,100
14 Mar 13	76.56000 +0.81	76.56	75.65	75.87	1,070,300
13 Mar 13	75.75000 +0.31	75.81	75.25	75.63	869,600
12 Mar 13	75.44000 +0.33	75.50	75.00	75.09	670,000
11 Mar 13	75.11000 +1.18	75.36	73.58	73.69	1,319,900
08 Mar 13	73.93000 +0.72	74.72	73.22	73.52	2,032,100
07 Mar 13	73.21000 +0.59	73.34	72.47	73.26	1,556,200
06 Mar 13	72.62000 -0.15	72.64	72.01	72.21	695,500
05 Mar 13	72.77000 +0.80	73.02	72.22	72.29	640,100
04 Mar 13	71.97000 +0.97	71.99	70.84	71.00	771,600
01 Mar 13	71.00000 -0.03	71.16	70.43	70.80	1,134,900
28 Feb 13	71.03000 +0.54	71.47	70.37	70.58	1,765,900
27 Feb 13	70.49000 +1.23	70.49	69.00	69.23	770,900
26 Feb 13	69.26000 +0.42	69.42	68.62	69.15	798,100
25 Feb 13	68.84000 -0.73	69.93	68.59	69.87	877,600
22 Feb 13	69.57000 +0.93	69.58	68.85	69.00	476,100
21 Feb 13	68.64000 -0.36	68.98	68.30	68.92	907,500
20 Feb 13	69.00000 +0.25	69.64	68.75	68.79	925,300
19 Feb 13	68.75000 -2.69	70.91	68.29	70.91	2,307,900
15 Feb 13	71.44000 +0.65	71.44	70.84	70.92	837,200
14 Feb 13	70.79000 +0.25	70.87	70.36	70.55	581,600
13 Feb 13	70.54000 +0.35	70.62	69.89	70.20	600,700
12 Feb 13	70.19000 +0.30	70.23	69.84	69.87	659,400
11 Feb 13	69.89000 -0.03	70.11	69.47	69.92	417,500
08 Feb 13	69.92000 +0.42	69.99	69.57	69.57	533,100
07 Feb 13	69.50000 +0.09	70.07	69.17	69.70	802,200
06 Feb 13	69.41000 +0.21	69.41	68.86	69.20	485,400
05 Feb 13	69.20000 +0.60	69.47	68.64	68.89	601,800
04 Feb 13	68.60000 -0.34	68.76	68.40	68.53	1,055,400
01 Feb 13	68.94000 +0.91	69.01	68.22	68.51	751,200
31 Jan 13	68.03000 +0.43	68.14	67.11	67.52	1,093,500
30 Jan 13	67.60000 -0.64	68.42	67.53	68.30	659,200
29 Jan 13	68.24000 +1.58	68.42	66.85	67.03	1,319,500
28 Jan 13	66.66000 -0.32	66.99	66.35	66.94	540,000
25 Jan 13	66.98000 +0.38	67.00	66.46	66.86	439,400
24 Jan 13	66.60000 +0.72	66.88	65.83	66.14	499,300
23 Jan 13	65.88000 -0.18	66.41	65.59	65.97	393,100
22 Jan 13	66.06000 +0.64	66.07	65.18	65.44	614,200
18 Jan 13	65.42000 +0.00	65.71	65.23	65.60	975,000
17 Jan 13	65.42000 +0.11	65.89	65.42	65.59	483,600
16 Jan 13	65.31000 -0.33	65.49	65.19	65.33	343,000
15 Jan 13	65.64000 +0.34	65.71	64.99	65.19	323,500
14 Jan 13	65.30000 +0.26	65.51	64.96	65.16	427,500
11 Jan 13	65.04000 -0.60	65.71	64.75	65.58	528,600
10 Jan 13	65.64000 -0.08	66.50	64.98	66.04	643,700
09 Jan 13	65.72000 +0.58	65.74	65.14	65.16	494,200
08 Jan 13	65.14000 -0.07	65.49	64.47	65.00	832,300
07 Jan 13	65.21000 -0.42	65.46	64.98	65.46	525,500
04 Jan 13	65.63000 +0.23	65.70	64.57	65.62	664,300
03 Jan 13	65.40000 +0.25	65.92	65.27	65.45	580,900
02 Jan 13	65.15000 +1.57	65.19	64.43	64.70	725,700
31 Dec 12	63.58000 +0.80	63.64	62.60	62.60	551,700
28 Dec 12	62.78000 -0.78	63.58	62.66	63.31	476,300
27 Dec 12	63.56000 +0.42	63.69	62.76	63.17	632,200
26 Dec 12	63.14000 -0.68	64.03	63.14	63.84	458,900
24 Dec 12	63.82000 -0.29	64.11	62.89	63.99	219,600
21 Dec 12	64.11000 -0.56	64.93	63.68	63.68	1,391,200
20 Dec 12	64.67000 +0.67	64.69	63.68	64.00	584,100
19 Dec 12	64.00000 +0.34	64.23	63.58	63.73	531,800
18 Dec 12	63.66000 +0.34	63.84	63.27	63.39	967,200
17 Dec 12	63.32000 +0.81	63.60	62.63	62.99	827,400
14 Dec 12	62.51000 -0.49	63.22	62.46	62.87	891,600
13 Dec 12	63.00000 -0.15	63.60	62.90	63.19	632,000
12 Dec 12	63.15000 -0.33	64.22	62.99	63.79	771,200
11 Dec 12	63.48000 -0.17	64.04	63.35	64.04	609,700
10 Dec 12	63.65000 -0.40	64.24	63.49	63.95	618,700
07 Dec 12	64.05000 +0.06	64.22	63.66	64.04	531,900
06 Dec 12	63.99000 -0.24	64.29	63.68	64.21	459,300
05 Dec 12	64.23000 -0.41	64.60	63.52	64.52	829,200
04 Dec 12	64.64000 -0.01	64.88	64.06	64.30	1,106,900
03 Dec 12	64.65000 -0.44	66.90	64.39	65.55	1,227,600
30 Nov 12	65.09000 +0.70	65.15	64.29	64.47	1,042,500
29 Nov 12	64.39000 +0.55	64.41	63.53	63.84	722,500
28 Nov 12	63.84000 +1.09	63.87	62.37	62.37	482,900
27 Nov 12	62.75000 -0.02	63.32	62.41	62.86	935,300
26 Nov 12	62.77000 -0.17	62.96	62.23	62.74	446,200
23 Nov 12	62.94000 +0.69	62.97	61.82	62.45	156,400
21 Nov 12	62.25000 +0.40	62.30	61.71	61.98	332,800
20 Nov 12	61.85000 +0.52	61.86	60.99	61.36	540,600
19 Nov 12	61.33000 +0.99	61.33	60.65	61.13	517,300
16 Nov 12	60.34000 -0.07	60.76	59.93	60.50	817,100
15 Nov 12	60.41000 +0.07	60.96	60.01	60.10	666,400
14 Nov 12	60.34000 -0.52	61.30	60.20	61.15	827,700
13 Nov 12	60.86000 -0.50	61.77	60.82	61.11	519,900
12 Nov 12	61.36000 -0.42	62.10	61.30	61.80	475,200
09 Nov 12	61.78000 +0.02	62.57	61.51	61.55	603,800
08 Nov 12	61.76000 -1.10	62.86	61.75	62.72	938,100
07 Nov 12	62.86000 -1.06	63.57	62.48	63.40	717,600
06 Nov 12	63.92000 +0.80	64.30	62.88	63.19	714,500
05 Nov 12	63.12000 +0.30	63.30	62.53	62.61	443,600
02 Nov 12	62.82000 -0.78	64.39	62.71	63.76	560,200
01 Nov 12	63.60000 +1.02	64.34	62.31	62.50	1,519,800
31 Oct 12	62.58000 +1.34	62.66	60.97	61.25	682,900
26 Oct 12	61.24000 +0.36	61.54	60.53	60.78	692,200
25 Oct 12	60.88000 +0.29	61.46	60.62	61.05	758,000
24 Oct 12	60.59000 -0.87	61.79	60.50	61.71	640,500
23 Oct 12	61.46000 +0.52	61.61	60.14	60.50	1,260,500
22 Oct 12	60.94000 -0.61	61.36	60.39	60.99	1,586,400
19 Oct 12	61.55000 -0.32	62.36	61.05	62.06	1,211,800
18 Oct 12	61.87000 -0.19	64.58	59.53	64.00	3,368,200
17 Oct 12	62.06000 +0.09	62.31	61.49	62.18	979,800
16 Oct 12	61.97000 +0.61	62.15	61.37	61.53	784,300
15 Oct 12	61.36000 +0.07	61.59	60.80	61.42	627,900
12 Oct 12	61.29000 -0.05	62.11	61.24	61.44	439,400
11 Oct 12	61.34000 +0.02	62.20	61.34	61.77	570,800
10 Oct 12	61.32000 -0.52	61.89	61.15	61.77	545,800
09 Oct 12	61.84000 -0.58	62.61	61.70	62.39	507,700
08 Oct 12	62.42000 -0.15	63.01	62.26	62.40	397,700
05 Oct 12	62.57000 +0.01	63.18	62.49	62.85	925,600
04 Oct 12	62.56000 +1.56	63.02	61.01	61.20	997,500
03 Oct 12	61.00000 +0.01	61.41	60.96	61.14	758,000
02 Oct 12	60.99000 +0.18	61.05	60.75	61.00	475,100
01 Oct 12	60.81000 -0.22	61.18	60.58	61.10	938,900
28 Sep 12	61.03000 +0.04	61.12	60.39	60.75	989,100
27 Sep 12	60.99000 -0.48	61.77	60.75	61.77	797,500
26 Sep 12	61.47000 -0.41	62.12	61.37	61.96	602,700
25 Sep 12	61.88000 -0.46	62.58	61.82	62.54	541,200
24 Sep 12	62.34000 +0.22	62.53	61.81	62.00	842,600
21 Sep 12	62.12000 -0.41	62.79	62.10	62.65	1,071,000
20 Sep 12	62.53000 +0.19	62.61	61.98	62.32	714,900
19 Sep 12	62.34000 +0.42	62.61	61.65	61.92	872,900
18 Sep 12	61.92000 -0.17	62.10	61.60	61.99	671,300
17 Sep 12	62.09000 -1.07	62.99	61.85	62.76	819,900
14 Sep 12	63.16000 +0.15	64.11	62.90	63.00	912,200
13 Sep 12	63.01000 +0.51	63.21	62.00	62.46	616,100
12 Sep 12	62.50000 +0.26	62.82	62.19	62.45	374,300
11 Sep 12	62.24000 -0.15	62.85	62.10	62.42	477,700
10 Sep 12	62.39000 +0.15	62.86	62.16	62.26	388,200
07 Sep 12	62.24000 -0.13	63.21	62.10	63.21	484,200
06 Sep 12	62.37000 +1.27	62.48	61.44	61.46	621,600
05 Sep 12	61.10000 -0.88	61.60	60.95	61.15	770,900
04 Sep 12	61.98000 -1.18	62.87	61.49	62.84	1,224,600
31 Aug 12	63.16000 -0.15	63.79	62.86	63.79	629,300
30 Aug 12	63.31000 +0.29	63.53	62.63	62.82	561,700
29 Aug 12	63.02000 -0.49	63.64	62.94	63.52	736,700
28 Aug 12	63.51000 +0.12	63.89	63.26	63.40	435,200
27 Aug 12	63.39000 -0.32	63.97	63.33	63.86	681,000
24 Aug 12	63.71000 +0.04	64.26	63.39	63.60	470,800
23 Aug 12	63.67000 -0.16	64.02	63.51	63.84	486,000
22 Aug 12	63.83000 -0.29	64.23	63.71	64.11	492,700
21 Aug 12	64.12000 -0.34	64.61	63.92	64.61	668,900
20 Aug 12	64.46000 -0.43	64.81	64.00	64.81	518,300
17 Aug 12	64.89000 +0.87	64.95	63.74	64.19	746,700
16 Aug 12	64.02000 +0.57	64.22	63.10	63.40	426,300
15 Aug 12	63.45000 +0.09	63.50	63.14	63.14	422,500
14 Aug 12	63.36000 -0.71	64.84	63.18	64.53	722,200
13 Aug 12	64.07000 -0.06	64.28	63.31	64.20	641,600
10 Aug 12	64.13000 -0.11	64.34	63.59	64.17	557,500
09 Aug 12	64.24000 -0.53	64.73	63.77	64.48	407,100
08 Aug 12	64.77000 +0.05	64.96	64.32	64.49	493,800
07 Aug 12	64.72000 +0.49	64.99	64.46	64.65	795,300
06 Aug 12	64.23000 -0.60	65.18	64.19	64.83	515,200
03 Aug 12	64.83000 +1.51	64.90	64.23	64.32	590,000
02 Aug 12	63.32000 +0.08	63.38	62.60	62.86	452,800
01 Aug 12	63.24000 -0.79	64.31	63.18	64.20	488,400
31 Jul 12	64.03000 -0.31	64.65	63.95	64.20	497,100
30 Jul 12	64.34000 -0.24	64.84	64.03	64.45	497,900
27 Jul 12	64.58000 +1.00	64.81	63.83	64.08	716,800
26 Jul 12	63.58000 +0.84	63.88	62.82	63.79	610,900
25 Jul 12	62.74000 -0.12	63.31	62.23	63.08	674,900
24 Jul 12	62.86000 -0.43	63.82	62.27	63.26	1,279,500
23 Jul 12	63.29000 -0.56	63.57	62.81	63.51	858,000
20 Jul 12	63.85000 -0.52	65.15	63.46	64.01	1,535,400
19 Jul 12	64.37000 +1.52	65.16	60.81	62.77	2,834,400
18 Jul 12	62.85000 +1.24	64.00	61.31	61.50	1,645,800
17 Jul 12	61.61000 +0.46	62.59	61.18	61.26	1,407,000
16 Jul 12	61.15000 -0.14	61.62	60.74	60.89	996,600
13 Jul 12	61.29000 +1.73	61.39	59.72	59.82	1,173,100
12 Jul 12	59.56000 +0.11	60.31	58.79	59.07	1,550,500
11 Jul 12	59.45000 +0.14	59.73	58.92	59.24	1,029,300
10 Jul 12	59.31000 -1.15	60.59	58.73	60.59	1,408,100
09 Jul 12	60.46000 -0.51	61.05	60.36	60.80	778,400
06 Jul 12	60.97000 -0.52	61.28	60.48	60.90	621,200
05 Jul 12	61.49000 +0.92	61.63	60.14	60.50	881,100
03 Jul 12	60.57000 +0.40	60.95	59.78	60.27	495,700
02 Jul 12	60.17000 -0.08	60.66	59.42	60.52	988,200
29 Jun 12	60.25000 +0.60	60.70	59.81	60.70	1,648,500
28 Jun 12	59.65000 +1.12	59.71	57.33	58.14	1,425,000
27 Jun 12	58.53000 -1.62	58.77	55.58	56.49	2,803,200
26 Jun 12	60.15000 -0.21	60.52	59.63	60.47	1,090,100
25 Jun 12	60.36000 -1.30	60.92	60.19	60.92	721,900
22 Jun 12	61.66000 +0.65	61.66	60.76	61.41	2,345,900
21 Jun 12	61.01000 -1.45	62.70	60.94	62.63	713,600
20 Jun 12	62.46000 -0.09	62.80	61.90	62.42	604,700
19 Jun 12	62.55000 +0.71	62.95	61.67	61.89	803,400
18 Jun 12	61.84000 +0.39	62.01	60.99	61.24	574,800
15 Jun 12	61.45000 +0.67	61.61	60.95	61.06	900,300
14 Jun 12	60.78000 +0.02	61.52	60.51	61.01	847,600
13 Jun 12	60.76000 -0.72	61.65	60.50	61.16	568,700
12 Jun 12	61.48000 +0.64	61.56	60.48	61.07	668,100
11 Jun 12	60.84000 -0.76	62.16	60.75	62.16	856,400
08 Jun 12	61.60000 +0.85	61.63	60.48	60.63	1,094,200
07 Jun 12	60.75000 -0.11	61.73	60.73	61.33	1,336,400
06 Jun 12	60.86000 +0.70	60.88	59.83	60.44	1,187,000
05 Jun 12	60.16000 -0.98	60.88	59.38	60.76	2,018,700
04 Jun 12	61.14000 +0.06	61.28	60.47	61.09	1,056,600
01 Jun 12	61.08000 -1.92	62.28	60.95	62.28	1,265,200
31 May 12	63.00000 +0.44	63.26	62.28	62.66	1,029,300
30 May 12	62.56000 -0.75	62.77	62.42	62.65	819,700
29 May 12	63.31000 +1.40	63.35	62.05	62.22	761,000
25 May 12	61.91000 -0.05	62.07	61.50	61.51	796,100
24 May 12	61.96000 -0.35	62.50	61.33	62.50	1,142,200
23 May 12	62.31000 +0.38	62.44	61.04	61.62	599,000
22 May 12	61.93000 +0.41	62.05	61.15	61.77	820,000
21 May 12	61.52000 +1.36	61.61	60.04	60.16	770,500
18 May 12	60.16000 -0.65	61.08	59.84	61.02	1,072,900
17 May 12	60.81000 -2.90	63.55	60.81	63.55	1,838,800
16 May 12	63.71000 +0.39	64.04	63.56	63.84	652,000
15 May 12	63.32000 -0.44	63.85	63.04	63.81	708,900
14 May 12	63.76000 -0.94	64.39	63.41	64.25	674,800
11 May 12	64.70000 +0.02	65.19	63.50	64.23	1,128,300
10 May 12	64.68000 +0.14	65.41	64.50	65.13	466,100
09 May 12	64.54000 -0.59	65.03	64.30	64.44	683,100
08 May 12	65.13000 -0.16	65.19	64.25	64.84	692,000
07 May 12	65.29000 +0.30	65.59	64.62	64.67	785,900
04 May 12	64.99000 -0.77	65.71	64.90	65.45	745,800
03 May 12	65.76000 -0.62	66.50	65.63	66.17	414,100
02 May 12	66.38000 +0.63	66.42	65.35	65.51	899,600
01 May 12	65.75000 +0.97	66.22	64.60	64.67	781,900
30 Apr 12	64.78000 -0.91	65.82	64.64	65.75	526,600
27 Apr 12	65.69000 +1.07	65.80	64.43	64.95	863,700
26 Apr 12	64.62000 +0.81	64.67	63.65	63.84	775,900
25 Apr 12	63.81000 +1.04	63.82	62.79	63.16	1,081,400
24 Apr 12	62.77000 +0.03	63.43	62.65	62.92	1,419,700
23 Apr 12	62.74000 -1.03	63.18	62.43	63.18	964,400
20 Apr 12	63.77000 +0.32	64.29	63.53	63.60	1,080,400
19 Apr 12	63.45000 -1.10	65.60	62.89	65.12	2,435,000
18 Apr 12	64.55000 +0.27	64.81	63.92	64.07	1,102,600
17 Apr 12	64.28000 +0.87	64.42	63.67	64.07	801,200
16 Apr 12	63.41000 +0.47	63.71	63.00	63.15	940,300
13 Apr 12	62.94000 -0.04	63.36	62.71	62.93	863,200
12 Apr 12	62.98000 +1.08	63.03	61.85	61.94	901,300
11 Apr 12	61.90000 +1.61	61.93	60.86	61.00	892,000
10 Apr 12	60.29000 -1.81	61.88	60.18	61.81	1,007,900
09 Apr 12	62.10000 -1.26	62.60	61.92	62.45	641,400
05 Apr 12	63.36000 +0.53	63.39	62.50	62.65	738,400
04 Apr 12	62.83000 -0.59	63.15	62.59	62.98	829,300
03 Apr 12	63.42000 +0.14	63.72	63.16	63.49	728,300
02 Apr 12	63.28000 +0.53	63.60	62.66	62.77	774,500
30 Mar 12	62.75000 +0.26	62.97	62.38	62.70	1,109,200
29 Mar 12	62.49000 -0.39	62.79	61.84	62.62	821,300
28 Mar 12	62.88000 +0.36	62.88	62.10	62.59	1,245,100
27 Mar 12	62.52000 +0.32	62.60	61.74	62.39	944,200
26 Mar 12	62.20000 +0.74	62.22	61.70	61.79	901,800
23 Mar 12	61.46000 -0.59	62.12	61.25	62.12	861,900
22 Mar 12	62.05000 -0.83	62.59	61.80	62.51	687,400
21 Mar 12	62.88000 -0.07	63.13	62.81	62.92	792,300
20 Mar 12	62.95000 -0.14	62.95	62.57	62.79	682,100
19 Mar 12	63.09000 +0.14	63.12	62.51	62.86	675,100
16 Mar 12	62.95000 -0.51	63.46	62.81	63.46	1,017,100
15 Mar 12	63.46000 -0.30	63.86	63.06	63.75	776,600
14 Mar 12	63.76000 +0.20	63.88	63.44	63.65	628,500
13 Mar 12	63.56000 +0.91	63.61	62.36	62.95	982,500
12 Mar 12	62.65000 -0.24	63.00	62.37	63.00	758,100
09 Mar 12	62.89000 -0.07	63.21	62.67	62.93	692,900
08 Mar 12	62.96000 +0.79	63.08	62.46	62.51	894,300
07 Mar 12	62.17000 -0.09	62.40	61.73	61.94	1,075,800
06 Mar 12	62.26000 -0.52	62.50	61.85	62.25	978,100
05 Mar 12	62.78000 +0.00	62.82	62.37	62.58	762,600
02 Mar 12	62.78000 -0.19	62.98	62.52	62.75	915,000
01 Mar 12	62.97000 +0.29	63.18	62.54	62.66	987,700
29 Feb 12	62.68000 +0.08	62.99	62.26	62.53	922,200
28 Feb 12	62.60000 +0.39	62.68	61.91	62.09	1,087,400
27 Feb 12	62.21000 -0.02	62.58	61.76	62.00	989,800
24 Feb 12	62.23000 -0.04	62.62	61.80	62.30	1,066,500
23 Feb 12	62.27000 -0.65	62.90	61.67	62.74	1,531,900
22 Feb 12	62.92000 -0.89	63.34	61.75	62.77	1,511,500
21 Feb 12	63.81000 -1.77	66.43	62.70	66.26	1,675,700
17 Feb 12	65.58000 -0.01	66.43	65.43	66.11	1,249,900
16 Feb 12	65.59000 +1.70	65.61	63.83	64.09	937,200
15 Feb 12	63.89000 -0.81	64.97	63.87	64.88	556,200
14 Feb 12	64.70000 -0.12	65.10	64.19	64.65	568,900
13 Feb 12	64.82000 -0.07	65.29	64.56	65.18	763,700
10 Feb 12	64.89000 +0.20	64.90	64.10	64.10	652,200
09 Feb 12	64.69000 +0.21	64.81	64.12	64.62	420,200
08 Feb 12	64.48000 -0.09	64.77	64.06	64.54	599,000
07 Feb 12	64.57000 +0.07	64.75	64.12	64.22	723,200
06 Feb 12	64.50000 +0.33	65.00	63.99	64.00	693,700
03 Feb 12	64.17000 +0.17	64.71	64.09	64.61	822,700
02 Feb 12	64.00000 -0.25	64.79	63.82	64.29	677,300
01 Feb 12	64.25000 +0.47	64.44	63.77	64.21	956,200
31 Jan 12	63.78000 -0.48	64.72	63.39	64.69	793,800
30 Jan 12	64.26000 -0.11	64.30	63.53	63.93	492,400
27 Jan 12	64.37000 -0.29	64.78	64.15	64.26	553,200
26 Jan 12	64.66000 +0.17	65.02	64.22	64.70	477,900
25 Jan 12	64.49000 -0.11	64.60	63.65	64.55	600,800
24 Jan 12	64.60000 +0.33	64.63	63.79	63.98	515,400
23 Jan 12	64.27000 +0.12	65.15	63.95	64.27	586,300
20 Jan 12	64.15000 -0.73	65.14	63.79	64.84	612,400
19 Jan 12	64.88000 +0.86	65.38	64.14	64.16	1,122,100
18 Jan 12	64.02000 +1.12	64.02	62.60	62.99	776,600
17 Jan 12	62.90000 +0.20	63.65	62.82	63.48	536,700
13 Jan 12	62.70000 -0.25	63.00	62.14	62.70	947,600
12 Jan 12	62.95000 +0.08	63.03	62.16	62.86	592,000
11 Jan 12	62.87000 +0.06	63.12	62.55	62.59	435,300
10 Jan 12	62.81000 +0.76	63.31	62.58	62.63	961,600
09 Jan 12	62.05000 +0.27	62.20	60.84	61.77	1,356,600
06 Jan 12	61.78000 -0.22	62.32	61.54	62.04	801,100
05 Jan 12	62.00000 +0.27	62.16	61.02	61.16	1,170,200
04 Jan 12	61.73000 +0.02	62.09	61.43	61.65	951,800
03 Jan 12	61.71000 +0.51	62.51	61.36	62.37	1,040,900
30 Dec 11	61.20000 -0.76	62.05	61.00	62.05	530,800
29 Dec 11	61.96000 +0.52	62.04	61.45	61.65	570,200
28 Dec 11	61.44000 -0.47	62.14	61.21	62.00	572,600
27 Dec 11	61.91000 +0.34	62.21	61.04	61.32	614,600
23 Dec 11	61.57000 +1.07	61.65	60.42	60.64	698,900
22 Dec 11	60.50000 +0.53	60.59	59.69	60.00	804,400
21 Dec 11	59.97000 +0.74	59.98	58.96	59.13	737,100
20 Dec 11	59.23000 +1.53	59.28	58.52	58.75	631,000
19 Dec 11	57.70000 -0.50	58.97	57.61	58.40	471,700
16 Dec 11	58.20000 +0.64	58.39	57.70	57.98	1,301,700
15 Dec 11	57.56000 +0.38	57.87	57.27	57.58	677,400
14 Dec 11	57.18000 -0.81	57.94	57.08	57.76	714,400
13 Dec 11	57.99000 -0.76	59.21	57.68	59.09	866,400
12 Dec 11	58.75000 -0.07	58.81	57.94	58.44	691,600
09 Dec 11	58.82000 +0.57	59.24	58.36	58.65	735,600
08 Dec 11	58.25000 -1.10	59.48	58.07	59.04	990,400
07 Dec 11	59.35000 -0.78	59.84	58.91	59.66	1,100,400
06 Dec 11	60.13000 -0.40	60.96	59.92	60.96	859,300
05 Dec 11	60.53000 +1.01	60.85	60.10	60.41	1,143,400
02 Dec 11	59.52000 +0.47	60.36	59.32	59.61	1,004,100
01 Dec 11	59.05000 +0.55	59.64	58.06	58.16	1,122,400
30 Nov 11	58.50000 +2.70	58.69	57.34	57.60	1,235,500
29 Nov 11	55.80000 +0.24	56.06	55.46	55.84	672,200
28 Nov 11	55.56000 +1.38	56.09	55.27	55.84	713,100
25 Nov 11	54.18000 -0.13	54.84	54.10	54.43	368,500
23 Nov 11	54.31000 -1.19	55.29	54.16	55.04	738,400
22 Nov 11	55.50000 +0.40	55.86	54.91	55.17	1,022,300
21 Nov 11	55.10000 -1.50	56.34	54.94	56.00	1,452,600
18 Nov 11	56.60000 -0.47	57.56	56.30	57.50	907,900
17 Nov 11	57.07000 -0.55	57.86	56.62	57.68	582,700
16 Nov 11	57.62000 -0.83	58.64	57.46	57.72	684,300
15 Nov 11	58.45000 +0.27	58.71	57.54	57.72	518,100
14 Nov 11	58.18000 -0.60	58.69	57.98	58.32	621,600
11 Nov 11	58.78000 +0.93	58.87	58.33	58.70	616,200
10 Nov 11	57.85000 +0.99	58.18	57.39	57.57	838,300
09 Nov 11	56.86000 -1.81	57.91	56.58	57.40	822,000
08 Nov 11	58.67000 +0.55	58.75	57.62	58.24	1,255,700
07 Nov 11	58.12000 -0.26	58.53	57.26	58.29	806,300
04 Nov 11	58.38000 -0.53	58.72	57.86	58.55	937,000
03 Nov 11	58.91000 +1.47	59.00	57.51	57.92	927,000
02 Nov 11	57.44000 +1.45	57.56	56.70	56.94	964,300
01 Nov 11	55.99000 -1.44	57.02	55.71	56.07	972,100
31 Oct 11	57.43000 -0.98	58.57	57.39	57.92	917,500
28 Oct 11	58.41000 -0.32	58.93	57.90	58.67	804,300
27 Oct 11	58.73000 +1.83	59.40	58.50	58.97	1,296,600
26 Oct 11	56.90000 +0.06	57.64	56.48	57.62	1,371,500
25 Oct 11	56.84000 -1.36	58.16	56.72	57.81	1,429,900
24 Oct 11	58.20000 +0.68	58.78	57.42	57.77	1,202,600
21 Oct 11	57.52000 +1.89	57.55	56.15	56.22	1,378,600
20 Oct 11	55.63000 -0.15	56.24	55.04	55.78	1,854,600
19 Oct 11	55.78000 -0.54	57.24	55.67	56.37	1,351,200
18 Oct 11	56.32000 +2.11	56.89	53.60	54.40	1,561,700
17 Oct 11	54.21000 -1.17	55.30	54.12	54.99	923,300
14 Oct 11	55.38000 +1.02	55.53	54.44	55.19	835,300
13 Oct 11	54.36000 -0.47	54.79	53.71	54.34	784,900
12 Oct 11	54.83000 +0.25	55.31	54.67	55.12	1,051,300
11 Oct 11	54.58000 +0.29	54.75	53.56	53.81	846,300
10 Oct 11	54.29000 +2.29	54.29	52.71	52.96	907,900
07 Oct 11	52.00000 -0.49	53.12	51.63	52.90	953,000
06 Oct 11	52.49000 +1.06	52.51	50.80	51.36	1,064,700
05 Oct 11	51.43000 +0.80	51.58	49.72	50.59	1,168,300
04 Oct 11	50.63000 +1.31	50.70	48.53	48.70	2,100,000
03 Oct 11	49.32000 -1.48	51.49	49.11	50.65	1,604,200
30 Sep 11	50.80000 -1.59	52.30	50.78	51.62	1,392,500
29 Sep 11	52.39000 +1.28	52.76	51.52	52.05	1,518,200
28 Sep 11	51.11000 -0.61	52.12	51.08	51.51	1,323,600
27 Sep 11	51.72000 +0.90	52.88	51.43	51.88	1,395,400
26 Sep 11	50.82000 +1.41	50.90	49.29	49.88	1,563,400
23 Sep 11	49.41000 +0.71	49.72	48.48	48.52	1,103,400
22 Sep 11	48.70000 -1.45	49.53	48.18	48.85	2,071,000
21 Sep 11	50.15000 -2.03	52.33	50.15	52.09	1,339,300
20 Sep 11	52.18000 -0.65	53.08	52.08	52.78	1,594,700
19 Sep 11	52.83000 -0.04	53.16	51.64	51.71	1,443,600
16 Sep 11	52.87000 -1.52	54.68	52.06	54.30	3,204,400
15 Sep 11	54.39000 +0.44	54.49	53.11	53.77	1,496,500
14 Sep 11	53.95000 +0.57	54.55	52.88	53.70	1,105,800
13 Sep 11	53.38000 +0.97	53.55	52.12	52.50	1,011,700
12 Sep 11	52.41000 +0.30	52.48	51.16	51.66	1,068,700
09 Sep 11	52.11000 -1.38	53.08	51.71	53.00	1,351,200
08 Sep 11	53.49000 -0.47	54.47	53.37	53.64	1,897,500
07 Sep 11	53.96000 +1.17	54.07	52.89	53.09	1,056,100
06 Sep 11	52.79000 -0.64	53.01	51.61	52.01	1,226,700
02 Sep 11	53.43000 -1.97	54.42	53.23	54.30	1,186,200
01 Sep 11	55.40000 +0.38	55.77	54.90	55.19	1,749,200
31 Aug 11	55.02000 +0.46	55.69	54.61	54.93	1,079,900
30 Aug 11	54.56000 +0.25	54.90	53.74	54.13	1,221,400
29 Aug 11	54.31000 +1.52	54.55	51.90	53.15	3,528,100
26 Aug 11	52.79000 +1.18	52.84	50.57	51.03	3,241,000
25 Aug 11	51.61000 -0.73	52.71	51.46	52.50	2,869,500
24 Aug 11	52.34000 +0.23	52.73	51.77	51.92	1,688,900
23 Aug 11	52.11000 +1.96	52.11	50.00	50.26	1,499,800
22 Aug 11	50.15000 +1.36	50.66	49.36	49.71	1,654,900
19 Aug 11	48.79000 -0.56	49.97	48.71	48.71	1,314,300
18 Aug 11	49.35000 -1.56	49.83	48.81	49.55	1,971,700
17 Aug 11	50.91000 +0.44	51.15	50.45	50.89	1,517,000
16 Aug 11	50.47000 -0.32	50.88	49.89	50.33	928,100
15 Aug 11	50.79000 +0.67	50.83	49.75	50.40	1,002,500
12 Aug 11	50.12000 +0.82	50.37	49.21	49.79	1,053,600
11 Aug 11	49.30000 +2.29	49.93	47.24	47.43	1,745,200
10 Aug 11	47.01000 -2.21	48.68	46.91	48.21	2,188,400
09 Aug 11	49.22000 +2.49	49.25	46.10	47.41	2,438,100
08 Aug 11	46.73000 -2.98	49.34	46.73	48.69	2,047,400
05 Aug 11	49.71000 +0.35	50.21	48.18	49.98	2,384,300
04 Aug 11	49.36000 -1.76	50.74	49.22	50.43	2,448,800
03 Aug 11	51.12000 +0.15	51.43	50.43	51.16	2,875,500
02 Aug 11	50.97000 -1.58	52.55	50.93	52.21	1,447,500
01 Aug 11	52.55000 -0.61	53.72	52.22	53.68	1,582,000
29 Jul 11	53.16000 -0.15	53.69	52.61	52.89	1,010,400
28 Jul 11	53.31000 -0.02	53.69	53.00	53.48	1,439,100
27 Jul 11	53.33000 -1.15	54.46	53.24	54.38	1,183,400
26 Jul 11	54.48000 -1.70	56.27	54.33	56.27	1,343,700
25 Jul 11	56.18000 -0.16	56.42	55.67	55.89	520,000
22 Jul 11	56.34000 -0.06	56.68	56.02	56.55	752,400
21 Jul 11	56.40000 -0.05	56.87	56.28	56.85	1,059,500
20 Jul 11	56.45000 -0.62	57.24	56.00	57.24	1,056,400
19 Jul 11	57.07000 +0.86	57.22	56.45	56.53	1,047,900
18 Jul 11	56.21000 -0.89	56.90	55.95	56.82	971,800
15 Jul 11	57.10000 +1.98	57.62	56.52	57.30	2,116,500
14 Jul 11	55.12000 +0.04	55.80	54.74	55.34	884,500
13 Jul 11	55.08000 -0.29	55.75	54.94	55.66	1,007,900
12 Jul 11	55.37000 -0.14	55.70	55.18	55.49	1,211,100
11 Jul 11	55.51000 -1.74	56.93	55.35	56.82	1,502,000
08 Jul 11	57.25000 -0.12	57.31	56.31	56.67	1,064,300
07 Jul 11	57.37000 +0.36	57.66	56.94	57.44	1,341,100
06 Jul 11	57.01000 +1.43	57.06	55.64	55.87	1,477,900
05 Jul 11	55.58000 +0.12	55.75	55.17	55.54	688,100
01 Jul 11	55.46000 +1.06	55.50	54.35	54.52	546,400
30 Jun 11	54.40000 +0.55	54.49	53.82	54.04	870,200
29 Jun 11	53.85000 +0.16	54.35	53.60	53.97	713,200
28 Jun 11	53.69000 +0.85	53.74	52.69	52.71	551,600
27 Jun 11	52.84000 +0.64	53.04	52.06	52.06	673,300
24 Jun 11	52.20000 -0.32	52.68	52.00	52.56	1,041,700
23 Jun 11	52.52000 +0.37	52.59	51.43	51.53	663,000
22 Jun 11	52.15000 -0.33	52.62	52.12	52.26	589,100
21 Jun 11	52.48000 +0.69	52.63	51.84	52.05	1,155,500
20 Jun 11	51.79000 +0.55	51.90	51.01	51.01	1,263,000
17 Jun 11	51.24000 +0.48	51.67	51.01	51.15	874,200
16 Jun 11	50.76000 +0.26	50.89	50.27	50.55	849,700
15 Jun 11	50.50000 -0.48	50.99	50.27	50.51	758,300
14 Jun 11	50.98000 +0.94	51.25	50.53	50.62	874,700
13 Jun 11	50.04000 +0.22	50.13	49.92	49.92	912,600
10 Jun 11	49.82000 -0.95	50.61	49.74	50.51	1,157,700
09 Jun 11	50.77000 +0.27	50.96	50.44	50.68	720,500
08 Jun 11	50.50000 -0.59	50.84	50.33	50.83	1,030,200
07 Jun 11	51.09000 -0.43	51.83	51.02	51.77	1,201,900
06 Jun 11	51.52000 -0.15	51.85	51.30	51.50	881,700
03 Jun 11	51.67000 -0.58	52.08	51.33	51.60	1,010,200
02 Jun 11	52.25000 -0.41	52.87	52.00	52.75	1,240,700
01 Jun 11	52.66000 -2.14	54.73	52.65	54.60	1,271,800
31 May 11	54.80000 +0.94	54.81	54.14	54.19	1,094,200
27 May 11	53.86000 +0.17	54.09	53.69	53.91	438,000
26 May 11	53.69000 +0.12	53.82	53.12	53.45	930,500
25 May 11	53.57000 -0.30	53.85	53.14	53.68	1,052,100
24 May 11	53.87000 -0.03	54.09	53.59	54.09	832,200
23 May 11	53.90000 -0.52	54.07	53.44	53.54	1,090,800
20 May 11	54.42000 -0.84	55.31	54.23	55.31	1,055,800
19 May 11	55.26000 -0.12	55.47	54.46	55.38	1,553,000
18 May 11	55.38000 +0.41	55.49	54.78	55.05	751,400
17 May 11	54.97000 -0.27	55.50	54.59	55.01	661,200
16 May 11	55.24000 -0.24	55.46	55.07	55.45	692,400
13 May 11	55.48000 -0.42	55.99	55.32	55.99	541,900
12 May 11	55.90000 +0.74	55.94	54.87	55.10	761,000
11 May 11	55.16000 -0.06	55.27	54.72	55.13	822,100
10 May 11	55.22000 +0.86	55.30	54.36	54.50	698,400
09 May 11	54.36000 +0.75	54.38	53.34	53.62	845,600
06 May 11	53.61000 +0.53	54.05	53.33	53.67	711,500
05 May 11	53.08000 -0.08	53.55	52.65	53.09	768,500
04 May 11	53.16000 -0.27	53.70	52.97	53.50	1,531,000
03 May 11	53.43000 -0.40	53.75	53.18	53.67	893,100
02 May 11	53.83000 +0.13	54.24	53.56	54.01	665,200
29 Apr 11	53.70000 -0.04	53.98	53.57	53.93	655,000
28 Apr 11	53.74000 +0.69	53.76	52.95	53.00	776,900
27 Apr 11	53.05000 +0.38	53.10	52.68	52.83	553,000
26 Apr 11	52.67000 +0.59	52.95	52.31	52.32	585,200
25 Apr 11	52.08000 -0.21	52.39	51.94	52.22	718,000
21 Apr 11	52.29000 -0.57	52.58	51.37	51.96	1,104,200
20 Apr 11	52.86000 +1.14	53.00	52.23	52.30	786,200
19 Apr 11	51.72000 -0.10	52.21	51.58	51.87	733,200
18 Apr 11	51.82000 -0.32	52.03	51.17	51.71	1,603,000
15 Apr 11	52.14000 -1.87	53.72	51.60	53.71	3,144,400
14 Apr 11	54.01000 +0.36	54.05	53.23	53.33	1,020,700
13 Apr 11	53.65000 -0.29	54.20	53.45	53.94	906,700
12 Apr 11	53.94000 -0.30	54.35	53.76	53.94	862,200
11 Apr 11	54.24000 +0.98	54.25	53.37	53.38	750,500
08 Apr 11	53.26000 -0.62	54.09	53.01	54.09	543,600
07 Apr 11	53.88000 -0.15	54.37	53.47	53.91	505,000
06 Apr 11	54.03000 -0.07	54.74	53.97	54.46	646,800
05 Apr 11	54.10000 -0.40	54.58	54.04	54.41	843,800
04 Apr 11	54.50000 +0.41	54.50	53.71	54.12	726,400
01 Apr 11	54.09000 +0.45	54.45	53.10	53.88	595,500
31 Mar 11	53.64000 +0.12	53.74	53.30	53.55	704,100
30 Mar 11	53.52000 +0.65	53.66	53.17	53.20	879,800
29 Mar 11	52.87000 +0.40	52.93	52.19	52.35	743,300
28 Mar 11	52.47000 -0.31	53.19	52.44	52.86	544,300
25 Mar 11	52.78000 +0.16	53.37	52.65	52.82	418,600
24 Mar 11	52.62000 +0.25	52.79	52.26	52.60	591,500
23 Mar 11	52.37000 +0.07	52.49	51.65	52.14	527,100
22 Mar 11	52.30000 -0.44	52.86	52.16	52.79	568,200
21 Mar 11	52.74000 +0.97	53.00	52.29	52.42	612,500
18 Mar 11	51.77000 +0.56	52.07	51.51	51.98	983,200
17 Mar 11	51.21000 +0.46	51.78	51.00	51.55	674,700
16 Mar 11	50.75000 -0.71	51.72	50.63	51.32	1,011,100
15 Mar 11	51.46000 -0.12	51.72	49.86	50.38	980,900
14 Mar 11	51.58000 -0.40	52.07	51.08	51.71	1,047,700
11 Mar 11	51.98000 -0.12	52.34	51.38	51.84	847,100
10 Mar 11	52.10000 -0.65	52.42	51.91	52.33	681,900
09 Mar 11	52.75000 -0.31	53.05	52.32	52.76	572,100
08 Mar 11	53.06000 +0.97	53.33	52.10	52.16	710,400
07 Mar 11	52.09000 -0.64	52.99	51.75	52.99	1,230,000
04 Mar 11	52.73000 -1.16	53.84	52.23	53.84	1,038,400
03 Mar 11	53.89000 +1.09	54.06	53.20	53.20	835,300
02 Mar 11	52.80000 +0.67	53.33	52.15	52.19	988,700
01 Mar 11	52.13000 -0.56	53.68	52.12	52.96	1,198,100
28 Feb 11	52.69000 +0.36	53.19	52.53	52.61	781,200
25 Feb 11	52.33000 +0.55	52.59	51.88	52.00	800,000
24 Feb 11	51.78000 -0.05	52.22	51.22	51.61	1,326,500
23 Feb 11	51.83000 -0.75	52.94	51.42	52.65	1,127,500
22 Feb 11	52.58000 -2.67	55.70	51.70	55.68	2,457,800
18 Feb 11	55.25000 +1.12	55.28	54.29	54.30	1,272,400
17 Feb 11	54.13000 +0.14	54.32	53.58	53.82	483,100
16 Feb 11	53.99000 +0.18	54.24	53.76	53.97	549,000
15 Feb 11	53.81000 -0.03	53.81	53.16	53.64	770,200
14 Feb 11	53.84000 -0.20	54.29	53.20	54.13	655,700
11 Feb 11	54.04000 +0.32	54.07	53.28	53.43	615,900
10 Feb 11	53.72000 +0.30	53.72	52.93	53.23	633,700
09 Feb 11	53.42000 -0.29	53.75	53.20	53.49	608,200
08 Feb 11	53.71000 +0.60	53.71	53.10	53.20	657,300
07 Feb 11	53.11000 +0.54	53.12	52.55	52.56	615,500
04 Feb 11	52.57000 +0.63	52.61	51.82	51.87	491,300
03 Feb 11	51.94000 +0.06	52.03	51.50	51.75	607,500
02 Feb 11	51.88000 -0.95	52.80	51.85	52.68	688,100
01 Feb 11	52.83000 +1.08	53.20	52.01	52.01	842,500
31 Jan 11	51.75000 +0.32	52.24	51.45	51.57	1,289,100
28 Jan 11	51.43000 -0.45	52.58	51.26	52.00	1,282,000
27 Jan 11	51.88000 +0.46	52.13	51.29	51.44	822,900
26 Jan 11	51.42000 +0.27	51.80	51.08	51.16	648,100
25 Jan 11	51.15000 -0.02	51.35	50.78	51.19	484,000
24 Jan 11	51.17000 +0.68	51.31	50.50	50.52	757,900
21 Jan 11	50.49000 -0.03	50.73	50.28	50.72	548,400
20 Jan 11	50.52000 -0.39	51.33	50.46	50.74	714,700
19 Jan 11	50.91000 -0.13	51.12	50.62	50.89	781,400
18 Jan 11	51.04000 -0.11	51.21	50.66	51.05	952,200
14 Jan 11	51.15000 +0.10	51.29	50.93	51.09	537,800
13 Jan 11	51.05000 -0.47	51.61	50.91	51.19	625,500
12 Jan 11	51.52000 +0.00	52.03	51.36	51.86	522,200
11 Jan 11	51.52000 -0.24	52.00	51.24	51.91	816,200
10 Jan 11	51.76000 +0.78	51.92	50.62	50.66	864,900
07 Jan 11	50.98000 +0.09	51.49	50.73	51.00	743,500
06 Jan 11	50.89000 -0.59	51.52	50.86	51.32	669,200
05 Jan 11	51.48000 -0.12	51.74	51.14	51.37	708,100
04 Jan 11	51.60000 -0.69	52.40	51.28	52.40	1,336,700
03 Jan 11	52.29000 +0.95	52.38	51.77	51.81	841,100
31 Dec 10	51.34000 -0.03	51.49	51.13	51.25	381,200
30 Dec 10	51.37000 +0.05	51.59	51.21	51.34	422,000
29 Dec 10	51.32000 +0.03	51.57	51.23	51.35	328,000
28 Dec 10	51.29000 -0.06	51.48	50.98	51.31	380,900
27 Dec 10	51.35000 +0.31	51.40	50.72	51.00	420,200
23 Dec 10	51.04000 -0.46	51.52	51.00	51.47	399,900
22 Dec 10	51.50000 +0.09	51.61	51.19	51.34	374,700
21 Dec 10	51.41000 +0.36	51.55	51.01	51.31	554,800
20 Dec 10	51.05000 -0.07	51.27	50.84	51.20	603,300
17 Dec 10	51.12000 -0.10	51.39	51.06	51.29	1,426,700
16 Dec 10	51.22000 +0.42	51.25	50.75	50.93	653,000
15 Dec 10	50.80000 +0.05	51.11	50.62	50.68	647,800
14 Dec 10	50.75000 -0.10	51.15	50.69	50.81	695,500
13 Dec 10	50.85000 +0.30	51.08	50.46	50.82	738,000
10 Dec 10	50.55000 +0.17	50.91	50.47	50.54	892,000
09 Dec 10	50.38000 -0.55	51.16	50.32	51.16	1,018,900
08 Dec 10	50.93000 +0.03	51.06	50.35	50.82	1,488,000
07 Dec 10	50.90000 +0.37	51.44	50.62	51.05	3,006,700
06 Dec 10	50.53000 +0.47	50.64	49.89	50.00	1,006,500
03 Dec 10	50.06000 +0.46	50.19	49.40	49.40	1,124,500
02 Dec 10	49.60000 +1.09	49.74	48.24	48.52	1,833,300
01 Dec 10	48.51000 +0.37	48.75	48.09	48.75	1,378,700
30 Nov 10	48.14000 -0.18	48.43	47.62	47.95	1,390,400
29 Nov 10	48.32000 -0.21	48.50	47.68	48.24	612,600
26 Nov 10	48.53000 -0.31	48.66	48.06	48.56	341,400
24 Nov 10	48.84000 +1.26	48.84	47.87	47.97	903,500
23 Nov 10	47.58000 -0.37	47.67	47.02	47.46	828,500
22 Nov 10	47.95000 +0.35	48.10	47.29	47.48	824,100
19 Nov 10	47.60000 +0.10	47.63	47.31	47.51	711,600
18 Nov 10	47.50000 +0.38	47.82	47.16	47.57	606,600
17 Nov 10	47.12000 +0.23	47.21	46.72	46.91	622,600
16 Nov 10	46.89000 -0.58	47.51	46.62	47.17	813,900
15 Nov 10	47.47000 +0.37	47.94	47.19	47.19	742,400
12 Nov 10	47.10000 -0.50	47.45	46.95	47.39	624,000
11 Nov 10	47.60000 +0.10	47.65	47.00	47.12	537,500
10 Nov 10	47.50000 +0.03	47.51	46.83	47.39	629,500
09 Nov 10	47.47000 -0.65	48.22	47.19	48.20	761,800
08 Nov 10	48.12000 -0.12	48.29	47.76	48.14	570,500
05 Nov 10	48.24000 +0.64	48.33	47.61	47.61	683,300
04 Nov 10	47.60000 -0.03	48.52	46.74	48.16	1,803,200
03 Nov 10	47.63000 -0.16	47.96	47.19	47.73	816,400
02 Nov 10	47.79000 +0.35	48.16	47.68	47.81	925,900
01 Nov 10	47.44000 -0.42	48.39	47.21	48.15	741,000
29 Oct 10	47.86000 +0.26	48.14	47.40	47.64	1,021,500
28 Oct 10	47.60000 +0.40	47.67	47.33	47.46	831,900
27 Oct 10	47.20000 -0.26	47.26	46.71	47.26	529,600
26 Oct 10	47.46000 -0.21	47.82	47.31	47.55	608,200
25 Oct 10	47.67000 +0.18	48.07	47.53	47.87	972,400
22 Oct 10	47.49000 -0.09	47.82	47.23	47.58	585,000
21 Oct 10	47.58000 -0.04	48.08	47.09	47.85	743,200
20 Oct 10	47.62000 +0.38	47.86	47.13	47.29	962,000
19 Oct 10	47.24000 -0.72	47.86	46.94	47.19	1,263,700
18 Oct 10	47.96000 +0.26	48.21	47.08	48.00	1,466,900
15 Oct 10	47.70000 +2.16	48.43	46.35	46.36	4,579,900
14 Oct 10	45.54000 -0.15	45.79	45.24	45.62	926,500
13 Oct 10	45.69000 +0.46	45.91	45.24	45.52	1,282,800
12 Oct 10	45.23000 +0.17	45.34	44.55	44.98	1,063,700
11 Oct 10	45.06000 +0.04	45.34	44.90	45.09	901,400
08 Oct 10	45.02000 +0.34	45.10	44.60	44.81	610,200
07 Oct 10	44.68000 -0.04	44.96	44.46	44.80	555,200
06 Oct 10	44.72000 +0.04	44.85	44.51	44.68	804,400
05 Oct 10	44.68000 +0.25	44.86	44.46	44.72	1,311,500
04 Oct 10	44.43000 -0.12	44.70	44.13	44.53	742,800
01 Oct 10	44.55000 -0.04	44.93	44.25	44.93	693,500
30 Sep 10	44.59000 -0.33	45.32	44.38	44.98	856,100
29 Sep 10	44.92000 -0.29	45.08	44.35	44.98	736,600
28 Sep 10	45.21000 +0.60	45.26	44.16	44.71	575,900
27 Sep 10	44.61000 -0.27	44.98	44.52	44.98	511,800
24 Sep 10	44.88000 +0.95	44.94	44.27	44.40	477,900
23 Sep 10	43.93000 -0.26	44.41	43.81	43.99	485,600
22 Sep 10	44.19000 -0.18	44.85	44.11	44.47	505,600
21 Sep 10	44.37000 +0.07	44.57	44.05	44.42	700,300
20 Sep 10	44.30000 +0.82	44.36	43.58	43.70	511,300
17 Sep 10	43.48000 +0.17	44.03	43.34	44.03	952,500
16 Sep 10	43.31000 -0.19	43.65	43.01	43.34	633,700
15 Sep 10	43.50000 +0.32	43.57	42.93	43.02	648,600
14 Sep 10	43.18000 -0.26	43.59	43.10	43.51	986,400
13 Sep 10	43.44000 +0.78	43.50	42.88	43.03	789,600
10 Sep 10	42.66000 +0.04	42.80	42.52	42.72	554,100
09 Sep 10	42.62000 +0.38	42.80	42.27	42.73	1,016,500
08 Sep 10	42.24000 -0.49	42.63	41.98	42.63	1,311,400
07 Sep 10	42.73000 -1.21	43.70	42.58	43.67	1,135,400
03 Sep 10	43.94000 +0.20	44.55	43.55	44.25	925,800
02 Sep 10	43.74000 +0.45	43.91	43.19	43.19	581,600
01 Sep 10	43.29000 +1.36	43.35	42.35	42.48	1,039,200
31 Aug 10	41.93000 -0.29	42.41	41.83	42.13	1,302,100
30 Aug 10	42.22000 -0.71	42.95	42.20	42.86	505,000
27 Aug 10	42.93000 +0.53	43.02	42.08	42.64	732,500
26 Aug 10	42.40000 -0.31	43.09	42.28	42.83	862,100
25 Aug 10	42.71000 +0.13	42.83	41.89	42.43	2,184,600
24 Aug 10	42.58000 -0.13	42.86	41.93	42.35	1,279,500
23 Aug 10	42.71000 -0.25	43.35	42.03	42.14	1,035,400
20 Aug 10	42.96000 +0.09	43.07	42.50	42.50	962,200
19 Aug 10	42.87000 -0.75	43.62	42.53	43.40	694,600
18 Aug 10	43.62000 +0.55	43.92	42.75	42.95	786,100
17 Aug 10	43.07000 +0.86	43.35	42.25	42.45	907,100
16 Aug 10	42.21000 +0.20	42.28	41.60	41.76	642,300
13 Aug 10	42.01000 -0.56	42.30	41.67	42.03	952,900
12 Aug 10	42.57000 -0.37	42.90	42.08	42.18	1,187,700
11 Aug 10	42.94000 -1.02	43.41	42.59	43.41	1,235,900
10 Aug 10	43.96000 -0.52	44.13	43.55	44.06	747,300
09 Aug 10	44.48000 +0.52	44.52	44.20	44.26	752,600
06 Aug 10	43.96000 -0.16	44.05	43.25	43.78	751,800
05 Aug 10	44.12000 +0.08	44.12	43.55	43.78	802,800
04 Aug 10	44.04000 +0.23	44.19	43.71	43.76	1,069,600
03 Aug 10	43.81000 +0.05	43.94	43.24	43.55	1,037,400
02 Aug 10	43.76000 +0.93	43.96	43.10	43.32	829,500
30 Jul 10	42.83000 +0.14	42.99	42.08	42.23	809,400
29 Jul 10	42.69000 -0.26	43.75	42.35	43.29	1,049,400
28 Jul 10	42.95000 -0.14	43.38	42.86	43.08	814,600
27 Jul 10	43.09000 -0.50	43.98	43.03	43.71	876,000
26 Jul 10	43.59000 +0.49	43.83	43.08	43.20	1,170,900
23 Jul 10	43.10000 +0.45	43.17	42.25	42.55	1,331,800
22 Jul 10	42.65000 +0.18	43.51	42.42	42.77	1,739,100
21 Jul 10	42.47000 -0.81	43.55	42.26	43.52	1,197,500
20 Jul 10	43.28000 +0.52	43.28	42.11	42.11	885,300
19 Jul 10	42.76000 -0.47	43.66	42.46	43.30	1,473,600
16 Jul 10	43.23000 +1.08	43.44	42.08	42.53	2,746,200
15 Jul 10	42.15000 +0.26	42.32	41.32	41.81	1,164,000
14 Jul 10	41.89000 +0.11	42.07	41.42	41.74	875,800
13 Jul 10	41.78000 +0.98	42.30	41.02	41.08	1,126,800
12 Jul 10	40.80000 -0.32	40.88	40.25	40.31	733,600
09 Jul 10	41.12000 +0.24	41.28	40.78	40.94	708,500
08 Jul 10	40.88000 +0.69	40.92	40.38	40.42	1,147,100
07 Jul 10	40.19000 +0.75	40.25	39.30	39.46	1,081,200
06 Jul 10	39.44000 -0.11	40.16	39.07	39.93	935,100
02 Jul 10	39.55000 -0.31	40.15	39.42	39.94	766,900
01 Jul 10	39.86000 +0.41	39.97	38.81	39.97	1,507,900
30 Jun 10	39.45000 -0.44	40.25	39.30	39.75	944,100
29 Jun 10	39.89000 -0.76	40.20	39.43	40.13	1,080,700
28 Jun 10	40.65000 +0.29	40.95	40.23	40.51	644,900
25 Jun 10	40.36000 +0.24	40.55	39.90	40.12	934,600
24 Jun 10	40.12000 -0.68	40.60	39.96	40.45	583,900
23 Jun 10	40.80000 +0.11	41.05	40.19	40.66	657,100
22 Jun 10	40.69000 -0.96	42.00	40.62	41.69	597,000
21 Jun 10	41.65000 -0.03	42.25	41.37	42.16	519,500
18 Jun 10	41.68000 +0.11	41.90	41.56	41.67	742,400
17 Jun 10	41.57000 +0.17	41.70	40.93	41.47	591,700
16 Jun 10	41.40000 -0.14	41.61	40.94	41.30	748,800
15 Jun 10	41.54000 +0.74	41.59	40.82	41.00	812,200
14 Jun 10	40.80000 +0.02	41.44	40.74	41.25	594,900
11 Jun 10	40.78000 +0.43	40.85	39.97	40.01	772,800
10 Jun 10	40.35000 +1.15	40.40	39.74	39.75	863,600
09 Jun 10	39.20000 -0.29	39.75	38.97	39.09	947,500
08 Jun 10	39.49000 +0.51	39.58	38.66	39.11	1,141,900
07 Jun 10	38.98000 -0.53	39.69	38.97	39.54	1,057,600
04 Jun 10	39.51000 -0.96	40.05	39.37	39.79	1,413,300
03 Jun 10	40.47000 -0.58	41.19	39.91	40.76	1,342,200
02 Jun 10	41.05000 +1.11	41.05	39.77	40.20	721,900
01 Jun 10	39.94000 -0.67	41.01	39.93	40.19	911,700
28 May 10	40.61000 -0.33	41.04	40.37	40.94	993,200
27 May 10	40.94000 +1.09	40.94	40.26	40.54	708,000
26 May 10	39.85000 +0.09	40.54	39.62	40.04	1,239,700
25 May 10	39.76000 +0.60	39.82	38.04	38.36	1,704,300
24 May 10	39.16000 -0.18	39.57	39.02	39.20	964,300
21 May 10	39.34000 -0.11	39.83	38.53	38.64	3,300,700
20 May 10	39.45000 -1.33	40.30	39.39	39.85	1,407,900
19 May 10	40.78000 -0.16	40.98	40.08	40.79	1,089,200
18 May 10	40.94000 -0.37	41.88	40.77	41.61	857,400
17 May 10	41.31000 +0.06	41.49	40.51	41.27	888,300
14 May 10	41.25000 -0.75	41.99	40.86	41.67	1,169,400
13 May 10	42.00000 -0.81	42.78	41.90	42.74	638,000
12 May 10	42.81000 +0.29	42.85	42.25	42.75	844,400
11 May 10	42.52000 -0.02	43.04	42.03	42.03	1,422,900
10 May 10	42.54000 +2.85	42.57	41.09	41.09	1,509,100
07 May 10	39.69000 -0.63	40.49	39.14	40.27	2,201,300
06 May 10	40.32000 -1.43	41.96	38.00	41.63	2,043,300
05 May 10	41.75000 -0.43	42.30	41.45	41.94	1,153,700
04 May 10	42.18000 -1.36	42.95	41.95	42.95	903,300
03 May 10	43.54000 +0.74	43.70	42.88	43.18	836,400
30 Apr 10	42.80000 -0.44	43.43	42.80	43.30	1,157,000
29 Apr 10	43.24000 +0.62	43.45	42.83	43.22	1,108,900
28 Apr 10	42.62000 +0.47	42.84	42.07	42.35	1,210,900
27 Apr 10	42.15000 -1.01	43.03	42.07	42.89	1,002,200
26 Apr 10	43.16000 -0.11	43.76	43.16	43.40	682,000
23 Apr 10	43.27000 +0.29	43.28	42.63	42.98	722,500
22 Apr 10	42.98000 -0.12	43.06	42.33	42.85	1,399,300
21 Apr 10	43.10000 +0.04	43.14	42.71	42.98	738,400
20 Apr 10	43.06000 +0.14	43.26	42.84	43.15	895,400
19 Apr 10	42.92000 +0.24	43.03	42.21	42.57	1,103,800
16 Apr 10	42.68000 -2.74	45.32	42.60	45.27	2,559,200
15 Apr 10	45.42000 +0.79	45.42	44.12	44.54	1,989,800
14 Apr 10	44.63000 +1.40	44.78	43.27	43.41	1,798,500
13 Apr 10	43.23000 +0.01	43.27	42.94	43.20	983,400
12 Apr 10	43.22000 -0.03	43.49	43.12	43.39	647,400
09 Apr 10	43.25000 +0.26	43.41	42.85	43.00	617,600
08 Apr 10	42.99000 +0.04	43.05	42.68	42.92	554,000
07 Apr 10	42.95000 +0.06	43.28	42.70	42.85	695,200
06 Apr 10	42.89000 -0.16	42.99	42.64	42.78	604,700
05 Apr 10	43.05000 +0.39	43.12	42.56	42.67	502,400
01 Apr 10	42.66000 +0.42	42.86	42.28	42.36	654,800
31 Mar 10	42.24000 -0.33	42.60	42.20	42.39	682,200
30 Mar 10	42.57000 +0.51	42.62	42.03	42.05	665,400
29 Mar 10	42.06000 +0.18	42.18	41.83	41.99	529,100
26 Mar 10	41.88000 -0.42	42.50	41.78	42.47	623,000
25 Mar 10	42.30000 -0.08	42.75	42.25	42.73	667,100
24 Mar 10	42.38000 -0.70	42.98	42.25	42.96	644,300
23 Mar 10	43.08000 +0.21	43.14	42.63	43.14	784,400
22 Mar 10	42.87000 +1.27	43.63	42.76	43.08	1,437,000
19 Mar 10	41.60000 +0.18	41.79	41.33	41.60	1,111,000
18 Mar 10	41.42000 +0.16	41.64	41.12	41.38	557,200
17 Mar 10	41.26000 +0.30	41.43	40.93	41.01	523,700
16 Mar 10	40.96000 +0.46	40.97	40.43	40.48	587,300
15 Mar 10	40.50000 -0.26	40.91	40.36	40.80	607,300
12 Mar 10	40.76000 -0.14	40.93	40.43	40.93	472,800
11 Mar 10	40.90000 +0.32	40.92	40.34	40.59	600,700
10 Mar 10	40.58000 +0.02	40.75	40.42	40.50	528,200
09 Mar 10	40.56000 +0.08	40.71	40.38	40.48	424,700
08 Mar 10	40.48000 +0.08	40.68	40.25	40.54	533,300
05 Mar 10	40.40000 +0.19	40.56	40.11	40.47	612,900
04 Mar 10	40.21000 -0.10	40.61	39.94	40.43	754,000
03 Mar 10	40.31000 -0.63	40.84	40.26	40.77	603,000
02 Mar 10	40.94000 +0.13	41.08	40.62	41.02	772,800
01 Mar 10	40.81000 +0.45	40.97	40.16	40.48	542,900
26 Feb 10	40.36000 +0.06	40.49	40.04	40.38	507,900
25 Feb 10	40.30000 -0.08	40.38	39.75	40.05	880,800
24 Feb 10	40.38000 +0.49	40.39	40.00	40.01	656,900
23 Feb 10	39.89000 -0.79	40.85	39.83	40.66	921,500
22 Feb 10	40.68000 -0.35	41.11	40.50	41.11	523,400
19 Feb 10	41.03000 +0.40	41.07	40.33	40.44	771,700
18 Feb 10	40.63000 -0.07	40.66	40.21	40.52	750,700
17 Feb 10	40.70000 -0.05	41.10	40.52	40.70	1,068,500
16 Feb 10	40.75000 +2.56	42.20	39.20	42.20	2,264,000
12 Feb 10	38.19000 +0.28	38.24	37.35	37.53	806,900
11 Feb 10	37.91000 +0.40	37.96	37.13	37.39	547,300
10 Feb 10	37.51000 -0.06	37.77	37.22	37.57	501,800
09 Feb 10	37.57000 +0.61	37.76	37.09	37.09	614,600
08 Feb 10	36.96000 -0.74	37.78	36.94	37.74	702,200
05 Feb 10	37.70000 -0.15	38.03	37.09	37.78	701,500
04 Feb 10	37.85000 -0.96	38.67	37.85	38.52	814,000
03 Feb 10	38.81000 -0.33	39.35	38.79	39.03	814,500
02 Feb 10	39.14000 +1.07	39.15	38.07	38.20	1,003,700
01 Feb 10	38.07000 +0.39	38.11	37.72	37.85	680,300
29 Jan 10	37.68000 -0.28	38.19	37.66	38.07	1,033,400
28 Jan 10	37.96000 -0.10	38.14	37.75	38.14	882,800
27 Jan 10	38.06000 -0.21	38.43	37.78	38.31	764,200
26 Jan 10	38.27000 -0.03	38.46	38.11	38.27	588,100
25 Jan 10	38.30000 +0.19	38.82	38.00	38.00	873,600
22 Jan 10	38.11000 -0.04	38.51	38.08	38.18	904,700
21 Jan 10	38.15000 -0.24	38.86	38.10	38.48	904,600
20 Jan 10	38.39000 -0.71	38.97	38.34	38.94	988,700
19 Jan 10	39.10000 +0.31	39.24	38.61	38.84	1,018,600
15 Jan 10	38.79000 -0.17	38.99	38.78	38.90	1,082,200
14 Jan 10	38.96000 +0.26	38.99	38.43	38.66	700,300
13 Jan 10	38.70000 +0.19	38.93	38.38	38.65	949,400
12 Jan 10	38.51000 -0.16	38.79	38.38	38.53	664,300
11 Jan 10	38.67000 +0.43	38.68	38.13	38.40	514,500
08 Jan 10	38.24000 +0.01	38.29	37.93	38.00	789,700
07 Jan 10	38.23000 +0.21	38.29	37.89	38.05	753,300
06 Jan 10	38.02000 -0.07	38.25	37.93	38.10	656,600
05 Jan 10	38.09000 -0.04	38.15	37.55	37.96	942,800
04 Jan 10	38.13000 +0.17	38.39	38.03	38.30	836,900
31 Dec 09	37.96000 -0.48	38.57	37.96	38.33	484,800
30 Dec 09	38.44000 -0.23	38.60	38.34	38.49	627,400
29 Dec 09	38.67000 +0.05	38.83	38.60	38.60	476,400
28 Dec 09	38.62000 +0.00	38.85	38.43	38.82	471,600