FUNDMANAGER.co.uk

Mohawk Industries Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	118.95000 +3.17	119.31	116.11	116.74	1,234,035
19 Oct 26	115.78000 -4.51	121.61	114.37	121.61	1,764,105
16 Oct 26	120.29000 -3.61	126.99	118.97	124.31	1,773,464
15 Oct 26	123.90000 +3.93	125.93	121.19	121.20	1,127,525
14 Oct 26	119.97000 +0.53	120.22	117.14	118.07	796,001
13 Oct 26	119.44000 +2.04	120.07	117.70	118.90	975,700
12 Oct 26	117.40000 -0.67	118.43	116.95	117.47	697,442
09 Oct 26	118.07000 -1.37	119.55	117.77	119.51	968,446
08 Oct 26	119.44000 +0.26	120.49	115.65	117.00	1,324,689
07 Oct 26	119.18000 -6.87	121.06	116.46	118.68	1,695,202
06 Oct 26	126.05000 +1.12	127.16	124.69	125.72	880,346
05 Oct 26	124.93000 -1.48	127.20	124.21	126.03	918,799
02 Oct 26	126.41000 +1.29	129.39	125.89	128.18	979,871
01 Oct 26	125.12000 +0.40	126.37	121.34	124.05	960,019
30 Sep 26	124.72000 -0.12	126.28	123.88	125.49	1,116,742
29 Sep 26	124.84000 +0.41	126.38	123.69	125.26	995,957
28 Sep 26	124.43000 -0.73	126.07	121.96	123.37	1,198,913
25 Sep 26	125.16000 +5.69	125.67	118.91	119.79	1,059,521
24 Sep 26	119.47000 -0.18	120.25	116.44	119.05	1,017,772
23 Sep 26	119.65000 -1.58	121.69	119.52	119.54	889,992
22 Sep 26	121.23000 +3.96	122.40	119.73	120.65	1,178,211
21 Sep 26	117.27000 -8.82	124.65	117.14	124.65	1,901,091
18 Sep 26	126.09000 -2.30	128.93	125.24	126.56	1,714,850
17 Sep 26	128.39000 +0.69	132.36	127.70	131.71	905,585
16 Sep 26	127.70000 -1.27	130.07	126.55	129.46	1,250,776
15 Sep 26	128.97000 -0.45	129.90	127.90	129.30	850,428
14 Sep 26	129.42000 +2.63	129.66	123.87	123.87	1,080,329
11 Sep 26	126.79000 +2.55	129.25	125.04	126.20	1,027,781
10 Sep 26	124.24000 -3.70	125.75	121.45	125.75	903,692
09 Sep 26	127.94000 -1.78	130.32	127.92	129.06	876,091
08 Sep 26	129.72000 -3.91	133.27	129.67	132.45	1,244,271
04 Sep 26	133.63000 +1.93	134.45	131.36	131.51	1,032,214
03 Sep 26	131.70000 +2.48	133.27	130.75	131.61	1,346,488
02 Sep 26	129.22000 +4.18	130.41	124.96	124.96	1,078,460
01 Sep 26	125.04000 -3.21	128.60	124.60	126.51	907,365
31 Aug 26	128.25000 -1.64	129.79	127.57	128.94	953,354
28 Aug 26	129.89000 +0.09	132.75	128.77	130.22	696,470
27 Aug 26	129.80000 -2.37	133.74	129.62	131.47	810,843
26 Aug 26	132.17000 -1.60	135.29	131.87	134.51	798,712
25 Aug 26	133.77000 -0.30	136.71	133.56	135.88	496,732
24 Aug 26	134.07001 -2.15	138.28	134.06	137.07	574,815
21 Aug 26	136.22000 +2.75	136.63	133.50	134.44	912,537
20 Aug 26	133.47000 -1.77	134.32	130.59	131.41	889,676
19 Aug 26	135.24001 +2.37	138.09	132.99	135.50	803,748
18 Aug 26	132.87000 -2.47	135.34	132.56	135.30	1,014,038
17 Aug 26	135.34000 -4.76	139.66	135.11	139.07	1,016,787
14 Aug 26	140.10001 +0.98	140.11	137.96	138.26	563,698
13 Aug 26	139.12000 +2.26	140.30	137.32	138.99	1,078,700
12 Aug 26	136.86000 +0.18	136.90	133.48	136.71	896,542
11 Aug 26	136.67999 +1.03	138.93	136.03	136.15	726,916
10 Aug 26	135.64999 -0.41	136.18	133.18	134.73	1,022,017
07 Aug 26	136.06000 +3.64	137.36	132.74	133.52	851,332
06 Aug 26	132.42000 -3.27	135.25	131.74	133.87	1,080,949
05 Aug 26	135.69000 -0.91	137.87	134.23	135.38	911,479
04 Aug 26	136.60001 +3.61	137.29	133.63	135.00	1,280,696
03 Aug 26	132.99001 +9.89	133.35	126.72	127.85	1,955,176
31 Jul 26	123.10000 +3.54	125.54	119.55	124.98	2,016,572
30 Jul 26	119.56000 +6.18	120.14	114.00	115.08	2,177,384
29 Jul 26	113.38000 -3.76	116.26	112.08	114.30	744,485
28 Jul 26	117.14000 +1.53	119.63	115.88	117.34	691,440
27 Jul 26	115.61000 +2.34	117.64	114.64	115.66	734,815
24 Jul 26	113.27000 +3.26	114.86	109.24	110.36	639,933
23 Jul 26	110.01000 -0.40	110.33	106.93	108.90	759,768
22 Jul 26	110.41000 +2.13	111.37	108.25	108.82	518,096
21 Jul 26	108.28000 +0.28	108.29	105.52	107.61	777,679
20 Jul 26	108.00000 -3.50	111.96	107.75	111.50	669,590
17 Jul 26	111.50000 -3.19	116.07	110.91	114.84	571,659
16 Jul 26	114.69000 +3.18	115.24	110.55	110.55	573,967
15 Jul 26	111.51000 +1.59	112.00	109.38	110.08	747,179
14 Jul 26	109.92000 +2.26	110.32	106.74	110.22	994,495
13 Jul 26	107.66000 -2.31	111.54	106.79	110.10	819,521
10 Jul 26	109.97000 +0.38	112.63	108.92	108.92	486,241
09 Jul 26	109.59000 +2.07	111.55	107.74	108.70	479,812
08 Jul 26	107.52000 -5.36	111.46	106.13	109.71	841,328
07 Jul 26	112.88000 -3.31	116.51	112.52	115.62	594,093
06 Jul 26	116.19000 -3.16	119.03	114.77	119.03	633,176
02 Jul 26	119.35000 -0.51	122.15	117.93	120.90	776,403
01 Jul 26	119.86000 -1.47	122.82	119.31	120.33	769,470
30 Jun 26	121.33000 +2.56	122.45	116.97	119.04	838,193
29 Jun 26	118.77000 -0.99	119.42	116.32	119.34	667,219
26 Jun 26	119.76000 -1.24	120.87	118.36	120.02	756,945
25 Jun 26	121.00000 +1.91	123.02	117.72	120.29	1,005,805
24 Jun 26	119.09000 +10.43	119.35	109.96	109.96	1,344,612
23 Jun 26	108.66000 -1.29	110.54	108.46	109.41	586,845
22 Jun 26	109.95000 -2.35	113.03	109.85	111.67	620,432
18 Jun 26	112.30000 +4.26	115.02	109.31	109.31	1,153,525
17 Jun 26	108.04000 -3.48	114.03	107.05	111.28	824,961
16 Jun 26	111.52000 +0.09	114.44	111.02	112.27	672,362
15 Jun 26	111.43000 +3.79	116.03	110.00	111.16	1,015,925
12 Jun 26	107.64000 -1.71	110.38	107.36	107.44	835,368
11 Jun 26	109.35000 +7.60	109.68	102.60	103.07	643,313
10 Jun 26	101.75000 -5.14	107.00	101.69	106.58	682,561
09 Jun 26	106.89000 +5.48	107.28	102.44	102.44	663,991
08 Jun 26	101.41000 -1.45	102.99	101.27	102.72	467,718
05 Jun 26	102.86000 -2.34	105.35	102.24	104.10	652,311
04 Jun 26	105.20000 +0.32	107.65	104.54	106.60	578,906
03 Jun 26	104.88000 -0.78	106.07	103.81	104.63	534,550
02 Jun 26	105.66000 +0.02	106.57	104.94	106.33	504,084
01 Jun 26	105.64000 -1.78	107.00	103.72	105.78	665,462
29 May 26	107.42000 -0.23	108.46	106.55	107.18	545,539
28 May 26	107.65000 +1.67	107.85	103.75	104.42	528,946
27 May 26	105.98000 +2.18	108.57	105.12	105.17	586,438
26 May 26	103.80000 +1.40	104.78	102.84	103.95	608,700
22 May 26	102.40000 +0.07	103.41	100.85	102.59	418,303
21 May 26	102.33000 +1.91	103.08	97.41	98.77	873,887
20 May 26	100.42000 +6.09	100.51	93.43	95.15	801,681
19 May 26	94.33000 -2.54	96.17	92.99	95.66	770,498
18 May 26	96.87000 +0.31	99.56	96.57	97.06	862,988
15 May 26	96.56000 -2.18	98.71	96.02	97.80	996,036
14 May 26	98.74000 +0.82	100.80	98.07	98.07	665,334
13 May 26	97.92000 -1.56	99.47	97.63	98.20	666,439
12 May 26	99.48000 -1.49	101.31	97.25	101.28	878,965
11 May 26	100.97000 -2.86	104.68	100.43	103.76	914,604
08 May 26	103.83000 +1.09	104.21	101.18	103.24	822,460
07 May 26	102.74000 -1.64	107.22	102.05	105.91	797,780
06 May 26	104.38000 +6.99	105.13	101.12	101.12	1,232,386
05 May 26	97.39000 +2.46	98.02	94.63	95.41	924,677
04 May 26	94.93000 -5.00	98.75	93.60	98.33	2,307,245
01 May 26	99.93000 -5.63	109.70	99.88	108.24	1,850,828
30 Apr 26	105.56000 +2.67	106.22	103.55	103.55	1,532,896
29 Apr 26	102.89000 -3.41	105.86	101.99	105.45	1,405,725
28 Apr 26	106.30000 -1.29	108.64	106.00	108.29	882,542
27 Apr 26	107.59000 -0.15	110.32	106.81	108.18	814,212
24 Apr 26	107.74000 -0.53	111.58	107.60	108.83	987,705
23 Apr 26	108.27000 -0.13	109.60	106.44	108.95	699,948
22 Apr 26	108.40000 -0.35	110.56	107.38	110.27	888,015
21 Apr 26	108.75000 -0.76	111.30	107.92	109.94	765,421
20 Apr 26	109.51000 +0.68	110.11	105.45	106.36	902,738
17 Apr 26	108.83000 +6.68	112.76	104.39	104.97	1,230,206
16 Apr 26	102.15000 -1.73	104.98	101.53	103.93	569,044
15 Apr 26	103.88000 -1.70	105.00	102.42	105.00	757,333
14 Apr 26	105.58000 +0.58	106.18	103.72	104.89	516,924
13 Apr 26	105.00000 +1.52	105.00	101.36	102.65	618,271
10 Apr 26	103.48000 +0.30	104.03	102.21	103.69	592,964
09 Apr 26	103.18000 +2.20	104.25	99.71	100.03	827,001
08 Apr 26	100.98000 +3.39	107.39	100.32	105.21	1,622,980
07 Apr 26	97.59000 +0.65	97.84	94.56	95.87	1,183,893
06 Apr 26	96.94000 +0.14	97.08	94.63	96.35	1,137,548
02 Apr 26	96.80000 -2.65	100.04	95.00	96.94	1,166,534
01 Apr 26	99.45000 +0.99	100.45	97.44	98.30	891,845
31 Mar 26	98.46000 +3.11	100.28	96.55	97.43	1,147,951
30 Mar 26	95.35000 -0.91	97.64	94.97	97.60	1,092,066
27 Mar 26	96.26000 -2.32	99.56	95.99	97.50	1,310,440
26 Mar 26	98.58000 -3.37	103.28	98.24	100.91	1,097,185
25 Mar 26	101.95000 -0.01	103.30	99.59	102.15	952,745
24 Mar 26	101.96000 +0.13	103.31	99.27	99.89	959,228
23 Mar 26	101.83000 +5.62	102.81	98.87	100.08	1,345,795
20 Mar 26	96.21000 -2.02	98.99	95.16	98.75	1,871,393
19 Mar 26	98.23000 -3.44	100.51	96.11	100.00	1,791,995
18 Mar 26	101.67000 -2.75	104.64	101.29	102.98	954,214
17 Mar 26	104.42000 +0.83	105.76	103.57	104.63	550,500
16 Mar 26	103.59000 +1.04	104.70	102.54	103.28	889,811
13 Mar 26	102.55000 -0.45	104.66	101.49	104.11	786,035
12 Mar 26	103.00000 -3.38	106.02	102.50	104.98	825,875
11 Mar 26	106.38000 -1.74	108.20	105.42	107.90	909,645
10 Mar 26	108.12000 +0.27	109.91	105.20	107.09	1,158,780
09 Mar 26	107.85000 +0.48	108.20	101.43	105.01	1,953,932
06 Mar 26	107.37000 -1.33	108.19	102.94	106.62	1,703,903
05 Mar 26	108.70000 -6.39	115.08	108.15	113.81	1,212,419
04 Mar 26	115.09000 +1.29	116.06	112.99	114.50	930,234
03 Mar 26	113.80000 -5.42	115.80	110.00	115.78	1,320,964
02 Mar 26	119.22000 -6.05	122.13	118.71	122.12	1,369,907
27 Feb 26	125.27000 +0.53	125.96	122.60	124.15	678,241
26 Feb 26	124.74000 +1.26	125.39	122.00	123.99	434,955
25 Feb 26	123.48000 -2.37	126.29	120.54	125.85	582,869
24 Feb 26	125.85000 +1.70	127.16	124.12	124.12	467,254
23 Feb 26	124.15000 -2.85	127.41	123.28	127.41	629,136
20 Feb 26	127.00000 -1.16	131.08	125.87	126.54	977,773
19 Feb 26	128.16000 -2.84	131.07	127.64	130.34	461,195
18 Feb 26	131.00000 -0.91	134.55	130.76	131.60	569,637
17 Feb 26	131.91000 -0.69	133.58	129.86	132.90	820,416
13 Feb 26	132.60001 -0.88	139.11	131.14	134.81	1,599,748
12 Feb 26	133.48000 -1.42	136.65	132.04	134.33	1,693,321
11 Feb 26	134.89999 -2.00	137.85	132.93	137.00	1,104,638
10 Feb 26	136.89999 +4.76	136.95	131.18	132.26	1,148,463
09 Feb 26	132.14000 +0.25	133.66	130.40	131.99	711,179
06 Feb 26	131.89000 +0.88	134.06	130.76	131.86	1,061,168
05 Feb 26	131.00999 +0.60	131.50	128.14	130.00	733,906
04 Feb 26	130.41000 +5.66	130.80	126.25	126.39	1,088,721
03 Feb 26	124.75000 +4.04	127.15	120.22	120.78	849,986
02 Feb 26	120.71000 +2.33	120.74	117.76	119.24	506,706
30 Jan 26	118.38000 -1.61	119.99	116.40	117.58	669,060
29 Jan 26	119.99000 +0.25	120.26	117.22	119.64	525,084
28 Jan 26	119.74000 -0.33	121.57	118.39	119.85	610,654
27 Jan 26	120.07000 -0.39	120.34	118.06	118.97	452,829
26 Jan 26	120.46000 -0.15	121.36	119.63	121.10	467,756
23 Jan 26	120.61000 -4.64	125.21	120.01	125.12	614,987
22 Jan 26	125.25000 +1.63	126.20	123.53	124.87	870,676
21 Jan 26	123.62000 +3.80	125.18	120.05	121.46	592,986
20 Jan 26	119.82000 -3.02	120.98	119.04	120.15	566,698
16 Jan 26	122.84000 -0.84	125.39	122.00	122.78	616,050
15 Jan 26	123.68000 +3.93	123.97	119.96	120.85	955,224
14 Jan 26	119.75000 -0.90	122.38	118.40	120.77	945,981
13 Jan 26	120.65000 +1.61	121.03	118.50	118.50	729,838
12 Jan 26	119.04000 +0.32	119.85	116.76	118.26	695,238
09 Jan 26	118.72000 +4.46	119.34	115.30	116.09	1,394,652
08 Jan 26	114.26000 +7.39	114.96	106.15	106.25	1,070,595
07 Jan 26	106.87000 -5.26	112.13	105.92	111.38	1,003,039
06 Jan 26	112.13000 +0.87	112.25	109.45	110.01	880,409
05 Jan 26	111.26000 +1.75	112.99	108.62	108.74	636,471
02 Jan 26	109.51000 +0.21	110.68	108.67	109.53	753,947
31 Dec 25	109.30000 -0.38	110.12	108.83	109.34	757,680
30 Dec 25	109.68000 +0.20	110.28	108.75	109.24	472,399
29 Dec 25	109.48000 -0.75	110.84	108.89	109.75	633,304
26 Dec 25	110.23000 +0.20	110.39	109.21	109.87	434,630
24 Dec 25	110.03000 +1.10	110.33	108.75	109.47	439,951
23 Dec 25	108.93000 +0.35	109.25	107.85	108.71	926,716
22 Dec 25	108.58000 +0.70	109.03	107.58	107.58	980,012
19 Dec 25	107.88000 -1.61	109.02	106.40	108.41	13,089,611
18 Dec 25	109.49000 +0.29	112.52	108.58	110.46	1,173,607
17 Dec 25	109.20000 -1.10	111.25	108.23	109.20	1,087,767
16 Dec 25	110.30000 -1.19	111.43	109.08	111.32	1,322,137
15 Dec 25	111.49000 -1.00	112.88	110.20	112.88	667,526
12 Dec 25	112.49000 -0.17	114.08	111.51	113.35	870,190
11 Dec 25	112.66000 +0.96	114.21	111.81	112.61	709,769
10 Dec 25	111.70000 +5.14	112.17	107.04	107.06	1,024,526
09 Dec 25	106.56000 -2.14	109.66	106.06	107.87	1,158,108
08 Dec 25	108.70000 -1.99	110.93	108.58	110.62	1,355,217
05 Dec 25	110.69000 -1.27	113.24	110.22	112.01	1,127,551
04 Dec 25	111.96000 -3.25	115.44	111.74	114.93	755,579
03 Dec 25	115.21000 +0.62	117.23	114.67	114.95	675,616
02 Dec 25	114.59000 -0.86	116.52	113.86	115.87	625,611
01 Dec 25	115.45000 -0.45	116.91	113.91	114.00	744,782
28 Nov 25	115.90000 +0.40	116.32	115.24	115.52	290,372
26 Nov 25	115.50000 +1.08	116.27	113.41	113.41	807,699
25 Nov 25	114.42000 +4.89	114.70	110.61	110.64	829,806
24 Nov 25	109.53000 -0.40	111.06	108.35	109.34	886,419
21 Nov 25	109.93000 +6.25	110.25	104.69	104.69	1,383,525
20 Nov 25	103.68000 -0.93	106.40	103.33	105.46	922,456
19 Nov 25	104.61000 +0.52	105.39	102.91	104.14	866,866
18 Nov 25	104.09000 +0.11	104.60	102.78	103.62	676,638
17 Nov 25	103.98000 -2.98	106.96	103.55	106.96	826,392
14 Nov 25	106.96000 -0.98	108.27	106.29	107.09	777,502
13 Nov 25	107.94000 -1.89	110.34	107.86	109.57	560,113
12 Nov 25	109.83000 +0.98	111.21	109.18	109.56	746,841
11 Nov 25	108.85000 +0.77	109.60	107.70	109.00	665,154
10 Nov 25	108.08000 -0.61	108.88	106.91	108.88	904,733
07 Nov 25	108.69000 +1.81	109.44	106.71	106.92	889,886
06 Nov 25	106.88000 -3.61	110.90	106.52	109.88	1,172,304
05 Nov 25	110.49000 -0.16	111.24	108.65	110.05	752,709
04 Nov 25	110.65000 -0.55	111.44	109.34	110.62	938,496
03 Nov 25	111.20000 -2.44	112.59	110.16	112.59	913,271
31 Oct 25	113.64000 -1.95	115.74	112.88	115.25	883,826
30 Oct 25	115.59000 -1.94	118.57	115.42	116.74	557,240
29 Oct 25	117.53000 -1.23	119.74	116.75	117.48	755,171
28 Oct 25	118.76000 -0.43	120.08	117.23	118.54	650,053
27 Oct 25	119.19000 -0.71	121.52	118.17	120.00	1,330,307
24 Oct 25	119.90000 -9.00	130.20	119.19	127.35	2,531,166
23 Oct 25	128.89999 +0.60	130.33	127.39	128.48	1,241,579
22 Oct 25	128.30000 -3.18	130.74	127.86	130.15	687,763
21 Oct 25	131.48000 +3.24	132.24	126.75	127.48	569,279
20 Oct 25	128.24001 +0.88	129.65	127.18	128.49	517,011
17 Oct 25	127.36000 +0.37	128.17	126.22	126.76	531,602
16 Oct 25	126.99000 -0.46	128.28	126.04	128.28	500,121
15 Oct 25	127.45000 +1.74	129.12	125.28	126.34	837,608
14 Oct 25	125.71000 +6.46	125.80	117.97	118.04	868,675
13 Oct 25	119.25000 +1.71	120.06	117.73	119.14	570,491
10 Oct 25	117.54000 -2.03	120.64	117.26	120.32	520,059
09 Oct 25	119.57000 -2.68	122.11	119.27	122.11	400,440
08 Oct 25	122.25000 -0.33	123.15	121.57	122.70	773,375
07 Oct 25	122.58000 -3.59	125.41	122.25	125.15	652,264
06 Oct 25	126.17000 -3.00	129.52	126.10	128.97	479,689
03 Oct 25	129.17000 -0.17	131.02	128.76	129.71	463,756
02 Oct 25	129.34000 +0.43	130.10	128.34	128.51	412,020
01 Oct 25	128.91000 -0.01	129.97	128.34	128.89	618,368
30 Sep 25	128.92000 +0.81	129.20	125.52	127.62	513,498
29 Sep 25	128.11000 -0.48	129.36	126.56	129.36	378,952
26 Sep 25	128.59000 +3.04	128.83	126.09	126.09	509,872
25 Sep 25	125.55000 -2.31	128.14	124.58	126.71	570,427
24 Sep 25	127.86000 +0.03	128.99	126.11	127.20	720,627
23 Sep 25	127.83000 -0.89	130.21	127.33	129.46	496,985
22 Sep 25	128.72000 -1.94	130.10	127.63	129.99	646,115
19 Sep 25	130.66000 -2.11	133.33	130.23	132.70	1,511,969
18 Sep 25	132.77000 +1.49	134.10	131.79	132.05	1,021,614
17 Sep 25	131.28000 -5.49	137.38	129.27	133.67	1,749,964
16 Sep 25	136.77000 -0.31	137.33	134.70	137.33	501,734
15 Sep 25	137.08000 +1.02	137.50	134.83	137.04	683,166
12 Sep 25	136.06000 -3.69	139.47	136.00	137.74	528,293
11 Sep 25	139.75000 +4.40	139.90	136.20	136.91	581,105
10 Sep 25	135.35001 -0.11	136.14	134.11	135.18	548,335
09 Sep 25	135.46001 -4.01	138.55	134.97	138.26	535,350
08 Sep 25	139.47000 +0.18	139.65	136.80	138.56	716,841
05 Sep 25	139.28999 +3.87	143.13	137.13	137.58	1,347,051
04 Sep 25	135.42000 +4.84	135.54	130.98	131.75	694,188
03 Sep 25	130.58000 +0.06	131.70	128.86	130.20	488,840
02 Sep 25	130.52000 -2.17	131.57	129.51	130.10	511,653
29 Aug 25	132.69000 +0.21	133.14	131.27	132.32	570,700
28 Aug 25	132.48000 +0.26	133.07	130.51	133.07	617,855
27 Aug 25	132.22000 +1.07	132.64	130.46	130.64	574,026
26 Aug 25	131.14999 -0.91	132.55	130.93	131.74	635,440
25 Aug 25	132.06000 -1.15	132.49	130.76	132.05	525,867
22 Aug 25	133.21001 +9.04	133.93	124.38	125.08	1,033,230
21 Aug 25	124.17000 +0.12	124.68	121.49	122.26	600,616
20 Aug 25	124.05000 -3.74	127.68	123.89	126.52	909,820
19 Aug 25	127.79000 +0.70	130.18	126.97	127.71	1,196,711
18 Aug 25	127.09000 -0.99	128.94	126.67	128.08	831,279
15 Aug 25	128.08000 -0.80	130.15	127.10	130.15	517,864
14 Aug 25	128.88000 -3.74	129.91	127.89	128.20	951,591
13 Aug 25	132.62000 +6.85	133.63	127.05	127.06	1,437,221
12 Aug 25	125.77000 +5.83	126.13	120.15	120.89	869,087
11 Aug 25	119.94000 -0.67	121.49	118.40	120.64	593,880
08 Aug 25	120.61000 +0.16	121.50	119.51	120.69	490,705
07 Aug 25	120.45000 -0.73	123.86	119.60	122.78	1,366,858
06 Aug 25	121.18000 +0.65	122.37	120.48	121.15	817,061
05 Aug 25	120.53000 +1.24	121.42	118.55	120.00	609,738
04 Aug 25	119.29000 +2.61	119.70	116.45	116.77	761,317
01 Aug 25	116.68000 +2.17	116.97	113.41	113.75	939,440
31 Jul 25	114.51000 -2.72	116.82	114.17	115.62	927,590
30 Jul 25	117.23000 -4.08	121.65	116.65	121.35	833,677
29 Jul 25	121.31000 +1.31	121.93	119.80	119.90	1,339,541
28 Jul 25	120.00000 -0.90	122.57	118.96	120.32	1,300,849
25 Jul 25	120.90000 +4.90	122.38	115.03	119.19	2,290,237
24 Jul 25	116.00000 -0.65	117.51	114.90	115.80	1,279,836
23 Jul 25	116.65000 +1.55	117.11	114.99	116.45	569,787
22 Jul 25	115.10000 +5.77	115.69	110.79	111.11	897,135
21 Jul 25	109.33000 -1.84	112.69	109.30	111.06	802,178
18 Jul 25	111.17000 -0.08	112.90	110.39	112.04	627,887
17 Jul 25	111.25000 +2.32	111.78	108.90	108.90	719,477
16 Jul 25	108.93000 +1.12	109.25	106.69	108.31	671,908
15 Jul 25	107.81000 -4.37	114.17	107.74	113.07	523,888
14 Jul 25	112.18000 -0.35	112.71	111.09	111.77	738,833
11 Jul 25	112.53000 -1.30	113.49	111.72	111.72	635,913
10 Jul 25	113.83000 +1.51	115.80	111.58	111.75	782,686
09 Jul 25	112.32000 +3.11	112.66	109.35	110.48	1,004,587
08 Jul 25	109.21000 +1.98	110.79	107.47	108.24	1,040,288
07 Jul 25	107.23000 -3.61	110.75	106.90	110.16	838,151
03 Jul 25	110.84000 -0.45	112.16	110.31	111.73	463,444
02 Jul 25	111.29000 +1.88	111.89	108.72	109.97	699,320
01 Jul 25	109.41000 +4.57	112.51	104.19	104.19	992,887
30 Jun 25	104.84000 -0.06	105.25	103.48	105.00	751,226
27 Jun 25	104.90000 +1.55	105.58	103.65	103.99	681,728
26 Jun 25	103.35000 +0.74	103.56	102.18	103.19	769,668
25 Jun 25	102.61000 -1.30	103.75	101.68	103.40	499,059
24 Jun 25	103.91000 +1.03	104.20	102.31	103.54	652,938
23 Jun 25	102.88000 +3.35	103.05	97.61	98.34	1,239,572
20 Jun 25	99.53000 +1.54	99.98	98.06	98.06	1,125,916
18 Jun 25	97.99000 -0.44	100.00	97.69	98.30	1,316,341
17 Jun 25	98.43000 -4.64	104.02	98.35	102.11	1,377,998
16 Jun 25	103.07000 +1.64	103.64	101.08	102.82	624,155
13 Jun 25	101.43000 -3.34	104.56	100.79	103.02	868,290
12 Jun 25	104.77000 +0.06	105.47	102.43	103.39	611,875
11 Jun 25	104.71000 -1.23	106.98	104.22	106.64	631,635
10 Jun 25	105.94000 +2.84	106.21	103.08	104.16	862,452
09 Jun 25	103.10000 +1.58	103.98	101.98	102.81	703,431
06 Jun 25	101.52000 +0.73	102.19	100.69	101.74	606,987
05 Jun 25	100.79000 -0.24	101.64	98.25	100.88	692,975
04 Jun 25	101.03000 +0.43	101.77	100.00	100.84	973,869
03 Jun 25	100.60000 +2.12	100.68	97.44	98.53	640,810
02 Jun 25	98.48000 -2.13	100.03	97.14	100.00	810,570
30 May 25	100.61000 -1.52	101.58	99.15	101.33	775,696
29 May 25	102.13000 +0.80	102.51	100.27	102.51	684,574
28 May 25	101.33000 -3.26	104.55	101.25	104.55	525,063
27 May 25	104.59000 +3.49	104.62	101.50	102.69	767,776
23 May 25	101.10000 -1.22	101.36	99.96	100.63	375,698
22 May 25	102.32000 -0.16	102.62	100.57	101.88	513,359
21 May 25	102.48000 -4.57	106.23	102.32	105.64	386,435
20 May 25	107.05000 -0.51	108.00	106.51	107.11	428,947
19 May 25	107.56000 -0.61	107.69	105.98	105.98	553,940
16 May 25	108.17000 +0.42	108.68	106.95	107.78	695,500
15 May 25	107.75000 +0.49	107.81	106.30	106.36	690,955
14 May 25	107.26000 -3.62	110.25	107.21	110.00	733,996
13 May 25	110.88000 -0.06	111.82	110.22	111.50	785,186
12 May 25	110.94000 +4.63	114.36	109.20	111.67	1,126,025
09 May 25	106.31000 +1.20	106.53	105.01	105.94	741,025
08 May 25	105.11000 +4.31	105.53	100.99	101.67	1,013,931
07 May 25	100.80000 -0.54	102.00	99.90	101.95	544,363
06 May 25	101.34000 -0.08	102.69	100.56	100.60	1,021,903
05 May 25	101.42000 -3.27	104.31	100.22	102.87	941,285
02 May 25	104.69000 -1.76	105.58	101.52	103.48	1,660,358
01 May 25	106.45000 +0.10	107.68	103.83	105.85	872,601
30 Apr 25	106.35000 -0.75	106.61	103.46	105.43	819,102
29 Apr 25	107.10000 +0.33	107.22	105.14	106.44	1,019,447
28 Apr 25	106.77000 -0.10	108.12	105.36	106.60	557,648
25 Apr 25	106.87000 -2.23	108.76	105.97	108.58	925,078
24 Apr 25	109.10000 +3.54	109.85	104.69	106.76	714,862
23 Apr 25	105.56000 +1.40	109.89	105.38	106.60	597,338
22 Apr 25	104.16000 +4.19	104.50	101.37	101.74	550,165
21 Apr 25	99.97000 -2.72	101.75	98.42	101.08	571,969
17 Apr 25	102.69000 +1.77	103.45	100.77	100.77	409,000
16 Apr 25	100.92000 -2.12	104.10	99.86	103.01	492,444
15 Apr 25	103.04000 -1.19	106.04	102.86	104.74	538,293
14 Apr 25	104.23000 -0.82	107.40	102.85	107.14	736,385
11 Apr 25	105.05000 +2.03	105.32	100.73	102.43	667,447
10 Apr 25	103.02000 -5.93	107.69	100.48	106.64	1,230,115
09 Apr 25	108.95000 +10.32	109.86	96.24	97.04	1,561,809
08 Apr 25	98.63000 -3.53	105.29	97.34	104.68	752,752
07 Apr 25	102.16000 -3.49	110.44	100.83	102.96	1,080,015
04 Apr 25	105.65000 -2.19	106.67	100.56	104.89	980,767
03 Apr 25	107.84000 -9.31	113.29	107.78	112.61	1,518,212
02 Apr 25	117.15000 +2.14	117.29	113.54	113.54	457,862
01 Apr 25	115.01000 +0.83	115.71	112.39	113.55	758,004
31 Mar 25	114.18000 +0.44	115.50	110.88	112.69	725,074
28 Mar 25	113.74000 -3.45	118.14	113.24	117.34	577,009
27 Mar 25	117.19000 +0.33	117.80	115.72	116.29	575,450
26 Mar 25	116.86000 +0.79	118.24	115.86	116.14	881,244
25 Mar 25	116.07000 -0.43	117.28	115.09	115.50	713,111
24 Mar 25	116.50000 +4.63	116.72	113.41	113.62	814,347
21 Mar 25	111.87000 -2.40	113.06	110.80	112.14	1,695,587
20 Mar 25	114.27000 -0.24	116.65	113.46	113.46	627,728
19 Mar 25	114.51000 +0.24	114.77	111.59	113.08	873,883
18 Mar 25	114.27000 -0.40	115.32	112.99	114.30	446,034
17 Mar 25	114.67000 +0.37	115.81	113.18	114.27	501,894
14 Mar 25	114.30000 +3.38	114.52	111.61	113.13	713,085
13 Mar 25	110.92000 -2.49	115.01	109.76	113.24	965,863
12 Mar 25	113.41000 +0.89	114.70	112.16	112.71	858,974
11 Mar 25	112.52000 -3.24	116.39	111.75	115.51	930,752
10 Mar 25	115.76000 -1.25	118.58	115.49	115.95	697,787
07 Mar 25	117.01000 -1.16	118.24	114.11	118.01	665,388
06 Mar 25	118.17000 +1.16	119.00	115.88	116.59	745,920
05 Mar 25	117.01000 +4.03	117.28	112.84	113.97	657,384
04 Mar 25	112.98000 -3.32	115.67	111.44	115.01	686,682
03 Mar 25	116.30000 -1.29	118.96	116.04	117.13	865,639
28 Feb 25	117.59000 +1.13	118.20	116.24	117.08	708,657
27 Feb 25	116.46000 -2.21	118.83	116.02	118.02	448,213
26 Feb 25	118.67000 -0.10	119.40	117.50	119.33	519,597
25 Feb 25	118.77000 +3.36	118.90	115.76	116.10	897,133
24 Feb 25	115.41000 -0.49	117.18	114.75	116.67	597,644
21 Feb 25	115.90000 -2.10	119.30	114.10	118.57	671,336
20 Feb 25	118.00000 -0.44	118.69	117.43	117.92	539,059
19 Feb 25	118.44000 -1.00	119.42	115.95	116.44	486,885
18 Feb 25	119.44000 -1.57	120.17	118.31	120.17	487,978
14 Feb 25	121.01000 +1.32	123.64	120.47	120.72	778,913
13 Feb 25	119.69000 +2.94	119.84	116.32	117.90	655,491
12 Feb 25	116.75000 -2.55	117.54	114.85	116.54	863,594
11 Feb 25	119.30000 +1.83	119.68	116.61	116.95	871,937
10 Feb 25	117.47000 -2.86	121.02	117.25	120.33	1,353,784
07 Feb 25	120.33000 -1.64	128.68	118.95	125.00	1,736,567
06 Feb 25	121.97000 +1.13	122.13	119.90	121.06	1,100,527
05 Feb 25	120.84000 +0.72	121.37	119.42	121.37	696,237
04 Feb 25	120.12000 +1.08	120.44	117.98	118.61	767,330
03 Feb 25	119.04000 -3.26	121.44	117.20	119.64	1,073,952
31 Jan 25	122.30000 -4.19	126.38	119.15	125.26	915,844
30 Jan 25	126.49000 +0.55	128.05	124.81	127.07	496,777
29 Jan 25	125.94000 +1.55	127.32	124.75	124.92	922,987
28 Jan 25	124.39000 -3.58	127.67	123.85	127.67	848,284
27 Jan 25	127.97000 +2.67	129.93	125.58	126.46	892,118
24 Jan 25	125.30000 -5.53	127.72	122.13	127.01	1,777,365
23 Jan 25	130.83000 +0.21	132.15	128.68	130.87	658,398
22 Jan 25	130.62000 -0.04	130.77	128.97	129.89	506,539
21 Jan 25	130.66000 +1.39	131.65	129.36	130.78	597,140
17 Jan 25	129.27000 +0.55	130.63	128.91	130.03	670,184
16 Jan 25	128.72000 -1.34	129.90	127.72	129.08	403,760
15 Jan 25	130.06000 +4.48	131.47	128.61	130.35	821,987
14 Jan 25	125.58000 +2.71	126.46	123.69	124.56	721,271
13 Jan 25	122.87000 +4.78	122.92	117.50	117.51	933,607
10 Jan 25	118.09000 -0.19	120.00	117.30	119.28	582,071
08 Jan 25	118.28000 +0.98	118.99	115.73	117.35	597,470
07 Jan 25	117.30000 -0.47	119.00	116.29	117.88	670,741
06 Jan 25	117.77000 +0.46	120.29	117.02	118.43	840,583
03 Jan 25	117.31000 +1.39	117.88	116.04	116.93	501,940
02 Jan 25	115.92000 -3.21	120.63	115.83	120.37	572,381
31 Dec 24	119.13000 +0.59	119.40	117.83	118.96	385,930
30 Dec 24	118.54000 -0.28	119.01	116.31	117.97	420,601
27 Dec 24	118.82000 -0.84	120.48	118.00	118.57	369,216
26 Dec 24	119.66000 -0.53	120.08	118.36	118.90	286,106
24 Dec 24	120.19000 +0.65	120.19	118.24	118.55	174,264
23 Dec 24	119.54000 +0.38	120.07	117.25	118.00	568,302
20 Dec 24	119.16000 +2.34	120.90	116.74	116.82	1,627,604
19 Dec 24	116.82000 -2.28	120.22	115.82	119.15	969,729
18 Dec 24	119.10000 -5.60	126.34	118.98	125.72	552,108
17 Dec 24	124.70000 -2.01	127.04	124.36	125.79	481,591
16 Dec 24	126.71000 -1.10	128.70	125.83	128.58	679,383
13 Dec 24	127.81000 -2.59	129.91	127.49	129.53	485,538
12 Dec 24	130.39999 -0.57	131.53	129.55	131.51	419,492
11 Dec 24	130.97000 +0.00	133.00	130.18	132.11	409,615
10 Dec 24	130.97000 -2.00	132.74	128.91	131.52	538,685
09 Dec 24	132.97000 +2.05	134.79	130.23	130.88	765,952
06 Dec 24	130.92000 -0.51	133.32	129.60	132.50	1,042,119
05 Dec 24	131.42999 +0.21	133.57	130.90	132.14	803,072
04 Dec 24	131.22000 -4.21	134.38	129.90	133.68	1,400,337
03 Dec 24	135.42999 -0.90	137.21	133.79	136.90	930,709
02 Dec 24	136.33000 -2.50	138.72	135.99	138.50	968,711
29 Nov 24	138.83000 -0.27	141.30	138.29	140.54	312,559
27 Nov 24	139.10001 -0.82	142.88	138.45	140.82	402,989
26 Nov 24	139.92000 -5.11	143.47	139.26	142.64	494,902
25 Nov 24	145.03000 +6.26	146.93	140.84	140.92	778,906
22 Nov 24	138.77000 +1.28	139.69	138.08	138.31	434,974
21 Nov 24	137.49001 +1.76	139.45	135.83	136.67	409,515
20 Nov 24	135.73000 +0.09	136.67	134.84	135.50	585,193
19 Nov 24	135.64000 -2.83	137.17	135.51	137.17	478,081
18 Nov 24	138.47000 -1.86	140.29	138.23	139.68	603,448
15 Nov 24	140.33000 -0.01	142.08	139.48	140.94	574,971
14 Nov 24	140.34000 -1.14	142.97	139.99	142.32	535,703
13 Nov 24	141.48000 -0.34	144.44	140.53	144.44	502,783
12 Nov 24	141.82001 -3.67	144.73	141.72	144.41	556,728
11 Nov 24	145.49001 -0.45	148.29	145.05	147.71	592,149
08 Nov 24	145.94000 +0.87	148.57	143.89	145.66	784,121
07 Nov 24	145.07001 -2.53	147.00	142.82	145.34	1,133,851
06 Nov 24	147.60001 +7.16	148.19	141.55	141.92	1,949,759
05 Nov 24	140.44000 +3.69	140.51	135.76	135.76	854,421
04 Nov 24	136.75000 +2.47	137.98	133.97	134.51	895,209
01 Nov 24	134.28000 +0.01	136.87	133.88	136.47	673,995
31 Oct 24	134.27000 -1.02	135.61	133.64	134.22	567,197
30 Oct 24	135.28999 +2.88	138.10	132.06	132.06	1,028,370
29 Oct 24	132.41000 +0.70	133.01	127.96	127.96	1,176,865
28 Oct 24	131.71001 +0.83	135.32	131.00	131.08	1,542,614
25 Oct 24	130.88000 -20.99	139.11	130.41	134.90	3,194,482
24 Oct 24	151.87000 +0.17	152.89	150.45	151.98	1,053,082
23 Oct 24	151.70000 -1.23	153.72	150.87	151.96	638,360
22 Oct 24	152.92999 -8.32	155.56	151.19	155.00	1,024,426
21 Oct 24	161.25000 +0.20	164.29	159.56	163.85	619,496
18 Oct 24	161.05000 +1.85	161.43	158.52	160.30	577,431
17 Oct 24	159.20000 -1.76	160.75	158.55	160.67	460,498
16 Oct 24	160.96001 +1.11	162.94	160.31	161.76	720,496
15 Oct 24	159.85001 +1.67	162.40	157.67	158.55	740,701
14 Oct 24	158.17999 +0.88	158.52	155.10	157.30	431,105
11 Oct 24	157.30000 +0.52	157.91	156.31	156.87	284,114
10 Oct 24	156.78000 -2.22	157.75	155.43	156.89	474,264
09 Oct 24	159.00000 +3.46	159.61	156.13	156.19	783,966
08 Oct 24	155.53999 +0.34	157.35	152.13	155.20	496,815
07 Oct 24	155.20000 +0.76	155.22	151.39	152.94	754,354
04 Oct 24	154.44000 -4.06	161.38	153.49	160.08	667,272
03 Oct 24	158.50000 -0.99	160.00	156.65	158.13	685,236
02 Oct 24	159.49001 +0.00	160.34	157.76	158.00	535,561
01 Oct 24	159.49001 -1.19	160.71	157.44	160.68	413,058
30 Sep 24	160.67999 +1.87	161.38	157.35	157.65	581,241
27 Sep 24	158.81000 +2.31	159.80	156.51	157.91	441,885
26 Sep 24	156.50000 +2.16	157.80	155.70	156.03	394,881
25 Sep 24	154.34000 -2.74	157.03	152.95	157.03	449,703
24 Sep 24	157.08000 -0.83	158.77	156.26	157.76	380,165
23 Sep 24	157.91000 +0.31	160.52	157.51	158.85	384,516
20 Sep 24	157.60001 -0.57	159.15	153.37	153.84	2,737,194
19 Sep 24	158.17000 +1.56	160.17	156.07	160.17	707,445
18 Sep 24	156.61000 +1.66	160.00	153.12	155.40	585,850
17 Sep 24	154.95000 -0.87	157.66	154.58	156.73	467,341
16 Sep 24	155.82001 -0.73	158.52	154.43	157.21	573,150
13 Sep 24	156.55000 +6.47	156.70	151.05	151.24	672,926
12 Sep 24	150.08000 +1.70	150.55	147.61	148.38	457,703
11 Sep 24	148.38000 -1.48	149.51	145.00	148.41	590,969
10 Sep 24	149.86000 +0.72	150.18	147.25	149.26	411,764
09 Sep 24	149.14000 +1.22	151.87	147.44	148.04	859,784
06 Sep 24	147.92000 -0.81	152.06	147.09	148.68	489,521
05 Sep 24	148.73000 -1.90	151.29	147.60	151.19	551,627
04 Sep 24	150.63000 -0.21	151.31	148.91	150.29	575,986
03 Sep 24	150.84000 -4.30	155.25	149.35	154.17	515,885
30 Aug 24	155.14000 +1.46	155.38	153.00	155.14	433,638
29 Aug 24	153.67999 -0.86	155.82	152.00	154.41	338,282
28 Aug 24	154.53999 +0.47	155.46	152.75	152.95	492,383
27 Aug 24	154.07001 -1.06	154.20	152.46	153.97	287,363
26 Aug 24	155.13000 -2.62	159.49	155.08	159.15	569,233
23 Aug 24	157.75000 +7.87	157.77	149.39	151.00	675,654
22 Aug 24	149.88000 -0.44	150.42	147.98	150.42	442,373
21 Aug 24	150.32001 +2.48	150.58	147.55	149.41	582,534
20 Aug 24	147.84000 -1.54	150.04	145.95	149.11	380,240
19 Aug 24	149.38000 +2.96	150.09	146.56	147.14	495,439
16 Aug 24	146.42000 -0.29	148.46	146.15	146.57	527,288
15 Aug 24	146.71001 +2.68	147.39	143.75	146.48	439,093
14 Aug 24	144.03000 -2.85	147.57	143.68	147.55	752,841
13 Aug 24	146.88000 +2.60	148.00	144.68	144.87	542,288
12 Aug 24	144.28000 -2.17	146.14	142.68	146.14	490,224
09 Aug 24	146.45000 +0.92	147.59	143.96	145.70	557,702
08 Aug 24	145.53000 +2.09	146.78	143.72	144.70	473,329
07 Aug 24	143.44000 -3.23	149.60	143.27	148.33	581,777
06 Aug 24	146.67000 -0.33	149.92	145.58	146.22	458,425
05 Aug 24	147.00000 -5.31	149.57	141.82	142.89	1,107,307
02 Aug 24	152.31000 -4.17	153.07	149.70	152.96	1,153,288
01 Aug 24	156.48000 -4.59	163.99	154.65	161.85	1,078,492
31 Jul 24	161.07001 -1.03	164.05	160.16	162.53	883,163
30 Jul 24	162.10001 -0.60	163.84	158.77	162.89	1,133,904
29 Jul 24	162.70000 +1.99	163.59	158.63	161.02	1,443,807
26 Jul 24	160.71001 +26.21	162.87	148.51	150.81	3,404,515
25 Jul 24	134.50000 +7.32	136.75	127.04	127.16	1,453,937
24 Jul 24	127.18000 -0.88	129.47	126.74	127.65	653,416
23 Jul 24	128.06000 +0.74	128.38	125.33	126.06	801,250
22 Jul 24	127.32000 -1.72	129.44	125.62	128.97	1,078,849
19 Jul 24	129.03999 -2.14	131.87	128.55	130.97	573,669
18 Jul 24	131.17999 -0.79	136.40	130.61	132.27	809,672
17 Jul 24	131.97000 -0.73	133.32	129.95	131.06	697,875
16 Jul 24	132.70000 +4.87	132.96	128.85	128.85	871,321
15 Jul 24	127.83000 +2.86	129.30	126.13	126.69	795,546
12 Jul 24	124.97000 +3.67	126.40	122.00	122.09	821,506
11 Jul 24	121.30000 +8.36	121.62	115.35	116.15	1,131,283
10 Jul 24	112.94000 +2.96	113.96	110.95	110.95	850,852
09 Jul 24	109.98000 -1.87	111.83	109.90	111.64	610,556
08 Jul 24	111.85000 +3.02	111.92	109.97	110.30	685,008
05 Jul 24	108.83000 -1.02	110.17	107.88	109.64	967,707
03 Jul 24	109.85000 -0.48	111.50	109.72	111.05	230,475
02 Jul 24	110.33000 +0.43	111.30	109.17	109.29	556,620
01 Jul 24	109.90000 -3.69	114.17	109.77	113.92	820,043
28 Jun 24	113.59000 +5.54	113.91	108.12	108.30	1,280,081
27 Jun 24	108.05000 +1.24	108.24	106.41	106.50	548,777
26 Jun 24	106.81000 +0.48	108.53	105.99	108.53	1,213,361
25 Jun 24	106.33000 -6.44	112.13	104.88	112.13	1,060,827
24 Jun 24	112.77000 -0.23	113.95	112.55	113.06	592,529
21 Jun 24	113.00000 +1.65	113.09	110.66	111.49	1,014,346
20 Jun 24	111.35000 -0.15	112.14	110.55	111.22	372,376
18 Jun 24	111.50000 -0.95	113.31	111.39	111.74	523,477
17 Jun 24	112.45000 +0.43	113.40	110.64	111.61	516,440
14 Jun 24	112.02000 -1.76	112.54	110.90	111.76	600,912
13 Jun 24	113.78000 -1.72	115.53	112.89	115.05	463,659
12 Jun 24	115.50000 +1.76	119.30	114.86	117.31	707,052
11 Jun 24	113.74000 -4.34	116.99	112.96	116.64	981,013
10 Jun 24	118.08000 +4.65	118.35	115.05	116.06	758,220
07 Jun 24	113.43000 -2.54	114.97	113.22	113.38	562,242
06 Jun 24	115.97000 -1.96	117.47	115.36	117.47	417,541
05 Jun 24	117.93000 +2.27	117.98	114.67	116.46	555,182
04 Jun 24	115.66000 -5.45	120.54	115.63	119.62	851,547
03 Jun 24	121.11000 -0.82	122.68	119.75	122.68	465,640
31 May 24	121.93000 +3.32	122.08	119.33	119.49	636,808
30 May 24	118.61000 +2.59	118.71	117.00	117.23	679,199
29 May 24	116.02000 +0.26	116.11	114.20	114.20	460,784
28 May 24	115.76000 -0.67	116.74	114.90	116.56	549,070
24 May 24	116.43000 +0.67	116.88	115.75	116.88	310,462
23 May 24	115.76000 -1.65	117.82	114.49	117.82	534,017
22 May 24	117.41000 -2.15	119.57	116.92	118.69	610,643
21 May 24	119.56000 +0.64	119.60	117.22	118.66	705,340
20 May 24	118.92000 -1.44	120.64	118.58	120.64	609,393
17 May 24	120.36000 -0.51	121.12	120.15	121.02	479,713
16 May 24	120.87000 -2.41	123.11	120.84	122.56	408,304
15 May 24	123.28000 +0.26	126.62	123.24	125.53	760,855
14 May 24	123.02000 +1.95	123.33	121.46	122.61	694,874
13 May 24	121.07000 +1.26	122.83	120.77	120.77	390,262
10 May 24	119.81000 +0.09	120.22	118.82	119.92	469,058
09 May 24	119.72000 +1.50	119.78	117.83	118.30	412,553
08 May 24	118.22000 +0.11	118.30	117.23	117.45	496,654
07 May 24	118.11000 +0.07	118.58	117.38	118.58	522,603
06 May 24	118.04000 +1.67	118.57	116.89	118.17	579,571
03 May 24	116.37000 +0.75	120.47	115.85	118.57	431,400
02 May 24	115.62000 +0.75	116.50	113.51	116.50	480,140
01 May 24	114.87000 -0.45	120.33	114.48	115.13	787,768
30 Apr 24	115.32000 -3.11	118.48	115.11	116.67	572,675
29 Apr 24	118.43000 +2.98	119.62	115.65	115.65	1,027,304
26 Apr 24	115.45000 +5.18	120.49	112.46	117.98	1,100,158
25 Apr 24	110.27000 -1.13	110.93	107.06	109.59	818,742
24 Apr 24	111.40000 -2.04	113.39	110.04	112.05	531,412
23 Apr 24	113.44000 +3.49	114.22	109.92	110.09	502,679
22 Apr 24	109.95000 +1.07	110.70	108.89	109.35	394,978
19 Apr 24	108.88000 +0.80	109.62	108.21	108.21	381,473
18 Apr 24	108.08000 -0.19	110.18	107.42	109.65	586,403
17 Apr 24	108.27000 -1.22	110.41	108.19	110.38	468,453
16 Apr 24	109.49000 -2.23	111.76	109.13	110.89	744,234
15 Apr 24	111.72000 -1.45	114.91	110.63	114.15	847,888
12 Apr 24	113.17000 -4.51	116.96	112.72	116.40	920,547
11 Apr 24	117.68000 -1.99	120.58	117.62	120.31	784,955
10 Apr 24	119.67000 -5.48	121.36	118.86	120.93	678,612
09 Apr 24	125.15000 +1.86	125.50	122.97	124.26	516,384
08 Apr 24	123.29000 +0.93	124.80	122.85	123.25	508,874
05 Apr 24	122.36000 +0.25	123.51	121.49	122.26	550,551
04 Apr 24	122.11000 -4.31	128.39	121.81	128.08	523,209
03 Apr 24	126.42000 +1.29	126.59	124.54	124.64	476,173
02 Apr 24	125.13000 -3.34	126.83	124.34	126.55	654,392
01 Apr 24	128.47000 -2.42	130.81	128.45	130.81	412,884
28 Mar 24	130.89000 +1.97	131.19	128.87	128.99	448,901
27 Mar 24	128.92000 +3.82	129.03	126.07	126.07	426,363
26 Mar 24	125.10000 -0.55	127.34	125.00	126.08	363,550
25 Mar 24	125.65000 +0.53	127.75	124.97	125.52	463,185
22 Mar 24	125.12000 -1.06	126.78	124.74	126.25	260,323
21 Mar 24	126.18000 +2.60	127.32	124.21	124.63	524,318
20 Mar 24	123.58000 +2.69	124.04	120.32	120.97	494,490
19 Mar 24	120.89000 +1.65	121.07	118.81	118.81	361,746
18 Mar 24	119.24000 +1.41	120.36	116.96	118.00	621,035
15 Mar 24	117.83000 +0.88	118.73	116.10	116.17	1,265,121
14 Mar 24	116.95000 -4.61	121.22	116.60	120.39	731,524
13 Mar 24	121.56000 +1.91	123.08	119.86	119.98	630,313
12 Mar 24	119.65000 -0.69	121.76	119.01	120.37	545,049
11 Mar 24	120.34000 -1.32	121.69	119.82	121.00	534,291
08 Mar 24	121.66000 +0.10	122.79	121.10	122.43	564,778
07 Mar 24	121.56000 +1.59	122.74	120.39	120.66	387,494
06 Mar 24	119.97000 +1.06	120.17	118.29	120.17	525,326
05 Mar 24	118.91000 -1.92	122.59	118.87	120.26	698,019
04 Mar 24	120.83000 -0.58	123.26	120.54	121.08	649,419
01 Mar 24	121.41000 +2.79	122.51	117.78	118.67	981,102
29 Feb 24	118.62000 +2.51	119.32	116.94	117.24	811,147
28 Feb 24	116.11000 +1.06	117.64	114.39	114.53	644,920
27 Feb 24	115.05000 +1.17	115.90	114.13	114.98	478,173
26 Feb 24	113.88000 -1.06	115.51	113.48	114.34	445,258
23 Feb 24	114.94000 +1.01	115.21	113.11	114.34	332,625
22 Feb 24	113.93000 +0.19	114.98	113.57	114.98	560,827
21 Feb 24	113.74000 -0.33	114.29	112.89	113.62	580,191
20 Feb 24	114.07000 -1.35	115.06	113.56	113.82	770,496
16 Feb 24	115.42000 -1.03	117.11	114.20	114.57	694,851
15 Feb 24	116.45000 -0.24	118.36	116.23	117.99	602,453
14 Feb 24	116.69000 +1.41	117.08	114.32	117.08	836,182
13 Feb 24	115.28000 -1.96	115.92	112.12	112.81	1,447,207
12 Feb 24	117.24000 +7.23	117.80	111.67	113.82	1,489,789
09 Feb 24	110.01000 +0.40	111.80	101.83	105.59	2,002,549
08 Feb 24	109.61000 +0.65	111.36	109.25	109.25	1,033,852
07 Feb 24	108.96000 +2.15	110.18	107.48	107.83	817,507
06 Feb 24	106.81000 +0.46	108.14	105.53	105.79	600,741
05 Feb 24	106.35000 -2.58	108.27	104.78	107.02	784,733
02 Feb 24	108.93000 -1.09	110.06	106.72	106.94	899,929
01 Feb 24	110.02000 +5.77	110.07	105.19	105.19	1,216,666
31 Jan 24	104.25000 +0.58	106.54	103.13	103.70	993,970
30 Jan 24	103.67000 +0.23	104.47	102.35	102.35	579,982
29 Jan 24	103.44000 +2.47	103.46	100.47	100.54	810,936
26 Jan 24	100.97000 +1.40	101.18	99.48	100.17	593,958
25 Jan 24	99.57000 +2.00	99.59	97.45	98.80	610,890
24 Jan 24	97.57000 -0.39	98.85	96.28	98.85	647,527
23 Jan 24	97.96000 -2.99	101.87	97.06	100.42	817,559
22 Jan 24	100.95000 +1.02	102.50	100.06	100.58	738,012
19 Jan 24	99.93000 -0.33	100.45	98.49	100.45	565,783
18 Jan 24	100.26000 +0.50	100.83	98.40	100.59	616,236
17 Jan 24	99.76000 -1.74	100.87	98.89	100.03	720,321
16 Jan 24	101.50000 -0.35	101.52	98.75	100.62	942,745
12 Jan 24	101.85000 -2.61	107.24	101.66	106.88	879,323
11 Jan 24	104.46000 -1.88	105.79	103.95	105.21	509,036
10 Jan 24	106.34000 +0.87	107.24	104.90	105.73	565,196
09 Jan 24	105.47000 -0.28	105.79	103.88	104.39	591,951
08 Jan 24	105.75000 +1.87	107.12	104.02	104.02	799,155
05 Jan 24	103.88000 +3.17	104.67	100.09	100.34	1,080,970
04 Jan 24	100.71000 -0.22	101.52	99.69	100.73	571,875
03 Jan 24	100.93000 -4.35	103.44	100.85	102.55	814,264
02 Jan 24	105.28000 +1.78	105.50	101.01	102.02	824,143
29 Dec 23	103.50000 -1.37	105.16	103.15	104.50	546,546
28 Dec 23	104.87000 +1.25	105.02	103.04	103.31	483,479
27 Dec 23	103.62000 +0.98	105.48	102.72	102.84	485,829
26 Dec 23	102.64000 -0.47	103.68	102.49	103.58	543,032
22 Dec 23	103.11000 +0.16	103.93	102.52	103.05	288,792
21 Dec 23	102.95000 +0.80	104.02	102.10	103.46	550,253
20 Dec 23	102.15000 -2.33	105.24	101.94	104.15	670,575
19 Dec 23	104.48000 +1.41	105.20	103.75	103.91	547,381
18 Dec 23	103.07000 -2.36	105.52	102.48	105.52	704,954
15 Dec 23	105.43000 -0.32	107.63	104.21	105.50	2,382,309
14 Dec 23	105.75000 +8.17	109.82	99.58	99.58	2,700,215
13 Dec 23	97.58000 +6.50	97.93	91.66	92.34	1,248,083
12 Dec 23	91.08000 -0.88	91.83	90.79	91.78	587,289
11 Dec 23	91.96000 -0.34	93.35	91.50	91.90	535,498
08 Dec 23	92.30000 -0.28	93.14	91.84	92.65	879,277
07 Dec 23	92.58000 -0.82	93.17	91.35	92.75	1,123,593
06 Dec 23	93.40000 +1.72	94.57	92.34	92.82	1,056,372
05 Dec 23	91.68000 -0.21	92.07	90.22	91.25	750,225
04 Dec 23	91.89000 -0.04	93.31	91.01	91.29	846,173
01 Dec 23	91.93000 +3.62	92.17	88.29	88.30	917,082
30 Nov 23	88.31000 +0.51	89.49	86.26	88.00	3,933,875
29 Nov 23	87.80000 +1.97	88.89	86.93	86.99	986,160
28 Nov 23	85.83000 +1.55	85.97	83.15	84.00	829,929
27 Nov 23	84.28000 +0.26	84.35	82.71	84.13	683,939
24 Nov 23	84.02000 +0.40	84.08	83.25	83.72	299,014
22 Nov 23	83.62000 -0.38	85.00	83.17	85.00	555,048
21 Nov 23	84.00000 -1.26	85.25	83.04	84.25	753,637
20 Nov 23	85.26000 +0.96	85.46	83.15	84.60	866,195
17 Nov 23	84.30000 -1.19	86.60	83.09	86.59	1,119,452
16 Nov 23	85.49000 -0.84	86.24	84.27	86.06	775,366
15 Nov 23	86.33000 -0.40	88.43	86.14	86.20	1,121,454
14 Nov 23	86.73000 +7.12	87.68	82.98	82.98	1,129,670
13 Nov 23	79.61000 -1.05	80.65	79.31	79.90	584,964
10 Nov 23	80.66000 +1.14	80.70	78.30	80.21	667,569
09 Nov 23	79.52000 -2.85	82.98	79.38	82.98	802,893
08 Nov 23	82.37000 +0.16	83.32	81.52	82.58	685,766
07 Nov 23	82.21000 -0.47	83.08	81.25	82.13	744,598
06 Nov 23	82.68000 -2.31	84.76	82.40	84.47	627,831
03 Nov 23	84.99000 +1.96	86.95	84.90	85.01	1,063,366
02 Nov 23	83.03000 +1.62	83.76	82.51	82.78	942,620
01 Nov 23	81.41000 +1.03	81.44	78.80	80.40	806,381
31 Oct 23	80.38000 +0.91	81.30	79.54	79.54	817,610
30 Oct 23	79.47000 +2.91	80.28	76.35	77.37	1,468,013
27 Oct 23	76.56000 -1.96	83.58	76.02	82.27	1,326,546
26 Oct 23	78.52000 +0.31	79.96	77.35	78.76	1,099,074
25 Oct 23	78.21000 -0.44	78.52	76.37	77.90	776,814
24 Oct 23	78.65000 -0.66	79.78	78.42	79.47	833,187
23 Oct 23	79.31000 -0.40	80.93	78.82	78.88	654,643
20 Oct 23	79.71000 +0.58	80.23	78.92	79.51	491,893
19 Oct 23	79.13000 -2.00	81.30	79.08	80.71	694,173
18 Oct 23	81.13000 -1.72	82.52	80.19	81.65	658,222
17 Oct 23	82.85000 +0.02	84.15	80.95	80.98	691,499
16 Oct 23	82.83000 +1.66	83.19	81.06	82.04	650,023
13 Oct 23	81.17000 +1.62	81.36	80.00	80.30	958,775
12 Oct 23	79.55000 -4.82	83.65	78.34	83.65	1,156,812
11 Oct 23	84.37000 +1.34	85.03	83.24	83.43	483,806
10 Oct 23	83.03000 +1.36	84.17	82.28	82.28	615,506
09 Oct 23	81.67000 +0.17	81.98	79.12	80.29	603,506
06 Oct 23	81.50000 -0.07	82.38	80.02	80.50	806,194
05 Oct 23	81.57000 -0.15	81.72	80.48	81.38	797,588
04 Oct 23	81.72000 +0.21	82.14	80.54	81.86	718,169
03 Oct 23	81.51000 -2.93	83.57	81.23	83.43	831,505
02 Oct 23	84.44000 -1.37	86.06	83.88	85.30	736,446
29 Sep 23	85.81000 +0.39	87.74	85.50	86.49	753,086
28 Sep 23	85.42000 +1.50	86.18	83.12	83.99	1,047,140
27 Sep 23	83.92000 -0.93	85.79	83.79	85.79	1,338,734
26 Sep 23	84.85000 -1.93	87.16	84.76	85.98	1,010,057
25 Sep 23	86.78000 -0.06	87.85	85.97	86.25	608,993
22 Sep 23	86.84000 -2.44	89.86	86.00	89.86	980,022
21 Sep 23	89.28000 -2.26	90.31	88.66	90.09	680,685
20 Sep 23	91.54000 -0.21	94.04	91.45	92.73	428,952
19 Sep 23	91.75000 -0.36	92.91	91.52	91.83	641,885
18 Sep 23	92.11000 -1.51	93.55	91.86	93.55	454,560
15 Sep 23	93.62000 -0.17	95.09	92.93	92.97	1,278,641
14 Sep 23	93.79000 +1.61	95.00	93.17	93.19	738,384
13 Sep 23	92.18000 +0.19	92.69	91.07	92.44	579,741
12 Sep 23	91.99000 -1.43	93.88	91.82	92.84	664,815
11 Sep 23	93.42000 -0.67	94.86	93.29	94.09	531,187
08 Sep 23	94.09000 -0.27	95.21	93.08	93.79	574,328
07 Sep 23	94.36000 -1.86	95.80	93.50	95.54	1,072,235
06 Sep 23	96.22000 -1.12	98.25	96.19	97.52	620,836
05 Sep 23	97.34000 -4.44	100.74	97.34	100.66	719,190
01 Sep 23	101.78000 +0.39	103.12	101.44	102.18	422,579
31 Aug 23	101.39000 +0.70	102.51	100.77	100.79	497,518
30 Aug 23	100.69000 +0.04	101.65	100.36	100.44	513,322
29 Aug 23	100.65000 +2.54	100.67	97.60	98.22	521,272
28 Aug 23	98.11000 +2.04	98.39	96.57	96.71	376,630
25 Aug 23	96.07000 -0.33	97.29	94.83	96.36	342,692
24 Aug 23	96.40000 -1.20	98.16	96.33	97.03	302,771
23 Aug 23	97.60000 +0.93	97.77	96.36	96.63	381,136
22 Aug 23	96.67000 -0.51	97.65	96.46	97.22	532,936
21 Aug 23	97.18000 -0.43	98.11	95.80	97.81	464,798
18 Aug 23	97.61000 +0.32	98.84	95.80	95.96	610,171
17 Aug 23	97.29000 -1.57	99.94	96.95	99.54	452,664
16 Aug 23	98.86000 -1.20	100.31	98.60	99.48	630,352
15 Aug 23	100.06000 -1.46	100.89	100.04	100.39	451,780
14 Aug 23	101.52000 -0.96	101.92	100.95	101.18	397,030
11 Aug 23	102.48000 -0.59	102.94	101.57	102.26	483,592
10 Aug 23	103.07000 -0.74	105.24	102.57	104.45	520,462
09 Aug 23	103.81000 -2.01	105.53	103.75	105.23	616,519
08 Aug 23	105.82000 -0.29	106.05	102.67	104.50	403,196
07 Aug 23	106.11000 +0.82	106.63	104.84	105.26	444,205
04 Aug 23	105.29000 +1.17	106.29	103.17	104.36	574,244
03 Aug 23	104.12000 -2.63	106.53	103.39	106.53	558,272
02 Aug 23	106.75000 -1.15	107.12	105.01	106.32	671,629
01 Aug 23	107.90000 +1.56	108.14	104.70	105.57	748,202
31 Jul 23	106.34000 -0.72	107.52	104.51	107.03	1,230,715
28 Jul 23	107.06000 -7.95	116.94	106.40	113.20	1,977,162
27 Jul 23	115.01000 -1.10	118.32	114.81	117.64	892,951
26 Jul 23	116.11000 +3.00	116.19	112.85	112.85	1,062,507
25 Jul 23	113.11000 +1.73	114.35	110.17	110.83	957,062
24 Jul 23	111.38000 +1.09	112.29	109.26	110.80	1,158,332
21 Jul 23	110.29000 -0.09	111.38	108.53	110.96	872,148
20 Jul 23	110.38000 -2.13	112.84	109.91	112.31	676,882
19 Jul 23	112.51000 +0.08	114.18	112.04	112.68	645,937
18 Jul 23	112.43000 -0.37	114.17	110.82	112.32	843,524
17 Jul 23	112.80000 +0.47	112.92	110.34	111.60	677,532
14 Jul 23	112.33000 -2.53	115.25	111.91	115.25	1,015,368
13 Jul 23	114.86000 +1.09	116.24	113.65	114.96	831,307
12 Jul 23	113.77000 +3.52	114.08	111.71	112.22	1,021,144
11 Jul 23	110.25000 +3.15	110.77	107.96	108.05	1,046,858
10 Jul 23	107.10000 +3.92	107.47	102.94	103.36	697,835
07 Jul 23	103.18000 +3.29	104.70	99.86	99.98	1,682,579
06 Jul 23	99.89000 -1.04	100.06	97.26	99.46	547,388
05 Jul 23	100.93000 -2.29	102.68	100.60	102.68	587,826
03 Jul 23	103.22000 +0.06	104.13	102.69	102.98	313,422
30 Jun 23	103.16000 -0.27	104.30	103.15	104.16	484,261
29 Jun 23	103.43000 +1.40	104.32	101.63	102.30	520,234
28 Jun 23	102.03000 -1.26	102.66	101.44	102.00	776,949
27 Jun 23	103.29000 +3.47	103.66	99.90	99.90	611,188
26 Jun 23	99.82000 +2.00	100.36	97.69	98.08	583,456
23 Jun 23	97.82000 -0.70	98.47	96.98	97.31	654,214
22 Jun 23	98.52000 -2.16	99.97	97.62	99.97	476,211
21 Jun 23	100.68000 -0.22	102.24	99.53	100.14	455,967
20 Jun 23	100.90000 +0.00	101.21	99.13	100.64	547,486
16 Jun 23	100.90000 -0.17	102.43	99.95	101.85	885,327
15 Jun 23	101.07000 +2.13	101.50	98.38	98.64	551,500
14 Jun 23	98.94000 +0.14	101.00	98.55	99.50	819,410
13 Jun 23	98.80000 +2.15	99.26	97.00	97.11	506,354
12 Jun 23	96.65000 +1.30	97.24	94.75	95.50	567,570
09 Jun 23	95.35000 -2.65	98.05	95.05	97.60	843,531
08 Jun 23	98.00000 -3.21	101.85	97.94	100.89	755,215
07 Jun 23	101.21000 +3.28	101.62	97.82	98.65	660,410
06 Jun 23	97.93000 +2.17	98.68	95.51	95.51	631,140
05 Jun 23	95.76000 -0.92	96.46	93.74	96.46	603,400
02 Jun 23	96.68000 +4.26	97.49	93.57	94.14	686,440
01 Jun 23	92.42000 +0.38	93.10	90.99	92.12	841,172
31 May 23	92.04000 -3.02	95.01	91.50	94.13	1,025,641
30 May 23	95.06000 -0.04	95.67	93.45	95.20	421,878
26 May 23	95.10000 +0.49	95.21	94.14	94.64	436,470
25 May 23	94.61000 +0.47	95.01	93.55	94.39	423,288
24 May 23	94.14000 -1.60	96.50	93.94	95.50	601,335
23 May 23	95.74000 -1.07	97.44	94.88	96.18	561,258
22 May 23	96.81000 +0.24	97.78	96.18	96.59	569,845
19 May 23	96.57000 -1.92	99.04	95.43	98.98	472,047
18 May 23	98.49000 +1.82	98.74	96.04	96.54	322,567
17 May 23	96.67000 +2.52	96.76	94.77	94.85	449,421
16 May 23	94.15000 -2.35	94.91	91.56	94.91	899,365
15 May 23	96.50000 +2.00	96.54	94.50	95.10	365,551
12 May 23	94.50000 -3.26	98.31	93.29	97.95	545,157
11 May 23	97.76000 -0.17	98.15	96.45	97.60	398,980
10 May 23	97.93000 -0.70	100.92	96.29	100.29	575,551
09 May 23	98.63000 -1.26	100.65	98.56	99.13	522,681
08 May 23	99.89000 -0.33	100.82	99.24	100.38	351,942
05 May 23	100.22000 +1.19	100.47	98.07	100.38	545,100
04 May 23	99.03000 -2.60	101.61	98.75	100.83	527,575
03 May 23	101.63000 +0.56	104.79	100.98	101.25	571,776
02 May 23	101.07000 -2.25	103.63	99.96	103.12	660,088
01 May 23	103.32000 -2.58	106.70	102.79	105.95	856,130
28 Apr 23	105.90000 +7.12	107.11	102.75	105.64	1,730,843
27 Apr 23	98.78000 +3.92	98.88	95.32	96.11	1,067,150
26 Apr 23	94.86000 -0.61	96.24	94.71	94.86	524,788
25 Apr 23	95.47000 -2.72	97.75	95.45	97.27	489,024
24 Apr 23	98.19000 +1.25	98.31	96.29	96.95	408,523
21 Apr 23	96.94000 -0.16	97.58	95.69	97.22	440,151
20 Apr 23	97.10000 -1.52	98.76	96.70	98.63	490,447
19 Apr 23	98.62000 +0.11	99.00	97.42	97.42	334,908
18 Apr 23	98.51000 -0.66	100.04	97.97	99.84	475,145
17 Apr 23	99.17000 +1.23	99.21	97.40	97.54	350,345
14 Apr 23	97.94000 -0.60	100.61	97.02	98.67	504,442
13 Apr 23	98.54000 +0.71	99.43	96.55	98.36	588,294
12 Apr 23	97.83000 -2.29	102.46	97.70	101.77	754,801
11 Apr 23	100.12000 +5.40	100.33	96.28	97.35	745,676
10 Apr 23	94.72000 +2.13	94.74	92.00	92.05	427,321
06 Apr 23	92.59000 -1.02	93.90	92.45	93.52	559,526
05 Apr 23	93.61000 -1.93	95.08	92.74	94.66	789,812
04 Apr 23	95.54000 -3.65	99.39	94.70	99.26	548,632
03 Apr 23	99.19000 -1.03	100.93	99.15	99.91	475,198
31 Mar 23	100.22000 +3.86	100.41	97.00	97.27	491,698
30 Mar 23	96.36000 -0.44	98.56	96.22	98.06	494,849
29 Mar 23	96.80000 +0.57	97.74	95.74	97.64	525,340
28 Mar 23	96.23000 +0.78	97.44	95.28	95.42	409,829
27 Mar 23	95.45000 +0.05	97.32	94.78	96.70	351,746
24 Mar 23	95.40000 +0.33	96.13	92.68	94.06	441,177
23 Mar 23	95.07000 +0.49	97.10	93.58	95.49	535,243
22 Mar 23	94.58000 -4.17	99.35	94.49	98.79	364,009
21 Mar 23	98.75000 +3.68	99.07	96.40	96.40	520,056
20 Mar 23	95.07000 +0.72	96.13	94.10	94.47	429,202
17 Mar 23	94.35000 -2.14	96.03	93.12	95.69	1,084,858
16 Mar 23	96.49000 +1.95	97.23	92.94	93.76	440,568
15 Mar 23	94.54000 -2.62	96.01	93.29	94.97	555,187
14 Mar 23	97.16000 +0.16	100.27	95.85	100.02	530,184
13 Mar 23	97.00000 -0.87	99.10	94.64	95.83	659,592
10 Mar 23	97.87000 -2.33	100.42	95.86	100.42	459,353
09 Mar 23	100.20000 -1.35	102.51	100.10	101.30	598,067
08 Mar 23	101.55000 +1.13	101.61	99.38	100.82	333,661
07 Mar 23	100.42000 -1.65	103.11	100.40	102.23	386,353
06 Mar 23	102.07000 -4.36	106.64	101.92	106.64	696,621
03 Mar 23	106.43000 +3.01	107.02	103.67	104.59	538,993
02 Mar 23	103.42000 +2.22	103.51	99.52	99.82	566,660
01 Mar 23	101.20000 -1.65	103.84	101.17	102.42	506,003
28 Feb 23	102.85000 -0.07	104.43	102.53	103.07	725,738
27 Feb 23	102.92000 -1.08	105.80	102.85	105.30	507,711
24 Feb 23	104.00000 -3.07	104.85	102.28	104.68	610,853
23 Feb 23	107.07000 -0.65	108.70	105.46	108.44	647,767
22 Feb 23	107.72000 +0.63	108.93	106.79	106.79	503,667
21 Feb 23	107.09000 -6.84	111.83	106.81	111.67	646,805
17 Feb 23	113.93000 -2.09	115.15	111.82	115.15	857,820
16 Feb 23	116.02000 -2.19	117.87	114.44	115.29	489,597
15 Feb 23	118.21000 +1.06	118.39	115.40	115.72	475,203
14 Feb 23	117.15000 -2.60	119.00	115.56	118.58	547,979
13 Feb 23	119.75000 +3.98	119.97	115.28	115.28	600,209
10 Feb 23	115.77000 -5.70	123.54	115.45	121.68	971,864
09 Feb 23	121.47000 +0.42	123.52	120.57	122.06	684,823
08 Feb 23	121.05000 -2.43	123.94	120.38	122.40	572,782
07 Feb 23	123.48000 +1.73	123.90	119.84	120.69	432,608
06 Feb 23	121.75000 -3.51	123.86	120.08	122.67	582,098
03 Feb 23	125.26000 -2.50	127.52	124.22	124.47	441,987
02 Feb 23	127.76000 +4.27	130.63	124.57	124.93	795,639
01 Feb 23	123.49000 +3.43	124.34	118.01	119.45	563,677
31 Jan 23	120.06000 +4.39	120.80	115.89	116.77	813,486
30 Jan 23	115.67000 -2.29	117.80	115.53	115.92	615,519
27 Jan 23	117.96000 +0.63	118.30	115.41	116.00	455,389
26 Jan 23	117.33000 -1.26	119.70	115.39	118.58	420,508
25 Jan 23	118.59000 +1.99	118.62	115.14	115.14	298,411
24 Jan 23	116.60000 +0.59	117.00	114.27	115.88	363,512
23 Jan 23	116.01000 +1.41	116.70	114.86	115.39	394,784
20 Jan 23	114.60000 +3.23	114.69	109.94	111.68	408,579
19 Jan 23	111.37000 -1.25	112.34	109.94	111.73	660,209
18 Jan 23	112.62000 +1.44	114.16	111.37	112.20	677,386
17 Jan 23	111.18000 -7.47	114.42	109.34	111.22	1,498,305
13 Jan 23	118.65000 -0.47	119.85	117.29	117.29	461,141
12 Jan 23	119.12000 +0.53	119.85	117.55	119.19	642,082
11 Jan 23	118.59000 +3.44	118.67	114.50	115.85	559,919
10 Jan 23	115.15000 +2.95	115.33	110.87	111.40	476,757
09 Jan 23	112.20000 -2.03	115.29	111.96	115.20	639,884
06 Jan 23	114.23000 +1.19	114.74	112.07	113.72	838,997
05 Jan 23	113.04000 -0.26	113.33	109.90	111.51	682,623
04 Jan 23	113.30000 +6.44	114.17	107.85	109.05	894,573
03 Jan 23	106.86000 +4.64	107.40	103.45	103.75	877,469
30 Dec 22	102.22000 +0.17	102.69	100.15	100.28	644,135
29 Dec 22	102.05000 +5.69	102.35	97.27	97.27	723,979
28 Dec 22	96.36000 -1.85	98.95	96.33	98.28	420,740
27 Dec 22	98.21000 +0.25	98.66	96.97	97.70	210,450
23 Dec 22	97.96000 +1.07	98.08	96.13	96.72	205,144
22 Dec 22	96.89000 -0.35	96.93	94.17	96.16	454,478
21 Dec 22	97.24000 +3.16	97.88	94.96	95.06	459,838
20 Dec 22	94.08000 -1.34	94.81	93.44	94.43	454,924
19 Dec 22	95.42000 -2.08	97.25	94.92	96.90	526,760
16 Dec 22	97.50000 -2.93	100.24	96.35	99.07	2,169,128
15 Dec 22	100.43000 -1.51	102.20	99.24	99.91	619,752
14 Dec 22	101.94000 -1.22	103.88	101.12	101.72	598,889
13 Dec 22	103.16000 -0.05	110.21	102.86	108.14	702,397
12 Dec 22	103.21000 +3.76	104.20	99.34	99.92	867,300
09 Dec 22	99.45000 +2.20	99.94	96.45	96.45	459,400
08 Dec 22	97.25000 +1.44	98.00	95.34	96.38	417,636
07 Dec 22	95.81000 -0.24	96.75	94.24	96.03	425,458
06 Dec 22	96.05000 -2.04	98.63	94.54	98.01	671,152
05 Dec 22	98.09000 -4.00	101.58	97.83	100.15	536,569
02 Dec 22	102.09000 -0.81	102.88	100.71	101.17	413,138
01 Dec 22	102.90000 +1.57	103.93	101.56	102.20	427,913
30 Nov 22	101.33000 +0.39	101.88	96.92	100.72	677,969
29 Nov 22	100.94000 +1.26	101.07	99.14	99.43	317,536
28 Nov 22	99.68000 -3.23	102.64	99.04	101.63	359,615
25 Nov 22	102.91000 +0.81	103.52	101.58	101.58	110,582
23 Nov 22	102.10000 +0.83	102.31	100.49	100.62	215,532
22 Nov 22	101.27000 +1.70	102.20	100.14	100.39	309,649
21 Nov 22	99.57000 -0.40	99.89	98.53	99.89	269,176
18 Nov 22	99.97000 +1.12	101.79	98.94	101.24	366,441
17 Nov 22	98.85000 -3.61	100.59	97.22	99.89	593,573
16 Nov 22	102.46000 -3.81	106.15	101.46	105.38	426,623
15 Nov 22	106.27000 +0.95	109.96	103.68	108.07	566,720
14 Nov 22	105.32000 -4.48	109.44	105.29	108.47	609,709
11 Nov 22	109.80000 +7.36	110.39	103.06	103.31	1,012,744
10 Nov 22	102.44000 +13.13	103.21	93.68	93.70	1,157,366
09 Nov 22	89.31000 -2.06	91.73	88.99	89.97	386,675
08 Nov 22	91.37000 +0.22	92.99	89.82	92.68	432,566
07 Nov 22	91.15000 -5.10	91.77	89.40	91.27	393,550
14 Oct 22	96.25000 -0.43	98.06	95.00	97.50	541,369
13 Oct 22	96.68000 +0.39	97.86	91.20	94.36	403,207
12 Oct 22	96.29000 -0.77	97.68	94.98	96.61	407,555
11 Oct 22	97.06000 +1.84	98.40	93.62	93.86	648,264
10 Oct 22	95.22000 -0.27	96.45	93.53	94.97	462,410
07 Oct 22	95.49000 -2.75	96.76	94.94	96.38	550,613
06 Oct 22	98.24000 -0.65	99.73	97.98	98.01	422,131
05 Oct 22	98.89000 -1.66	99.60	96.75	97.80	765,852
04 Oct 22	100.55000 +6.88	100.71	96.07	96.07	901,928
03 Oct 22	93.67000 +2.48	94.74	91.85	91.85	545,651
30 Sep 22	91.19000 -0.80	93.48	90.97	92.46	665,769
29 Sep 22	91.99000 -2.61	93.43	91.22	92.48	766,975
28 Sep 22	94.60000 +3.35	95.02	92.25	92.76	588,276
27 Sep 22	91.25000 +1.84	92.30	89.97	90.56	599,386
26 Sep 22	89.41000 -3.66	92.82	88.85	91.85	791,823
23 Sep 22	93.07000 -1.11	93.40	91.46	92.70	776,359
22 Sep 22	94.18000 -1.28	95.66	93.90	95.11	571,553
21 Sep 22	95.46000 -2.74	99.15	95.44	98.72	504,136
20 Sep 22	98.20000 -2.54	100.51	97.08	99.13	846,922
19 Sep 22	100.74000 +0.89	101.97	99.10	99.10	747,598
16 Sep 22	99.85000 -1.27	101.49	99.20	99.80	1,333,534
15 Sep 22	101.12000 +0.52	104.72	100.57	101.05	807,868
14 Sep 22	100.60000 -5.43	106.39	99.40	106.02	1,567,371
13 Sep 22	106.03000 -8.12	109.94	105.81	109.94	887,705
12 Sep 22	114.15000 +0.48	117.65	114.06	114.97	669,582
09 Sep 22	113.67000 +2.68	114.16	111.67	112.21	537,543
08 Sep 22	110.99000 +0.28	111.17	107.50	109.12	582,188
07 Sep 22	110.71000 +4.56	110.96	106.38	106.38	569,453
06 Sep 22	106.15000 -2.70	109.94	106.10	109.30	590,275
02 Sep 22	108.85000 +0.79	111.23	107.89	110.61	664,703
01 Sep 22	108.06000 -2.30	110.00	106.75	109.53	491,195
31 Aug 22	110.36000 -0.28	111.85	109.54	111.21	636,288
30 Aug 22	110.64000 +1.14	111.58	107.81	110.69	547,618
29 Aug 22	109.50000 -0.05	111.32	108.00	108.50	528,349
26 Aug 22	109.55000 -6.21	117.48	109.52	116.42	651,925
25 Aug 22	115.76000 +2.65	116.09	112.40	113.19	531,724
24 Aug 22	113.11000 +0.14	114.17	111.36	112.90	375,209
23 Aug 22	112.97000 +0.04	114.07	111.71	113.31	608,485
22 Aug 22	112.93000 -5.31	117.00	112.67	117.00	633,900
19 Aug 22	118.24000 -3.89	121.06	117.10	120.69	732,280
18 Aug 22	122.13000 -0.65	122.81	121.05	122.72	403,466
17 Aug 22	122.78000 -3.78	124.45	122.10	123.87	416,638
16 Aug 22	126.56000 +1.08	127.39	122.19	124.01	346,358
15 Aug 22	125.48000 -1.52	127.71	124.86	126.02	349,263
12 Aug 22	127.00000 +0.89	127.97	125.65	126.00	483,374
11 Aug 22	126.11000 +1.81	128.14	125.22	125.74	393,202
10 Aug 22	124.30000 +4.30	126.68	122.99	122.99	426,412
09 Aug 22	120.00000 -3.31	123.02	119.54	123.00	447,372
08 Aug 22	123.31000 +3.34	124.16	121.71	121.99	395,987
05 Aug 22	119.97000 +1.16	120.01	116.82	117.38	484,451
04 Aug 22	118.81000 -1.35	121.35	118.53	119.72	513,229
03 Aug 22	120.16000 +0.13	121.88	119.60	120.94	558,457
02 Aug 22	120.03000 -5.73	124.48	119.84	123.69	770,719
01 Aug 22	125.76000 -2.72	127.01	121.10	125.39	739,544
29 Jul 22	128.48000 -7.94	136.76	126.07	134.60	1,190,317
28 Jul 22	136.42000 +1.08	137.41	132.35	135.00	812,389
27 Jul 22	135.34000 +2.09	135.87	129.59	133.38	444,467
26 Jul 22	133.25000 -0.95	134.75	131.90	133.00	326,436
25 Jul 22	134.20000 -0.62	135.44	132.95	134.33	429,983
22 Jul 22	134.82001 +0.09	136.97	133.20	135.90	411,315
21 Jul 22	134.73000 +3.42	134.90	128.77	131.22	445,186
20 Jul 22	131.31000 -0.02	131.61	128.96	131.33	361,292
19 Jul 22	131.33000 +5.84	132.61	126.64	127.96	542,684
18 Jul 22	125.49000 +0.88	128.06	124.82	125.92	477,328
15 Jul 22	124.61000 +0.00	126.65	121.69	126.41	640,271
14 Jul 22	124.61000 -1.35	125.00	119.82	121.97	594,098
13 Jul 22	125.96000 -1.52	126.09	121.87	124.35	587,797
12 Jul 22	127.48000 +7.08	128.46	120.39	120.39	821,569
11 Jul 22	120.40000 -3.52	124.71	119.97	122.33	543,867
08 Jul 22	123.92000 +0.63	124.75	122.03	123.42	741,561
07 Jul 22	123.29000 +1.09	124.07	121.26	123.04	599,020
06 Jul 22	122.20000 -3.76	127.73	120.00	126.42	734,408
05 Jul 22	125.96000 -3.01	126.54	123.69	125.52	630,599
01 Jul 22	128.97000 +4.88	129.76	124.42	124.42	572,838
30 Jun 22	124.09000 -2.41	126.09	120.51	124.53	579,783
29 Jun 22	126.50000 -1.28	128.26	125.38	128.12	448,421
28 Jun 22	127.78000 -1.88	131.11	127.64	129.72	563,757
27 Jun 22	129.66000 +1.71	130.87	126.47	128.21	621,147
24 Jun 22	127.95000 -0.18	130.54	127.26	129.19	734,596
23 Jun 22	128.13000 +5.60	128.57	122.46	122.46	541,545
22 Jun 22	122.53000 +2.10	123.27	117.64	117.95	571,064
21 Jun 22	120.43000 +0.50	122.60	119.08	121.88	514,653
17 Jun 22	119.93000 +3.26	120.36	115.21	117.44	1,446,294
16 Jun 22	116.67000 -8.75	121.72	114.96	120.79	916,707
15 Jun 22	125.42000 +1.81	127.11	123.04	125.56	519,181
14 Jun 22	123.61000 -0.13	125.50	121.62	123.88	494,578
13 Jun 22	123.74000 -8.16	130.48	122.68	127.62	465,352
10 Jun 22	131.89999 -9.03	139.86	131.82	138.31	505,762
09 Jun 22	140.92999 +1.39	142.54	137.98	138.42	423,644
08 Jun 22	139.53999 -1.86	141.18	138.02	139.09	306,645
07 Jun 22	141.39999 -0.26	142.26	137.95	140.25	355,198
06 Jun 22	141.66000 +2.51	142.15	138.54	139.81	432,395
03 Jun 22	139.14999 -1.01	140.15	137.47	138.35	331,372
02 Jun 22	140.16000 +0.55	141.75	139.05	140.55	345,552
01 Jun 22	139.61000 -1.85	141.76	137.86	141.59	438,938
31 May 22	141.46001 -0.31	142.65	139.12	140.90	1,142,865
27 May 22	141.77000 +2.37	141.88	139.67	139.87	461,100
26 May 22	139.39999 +3.88	140.34	137.44	137.50	376,808
25 May 22	135.52000 +3.25	136.75	131.30	131.30	493,856
24 May 22	132.27000 -3.89	135.30	129.28	135.30	469,103
23 May 22	136.16000 +1.04	137.84	134.06	137.18	406,334
20 May 22	135.12000 -4.09	141.24	132.18	141.11	754,535
19 May 22	139.21001 +2.20	142.15	136.20	136.20	546,240
18 May 22	137.00999 -4.89	139.50	135.38	138.10	582,497
17 May 22	141.89999 +5.31	142.52	137.25	140.33	505,590
16 May 22	136.59000 -2.79	139.17	134.47	139.17	574,436
13 May 22	139.38000 +0.49	140.32	136.96	139.30	771,110
12 May 22	138.89000 +1.87	141.01	135.35	136.37	639,866
11 May 22	137.02000 -5.35	143.49	135.22	141.99	677,241
10 May 22	142.37000 -5.82	150.88	141.24	150.74	743,735
09 May 22	148.19000 -1.58	151.63	146.79	147.68	550,959
06 May 22	149.77000 -3.33	152.54	147.23	152.45	650,576
05 May 22	153.10001 -4.73	156.10	149.83	154.11	735,659
04 May 22	157.83000 +4.69	158.06	149.73	151.72	827,253
03 May 22	153.14000 +7.39	154.88	146.65	147.50	1,103,849
02 May 22	145.75000 +4.69	146.05	141.37	143.48	1,055,422
29 Apr 22	141.06000 +10.28	159.00	139.94	157.24	2,604,528
28 Apr 22	130.78000 +4.84	131.23	125.58	128.55	895,311
27 Apr 22	125.94000 +1.24	126.94	122.55	124.51	582,364
26 Apr 22	124.70000 -3.44	130.36	124.13	126.21	605,404
25 Apr 22	128.14000 +4.20	128.25	120.88	123.12	500,499
22 Apr 22	123.94000 -4.75	127.12	123.49	127.09	486,392
21 Apr 22	128.69000 -0.25	131.06	128.39	130.59	766,299
20 Apr 22	128.94000 +1.06	130.39	127.92	128.27	480,887
19 Apr 22	127.88000 +4.99	129.04	123.26	123.26	519,258
18 Apr 22	122.89000 -0.82	125.08	121.41	123.37	357,652
14 Apr 22	123.71000 +0.81	124.16	121.23	123.05	467,647
13 Apr 22	122.90000 -0.98	125.14	122.61	124.10	404,724
12 Apr 22	123.88000 -0.42	128.00	122.75	125.33	433,297
11 Apr 22	124.30000 +1.30	127.46	121.95	121.95	583,578
08 Apr 22	123.00000 +1.72	126.17	120.61	121.86	611,530
07 Apr 22	121.28000 -1.76	122.93	117.56	122.93	679,707
06 Apr 22	123.04000 -0.25	123.32	119.90	121.06	636,519
05 Apr 22	123.29000 -3.01	126.92	122.14	126.00	676,117
04 Apr 22	126.30000 +2.06	126.34	123.61	124.28	665,988
01 Apr 22	124.24000 +0.04	126.49	122.83	126.41	663,735
31 Mar 22	124.20000 -6.73	130.80	124.19	130.07	888,068
30 Mar 22	130.92999 -7.90	134.51	130.69	131.66	786,523
29 Mar 22	138.83000 +6.96	143.45	135.18	136.00	875,656
28 Mar 22	131.87000 +0.35	132.01	129.60	130.98	937,410
25 Mar 22	131.52000 -3.51	135.51	130.89	135.39	677,200
24 Mar 22	135.03000 -1.08	137.10	133.48	136.07	786,288
23 Mar 22	136.11000 -2.94	138.60	135.22	136.89	594,594
22 Mar 22	139.05000 -0.58	142.87	137.95	140.95	585,422
21 Mar 22	139.63000 -4.88	143.43	138.37	143.34	426,700
18 Mar 22	144.50999 -0.64	145.63	140.99	142.97	1,061,648
17 Mar 22	145.14999 -0.16	145.24	141.42	142.16	681,162
16 Mar 22	145.31000 +7.01	148.57	139.32	140.68	1,147,464
15 Mar 22	138.30000 +7.26	138.97	132.24	132.24	687,222
14 Mar 22	131.03999 -0.07	133.49	129.86	132.56	607,461
11 Mar 22	131.11000 -1.65	135.68	130.98	135.53	864,860
10 Mar 22	132.75999 -4.10	135.65	131.30	134.12	745,572
09 Mar 22	136.86000 +8.54	140.24	132.32	132.94	1,127,572
08 Mar 22	128.32001 +4.56	132.24	121.04	124.58	1,449,403
07 Mar 22	123.76000 -13.59	137.00	123.13	136.53	1,461,608
04 Mar 22	137.35001 -2.51	138.64	133.42	137.58	1,066,368
03 Mar 22	139.86000 -3.00	146.65	139.59	143.88	1,131,510
02 Mar 22	142.86000 +5.80	144.26	137.95	139.07	1,125,030
01 Mar 22	137.06000 -3.72	139.70	131.86	138.40	1,539,840
28 Feb 22	140.78000 -3.49	142.46	139.34	141.16	1,078,787
25 Feb 22	144.27000 +5.06	145.41	139.96	140.23	722,160
24 Feb 22	139.21001 +0.40	139.33	132.02	133.03	1,384,440
23 Feb 22	138.81000 -1.10	143.51	138.43	141.29	754,507
22 Feb 22	139.91000 -8.35	147.62	139.31	146.80	863,175
18 Feb 22	148.25999 +1.46	149.98	146.69	146.88	712,522
17 Feb 22	146.80000 -3.37	151.09	146.61	148.56	818,999
16 Feb 22	150.17000 +1.85	151.23	146.58	146.58	585,682
15 Feb 22	148.32001 +4.50	151.13	146.36	146.36	827,285
14 Feb 22	143.82001 -0.35	147.45	143.38	144.16	843,183
11 Feb 22	144.17000 -7.93	158.99	143.25	153.00	1,068,345
10 Feb 22	152.10001 -5.44	156.95	150.49	154.07	755,337
09 Feb 22	157.53999 +3.62	158.54	154.64	155.46	597,853
08 Feb 22	153.92000 +4.86	154.35	149.18	149.18	804,052
07 Feb 22	149.06000 -1.02	152.07	148.20	151.43	767,009
04 Feb 22	150.08000 -2.59	152.69	147.51	152.69	735,976
03 Feb 22	152.67000 -5.83	157.13	152.51	157.05	328,885
02 Feb 22	158.50000 -0.11	159.34	156.20	158.65	431,830
01 Feb 22	158.61000 +0.74	159.75	155.47	158.42	547,864
31 Jan 22	157.87000 +6.63	157.94	150.26	150.26	681,716
28 Jan 22	151.24001 +0.39	151.26	146.86	149.89	742,834
27 Jan 22	150.85001 -3.19	157.76	150.00	155.85	409,449
26 Jan 22	154.03999 -3.84	160.97	152.00	160.38	416,985
25 Jan 22	157.88000 -0.95	159.77	153.16	155.00	468,900
24 Jan 22	158.83000 +2.45	159.13	149.70	152.60	769,017
21 Jan 22	156.38000 -4.95	161.03	155.18	160.64	824,561
20 Jan 22	161.33000 -0.55	165.79	160.79	161.90	544,504
19 Jan 22	161.88000 -4.26	165.89	161.85	165.89	351,799
18 Jan 22	166.14000 -4.63	169.60	165.78	168.74	385,318
14 Jan 22	170.77000 -5.65	175.61	167.21	173.65	619,049
13 Jan 22	176.42000 -0.32	179.43	175.85	177.86	305,257
12 Jan 22	176.74001 +0.30	178.33	174.47	176.56	408,410
11 Jan 22	176.44000 +3.98	176.93	172.25	172.25	381,374
10 Jan 22	172.46001 -4.09	174.09	169.75	173.14	655,371
07 Jan 22	176.55000 -3.92	180.85	176.47	180.45	441,840
06 Jan 22	180.47000 -1.95	183.68	179.00	183.68	358,889
05 Jan 22	182.42000 -5.83	192.00	181.90	188.56	589,164
04 Jan 22	188.25000 +4.28	189.35	184.98	186.23	439,973
03 Jan 22	183.97000 +1.79	185.43	181.85	183.35	629,402
31 Dec 21	182.17999 +4.29	183.88	178.24	178.42	653,035
30 Dec 21	177.89000 +1.23	178.93	175.66	176.61	422,283
29 Dec 21	176.66000 +0.85	178.33	175.87	175.87	258,066
28 Dec 21	175.81000 +1.20	178.51	174.02	174.02	341,334
27 Dec 21	174.61000 +3.45	174.92	171.20	171.20	378,032
23 Dec 21	171.16000 +1.91	173.29	170.55	170.58	317,185
22 Dec 21	169.25000 +0.82	170.64	167.94	168.74	707,101
21 Dec 21	168.42999 +4.48	169.37	165.00	165.00	851,360
20 Dec 21	163.95000 -6.69	168.64	162.63	168.18	632,689
17 Dec 21	170.64000 -2.81	173.13	169.66	171.75	1,094,310
16 Dec 21	173.45000 -3.18	179.28	173.30	178.12	622,833
15 Dec 21	176.63000 +1.49	176.87	171.90	171.99	558,438
14 Dec 21	175.14000 +0.54	177.61	173.08	173.61	555,582
13 Dec 21	174.60001 -3.78	178.54	173.15	178.37	592,995
10 Dec 21	178.38000 -0.90	181.34	177.99	180.66	396,900
09 Dec 21	179.28000 +0.45	181.23	177.76	177.76	460,117
08 Dec 21	178.83000 -0.50	180.36	177.96	179.54	441,292
07 Dec 21	179.33000 +3.98	181.61	177.51	177.51	599,786
06 Dec 21	175.35001 +2.51	178.84	174.32	174.94	739,209
03 Dec 21	172.84000 +1.33	175.12	171.25	171.89	824,122
02 Dec 21	171.50999 +6.20	172.95	166.28	166.89	729,367
01 Dec 21	165.31000 -2.56	174.06	165.13	172.60	598,683
30 Nov 21	167.87000 -6.51	173.34	166.36	172.73	1,019,230
29 Nov 21	174.38000 -1.04	177.03	171.46	176.95	554,205
26 Nov 21	175.42000 -4.28	175.83	172.13	173.68	440,279
24 Nov 21	179.70000 -1.55	181.96	178.02	178.93	409,169
23 Nov 21	181.25000 -0.03	182.07	178.79	180.70	387,299
22 Nov 21	181.28000 +3.94	182.31	177.16	177.93	613,706
19 Nov 21	177.34000 +2.78	179.02	174.26	174.47	672,321
18 Nov 21	174.56000 -0.47	176.72	174.01	176.02	455,416
17 Nov 21	175.03000 -4.29	180.30	174.58	179.50	724,822
16 Nov 21	179.32001 +3.30	180.67	176.62	176.62	525,886
15 Nov 21	176.02000 -1.30	178.56	175.82	178.04	510,510
12 Nov 21	177.32001 +3.82	178.19	174.13	174.13	393,796
11 Nov 21	173.50000 -1.50	176.34	173.41	175.61	537,121
10 Nov 21	175.00000 +1.78	177.01	173.20	173.25	622,961
09 Nov 21	173.22000 -2.69	178.20	172.00	176.02	717,647
08 Nov 21	175.91000 -1.09	179.21	174.89	178.52	730,452
05 Nov 21	177.00000 +2.19	180.29	176.52	178.19	457,680
04 Nov 21	174.81000 -2.98	180.79	174.40	178.89	527,620
03 Nov 21	177.78999 +3.44	178.91	174.00	174.21	642,306
02 Nov 21	174.35001 -9.22	182.59	174.01	182.59	665,757
01 Nov 21	183.57001 +6.36	184.98	176.54	176.76	960,910
29 Oct 21	177.21001 -21.85	191.91	174.17	189.00	1,556,680
28 Oct 21	199.06000 +6.19	199.37	193.22	193.67	626,477
27 Oct 21	192.87000 -0.37	198.84	192.26	192.86	659,601
26 Oct 21	193.24001 -0.35	196.87	193.21	194.36	433,892
25 Oct 21	193.59000 +1.47	195.68	191.55	192.30	558,812
22 Oct 21	192.12000 +0.27	194.27	191.01	192.04	373,343
21 Oct 21	191.85001 +2.28	194.24	189.71	190.00	414,744
20 Oct 21	189.57001 +3.80	189.64	185.02	185.54	407,365
19 Oct 21	185.77000 -0.82	188.68	185.00	187.49	319,673
18 Oct 21	186.59000 +2.56	186.84	182.81	182.81	365,566
15 Oct 21	184.03000 -1.76	189.04	184.02	187.98	396,411
14 Oct 21	185.78999 +5.99	187.23	181.25	181.25	509,266
13 Oct 21	179.80000 -1.23	182.20	178.12	181.81	432,421
12 Oct 21	181.03000 +1.62	182.67	179.47	179.62	437,785
11 Oct 21	179.41000 +0.78	183.48	178.14	178.84	321,449
08 Oct 21	178.63000 -2.69	181.96	178.30	180.89	488,116
07 Oct 21	181.32001 +2.20	184.79	180.68	181.29	497,618
06 Oct 21	179.12000 +0.82	180.09	174.68	175.68	493,555
05 Oct 21	178.30000 +0.38	182.88	176.39	177.92	547,980
04 Oct 21	177.92000 -1.31	181.70	177.36	178.80	403,162
01 Oct 21	179.23000 +1.83	181.05	176.15	177.93	531,078
30 Sep 21	177.39999 -5.55	184.31	177.10	183.79	774,828
29 Sep 21	182.95000 -1.51	186.95	182.62	186.26	567,210
28 Sep 21	184.46001 -2.62	188.12	183.84	186.45	454,212
27 Sep 21	187.08000 +2.69	188.70	184.84	184.84	429,520
24 Sep 21	184.39000 -0.89	185.85	183.08	183.90	350,564
23 Sep 21	185.28000 +1.20	188.43	185.00	186.14	391,209
22 Sep 21	184.08000 +4.44	185.35	181.40	181.73	401,933
21 Sep 21	179.64000 -2.60	184.20	179.63	184.20	391,018
20 Sep 21	182.24001 +0.42	182.70	175.95	179.50	576,668
17 Sep 21	181.82001 -3.16	184.80	179.98	182.93	1,183,373
16 Sep 21	184.98000 -2.88	188.60	183.68	188.01	403,280
15 Sep 21	187.86000 +1.42	188.12	184.45	186.20	623,749
14 Sep 21	186.44000 -5.88	193.23	186.13	193.23	359,917
13 Sep 21	192.32001 +4.70	194.42	189.04	190.89	377,776
10 Sep 21	187.62000 -2.72	193.98	187.45	192.08	334,015
09 Sep 21	190.34000 +2.62	192.26	187.34	188.26	321,345
08 Sep 21	187.72000 -4.46	190.64	186.22	190.64	374,999
07 Sep 21	192.17999 -1.89	194.62	190.51	193.16	439,610
03 Sep 21	194.07001 -4.45	197.61	193.82	197.13	242,860
02 Sep 21	198.52000 +2.52	198.60	195.00	196.29	368,588
01 Sep 21	196.00000 -1.76	198.76	195.27	197.97	333,774
31 Aug 21	197.75999 -4.41	202.83	196.44	202.83	616,463
30 Aug 21	202.17000 -1.48	204.11	201.64	203.65	263,432
27 Aug 21	203.64999 +2.56	204.41	201.50	201.50	298,735
26 Aug 21	201.09000 -3.67	204.55	199.79	204.20	342,362
25 Aug 21	204.75999 +1.44	207.79	203.60	204.34	334,166
24 Aug 21	203.32001 +2.22	205.20	201.23	201.23	215,951
23 Aug 21	201.10001 +0.32	202.91	198.68	202.62	283,405
20 Aug 21	200.78000 +3.83	202.36	197.06	198.00	441,685
19 Aug 21	196.95000 -0.91	198.58	193.76	194.20	465,981
18 Aug 21	197.86000 -1.88	202.21	197.60	198.52	499,582
17 Aug 21	199.74001 -7.70	205.26	197.88	204.81	561,400
16 Aug 21	207.44000 -1.72	209.25	204.85	209.25	310,162
13 Aug 21	209.16000 -0.64	211.03	207.91	209.58	260,504
12 Aug 21	209.80000 +1.29	211.74	207.19	209.00	495,337
11 Aug 21	208.50999 +7.46	208.53	200.44	201.21	483,124
10 Aug 21	201.05000 +4.52	202.09	195.55	196.70	272,961
09 Aug 21	196.53000 -4.76	200.88	196.43	198.99	328,818
06 Aug 21	201.28999 +2.19	202.85	199.33	201.20	379,311
05 Aug 21	199.10001 +2.46	200.20	197.81	198.25	356,559
04 Aug 21	196.64000 -2.67	200.26	195.79	197.89	519,268
03 Aug 21	199.31000 +4.71	199.85	191.37	196.03	480,987
02 Aug 21	194.60001 -0.30	201.27	194.56	196.58	602,151
30 Jul 21	194.89999 -0.94	202.49	193.25	194.05	888,415
29 Jul 21	195.84000 +5.93	195.95	190.51	190.51	522,829
28 Jul 21	189.91000 +0.56	192.27	186.51	190.83	319,664
27 Jul 21	189.35001 -1.72	190.45	186.55	188.82	382,393
26 Jul 21	191.07001 -0.77	193.79	189.61	192.24	338,805
23 Jul 21	191.84000 +4.46	192.17	188.46	189.27	316,583
22 Jul 21	187.38000 -5.26	192.10	187.25	192.10	273,992
21 Jul 21	192.64000 +6.12	195.43	189.04	191.15	361,948
20 Jul 21	186.52000 +5.90	187.34	178.73	180.76	515,333
19 Jul 21	180.62000 -5.54	181.75	176.50	181.59	595,971
16 Jul 21	186.16000 -4.63	192.18	185.46	191.00	492,971
15 Jul 21	190.78999 -3.53	193.29	188.14	192.00	475,115
14 Jul 21	194.32001 -0.15	196.84	192.20	195.68	388,730
13 Jul 21	194.47000 -4.29	197.29	193.59	196.89	403,133
12 Jul 21	198.75999 -0.19	199.51	194.78	195.93	424,602
09 Jul 21	198.95000 +5.80	200.97	196.64	197.32	473,043
08 Jul 21	193.14999 -4.72	196.02	189.87	192.67	421,590
07 Jul 21	197.87000 +4.16	199.05	192.76	192.76	473,743
06 Jul 21	193.71001 -1.37	198.21	191.23	196.40	659,640
02 Jul 21	195.08000 -2.22	197.81	194.58	197.12	556,324
01 Jul 21	197.30000 +5.11	197.99	191.81	193.83	616,633
30 Jun 21	192.19000 +1.84	192.43	189.27	189.35	539,284
29 Jun 21	190.35001 +0.46	192.02	189.60	191.64	425,000
28 Jun 21	189.89000 -5.83	194.60	189.15	194.60	497,734
25 Jun 21	195.72000 +5.50	196.99	190.64	191.89	692,784
24 Jun 21	190.22000 +1.90	191.26	186.50	189.85	467,745
23 Jun 21	188.32001 -1.73	192.10	188.29	191.15	379,487
22 Jun 21	190.05000 +2.85	191.46	185.56	186.66	538,726
21 Jun 21	187.20000 +6.54	189.61	182.60	184.25	586,968
18 Jun 21	180.66000 -3.22	181.44	178.29	179.94	696,235
17 Jun 21	183.88000 -2.72	187.37	180.33	186.60	470,171
16 Jun 21	186.60001 -3.02	189.61	184.56	188.52	531,210
15 Jun 21	189.62000 +1.38	190.04	186.96	188.21	625,847
14 Jun 21	188.24001 -4.89	192.50	186.61	191.84	452,712
11 Jun 21	193.13000 +2.19	193.90	191.11	192.82	453,010
10 Jun 21	190.94000 -7.46	200.38	190.41	200.13	966,262
09 Jun 21	198.39999 -4.74	203.65	198.22	202.47	368,090
08 Jun 21	203.14000 +1.89	204.75	200.16	200.90	264,694
07 Jun 21	201.25000 -0.16	203.14	198.98	202.34	291,148
04 Jun 21	201.41000 -0.52	203.11	197.56	203.00	422,954
03 Jun 21	201.92999 -0.84	202.64	198.12	202.64	475,145
02 Jun 21	202.77000 -1.88	204.99	199.75	204.61	903,934
01 Jun 21	204.64999 -6.03	206.38	195.45	206.38	1,975,249
28 May 21	210.67999 -2.30	214.32	208.49	214.32	463,514
27 May 21	212.98000 +4.17	213.49	210.15	211.40	820,697
26 May 21	208.81000 +1.45	209.49	204.58	207.64	609,966
25 May 21	207.36000 -0.92	210.98	206.69	208.78	450,445
24 May 21	208.28000 +1.07	209.50	206.53	209.10	241,168
21 May 21	207.21001 -0.75	212.71	206.36	209.40	529,760
20 May 21	207.96001 +0.10	209.19	204.71	208.42	509,866
19 May 21	207.86000 -6.83	212.75	205.50	211.06	573,183
18 May 21	214.69000 -3.56	218.96	214.59	218.69	476,175
17 May 21	218.25000 -0.85	219.68	214.79	218.99	381,554
14 May 21	219.10001 +0.13	221.68	217.73	220.35	258,728
13 May 21	218.97000 +9.48	220.69	209.55	209.83	510,224
12 May 21	209.49001 -9.98	219.26	208.65	219.07	405,948
11 May 21	219.47000 -7.01	223.42	215.10	222.44	470,385
10 May 21	226.48000 -3.26	231.80	226.04	230.53	445,748
07 May 21	229.74001 +4.86	230.75	221.17	223.12	390,236
06 May 21	224.88000 +0.58	226.08	220.97	225.35	288,861
05 May 21	224.30000 +4.46	225.78	218.56	221.82	475,800
04 May 21	219.84000 -1.16	221.53	214.40	221.00	752,705
03 May 21	221.00000 +15.50	227.45	211.32	212.21	1,992,373
30 Apr 21	205.50000 -7.48	214.49	203.67	208.36	737,682
29 Apr 21	212.98000 +5.28	213.61	208.00	209.33	500,502
28 Apr 21	207.70000 -0.66	209.41	206.40	208.00	489,949
27 Apr 21	208.36000 +1.65	209.80	205.58	206.03	391,304
26 Apr 21	206.71001 +3.37	207.46	203.27	204.17	421,572
23 Apr 21	203.34000 +4.17	203.71	199.41	200.69	647,284
22 Apr 21	199.17000 -1.94	202.73	197.48	200.92	447,495
21 Apr 21	201.11000 +5.06	201.20	195.05	196.51	291,913
20 Apr 21	196.05000 -3.86	200.78	194.24	199.99	487,367
19 Apr 21	199.91000 -4.90	204.13	199.60	204.13	467,066
16 Apr 21	204.81000 +3.14	205.01	202.08	203.09	321,871
15 Apr 21	201.67000 -0.07	203.29	200.27	203.07	360,552
14 Apr 21	201.74001 -0.85	205.02	201.51	201.90	387,101
13 Apr 21	202.59000 -1.52	203.84	198.42	203.07	556,502
12 Apr 21	204.11000 +1.18	206.20	201.29	205.00	429,800
09 Apr 21	202.92999 +4.48	202.97	197.34	199.36	471,992
08 Apr 21	198.45000 +0.71	198.65	194.13	196.82	476,216
07 Apr 21	197.74001 -2.94	201.00	197.06	199.00	399,587
06 Apr 21	200.67999 -0.51	202.94	198.35	200.77	607,158
05 Apr 21	201.19000 +2.91	201.51	197.76	200.13	438,887
01 Apr 21	198.28000 +5.97	199.00	192.57	194.57	501,675
31 Mar 21	192.31000 -2.72	197.36	192.17	194.63	447,386
30 Mar 21	195.03000 +3.76	195.76	190.07	190.57	307,279
29 Mar 21	191.27000 -4.40	196.00	190.07	195.24	452,615
26 Mar 21	195.67000 +3.37	196.38	192.49	194.44	570,138
25 Mar 21	192.30000 +6.90	192.53	183.16	183.70	613,396
24 Mar 21	185.39999 +4.12	188.05	183.71	183.71	785,539
23 Mar 21	181.28000 -1.87	186.59	180.09	181.44	777,895
22 Mar 21	183.14999 -0.59	185.24	180.12	184.49	495,624
19 Mar 21	183.74001 +0.39	185.39	178.75	182.48	1,329,732
18 Mar 21	183.35001 -2.59	186.55	182.82	186.13	854,950
17 Mar 21	185.94000 +3.08	186.02	181.50	182.78	627,138
16 Mar 21	182.86000 -5.46	189.31	181.18	187.23	536,310
15 Mar 21	188.32001 -0.72	189.04	185.04	189.04	429,125
12 Mar 21	189.03999 +3.26	189.59	184.03	186.25	335,370
11 Mar 21	185.78000 +0.79	186.83	181.93	185.02	395,820
10 Mar 21	184.99001 +1.35	188.13	182.91	184.01	546,374
09 Mar 21	183.64000 -3.63	189.13	180.78	186.59	493,415
08 Mar 21	187.27000 +1.16	192.57	185.80	186.52	572,670
05 Mar 21	186.11000 +10.42	186.81	176.46	178.65	569,899
04 Mar 21	175.69000 -6.94	183.18	168.81	182.07	638,807
03 Mar 21	182.63000 +1.15	185.85	180.21	181.59	473,424
02 Mar 21	181.48000 +1.72	183.08	179.27	180.00	554,715
01 Mar 21	179.75999 +4.77	181.08	175.05	177.19	425,530
26 Feb 21	174.99001 +2.39	177.65	172.38	174.08	819,058
25 Feb 21	172.60001 -10.38	183.12	171.30	182.50	679,672
24 Feb 21	182.98000 +5.05	183.49	176.36	177.10	594,080
23 Feb 21	177.92999 +4.23	178.11	169.59	173.57	599,174
22 Feb 21	173.70000 +1.80	175.35	167.12	169.23	603,178
19 Feb 21	171.89999 +5.57	172.66	166.50	166.50	360,162
18 Feb 21	166.33000 -2.12	171.22	165.00	171.22	482,648
17 Feb 21	168.45000 -2.66	171.99	168.02	170.00	594,992
16 Feb 21	171.11000 +1.83	172.01	166.63	172.00	652,821
12 Feb 21	169.28000 +9.57	178.19	167.00	168.04	1,303,008
11 Feb 21	159.71001 -0.20	161.78	157.42	160.09	767,665
10 Feb 21	159.91000 +3.83	160.63	156.00	156.52	865,274
09 Feb 21	156.08000 +2.98	157.84	151.65	152.01	664,480
08 Feb 21	153.10001 +0.58	154.36	150.93	152.69	526,474
05 Feb 21	152.52000 +3.46	153.60	148.50	150.75	570,746
04 Feb 21	149.06000 +0.66	151.22	148.26	148.77	392,754
03 Feb 21	148.39999 +3.08	149.06	145.34	146.41	242,047
02 Feb 21	145.32001 -0.53	147.48	144.98	147.41	515,799
01 Feb 21	145.85001 +2.25	146.56	142.64	145.89	286,992
29 Jan 21	143.60001 -4.69	147.50	141.64	147.50	444,837
28 Jan 21	148.28999 +3.95	149.50	145.11	145.80	441,954
27 Jan 21	144.34000 -4.41	148.42	141.84	146.39	473,582
26 Jan 21	148.75000 -0.07	151.62	146.65	150.83	204,857
25 Jan 21	148.82001 -0.95	151.90	147.74	147.95	373,561
22 Jan 21	149.77000 -1.16	150.64	146.31	149.00	367,219
21 Jan 21	150.92999 -0.28	152.49	149.28	150.80	353,253
20 Jan 21	151.21001 +2.31	152.05	148.25	149.49	347,985
19 Jan 21	148.89999 -0.07	151.32	147.87	151.32	319,063
15 Jan 21	148.97000 -3.00	150.92	147.48	150.92	386,996
14 Jan 21	151.97000 +2.30	153.35	149.94	150.22	436,092
13 Jan 21	149.67000 -1.20	152.05	148.40	151.70	407,157
12 Jan 21	150.87000 +3.29	151.18	147.41	147.41	530,000
11 Jan 21	147.58000 +3.90	148.34	141.59	141.66	793,221
08 Jan 21	143.67999 -0.63	145.67	141.42	145.23	431,590
07 Jan 21	144.31000 +1.34	145.30	142.00	144.06	397,335
06 Jan 21	142.97000 +4.38	144.50	138.88	139.71	550,479
05 Jan 21	138.59000 +2.48	140.27	135.81	136.20	580,018
04 Jan 21	136.11000 -4.84	140.89	134.09	140.77	590,873
31 Dec 20	140.95000 -1.56	142.10	139.59	141.86	363,658
30 Dec 20	142.50999 +3.04	142.84	139.55	139.85	349,347
29 Dec 20	139.47000 -1.02	140.74	137.95	140.31	397,701
28 Dec 20	140.49001 +1.77	141.99	138.85	140.27	332,883
24 Dec 20	138.72000 +1.57	138.87	135.46	136.98	161,808
23 Dec 20	137.14999 +1.48	138.43	136.00	136.51	424,268
22 Dec 20	135.67000 -0.93	138.27	135.36	137.12	490,544
21 Dec 20	136.60001 -1.83	137.54	134.16	135.01	574,456
18 Dec 20	138.42999 +3.18	139.48	135.54	135.86	1,563,036
17 Dec 20	135.25000 +2.64	135.26	132.38	133.08	798,087
16 Dec 20	132.61000 -1.53	135.54	131.33	134.95	642,543
15 Dec 20	134.14000 +2.61	134.63	130.96	133.68	577,236
14 Dec 20	131.53000 -3.22	136.65	131.41	136.08	832,488
11 Dec 20	134.75000 +1.77	137.06	131.97	131.97	579,104
10 Dec 20	132.98000 -1.43	135.15	132.00	132.73	838,727
09 Dec 20	134.41000 +1.64	135.05	132.70	133.67	823,557
08 Dec 20	132.77000 -1.83	134.57	131.02	132.27	432,907
07 Dec 20	134.60001 +1.75	135.35	130.13	131.42	1,044,888
04 Dec 20	132.85001 +0.57	134.53	131.62	132.13	483,812
03 Dec 20	132.28000 +7.52	134.52	127.27	130.87	991,091
02 Dec 20	124.76000 -1.97	129.79	124.16	125.53	684,659
01 Dec 20	126.73000 +0.90	128.73	125.33	127.79	559,819
30 Nov 20	125.83000 -4.72	130.29	125.71	129.66	840,063
27 Nov 20	130.55000 -2.58	132.25	129.39	132.25	244,896
25 Nov 20	133.13000 -1.73	133.71	129.78	133.71	474,388
24 Nov 20	134.86000 +4.36	135.03	131.65	133.00	737,317
23 Nov 20	130.50000 +3.35	131.46	127.87	128.46	547,141
20 Nov 20	127.15000 +0.17	127.39	124.96	126.87	397,396
19 Nov 20	126.98000 -1.27	128.08	124.25	127.78	717,741
18 Nov 20	128.25000 -2.90	132.82	128.24	130.63	493,710
17 Nov 20	131.14999 +2.03	131.68	125.22	127.53	656,116
16 Nov 20	129.12000 +5.98	130.73	124.32	124.88	711,691
13 Nov 20	123.14000 +5.31	123.61	118.76	118.79	523,198
12 Nov 20	117.83000 -1.11	120.29	115.79	119.33	621,261
11 Nov 20	118.94000 -3.86	123.14	117.76	122.93	793,987
10 Nov 20	122.80000 +0.57	126.00	122.54	123.70	792,624
09 Nov 20	122.23000 +1.65	133.21	122.19	127.05	1,117,906
06 Nov 20	120.58000 -1.59	123.47	120.25	121.71	541,678
05 Nov 20	122.17000 +4.08	122.61	118.40	118.40	719,981
04 Nov 20	118.09000 +1.10	119.17	114.51	115.84	908,101
03 Nov 20	116.99000 +2.30	118.08	115.36	116.04	976,013
02 Nov 20	114.69000 +11.50	115.15	105.66	106.46	1,887,086
30 Oct 20	103.19000 +10.14	109.95	98.40	105.92	1,809,118
29 Oct 20	93.05000 +0.84	95.26	90.98	92.21	762,326
28 Oct 20	92.21000 -5.11	96.67	92.04	94.54	512,916
27 Oct 20	97.32000 -2.00	99.86	96.57	99.51	448,316
26 Oct 20	99.32000 -5.36	102.91	98.12	102.77	593,420
23 Oct 20	104.68000 +2.75	105.70	102.91	103.29	471,844
22 Oct 20	101.93000 +2.22	103.54	99.00	100.16	553,705
21 Oct 20	99.71000 -3.18	102.83	99.54	101.91	438,100
20 Oct 20	102.89000 +1.31	105.91	102.44	102.96	377,744
19 Oct 20	101.58000 -3.80	106.38	100.88	105.36	540,321
16 Oct 20	105.38000 +2.38	106.52	102.95	103.55	582,388
15 Oct 20	103.00000 -0.61	103.17	101.92	102.67	378,183
14 Oct 20	103.61000 +1.37	104.64	102.04	103.84	561,050
13 Oct 20	102.24000 -2.91	105.48	101.76	104.70	515,900
12 Oct 20	105.15000 +0.91	106.95	103.76	106.36	445,723
09 Oct 20	104.24000 -4.77	110.00	102.95	110.00	740,923
08 Oct 20	109.01000 +2.63	109.58	107.25	107.63	415,260
07 Oct 20	106.38000 +1.47	108.64	105.49	106.72	368,501
06 Oct 20	104.91000 -2.07	109.16	104.32	107.04	500,882
05 Oct 20	106.98000 +4.79	107.33	103.53	103.53	454,132
02 Oct 20	102.19000 +3.79	102.48	95.53	95.70	504,770
01 Oct 20	98.40000 +0.81	100.18	96.79	99.24	508,823
30 Sep 20	97.59000 +1.32	98.75	95.58	95.65	732,666
29 Sep 20	96.27000 -2.15	98.43	95.61	97.91	407,416
28 Sep 20	98.42000 +4.18	99.60	95.72	97.28	569,702
25 Sep 20	94.24000 -0.57	94.60	92.82	94.00	487,329
24 Sep 20	94.81000 +0.11	95.86	92.17	94.16	524,487
23 Sep 20	94.70000 -1.61	99.43	94.51	97.13	290,437
22 Sep 20	96.31000 +0.43	97.78	95.29	95.67	422,867
21 Sep 20	95.88000 -5.28	98.56	92.56	97.92	584,466
18 Sep 20	101.16000 -2.22	103.82	100.12	102.75	849,454
17 Sep 20	103.38000 +3.09	103.75	100.18	101.97	596,427
16 Sep 20	100.29000 +1.50	102.30	99.41	99.79	527,392
15 Sep 20	98.79000 -1.67	101.68	98.15	100.00	762,594
14 Sep 20	100.46000 +3.52	101.34	97.39	97.88	642,063
11 Sep 20	96.94000 +3.19	97.05	93.84	94.70	532,864
10 Sep 20	93.75000 -0.34	95.62	93.15	94.98	537,944
09 Sep 20	94.09000 +1.55	94.52	91.82	92.00	422,428
08 Sep 20	92.54000 +0.11	94.20	91.27	92.13	499,738
04 Sep 20	92.43000 +1.14	94.10	90.99	91.12	432,475
03 Sep 20	91.29000 -2.63	94.46	90.21	94.37	571,111
02 Sep 20	93.92000 +1.99	94.31	91.48	92.47	522,224
01 Sep 20	91.93000 -0.40	94.06	91.11	92.63	785,113
31 Aug 20	92.33000 -4.00	95.93	92.20	95.93	712,469
28 Aug 20	96.33000 -0.63	97.91	95.56	96.94	675,451
27 Aug 20	96.96000 +3.70	97.86	93.53	94.21	821,289
26 Aug 20	93.26000 -0.06	94.03	92.15	93.54	454,648
25 Aug 20	93.32000 -0.19	94.42	90.45	93.96	629,600
24 Aug 20	93.51000 +3.19	94.47	90.66	90.66	638,372
21 Aug 20	90.32000 +0.47	91.30	89.64	90.04	560,437
20 Aug 20	89.85000 -0.32	91.36	88.15	88.86	530,366
19 Aug 20	90.17000 -0.43	91.46	89.53	91.45	578,014
18 Aug 20	90.60000 -1.05	92.22	90.12	91.57	975,985
17 Aug 20	91.65000 +1.39	92.26	90.00	90.41	782,348
14 Aug 20	90.26000 +1.25	90.93	87.34	87.96	617,417
13 Aug 20	89.01000 -2.43	91.81	88.41	90.21	468,178
12 Aug 20	91.44000 +0.15	92.89	89.39	92.29	753,093
11 Aug 20	91.29000 +0.63	94.42	90.50	92.75	640,729
10 Aug 20	90.66000 +5.01	91.41	86.22	86.29	967,286
07 Aug 20	85.65000 -0.71	90.36	83.07	88.44	1,338,437
06 Aug 20	86.36000 +1.18	87.45	83.86	84.51	1,058,869
05 Aug 20	85.18000 +3.93	85.18	81.43	82.63	943,162
04 Aug 20	81.25000 +1.80	83.85	79.77	79.77	978,437
03 Aug 20	79.45000 -0.40	80.59	78.93	80.01	1,195,531
31 Jul 20	79.85000 -3.44	84.11	79.00	83.91	1,045,603
30 Jul 20	83.29000 -2.72	85.64	83.25	84.82	710,672
29 Jul 20	86.01000 +0.87	87.08	85.54	85.84	903,878
28 Jul 20	85.14000 -2.19	87.70	83.55	85.00	1,681,880
27 Jul 20	87.33000 +2.32	87.40	83.80	84.87	1,554,931
24 Jul 20	85.01000 +1.35	85.54	82.17	83.87	1,553,072
23 Jul 20	83.66000 -0.21	85.76	82.34	83.72	908,306
22 Jul 20	83.87000 +4.45	84.37	78.55	79.09	1,278,388
21 Jul 20	79.42000 +0.64	82.01	78.87	79.10	1,059,662
20 Jul 20	78.78000 +0.30	79.32	77.19	78.68	1,230,231
17 Jul 20	78.48000 +0.55	79.11	77.24	78.24	1,435,100
16 Jul 20	77.93000 +1.39	80.70	75.47	76.04	1,789,900
15 Jul 20	76.54000 +2.33	77.78	75.17	76.64	1,497,400
14 Jul 20	74.21000 -2.39	74.88	67.79	69.89	4,160,700
13 Jul 20	76.60000 +6.13	77.33	69.44	71.81	3,935,200
10 Jul 20	70.47000 -2.65	78.99	69.21	73.26	4,356,700
09 Jul 20	73.12000 -18.27	91.39	68.10	89.41	10,932,400
08 Jul 20	91.39000 -4.59	96.97	89.18	95.48	2,594,100
07 Jul 20	95.98000 -7.28	102.79	95.51	102.00	1,519,000
06 Jul 20	103.26000 +4.05	103.65	100.51	101.65	917,500
02 Jul 20	99.21000 +1.70	102.88	97.88	99.90	542,400
01 Jul 20	97.51000 -4.25	103.20	97.39	101.48	612,800
30 Jun 20	101.76000 +1.96	102.53	97.96	99.36	723,800
29 Jun 20	99.80000 +4.09	100.05	95.97	97.08	538,900
26 Jun 20	95.71000 -2.65	98.29	94.05	97.52	902,560
25 Jun 20	98.36000 -0.93	98.70	94.75	98.20	697,197
24 Jun 20	99.29000 -4.59	103.30	98.62	101.38	1,154,064
23 Jun 20	103.88000 +11.66	104.39	94.41	94.50	3,397,651
22 Jun 20	92.22000 -0.85	93.17	89.89	92.00	461,582
19 Jun 20	93.07000 -1.82	96.97	92.96	96.97	1,136,402
18 Jun 20	94.89000 -0.46	97.35	93.74	94.51	461,256
17 Jun 20	95.35000 -2.90	99.05	94.92	98.17	787,643
16 Jun 20	98.25000 +0.53	103.82	96.98	103.65	849,514
15 Jun 20	97.72000 -0.02	98.57	92.49	93.20	726,528
12 Jun 20	97.74000 +1.77	100.98	94.35	98.67	687,900
11 Jun 20	95.97000 -10.08	100.93	94.75	97.49	1,004,568
10 Jun 20	106.05000 -6.67	112.95	105.94	111.14	870,026
09 Jun 20	112.72000 -2.97	113.60	109.24	111.67	711,436
08 Jun 20	115.69000 +7.04	116.48	112.30	113.32	801,819
05 Jun 20	108.65000 +0.65	116.96	107.53	115.79	1,137,846
04 Jun 20	108.00000 +3.54	108.65	102.12	103.75	1,177,467
03 Jun 20	104.46000 +7.46	104.67	98.36	98.44	848,826
02 Jun 20	97.00000 +3.91	97.34	94.01	94.01	592,473
01 Jun 20	93.09000 -0.11	94.56	92.10	93.14	563,308
29 May 20	93.20000 +0.04	93.74	90.02	92.15	1,488,133
28 May 20	93.16000 -6.27	99.99	92.72	99.40	833,526
27 May 20	99.43000 +5.96	99.79	95.43	98.56	816,283
26 May 20	93.47000 +10.16	94.33	87.30	87.97	1,077,575
22 May 20	83.31000 -0.83	85.17	81.62	84.63	361,659
21 May 20	84.14000 +1.11	85.57	81.44	81.44	500,226
20 May 20	83.03000 +0.59	85.48	81.30	83.77	483,057
19 May 20	82.44000 -3.53	86.54	82.37	85.13	662,527
18 May 20	85.97000 +9.39	86.87	80.41	81.24	803,895
15 May 20	76.58000 +0.62	77.59	74.36	74.94	563,441
14 May 20	75.96000 +2.02	76.56	69.87	72.29	754,488
13 May 20	73.94000 -3.88	77.61	72.79	76.73	874,141
12 May 20	77.82000 -3.08	81.81	77.62	81.21	651,062
11 May 20	80.90000 -3.96	83.35	79.86	83.11	715,754
08 May 20	84.86000 +4.49	85.42	81.35	82.35	672,712
07 May 20	80.37000 +1.39	82.45	79.02	79.95	607,605
06 May 20	78.98000 -3.45	82.56	78.70	81.58	741,129
05 May 20	82.43000 -2.56	86.29	79.05	86.23	1,352,197
04 May 20	84.99000 +1.61	86.12	81.55	82.58	1,001,441
01 May 20	83.38000 -4.34	86.55	82.14	85.42	486,426
30 Apr 20	87.72000 -5.30	90.90	87.59	90.64	477,083
29 Apr 20	93.02000 +5.51	94.63	90.18	90.85	844,737
28 Apr 20	87.51000 +3.77	88.27	85.58	86.52	878,818
27 Apr 20	83.74000 +4.78	84.40	79.50	80.27	953,035
24 Apr 20	78.96000 +1.64	80.36	77.13	77.79	1,090,784
23 Apr 20	77.32000 +2.26	78.55	76.02	76.13	980,820
22 Apr 20	75.06000 +2.01	76.15	73.51	75.16	570,053
21 Apr 20	73.05000 -3.19	75.27	72.51	73.50	721,446
20 Apr 20	76.24000 -3.36	78.49	74.97	75.90	590,596
17 Apr 20	79.60000 +4.86	80.81	78.39	79.17	1,212,325
16 Apr 20	74.74000 -4.56	76.97	72.38	76.54	933,959
15 Apr 20	79.30000 -3.44	79.87	76.40	77.93	579,113
14 Apr 20	82.74000 -0.67	85.72	80.72	84.91	639,032
13 Apr 20	83.41000 -4.60	87.13	81.63	87.13	516,492
09 Apr 20	88.01000 +2.92	90.94	86.25	87.26	941,106
08 Apr 20	85.09000 +3.91	86.09	78.36	80.73	1,083,849
07 Apr 20	81.18000 +7.83	84.67	76.16	80.08	1,611,886
06 Apr 20	73.35000 +11.34	74.17	65.00	65.23	1,360,559
03 Apr 20	62.01000 -2.85	67.06	60.05	64.86	1,078,292
02 Apr 20	64.86000 -2.06	71.93	63.51	68.78	1,638,953
01 Apr 20	66.92000 -9.32	74.38	65.74	72.67	1,218,255
31 Mar 20	76.24000 -3.91	79.62	75.95	79.17	1,034,612
30 Mar 20	80.15000 +2.11	81.52	75.00	78.40	1,101,563
27 Mar 20	78.04000 -4.25	82.00	76.29	81.58	1,117,828
26 Mar 20	82.29000 -0.08	85.36	79.92	83.60	1,176,955
25 Mar 20	82.37000 +5.08	86.35	71.78	77.48	1,410,075
24 Mar 20	77.29000 +13.96	77.63	66.01	66.98	1,183,574
23 Mar 20	63.33000 +4.67	64.53	56.62	58.70	1,289,207
20 Mar 20	58.66000 -7.72	67.64	58.23	66.62	1,745,677
19 Mar 20	66.38000 +1.33	67.78	58.50	64.39	1,785,493
18 Mar 20	65.05000 -20.82	81.81	59.88	81.47	1,463,096
17 Mar 20	85.87000 +0.44	89.39	83.56	86.75	1,216,041
16 Mar 20	85.43000 -11.05	95.13	81.33	87.58	1,332,346
13 Mar 20	96.48000 -0.95	102.73	90.32	101.42	1,663,595
12 Mar 20	97.43000 -11.07	104.83	97.42	103.29	1,231,918
11 Mar 20	108.50000 -8.70	116.20	108.00	115.05	1,163,874
10 Mar 20	117.20000 +4.82	117.22	112.38	115.55	851,530
09 Mar 20	112.38000 -6.19	115.89	110.06	112.32	979,305
06 Mar 20	118.57000 -1.13	119.88	115.35	115.71	1,049,463
05 Mar 20	119.70000 -3.47	121.40	118.87	119.43	682,988
04 Mar 20	123.17000 +5.95	123.21	117.84	119.00	798,124
03 Mar 20	117.22000 -3.64	121.66	116.60	120.90	1,304,386
02 Mar 20	120.86000 -0.29	122.61	118.95	121.59	1,222,987
28 Feb 20	121.15000 -2.19	125.25	118.55	119.67	1,615,458
27 Feb 20	123.34000 -2.49	128.04	121.96	122.77	1,044,309
26 Feb 20	125.83000 +0.47	129.21	125.38	125.79	1,283,422
25 Feb 20	125.36000 -3.43	131.25	124.77	129.89	966,651
24 Feb 20	128.78999 -6.21	132.30	128.27	131.86	887,482
21 Feb 20	135.00000 +0.83	135.09	133.12	133.98	833,680
20 Feb 20	134.17000 +2.84	135.58	130.79	131.24	769,314
19 Feb 20	131.33000 -0.09	133.16	130.71	132.04	778,106
18 Feb 20	131.42000 -6.56	139.31	131.23	136.80	1,082,376
14 Feb 20	137.98000 +5.34	142.61	128.01	132.76	2,264,567
13 Feb 20	132.64000 -0.54	133.75	131.80	132.10	688,053
12 Feb 20	133.17999 +4.93	133.83	129.50	129.54	672,590
11 Feb 20	128.25000 +0.95	129.28	127.07	127.57	712,268
10 Feb 20	127.30000 +0.29	128.10	125.21	126.60	576,974
07 Feb 20	127.01000 -3.49	129.94	126.96	129.94	432,805
06 Feb 20	130.50000 -3.47	135.82	130.49	135.11	508,233
05 Feb 20	133.97000 +0.85	136.26	133.12	133.19	782,552
04 Feb 20	133.12000 -0.05	135.91	132.88	134.98	465,885
03 Feb 20	133.17000 +1.49	133.68	131.26	132.22	572,584
31 Jan 20	131.67999 -3.47	135.68	131.15	135.68	484,778
30 Jan 20	135.14999 -0.38	135.46	132.97	134.10	532,260
29 Jan 20	135.53000 -4.44	140.82	135.19	140.24	499,200
28 Jan 20	139.97000 +0.05	141.80	139.52	141.03	380,905
27 Jan 20	139.92000 -1.94	141.15	137.35	139.02	619,969
24 Jan 20	141.86000 -1.95	144.37	140.81	143.03	530,491
23 Jan 20	143.81000 +2.62	144.05	139.71	140.49	797,380
22 Jan 20	141.19000 -0.10	142.06	140.37	141.91	619,249
21 Jan 20	141.28999 +1.59	141.55	138.38	138.64	827,395
17 Jan 20	139.70000 -0.95	141.15	139.01	140.72	772,862
16 Jan 20	140.64999 +3.15	141.28	138.89	139.80	819,036
15 Jan 20	137.50000 +4.92	137.64	132.01	132.47	973,116
14 Jan 20	132.58000 +2.66	133.00	129.44	129.78	916,817
13 Jan 20	129.92000 +2.92	129.93	126.99	127.00	654,663
10 Jan 20	127.00000 +0.25	128.23	125.94	127.02	723,430
09 Jan 20	126.75000 -0.86	128.54	126.43	128.31	658,281
08 Jan 20	127.61000 -0.40	129.12	127.08	128.22	594,369
07 Jan 20	128.00999 -2.99	132.17	127.65	131.65	743,944
06 Jan 20	131.00000 +0.05	132.13	129.01	130.25	1,035,259
03 Jan 20	130.95000 -3.84	133.47	130.03	133.31	843,671
02 Jan 20	134.78999 -1.59	137.45	134.04	136.55	585,242
31 Dec 19	136.38000 +1.00	136.86	135.04	135.38	318,495
30 Dec 19	135.38000 +0.96	136.37	133.94	134.58	319,184
27 Dec 19	134.42000 -0.05	135.16	134.14	134.84	280,250
26 Dec 19	134.47000 -0.67	135.44	133.37	134.98	226,107
24 Dec 19	135.14000 +0.59	135.43	134.36	134.85	153,824
23 Dec 19	134.55000 -2.14	137.79	134.51	136.48	328,345
20 Dec 19	136.69000 +0.67	138.01	135.74	137.32	686,027
19 Dec 19	136.02000 -0.01	136.45	135.32	136.00	359,918
18 Dec 19	136.03000 +0.72	136.46	134.85	135.73	443,876
17 Dec 19	135.31000 -2.04	137.78	134.95	136.72	504,997
16 Dec 19	137.35001 -0.59	139.45	137.31	138.00	387,602
13 Dec 19	137.94000 -1.12	139.52	137.08	138.70	402,003
12 Dec 19	139.06000 +2.39	139.73	136.52	137.33	463,102
11 Dec 19	136.67000 +3.13	136.94	133.09	133.09	469,604
10 Dec 19	133.53999 -5.34	138.49	133.07	138.16	711,474
09 Dec 19	138.88000 +0.16	140.44	138.44	138.70	654,902
06 Dec 19	138.72000 +0.71	141.40	138.45	140.27	721,242
05 Dec 19	138.00999 +3.18	138.20	134.92	135.20	819,914
04 Dec 19	134.83000 +0.97	136.52	133.47	133.60	629,647
03 Dec 19	133.86000 -3.79	135.96	133.42	135.84	651,649
02 Dec 19	137.64999 -1.72	139.87	137.30	139.87	585,305
29 Nov 19	139.37000 -1.89	141.31	138.92	140.91	246,189
27 Nov 19	141.25999 -0.24	141.93	140.60	141.44	426,070
26 Nov 19	141.50000 +0.07	142.96	140.74	141.79	710,006
25 Nov 19	141.42999 +1.16	142.48	140.75	140.78	651,374
22 Nov 19	140.27000 +1.45	140.72	139.22	139.95	498,804
21 Nov 19	138.82001 -1.19	140.34	138.56	139.33	468,180
20 Nov 19	140.00999 +1.28	141.61	137.45	139.03	601,088
19 Nov 19	138.73000 -3.11	142.29	138.66	142.29	633,838
18 Nov 19	141.84000 +1.53	142.59	139.60	140.65	815,204
15 Nov 19	140.31000 -2.91	144.22	140.03	143.97	927,396
14 Nov 19	143.22000 -3.89	146.82	143.11	146.44	756,547
13 Nov 19	147.11000 -1.82	147.90	145.64	147.90	669,648
12 Nov 19	148.92999 -1.13	151.03	147.19	150.26	749,306
11 Nov 19	150.06000 -1.97	152.72	149.69	150.86	819,894
08 Nov 19	152.03000 -0.09	152.65	151.31	152.14	818,576
07 Nov 19	152.12000 +1.95	153.05	150.48	151.05	1,038,913
06 Nov 19	150.17000 +1.47	150.22	146.73	148.43	727,481
05 Nov 19	148.70000 +1.27	149.70	146.91	148.15	917,629
04 Nov 19	147.42999 +4.40	147.88	143.70	144.25	1,059,884
01 Nov 19	143.03000 -0.35	144.19	142.02	143.61	784,779
31 Oct 19	143.38000 -0.95	143.60	138.44	143.60	961,481
30 Oct 19	144.33000 -0.36	144.80	141.40	143.71	836,758
29 Oct 19	144.69000 -0.51	145.97	144.32	145.15	837,947
28 Oct 19	145.20000 +1.07	146.84	144.15	145.78	1,611,078
25 Oct 19	144.13000 +14.21	146.66	136.00	137.62	3,331,829
24 Oct 19	129.92000 +1.42	130.81	127.17	127.80	1,478,123
23 Oct 19	128.50000 +2.60	128.98	125.50	126.23	1,044,073
22 Oct 19	125.90000 +0.03	126.79	125.21	126.18	958,950
21 Oct 19	125.87000 +0.70	126.92	125.16	126.00	826,832
18 Oct 19	125.17000 +0.09	125.54	123.11	124.67	726,544
17 Oct 19	125.08000 -0.47	126.86	124.37	126.30	552,310
16 Oct 19	125.55000 +0.54	127.29	125.14	125.45	589,944
15 Oct 19	125.01000 +1.75	125.69	123.29	123.49	508,995
14 Oct 19	123.26000 -1.16	123.77	120.76	121.57	474,075
11 Oct 19	124.42000 +1.01	126.39	124.10	124.72	664,876
10 Oct 19	123.41000 +0.28	123.92	122.93	123.59	595,440
09 Oct 19	123.13000 +0.82	123.48	122.46	123.36	636,782
08 Oct 19	122.31000 -1.75	124.11	121.61	122.92	622,819
07 Oct 19	124.06000 +0.00	126.03	122.87	122.91	1,069,803
04 Oct 19	124.06000 +2.11	124.12	122.00	122.64	650,528
03 Oct 19	121.95000 +2.97	122.07	118.96	119.32	1,053,788
02 Oct 19	118.98000 -2.29	120.86	117.52	120.41	836,267
01 Oct 19	121.27000 -2.80	126.18	121.09	125.03	531,883
30 Sep 19	124.07000 +0.49	125.17	123.72	123.80	417,978
27 Sep 19	123.58000 +2.06	124.77	122.68	122.78	542,754
26 Sep 19	121.52000 -0.71	123.40	121.34	122.26	468,057
25 Sep 19	122.23000 +2.09	122.43	120.61	121.01	603,705
24 Sep 19	120.14000 -1.56	122.60	119.83	121.70	844,878
23 Sep 19	121.70000 -1.69	123.50	121.28	122.07	592,502
20 Sep 19	123.39000 -0.84	125.48	122.57	124.53	961,141
19 Sep 19	124.23000 +1.29	125.00	122.54	123.13	639,730
18 Sep 19	122.94000 +0.74	123.54	121.19	122.46	606,769
17 Sep 19	122.20000 -0.25	122.50	121.01	121.62	809,966
16 Sep 19	122.45000 -3.20	125.76	122.00	125.63	816,638
13 Sep 19	125.65000 +0.24	126.79	121.20	123.02	508,894
12 Sep 19	125.41000 -3.67	129.85	125.10	129.85	760,232
11 Sep 19	129.08000 +3.18	129.80	123.13	126.85	664,658
10 Sep 19	125.90000 +4.61	126.43	120.91	121.05	704,720
09 Sep 19	121.29000 +2.48	122.07	119.37	119.59	644,679
06 Sep 19	118.81000 +0.98	119.98	117.82	118.42	445,136
05 Sep 19	117.83000 +2.82	118.68	116.20	116.42	532,357
04 Sep 19	115.01000 +0.67	116.09	114.72	114.99	458,684
03 Sep 19	114.34000 -4.55	117.04	113.04	116.82	730,966
30 Aug 19	118.89000 +2.18	119.78	117.59	117.85	662,273
29 Aug 19	116.71000 +3.53	117.46	114.60	114.74	652,846
28 Aug 19	113.18000 +0.60	113.83	111.03	112.04	376,923
27 Aug 19	112.58000 -1.00	114.37	111.58	114.37	534,506
26 Aug 19	113.58000 +1.49	114.34	112.19	113.34	709,939
23 Aug 19	112.09000 -4.21	116.07	111.52	115.32	645,510
22 Aug 19	116.30000 +0.32	116.90	114.28	116.05	441,986
21 Aug 19	115.98000 +2.95	117.35	115.54	117.26	693,501
20 Aug 19	113.03000 -1.04	114.07	111.93	113.52	667,122
19 Aug 19	114.07000 +2.73	115.31	112.57	112.78	917,379
16 Aug 19	111.34000 +0.89	112.17	108.93	110.45	682,001
15 Aug 19	110.45000 -2.01	112.65	109.71	112.28	949,135
14 Aug 19	112.46000 -2.35	114.52	111.57	113.15	972,514
13 Aug 19	114.81000 +0.88	118.12	113.63	114.32	663,061
12 Aug 19	113.93000 -2.84	116.44	113.78	116.11	1,144,957
09 Aug 19	116.77000 -1.19	118.63	116.60	118.40	540,245
08 Aug 19	117.96000 -0.49	119.61	117.08	118.55	850,930
07 Aug 19	118.45000 +0.92	118.80	115.54	116.20	985,360
06 Aug 19	117.53000 -0.71	119.20	116.60	118.80	804,449
05 Aug 19	118.24000 -2.14	120.58	117.36	119.18	1,038,179
02 Aug 19	120.38000 -2.01	122.81	120.33	122.00	759,759
01 Aug 19	122.39000 -2.30	125.32	121.38	124.39	941,434
31 Jul 19	124.69000 -0.56	126.72	123.68	125.17	901,634
30 Jul 19	125.25000 +0.77	126.13	122.27	124.90	1,355,493
29 Jul 19	124.48000 -4.36	127.46	123.83	127.46	2,400,068
26 Jul 19	128.84000 -27.52	140.56	127.27	138.00	4,420,435
25 Jul 19	156.36000 +1.92	156.60	154.13	154.54	1,008,204
24 Jul 19	154.44000 +0.46	154.86	152.46	153.09	662,280
23 Jul 19	153.98000 +2.17	154.04	151.37	152.96	372,422
22 Jul 19	151.81000 -1.17	153.95	151.30	153.73	829,417
19 Jul 19	152.98000 -1.53	155.26	152.83	154.46	758,398
18 Jul 19	154.50999 +3.56	154.71	149.00	150.89	1,045,601
17 Jul 19	150.95000 +0.91	151.35	149.25	150.51	614,567
16 Jul 19	150.03999 +0.46	151.38	149.35	149.74	413,142
15 Jul 19	149.58000 -1.55	151.85	148.60	151.64	334,471
12 Jul 19	151.13000 +2.17	151.71	148.64	149.59	443,575
11 Jul 19	148.96001 +0.36	149.19	146.08	149.19	301,849
10 Jul 19	148.60001 -1.28	150.56	147.96	150.35	325,186
09 Jul 19	149.88000 -0.39	150.66	147.86	149.72	364,437
08 Jul 19	150.27000 -1.13	152.12	150.11	151.30	593,706
05 Jul 19	151.39999 -1.85	152.35	150.41	152.22	325,239
03 Jul 19	153.25000 +1.78	153.30	150.90	152.12	207,317
02 Jul 19	151.47000 +0.76	151.52	149.02	150.54	389,078
01 Jul 19	150.71001 +3.24	150.89	148.26	149.00	562,186
28 Jun 19	147.47000 +2.38	147.65	145.09	145.09	704,648
27 Jun 19	145.09000 +3.34	145.18	141.56	142.60	421,893
26 Jun 19	141.75000 -0.65	142.38	140.36	142.38	802,716
25 Jun 19	142.39999 -3.53	146.19	142.17	145.52	768,220
24 Jun 19	145.92999 -0.10	146.96	144.72	146.73	609,808
21 Jun 19	146.03000 -2.42	148.66	145.97	148.66	1,150,358
20 Jun 19	148.45000 -0.65	150.42	147.00	150.30	717,507
19 Jun 19	149.10001 -1.56	151.30	148.25	151.05	918,399
18 Jun 19	150.66000 +0.44	153.54	149.37	151.42	482,780
17 Jun 19	150.22000 -2.07	152.51	150.13	152.23	687,295
14 Jun 19	152.28999 +1.68	152.84	149.61	151.39	750,823
13 Jun 19	150.61000 +1.61	150.64	148.68	150.00	579,566
12 Jun 19	149.00000 -0.13	150.00	148.00	149.31	576,292
11 Jun 19	149.13000 +0.07	151.08	148.53	150.50	916,708
10 Jun 19	149.06000 +2.11	149.50	147.23	147.89	529,653
07 Jun 19	146.95000 -0.19	148.83	146.35	147.77	636,978
06 Jun 19	147.14000 +1.61	147.43	144.46	145.32	699,614
05 Jun 19	145.53000 +0.43	146.79	143.33	145.95	556,626
04 Jun 19	145.10001 +6.78	145.14	139.54	139.84	883,514
03 Jun 19	138.32001 +2.77	138.97	134.69	135.44	737,382
31 May 19	135.55000 -5.03	138.18	134.96	138.18	942,364
30 May 19	140.58000 +2.04	140.85	138.47	139.53	511,070
29 May 19	138.53999 -2.91	140.83	137.43	140.83	644,577
28 May 19	141.45000 -4.45	145.88	141.43	145.82	1,020,483
24 May 19	145.89999 +4.19	146.47	142.03	142.40	1,264,635
23 May 19	141.71001 +1.22	141.87	138.26	139.49	933,806
22 May 19	140.49001 -0.54	140.71	138.13	139.73	657,756
21 May 19	141.03000 +3.91	141.04	137.44	137.58	560,228
20 May 19	137.12000 -1.57	137.95	136.59	137.74	691,126
17 May 19	138.69000 -1.62	141.63	138.35	139.27	669,213
16 May 19	140.31000 +4.34	141.49	136.89	137.68	1,248,011
15 May 19	135.97000 +1.76	136.13	131.21	132.89	543,879
14 May 19	134.21001 +3.05	135.12	130.77	131.17	599,603
13 May 19	131.16000 -4.20	133.09	130.05	132.83	774,201
10 May 19	135.36000 +2.52	135.58	130.84	133.03	515,942
09 May 19	132.84000 -1.20	133.78	130.98	132.81	497,071
08 May 19	134.03999 -2.42	136.82	133.95	136.17	400,774
07 May 19	136.46001 -1.32	138.12	134.90	136.63	807,517
06 May 19	137.78000 -1.31	138.34	135.10	136.46	615,687
03 May 19	139.09000 +3.26	139.44	136.11	137.04	413,709
02 May 19	135.83000 +0.48	138.15	135.38	135.59	675,824
01 May 19	135.35001 -0.90	138.49	135.32	136.79	808,145
30 Apr 19	136.25000 +5.69	137.04	133.02	134.37	1,411,839
29 Apr 19	130.56000 +3.56	131.52	126.88	127.21	720,931
26 Apr 19	127.00000 -3.71	130.09	118.25	128.88	1,971,843
25 Apr 19	130.71001 -3.45	134.13	130.14	133.00	1,318,412
24 Apr 19	134.16000 +0.02	134.80	132.47	133.98	1,232,190
23 Apr 19	134.14000 +2.74	134.33	131.54	131.87	880,578
22 Apr 19	131.39999 -0.37	132.18	130.89	131.04	709,922
18 Apr 19	131.77000 +0.90	131.94	130.07	130.65	615,437
17 Apr 19	130.87000 -0.23	132.43	130.38	131.50	395,797
16 Apr 19	131.10001 -0.48	132.52	129.24	131.86	587,542
15 Apr 19	131.58000 -0.55	133.59	131.45	131.80	691,277
12 Apr 19	132.13000 +0.73	133.34	130.75	132.19	467,437
11 Apr 19	131.39999 +0.20	132.06	130.71	130.92	320,861
10 Apr 19	131.20000 -0.11	132.24	129.12	131.00	646,463
09 Apr 19	131.31000 -1.44	132.71	130.64	132.71	595,698
08 Apr 19	132.75000 +1.16	132.83	130.65	131.40	532,123
05 Apr 19	131.59000 +1.90	132.02	129.98	130.25	379,415
04 Apr 19	129.69000 +2.87	129.79	126.42	126.70	532,583
03 Apr 19	126.82000 -0.54	128.25	126.58	128.08	745,072
02 Apr 19	127.36000 -0.52	128.64	127.05	127.52	399,576
01 Apr 19	127.88000 +1.73	128.76	126.51	127.04	537,225
29 Mar 19	126.15000 +0.17	127.44	124.45	125.80	681,503
28 Mar 19	125.98000 -0.15	127.79	124.59	126.40	758,853
27 Mar 19	126.13000 +0.87	127.96	125.19	125.83	1,004,358
26 Mar 19	125.26000 +0.51	126.24	123.30	124.69	875,431
25 Mar 19	124.75000 -0.11	125.75	123.46	124.91	627,602
22 Mar 19	124.86000 -3.28	128.47	124.51	127.66	698,173
21 Mar 19	128.14000 +2.12	128.87	125.68	125.68	522,984
20 Mar 19	126.02000 -1.88	128.19	124.28	127.60	646,845
19 Mar 19	127.90000 -1.61	130.70	127.49	129.76	509,507
18 Mar 19	129.50999 +0.94	129.85	128.13	129.04	545,332
15 Mar 19	128.57001 -0.69	129.87	128.04	129.23	970,482
14 Mar 19	129.25999 -3.74	132.29	128.46	132.05	966,157
13 Mar 19	133.00000 -0.26	133.90	132.74	133.37	680,120
12 Mar 19	133.25999 +0.15	134.06	132.96	133.41	564,062
11 Mar 19	133.11000 +1.03	133.44	131.75	131.81	501,602
08 Mar 19	132.08000 +2.47	132.22	128.79	129.20	1,052,966
07 Mar 19	129.61000 -3.72	132.91	129.04	132.78	1,359,075
06 Mar 19	133.33000 -1.84	136.17	132.85	135.00	650,912
05 Mar 19	135.17000 -3.06	138.32	135.10	137.75	691,997
04 Mar 19	138.23000 +0.75	139.01	136.40	138.34	1,028,388
01 Mar 19	137.48000 +1.36	139.27	136.88	137.71	749,150
28 Feb 19	136.12000 -2.48	138.42	135.77	138.42	599,577
27 Feb 19	138.60001 -1.42	140.38	138.50	140.00	683,332
26 Feb 19	140.02000 -1.38	141.71	139.79	140.55	605,790
25 Feb 19	141.39999 +0.90	142.74	141.10	141.10	707,828
22 Feb 19	140.50000 +0.47	141.26	139.86	140.20	607,992
21 Feb 19	140.03000 +0.26	140.82	138.88	139.77	777,753
20 Feb 19	139.77000 +0.06	141.07	139.12	140.17	811,997
19 Feb 19	139.71001 +0.50	141.16	138.00	138.60	793,757
15 Feb 19	139.21001 +0.41	141.07	138.89	139.80	855,904
14 Feb 19	138.80000 -0.61	139.28	136.83	138.75	888,903
13 Feb 19	139.41000 -3.73	143.17	139.15	143.00	1,144,028
12 Feb 19	143.14000 +5.16	143.97	138.50	138.62	1,781,205
11 Feb 19	137.98000 +2.20	138.46	129.36	135.57	2,428,369
08 Feb 19	135.78000 +7.58	136.82	132.09	136.14	3,807,538
07 Feb 19	128.20000 +0.77	128.97	126.01	127.46	1,723,708
06 Feb 19	127.43000 +0.53	127.72	125.54	126.44	1,220,053
05 Feb 19	126.90000 -0.98	129.48	126.45	127.97	1,608,512
04 Feb 19	127.88000 -0.90	129.10	127.28	128.87	904,931
01 Feb 19	128.78000 -0.01	129.89	127.18	127.79	987,904
31 Jan 19	128.78999 +3.00	128.84	125.28	125.62	1,535,954
30 Jan 19	125.79000 -1.25	127.68	124.40	127.50	1,251,509
29 Jan 19	127.04000 -0.96	128.21	126.13	128.00	1,689,044
28 Jan 19	128.00000 +0.44	128.39	125.88	126.78	891,255
25 Jan 19	127.56000 +0.41	129.17	126.23	128.56	1,117,335
24 Jan 19	127.15000 +2.42	127.22	124.22	124.83	621,885
23 Jan 19	124.73000 -1.99	127.71	123.23	127.41	785,391
22 Jan 19	126.72000 +0.10	127.31	124.00	125.70	1,198,957
18 Jan 19	126.62000 +2.44	126.70	124.02	125.19	738,985
17 Jan 19	124.18000 +1.08	124.68	122.09	122.70	1,173,972
16 Jan 19	123.10000 -0.94	125.28	122.74	124.42	688,376
15 Jan 19	124.04000 -1.97	125.56	121.31	125.00	796,116
14 Jan 19	126.01000 +0.34	127.50	124.55	125.08	865,745
11 Jan 19	125.67000 -0.92	126.01	122.40	123.69	813,311
10 Jan 19	126.59000 -0.82	127.54	125.40	126.81	671,215
09 Jan 19	127.41000 +4.35	128.15	122.74	122.75	1,041,271
08 Jan 19	123.06000 -1.09	125.99	122.33	125.72	895,520
07 Jan 19	124.15000 +2.02	125.86	121.15	122.65	1,033,326
04 Jan 19	122.13000 +5.23	123.57	118.45	118.53	1,041,605
03 Jan 19	116.90000 -1.70	118.31	115.58	117.57	651,586
02 Jan 19	118.60000 +1.64	119.77	114.36	114.94	1,192,433
31 Dec 18	116.96000 -0.24	119.49	115.15	118.07	698,826
28 Dec 18	117.20000 -0.66	119.31	115.76	118.22	762,167
27 Dec 18	117.86000 +0.76	117.86	112.64	115.43	777,471
26 Dec 18	117.10000 +5.79	117.20	109.35	111.62	1,005,982
24 Dec 18	111.31000 -1.90	114.48	110.79	112.05	540,701
21 Dec 18	113.21000 -2.29	118.64	112.82	116.20	1,747,479
20 Dec 18	115.50000 -1.47	118.79	114.30	116.34	1,180,598
19 Dec 18	116.97000 -1.41	123.82	116.46	118.28	1,226,253
18 Dec 18	118.38000 +2.63	119.90	115.93	116.50	1,173,867
17 Dec 18	115.75000 -1.23	119.72	115.00	116.48	938,179
14 Dec 18	116.98000 -1.22	119.47	116.28	117.08	872,763
13 Dec 18	118.20000 -0.71	119.96	117.68	119.53	780,414
12 Dec 18	118.91000 -0.34	122.95	118.83	120.71	1,231,430
11 Dec 18	119.25000 -0.73	122.68	118.69	122.11	999,409
10 Dec 18	119.98000 -0.46	121.37	118.25	120.15	1,233,715
07 Dec 18	120.44000 -2.57	122.50	119.12	122.20	1,114,497
06 Dec 18	123.01000 +1.71	123.20	116.67	118.23	1,487,602
04 Dec 18	121.30000 -5.01	126.86	121.13	125.63	1,091,774
03 Dec 18	126.31000 -1.75	130.68	124.67	130.23	1,725,149
30 Nov 18	128.06000 +0.68	128.28	126.12	127.34	822,434
29 Nov 18	127.38000 -3.51	130.92	126.11	129.85	760,308
28 Nov 18	130.89000 +4.39	131.21	122.75	126.29	1,042,008
27 Nov 18	126.50000 -2.25	129.45	125.75	128.03	811,823
26 Nov 18	128.75000 +1.91	129.91	127.44	128.91	850,160
23 Nov 18	126.84000 +0.49	127.91	125.31	125.85	224,564
21 Nov 18	126.35000 +1.75	128.19	124.60	125.25	683,441
20 Nov 18	124.60000 +0.24	127.48	122.53	122.53	738,717
19 Nov 18	124.36000 +0.84	125.16	122.34	123.90	1,177,349
16 Nov 18	123.52000 -0.21	124.55	122.38	123.44	657,207
15 Nov 18	123.73000 +2.32	124.70	119.09	120.65	1,221,067
14 Nov 18	121.41000 -1.84	125.85	121.26	124.51	1,097,417
13 Nov 18	123.25000 +1.72	125.96	121.85	122.23	1,070,745
12 Nov 18	121.53000 -4.12	125.04	121.35	124.26	887,874
09 Nov 18	125.65000 -1.58	128.76	123.83	127.06	981,134
08 Nov 18	127.23000 +0.84	128.64	123.52	125.26	1,600,323
07 Nov 18	126.39000 -0.16	127.99	124.54	127.99	849,654
06 Nov 18	126.55000 -1.38	129.44	125.90	127.62	1,320,123
05 Nov 18	127.93000 -3.85	132.22	126.87	131.29	1,185,374
02 Nov 18	131.78000 +0.07	133.29	128.54	132.41	1,641,151
01 Nov 18	131.71001 +6.98	132.73	124.91	125.43	2,452,605
31 Oct 18	124.73000 +0.79	128.62	123.21	125.42	2,217,441
30 Oct 18	123.94000 +7.66	124.14	115.39	116.05	3,093,089
29 Oct 18	116.28000 +1.25	119.39	114.89	115.85	5,546,921
26 Oct 18	115.03000 -36.04	126.43	113.45	124.06	9,601,798
25 Oct 18	151.07001 +3.56	151.79	148.51	148.99	1,778,244
24 Oct 18	147.50999 -3.70	153.88	147.28	150.42	1,518,427
23 Oct 18	151.21001 +2.83	151.60	143.68	146.30	1,842,728
22 Oct 18	148.38000 -1.93	151.23	148.10	150.99	939,154
19 Oct 18	150.31000 -1.98	152.48	148.47	152.01	802,158
18 Oct 18	152.28999 -3.66	155.99	151.50	155.54	802,760
17 Oct 18	155.95000 -0.30	156.75	152.56	155.38	1,042,826
16 Oct 18	156.25000 +0.92	156.91	153.61	155.87	1,284,192
15 Oct 18	155.33000 -0.79	157.18	153.92	153.92	1,517,552
12 Oct 18	156.12000 -1.10	159.57	153.88	159.57	1,325,491
11 Oct 18	157.22000 -2.41	161.44	157.16	159.00	843,781
10 Oct 18	159.63000 -1.04	162.96	159.39	161.65	1,201,954
09 Oct 18	160.67000 -8.68	164.77	160.27	162.01	1,319,243
08 Oct 18	169.35001 +1.26	169.59	167.20	168.08	732,789
05 Oct 18	168.09000 -3.02	172.43	167.21	171.19	1,212,658
04 Oct 18	171.11000 +0.26	171.99	169.87	170.06	754,047
03 Oct 18	170.85001 +0.82	172.10	168.13	170.30	1,971,292
02 Oct 18	170.03000 -3.67	174.45	169.57	173.05	1,094,217
01 Oct 18	173.70000 -1.65	176.74	173.59	175.91	730,356
28 Sep 18	175.35001 -3.98	179.74	173.82	179.36	1,023,008
27 Sep 18	179.33000 -1.26	180.80	179.09	180.39	780,518
26 Sep 18	180.59000 -0.79	182.15	180.39	181.68	860,519
25 Sep 18	181.38000 -1.58	183.72	180.98	182.90	723,305
24 Sep 18	182.96001 -3.64	186.77	182.61	185.53	936,419
21 Sep 18	186.60001 +0.42	187.63	185.95	186.53	899,154
20 Sep 18	186.17999 -1.15	188.87	185.50	188.00	1,052,067
19 Sep 18	187.33000 +2.06	189.20	185.78	186.68	816,773
18 Sep 18	185.27000 -1.64	187.60	184.34	186.58	1,173,340
17 Sep 18	186.91000 -0.19	188.83	186.73	187.10	973,232
14 Sep 18	187.10001 +1.21	188.03	185.24	186.60	1,021,214
13 Sep 18	185.89000 +0.33	186.72	183.26	186.31	1,508,356
12 Sep 18	185.56000 -4.18	188.83	183.96	188.02	1,900,141
11 Sep 18	189.74001 -0.03	191.68	188.43	189.75	504,610
10 Sep 18	189.77000 +1.15	190.88	188.21	190.11	548,351
07 Sep 18	188.62000 -2.10	190.94	188.19	189.85	574,299
06 Sep 18	190.72000 -0.28	192.45	190.18	190.30	532,600
05 Sep 18	191.00000 +0.84	192.35	189.27	189.50	578,638
04 Sep 18	190.16000 -1.43	192.26	189.83	191.20	1,020,283
31 Aug 18	191.59000 -1.64	194.19	189.95	193.11	626,558
30 Aug 18	193.23000 -2.75	195.88	192.36	195.51	521,596
29 Aug 18	195.98000 +3.12	196.30	192.00	192.85	699,757
28 Aug 18	192.86000 -0.07	193.64	192.13	193.53	413,095
27 Aug 18	192.92999 +2.52	194.08	190.24	191.21	497,610
24 Aug 18	190.41000 -0.48	191.64	190.12	191.28	715,478
23 Aug 18	190.89000 -2.09	193.78	190.69	193.18	685,421
22 Aug 18	192.98000 -0.43	194.90	191.57	193.01	707,928
21 Aug 18	193.41000 +2.90	193.79	190.27	192.42	669,988
20 Aug 18	190.50999 +0.45	192.45	190.15	190.97	669,464
17 Aug 18	190.06000 +1.94	191.17	187.87	188.44	690,299
16 Aug 18	188.12000 +3.04	189.93	184.91	186.55	1,160,764
15 Aug 18	185.08000 +3.22	185.22	180.45	181.48	1,047,112
14 Aug 18	181.86000 -0.03	184.11	180.74	181.30	710,168
13 Aug 18	181.89000 -0.43	184.16	180.58	182.11	1,159,915
10 Aug 18	182.32001 -1.97	185.98	180.71	183.70	1,099,658
09 Aug 18	184.28999 -1.81	187.42	183.86	186.44	1,130,693
08 Aug 18	186.10001 -0.77	187.75	185.66	186.25	854,315
07 Aug 18	186.87000 -0.16	190.04	186.68	187.58	1,032,079
06 Aug 18	187.03000 +0.42	188.11	186.35	187.45	1,152,833
03 Aug 18	186.61000 +0.19	188.20	185.33	187.09	1,028,578
02 Aug 18	186.42000 -2.97	188.73	185.77	187.58	1,464,923
01 Aug 18	189.39000 +1.03	191.39	188.36	189.00	1,520,850
31 Jul 18	188.36000 +3.66	189.57	184.10	185.70	1,205,612
30 Jul 18	184.70000 +1.64	186.89	182.50	182.53	1,804,408
27 Jul 18	183.06000 +3.75	185.51	177.43	178.53	3,309,155
26 Jul 18	179.31000 -38.06	189.11	177.00	189.11	7,360,529
25 Jul 18	217.37000 -2.18	220.33	214.56	219.79	1,991,928
24 Jul 18	219.55000 +2.27	220.83	216.34	217.41	1,456,762
23 Jul 18	217.28000 -6.95	224.18	216.74	223.18	1,153,293
20 Jul 18	224.23000 +0.98	225.06	221.80	221.80	852,527
19 Jul 18	223.25000 -1.13	224.34	222.66	224.05	660,057
18 Jul 18	224.38000 +0.01	225.61	222.76	224.01	628,615
17 Jul 18	224.37000 +2.85	224.71	220.94	221.00	482,755
16 Jul 18	221.52000 -2.34	224.34	220.51	223.97	889,996
13 Jul 18	223.86000 +0.56	225.66	221.63	223.33	938,529
12 Jul 18	223.30000 -1.54	226.31	220.48	225.86	2,168,611
11 Jul 18	224.84000 +5.77	228.49	217.70	217.83	2,242,372
10 Jul 18	219.07001 -1.77	220.78	217.93	220.78	491,784
09 Jul 18	220.84000 +2.10	222.13	218.70	220.01	425,989
06 Jul 18	218.74001 +1.28	220.31	217.06	217.96	486,208
05 Jul 18	217.46001 +2.43	217.60	214.51	215.27	414,605
03 Jul 18	215.03000 +1.17	216.51	214.46	215.00	405,667
02 Jul 18	213.86000 -0.41	214.20	211.48	212.38	839,688
29 Jun 18	214.27000 +2.93	215.81	210.86	212.36	1,150,079
28 Jun 18	211.34000 -0.56	212.54	208.87	212.54	874,995
27 Jun 18	211.89999 -1.60	214.31	210.43	212.86	1,207,065
26 Jun 18	213.50000 +2.00	214.27	211.32	212.51	604,072
25 Jun 18	211.50000 -0.37	211.87	209.00	211.87	640,434
22 Jun 18	211.87000 +0.96	212.22	208.20	211.06	973,375
21 Jun 18	210.91000 +0.20	212.09	209.87	211.42	784,760
20 Jun 18	210.71001 +0.12	212.59	209.81	211.22	571,613
19 Jun 18	210.59000 +0.44	210.85	207.85	207.85	859,266
18 Jun 18	210.14999 -2.86	212.12	209.55	210.96	976,009
15 Jun 18	213.00999 -1.10	213.13	210.84	212.71	824,345
14 Jun 18	214.11000 +4.50	214.64	209.98	210.00	780,779
13 Jun 18	209.61000 -4.34	214.48	209.46	214.03	903,274
12 Jun 18	213.95000 +2.99	214.20	210.49	210.76	603,571
11 Jun 18	210.96001 +0.52	212.64	210.23	210.77	556,150
08 Jun 18	210.44000 +2.47	210.67	207.52	207.84	446,363
07 Jun 18	207.97000 +2.15	208.22	205.61	205.99	652,707
06 Jun 18	205.82001 +0.02	205.87	202.75	204.84	803,357
05 Jun 18	205.80000 -1.04	207.92	205.62	206.97	527,552
04 Jun 18	206.84000 +2.49	207.40	203.88	205.54	1,071,583
01 Jun 18	204.35001 +0.31	205.71	203.04	204.53	850,022
31 May 18	204.03999 -4.53	208.75	203.87	208.75	861,183
30 May 18	208.57001 -2.07	211.32	207.72	210.91	575,460
29 May 18	210.64000 -2.72	212.27	208.62	211.41	780,882
25 May 18	213.36000 +0.97	215.47	211.55	211.95	799,306
24 May 18	212.39000 -2.48	215.54	210.95	214.36	632,453
23 May 18	214.87000 -0.22	215.93	213.37	214.66	436,873
22 May 18	215.09000 -1.03	217.57	214.70	215.72	780,701
21 May 18	216.12000 -0.03	218.82	215.41	216.99	1,111,083
18 May 18	216.14999 +4.31	217.24	211.26	212.14	1,838,572
17 May 18	211.84000 +1.29	212.59	209.88	210.93	794,382
16 May 18	210.55000 +1.57	210.97	206.74	208.30	887,440
15 May 18	208.98000 -1.66	210.05	207.87	209.96	885,035
14 May 18	210.64000 -2.94	213.89	209.52	213.89	1,502,691
11 May 18	213.58000 +2.05	215.48	210.92	211.53	1,221,291
10 May 18	211.53000 +1.15	213.18	210.51	212.14	598,093
09 May 18	210.38000 -3.05	214.01	209.14	214.01	1,094,899
08 May 18	213.42999 -1.98	217.15	211.89	216.11	773,943
07 May 18	215.41000 -0.95	218.27	214.50	216.60	579,295
04 May 18	216.36000 +0.94	219.39	213.90	213.93	737,701
03 May 18	215.42000 +3.11	215.55	211.49	212.33	932,063
02 May 18	212.31000 -3.55	216.63	212.02	214.81	961,214
01 May 18	215.86000 +5.98	216.22	207.79	209.75	1,302,029
30 Apr 18	209.88000 -7.48	216.48	209.47	214.47	1,861,051
27 Apr 18	217.36000 -9.84	227.71	216.67	220.50	3,139,891
26 Apr 18	227.20000 +0.08	227.80	223.81	227.79	1,132,764
25 Apr 18	227.12000 -0.13	227.98	221.96	227.43	1,032,068
24 Apr 18	227.25000 -8.68	236.49	225.96	236.49	1,316,940
23 Apr 18	235.92999 +0.36	237.19	232.50	236.16	613,938
20 Apr 18	235.57001 -5.41	241.99	235.05	241.45	1,156,690
19 Apr 18	240.98000 -4.96	245.79	238.52	245.45	648,463
18 Apr 18	245.94000 +2.46	247.13	242.33	244.40	645,091
17 Apr 18	243.48000 +3.94	244.14	240.37	241.73	620,539
16 Apr 18	239.53999 +0.34	241.96	238.63	240.77	640,842
13 Apr 18	239.20000 -0.37	241.03	237.95	240.45	399,098
12 Apr 18	239.57001 +1.06	240.69	237.29	238.99	718,063
11 Apr 18	238.50999 -0.32	239.83	236.96	237.15	330,558
10 Apr 18	238.83000 +3.46	240.02	236.09	238.12	475,469
09 Apr 18	235.37000 -0.71	239.47	235.15	238.44	554,068
06 Apr 18	236.08000 -3.42	239.69	234.19	238.36	606,586
05 Apr 18	239.50000 +0.59	241.09	237.25	239.65	852,918
04 Apr 18	238.91000 +8.21	239.10	226.84	227.85	935,187
03 Apr 18	230.70000 +3.09	231.41	228.05	228.31	545,021
02 Apr 18	227.61000 -4.61	232.22	223.99	232.22	778,736
29 Mar 18	232.22000 +3.33	233.61	228.92	230.41	563,688
28 Mar 18	228.89000 +0.99	231.52	227.37	227.90	687,362
27 Mar 18	227.89999 -6.30	235.36	226.62	235.36	1,187,275
26 Mar 18	234.20000 +3.63	237.87	230.95	234.59	917,091
23 Mar 18	230.57001 -9.71	241.60	230.04	240.98	1,157,788
22 Mar 18	240.28000 -6.82	246.98	239.47	246.06	742,087
21 Mar 18	247.10001 +0.31	249.65	245.69	247.18	410,380
20 Mar 18	246.78999 +3.77	247.11	243.01	243.98	669,032
19 Mar 18	243.02000 -4.88	247.80	241.83	247.02	430,450
16 Mar 18	247.89999 +1.50	248.74	245.15	246.25	497,578
15 Mar 18	246.39999 -2.49	250.25	245.57	249.36	426,322
14 Mar 18	248.89000 -1.70	251.69	247.62	251.20	487,367
13 Mar 18	250.59000 +2.66	253.55	248.91	249.81	1,103,903
12 Mar 18	247.92999 +2.93	248.81	245.00	245.00	668,869
09 Mar 18	245.00000 +4.92	245.08	239.79	241.25	590,093
08 Mar 18	240.08000 +2.86	240.64	237.66	237.66	487,540
07 Mar 18	237.22000 -4.07	241.35	236.99	239.15	486,082
06 Mar 18	241.28999 +2.85	241.34	237.89	239.10	629,666
05 Mar 18	238.44000 +1.88	238.90	235.15	235.96	631,916
02 Mar 18	236.56000 -4.54	238.88	233.68	238.54	1,196,514
01 Mar 18	241.10001 +1.22	243.62	237.06	239.87	1,010,943
28 Feb 18	239.88000 -6.66	247.50	239.88	246.78	1,118,553
27 Feb 18	246.53999 -4.00	253.01	246.54	251.10	606,904
26 Feb 18	250.53999 -0.85	252.38	247.87	251.93	564,627
23 Feb 18	251.39000 +2.39	251.58	247.04	250.00	669,069
22 Feb 18	249.00000 +2.60	250.36	246.18	247.13	699,035
21 Feb 18	246.39999 -0.67	250.00	246.01	247.00	592,675
20 Feb 18	247.07001 -2.69	251.88	246.70	250.00	894,306
16 Feb 18	249.75999 -2.74	252.20	249.34	251.80	1,046,496
15 Feb 18	252.50000 -1.00	254.46	250.42	254.46	867,829
14 Feb 18	253.50000 +2.22	253.77	249.23	249.49	670,097
13 Feb 18	251.28000 -3.27	254.35	249.17	253.74	960,813
12 Feb 18	254.55000 +5.09	257.46	248.29	253.02	1,516,711
09 Feb 18	249.46001 -7.11	261.49	238.63	259.00	2,147,035
08 Feb 18	256.57001 -11.09	268.25	255.97	267.12	1,017,331
07 Feb 18	267.66000 -0.39	270.92	266.06	267.04	746,926
06 Feb 18	268.04999 +4.70	268.33	255.61	257.91	1,372,358
05 Feb 18	263.35001 -7.23	271.83	262.77	269.24	857,399
02 Feb 18	270.57999 -5.50	275.93	268.81	274.40	922,430
01 Feb 18	276.07999 -4.98	280.80	275.06	280.27	641,274
31 Jan 18	281.06000 +2.72	281.48	277.16	280.00	645,244
30 Jan 18	278.34000 -0.80	280.65	275.98	276.93	481,657
29 Jan 18	279.14001 -1.55	281.29	278.45	280.12	618,915
26 Jan 18	280.69000 +3.92	281.00	276.79	277.63	655,354
25 Jan 18	276.76999 +2.21	276.95	272.45	274.49	597,568
24 Jan 18	274.56000 -4.25	280.98	274.13	280.08	614,023
23 Jan 18	278.81000 -0.75	280.64	278.08	280.17	573,472
22 Jan 18	279.56000 +0.42	280.80	277.93	279.28	571,135
19 Jan 18	279.14001 +1.01	279.92	276.96	279.15	507,350
18 Jan 18	278.13000 +0.33	278.81	276.89	277.69	326,260
17 Jan 18	277.79999 +3.31	278.31	274.63	276.16	438,826
16 Jan 18	274.48999 +0.42	277.95	274.46	275.71	506,738
12 Jan 18	274.07001 +2.35	274.79	269.92	271.39	667,729
11 Jan 18	271.72000 -0.37	272.93	269.25	272.13	664,679
10 Jan 18	272.09000 -7.70	279.69	270.66	279.40	851,975
09 Jan 18	279.79001 +0.64	282.21	278.44	278.54	612,949
08 Jan 18	279.14999 +2.48	279.41	275.42	276.84	468,600
05 Jan 18	276.67001 +1.41	278.40	274.25	276.42	543,775
04 Jan 18	275.26001 +0.12	277.00	274.62	275.22	373,555
03 Jan 18	275.14001 -0.86	276.87	274.25	275.71	437,002
02 Jan 18	276.00000 +0.10	277.04	273.47	277.04	454,216
29 Dec 17	275.89999 -0.24	278.48	275.80	276.56	310,533
28 Dec 17	276.14001 +2.70	276.50	273.12	273.97	359,373
27 Dec 17	273.44000 -3.01	277.28	273.41	276.38	337,480
26 Dec 17	276.45001 -0.01	277.98	275.87	276.49	332,121
22 Dec 17	276.45999 -1.40	278.58	275.28	276.85	413,871
21 Dec 17	277.85999 +0.31	279.77	277.19	277.95	560,877
20 Dec 17	277.54999 +0.99	279.03	276.01	277.00	516,954
19 Dec 17	276.56000 +1.42	277.60	274.22	275.42	536,693
18 Dec 17	275.14001 +0.43	276.52	271.54	272.51	489,828
15 Dec 17	274.70999 +1.15	275.52	273.20	275.01	618,055
14 Dec 17	273.56000 -1.95	276.47	272.26	274.72	437,379
13 Dec 17	275.51001 +0.17	277.82	274.15	275.23	530,180
12 Dec 17	275.34000 -2.03	279.84	275.20	277.94	577,501
11 Dec 17	277.37000 -3.20	280.49	276.79	280.37	376,644
08 Dec 17	280.57001 +0.25	282.32	279.34	281.44	329,444
07 Dec 17	280.32001 +2.65	281.58	277.02	277.81	414,175
06 Dec 17	277.67001 -3.59	281.57	277.45	280.97	481,193
05 Dec 17	281.26001 -3.39	284.71	279.22	284.12	428,179
04 Dec 17	284.64999 -0.17	286.85	282.93	285.05	870,955
01 Dec 17	284.82001 +2.21	286.29	279.09	283.10	653,556
30 Nov 17	282.60999 +3.51	283.22	278.68	280.17	631,461
29 Nov 17	279.10001 -0.99	280.22	278.46	279.92	367,327
28 Nov 17	280.09000 +4.56	280.46	276.21	276.72	333,096
27 Nov 17	275.53000 -0.02	277.68	274.67	276.60	465,224
24 Nov 17	275.54999 +1.54	275.98	273.28	274.55	146,216
22 Nov 17	274.01001 -0.24	275.48	273.03	274.44	346,564
21 Nov 17	274.25000 -2.49	279.85	273.05	275.64	544,871
20 Nov 17	276.73999 +4.54	278.20	272.75	272.75	715,954
17 Nov 17	272.20001 +1.55	272.46	269.46	270.34	222,964
16 Nov 17	270.64999 +3.55	271.69	267.04	268.13	363,506
15 Nov 17	267.10001 -0.04	268.06	263.89	266.51	394,886
14 Nov 17	267.14001 +2.12	267.63	261.66	263.75	365,293
13 Nov 17	265.01999 +1.17	265.57	263.29	264.03	318,041
10 Nov 17	263.85001 -0.76	265.42	263.43	264.35	274,537
09 Nov 17	264.60999 +1.13	264.85	261.95	262.36	351,860
08 Nov 17	263.48001 +2.56	263.67	259.76	261.10	372,169
07 Nov 17	260.92001 +0.30	261.50	259.21	260.49	252,307
06 Nov 17	260.62000 +3.29	262.06	256.90	258.09	538,299
03 Nov 17	257.32999 -0.46	259.95	256.32	258.11	313,829
02 Nov 17	257.79001 -4.66	262.46	256.36	261.49	597,137
01 Nov 17	262.45001 +0.69	263.31	260.94	261.39	397,285
31 Oct 17	261.76001 -1.20	264.43	261.27	262.48	534,738
30 Oct 17	262.95999 -1.38	264.90	262.08	264.23	799,467
27 Oct 17	264.34000 +1.36	268.46	262.00	262.07	864,829
26 Oct 17	262.98001 -0.17	264.71	261.10	264.71	1,496,561
25 Oct 17	263.14999 -3.36	266.68	261.63	266.68	454,373
24 Oct 17	266.51001 +2.37	267.12	262.33	264.09	584,863
23 Oct 17	264.14001 -0.38	265.98	263.38	265.69	403,822
20 Oct 17	264.51999 +3.48	264.68	261.01	262.21	356,924
19 Oct 17	261.04001 +1.04	262.30	257.79	259.48	488,880
18 Oct 17	260.00000 +1.27	260.69	258.28	258.28	403,047
17 Oct 17	258.73001 +1.55	259.33	257.13	257.30	316,853
16 Oct 17	257.17999 +2.19	257.64	255.00	255.89	217,043
13 Oct 17	254.99001 -3.25	258.15	253.19	257.40	513,814
12 Oct 17	258.23999 +1.18	258.28	256.49	257.05	396,543
11 Oct 17	257.06000 +2.23	257.22	254.26	254.71	341,189
10 Oct 17	254.83000 -1.91	257.97	254.38	257.44	443,667
09 Oct 17	256.73999 -0.03	257.65	256.34	257.19	316,200
06 Oct 17	256.76999 +0.63	257.38	255.11	255.11	419,112
05 Oct 17	256.14001 -0.77	258.36	254.43	258.00	559,552
04 Oct 17	256.91000 +4.89	257.21	251.56	251.80	666,478
03 Oct 17	252.02000 +2.98	252.48	247.97	249.82	1,020,526
02 Oct 17	249.03999 +1.53	251.23	247.51	248.16	794,568
29 Sep 17	247.50999 -0.57	248.63	245.81	247.39	756,333
28 Sep 17	248.08000 +3.11	248.73	245.49	245.49	566,475
27 Sep 17	244.97000 -0.75	247.47	243.75	246.28	399,822
26 Sep 17	245.72000 +0.69	247.94	245.04	245.04	399,947
25 Sep 17	245.03000 -0.64	245.94	243.79	244.87	608,936
22 Sep 17	245.67000 -8.44	248.74	242.49	248.24	1,162,454
21 Sep 17	254.11000 -1.89	256.75	254.03	256.00	297,600
20 Sep 17	256.00000 +1.55	256.22	254.09	254.45	348,382
19 Sep 17	254.45000 +0.11	254.49	251.14	252.57	503,617
18 Sep 17	254.34000 -0.33	258.28	253.69	255.06	615,419
15 Sep 17	254.67000 +0.91	254.79	253.20	253.58	473,350
14 Sep 17	253.75999 -2.61	256.21	253.34	255.87	439,418
13 Sep 17	256.37000 -3.32	259.69	255.59	259.69	328,642
12 Sep 17	259.69000 +1.62	259.84	257.77	258.61	325,374
11 Sep 17	258.07001 +0.15	259.91	256.93	259.00	403,614
08 Sep 17	257.92001 +5.39	258.38	252.22	252.50	603,400
07 Sep 17	252.53000 -3.03	255.88	250.70	255.88	646,026
06 Sep 17	255.56000 +0.80	256.33	253.25	255.04	460,693
05 Sep 17	254.75999 -0.04	255.46	253.98	253.98	466,235
01 Sep 17	254.80000 +1.68	255.54	252.51	253.20	445,592
31 Aug 17	253.12000 +2.27	254.75	252.16	252.45	399,250
30 Aug 17	250.85001 +2.28	251.04	248.09	248.81	316,746
29 Aug 17	248.57001 +1.45	248.63	245.65	245.90	328,839
28 Aug 17	247.12000 +0.06	248.39	246.95	247.58	228,827
25 Aug 17	247.06000 +1.16	248.46	245.43	247.10	299,945
24 Aug 17	245.89999 -2.16	249.29	244.77	248.64	329,901
23 Aug 17	248.06000 -1.52	249.67	245.47	248.60	354,797
22 Aug 17	249.58000 +2.67	250.38	246.72	247.00	310,382
21 Aug 17	246.91000 -2.06	249.16	246.87	248.52	288,384
18 Aug 17	248.97000 +0.87	249.35	246.73	247.52	602,384
17 Aug 17	248.10001 -4.01	252.16	248.06	251.74	488,890
16 Aug 17	252.11000 +2.17	252.76	250.07	250.43	395,149
15 Aug 17	249.94000 +1.37	250.88	248.97	249.68	388,585
14 Aug 17	248.57001 +3.14	249.68	246.11	247.01	443,470
11 Aug 17	245.42999 -0.98	248.50	245.32	246.72	313,026
10 Aug 17	246.41000 -3.27	248.70	246.10	247.91	419,343
09 Aug 17	249.67999 +0.72	250.20	248.19	249.07	372,279
08 Aug 17	248.96001 -0.42	250.74	247.34	249.07	339,904
07 Aug 17	249.38000 -1.50	250.14	247.91	250.01	505,646
04 Aug 17	250.88000 -0.10	252.09	249.21	251.18	267,028
03 Aug 17	250.98000 -0.72	251.81	249.02	251.56	321,268
02 Aug 17	251.70000 -0.37	252.89	250.24	251.72	392,940
01 Aug 17	252.07001 +3.08	252.23	249.59	249.90	718,964
31 Jul 17	248.99001 +0.34	249.92	247.50	249.75	587,653
28 Jul 17	248.64999 +10.31	251.69	242.28	243.57	1,200,720
27 Jul 17	238.34000 -1.79	241.08	236.48	240.21	882,387
26 Jul 17	240.13000 -1.14	244.56	239.35	243.74	637,509
25 Jul 17	241.27000 -2.75	245.00	240.09	245.00	1,108,227
24 Jul 17	244.02000 -1.10	245.73	243.87	244.60	456,667
21 Jul 17	245.12000 +2.54	246.79	241.89	242.24	563,664
20 Jul 17	242.58000 -5.31	248.54	241.70	248.54	667,880
19 Jul 17	247.89000 +1.01	249.20	247.20	247.20	429,033
18 Jul 17	246.88000 -1.31	249.30	246.01	248.00	310,290
17 Jul 17	248.19000 +0.58	248.57	246.53	247.68	217,509
14 Jul 17	247.61000 -0.41	249.07	246.77	248.37	310,221
13 Jul 17	248.02000 +0.16	249.61	247.31	247.79	245,717
12 Jul 17	247.86000 +1.33	249.25	246.28	247.72	394,344
11 Jul 17	246.53000 -0.11	246.78	244.89	246.68	350,697
10 Jul 17	246.64000 +0.89	247.27	245.02	245.92	368,057
07 Jul 17	245.75000 +4.08	247.33	242.65	242.77	368,663
06 Jul 17	241.67000 -2.09	244.32	241.04	242.39	273,678
05 Jul 17	243.75999 +2.69	243.96	240.56	241.71	253,336
03 Jul 17	241.07001 -0.62	242.38	240.37	242.37	224,363
30 Jun 17	241.69000 +1.98	242.85	239.83	240.51	324,063
29 Jun 17	239.71001 -4.23	244.02	237.47	243.00	571,205
28 Jun 17	243.94000 +0.31	244.88	243.39	244.88	395,039
27 Jun 17	243.63000 -3.02	246.79	243.44	246.53	239,035
26 Jun 17	246.64999 +0.15	248.24	245.93	247.55	297,884
23 Jun 17	246.50000 +3.80	246.74	243.11	244.25	927,059
22 Jun 17	242.70000 -0.22	243.18	240.68	242.70	321,132
21 Jun 17	242.92000 -0.09	243.20	241.30	243.20	391,233
20 Jun 17	243.00999 -0.87	244.85	241.86	243.90	227,742
19 Jun 17	243.88000 +1.95	244.50	242.19	242.38	179,541
16 Jun 17	241.92999 -0.56	242.94	238.89	242.94	349,104
15 Jun 17	242.49001 -1.30	243.37	240.94	242.97	280,360
14 Jun 17	243.78999 +1.84	245.90	242.07	243.44	546,467
13 Jun 17	241.95000 +2.41	242.33	239.16	239.75	338,228
12 Jun 17	239.53999 -0.62	240.52	238.02	239.52	290,024
09 Jun 17	240.16000 +0.95	241.43	238.89	239.50	250,076
08 Jun 17	239.21001 -0.97	241.10	237.69	240.18	289,534
07 Jun 17	240.17999 +0.46	241.23	239.17	240.46	260,413
06 Jun 17	239.72000 -0.50	240.61	238.37	239.00	297,402
05 Jun 17	240.22000 +0.82	240.32	238.58	239.89	247,509
02 Jun 17	239.39999 +0.42	240.00	238.48	239.07	313,246
01 Jun 17	238.98000 -0.32	240.59	237.66	239.08	574,698
31 May 17	239.30000 +2.05	239.43	236.37	238.48	511,695
30 May 17	237.25000 +1.36	237.63	234.78	235.83	219,680
26 May 17	235.89000 -1.09	237.13	235.18	236.35	258,030
25 May 17	236.98000 +1.44	238.47	235.92	236.86	419,335
24 May 17	235.53999 +2.67	235.80	231.93	232.97	414,935
23 May 17	232.87000 +1.29	234.50	231.86	232.53	673,626
22 May 17	231.58000 +1.56	232.00	230.55	230.65	200,210
19 May 17	230.02000 +1.54	231.11	228.48	228.94	396,445
18 May 17	228.48000 -0.27	229.70	226.65	228.49	343,866
17 May 17	228.75000 -2.52	231.27	227.71	231.27	530,701
16 May 17	231.27000 -0.93	233.65	231.10	233.37	487,870
15 May 17	232.20000 +1.67	233.36	230.16	231.05	448,412
12 May 17	230.53000 -4.28	234.48	229.92	234.30	414,036
11 May 17	234.81000 +1.11	234.97	231.46	232.70	403,288
10 May 17	233.70000 -0.69	234.93	232.57	233.60	290,439
09 May 17	234.39000 +0.30	235.30	233.83	234.14	325,768
08 May 17	234.09000 +1.89	235.12	232.06	234.12	463,024
05 May 17	232.20000 -0.36	233.92	231.99	232.71	297,984
04 May 17	232.56000 +2.64	232.65	230.42	230.60	547,593
03 May 17	229.92000 -2.05	232.39	228.80	231.37	484,713
02 May 17	231.97000 -2.71	235.11	231.73	234.68	564,724
01 May 17	234.67999 -0.11	236.04	233.06	235.95	539,611
28 Apr 17	234.78999 -4.09	236.37	227.99	230.00	1,743,236
27 Apr 17	238.88000 +0.53	241.02	237.06	238.46	851,726
26 Apr 17	238.35001 -0.07	240.08	238.02	239.10	606,590
25 Apr 17	238.42000 +2.64	240.20	236.83	236.83	508,536
24 Apr 17	235.78000 +0.85	238.16	234.74	237.75	499,430
21 Apr 17	234.92999 -1.36	237.02	234.77	236.43	708,839
20 Apr 17	236.28999 +2.07	237.58	234.95	235.38	447,706
19 Apr 17	234.22000 +2.56	234.99	231.80	233.14	519,264
18 Apr 17	231.66000 -0.82	232.27	229.95	231.26	330,419
17 Apr 17	232.48000 +2.73	232.49	229.43	230.38	301,830
13 Apr 17	229.75000 -0.71	230.92	228.84	229.95	358,171
12 Apr 17	230.46001 +0.53	233.86	228.93	232.05	389,856
11 Apr 17	229.92999 +1.25	230.08	227.06	228.79	308,968
10 Apr 17	228.67999 +0.33	229.55	227.98	228.31	291,502
07 Apr 17	228.35001 -0.04	229.01	227.50	228.26	364,281
06 Apr 17	228.39000 +1.24	229.86	226.57	227.45	351,783
05 Apr 17	227.14999 -0.70	230.38	226.82	228.87	331,145
04 Apr 17	227.85001 -0.48	229.29	226.81	228.13	425,069
03 Apr 17	228.33000 -1.16	231.08	226.66	229.92	423,045
31 Mar 17	229.49001 +0.58	230.29	227.67	228.87	401,244
30 Mar 17	228.91000 -1.05	232.14	228.84	229.84	397,167
29 Mar 17	229.96001 +1.97	230.21	226.42	226.82	473,676
28 Mar 17	227.99001 +0.36	228.85	226.03	227.32	438,659
27 Mar 17	227.63000 +0.61	228.07	223.84	224.74	330,598
24 Mar 17	227.02000 -2.36	230.06	225.53	229.57	732,175
23 Mar 17	229.38000 +1.46	230.81	227.95	228.30	296,274
22 Mar 17	227.92000 -1.50	228.17	224.01	227.45	693,963
21 Mar 17	229.42000 -2.48	232.20	229.07	232.18	341,554
20 Mar 17	231.89999 +1.70	231.99	228.97	230.83	848,131
17 Mar 17	230.20000 -1.20	231.55	229.20	231.23	665,193
16 Mar 17	231.39999 +0.40	233.57	230.16	231.00	626,731
15 Mar 17	231.00000 +1.08	231.62	228.53	231.00	525,177
14 Mar 17	229.92000 -1.15	231.19	228.94	229.46	267,495
13 Mar 17	231.07001 +0.68	231.47	229.28	230.27	308,531
10 Mar 17	230.39000 +2.26	230.98	228.94	229.51	344,504
09 Mar 17	228.13000 -1.44	230.55	226.74	229.20	332,978
08 Mar 17	229.57001 +2.27	230.89	227.00	227.90	360,129
07 Mar 17	227.30000 -0.74	229.36	226.24	227.93	345,104
06 Mar 17	228.03999 -1.63	229.76	226.74	227.78	396,890
03 Mar 17	229.67000 -0.48	232.45	229.25	230.57	368,804
02 Mar 17	230.14999 -1.38	232.46	229.71	230.40	354,921
01 Mar 17	231.53000 +5.17	233.70	228.26	229.31	546,969
28 Feb 17	226.36000 -1.72	228.52	226.06	228.02	489,079
27 Feb 17	228.08000 +2.12	228.30	224.33	225.26	461,006
24 Feb 17	225.96001 +0.65	226.23	223.37	224.92	343,668
23 Feb 17	225.31000 +0.26	226.58	224.45	226.17	394,802
22 Feb 17	225.05000 +0.51	226.15	223.56	225.02	532,562
21 Feb 17	224.53999 +2.99	224.88	219.53	222.08	603,479
17 Feb 17	221.55000 -0.23	222.00	219.22	221.37	470,703
16 Feb 17	221.78000 -1.20	224.01	220.24	223.20	421,657
15 Feb 17	222.98000 -1.25	224.98	222.41	224.00	459,025
14 Feb 17	224.23000 +0.43	224.30	222.19	223.39	540,692
13 Feb 17	223.80000 +1.08	225.53	222.68	224.41	688,412
10 Feb 17	222.72000 +7.95	224.17	209.90	212.50	2,023,906
09 Feb 17	214.77000 +0.67	215.37	211.13	214.10	999,180
08 Feb 17	214.10001 +0.10	215.50	213.47	214.27	458,141
07 Feb 17	214.00000 +0.62	216.18	213.75	214.46	566,719
06 Feb 17	213.38000 -2.01	216.48	212.77	214.46	749,001
03 Feb 17	215.39000 -0.64	217.51	214.83	216.31	455,780
02 Feb 17	216.03000 +0.16	216.98	214.80	215.58	558,626
01 Feb 17	215.87000 +0.03	217.25	213.07	215.85	493,414
31 Jan 17	215.84000 +0.38	216.42	213.43	215.63	558,078
30 Jan 17	215.46001 +0.29	216.08	212.13	213.42	485,257
27 Jan 17	215.17000 -0.28	215.29	214.04	214.88	334,973
26 Jan 17	215.45000 +0.07	216.52	213.89	215.33	417,836
25 Jan 17	215.38000 +0.51	217.96	215.19	215.63	942,908
24 Jan 17	214.87000 +5.35	215.99	210.63	210.63	1,027,693
23 Jan 17	209.52000 +2.38	210.30	206.74	207.08	892,028
20 Jan 17	207.14000 +1.24	208.01	206.40	206.40	617,529
19 Jan 17	205.89999 +1.81	210.21	204.51	204.51	863,297
18 Jan 17	204.09000 +2.28	204.60	201.53	202.17	777,658
17 Jan 17	201.81000 -0.60	202.67	200.74	201.73	457,560
13 Jan 17	202.41000 +0.67	203.13	201.11	201.62	387,872
12 Jan 17	201.74001 -0.46	202.04	199.90	200.96	468,566
11 Jan 17	202.20000 -0.98	204.16	200.84	203.82	494,400
10 Jan 17	203.17999 -0.55	205.52	203.00	203.14	520,080
09 Jan 17	203.73000 -0.71	205.77	203.52	205.28	458,323
06 Jan 17	204.44000 +0.09	206.37	203.32	204.55	590,923
05 Jan 17	204.35001 -1.53	206.18	203.09	205.45	540,523
04 Jan 17	205.88000 +4.13	206.41	202.00	202.00	544,649
03 Jan 17	201.75000 +2.07	204.15	200.08	201.68	492,807
30 Dec 16	199.67999 -2.46	203.16	198.45	203.16	440,418
29 Dec 16	202.14000 +0.37	202.52	201.18	201.71	210,523
28 Dec 16	201.77000 -1.96	204.77	201.61	204.77	224,989
27 Dec 16	203.73000 +0.02	205.13	203.12	204.50	283,206
23 Dec 16	203.71001 +0.72	204.11	202.78	203.60	247,986
22 Dec 16	202.99001 -1.88	205.90	202.40	205.13	353,465
21 Dec 16	204.87000 +3.71	205.91	201.61	201.61	577,204
20 Dec 16	201.16000 +1.55	202.10	199.47	200.06	469,547
19 Dec 16	199.61000 +2.61	200.96	197.05	198.01	478,330
16 Dec 16	197.00000 -0.74	199.47	196.50	198.24	760,123
15 Dec 16	197.74001 -1.90	202.40	197.46	199.88	614,402
14 Dec 16	199.64000 -1.62	202.95	198.96	201.22	529,894
13 Dec 16	201.25999 +2.62	202.89	200.65	201.98	573,261
12 Dec 16	198.64000 -1.22	199.54	196.59	199.29	436,284
09 Dec 16	199.86000 -1.41	201.51	198.90	201.51	421,527
08 Dec 16	201.27000 +1.30	202.60	199.17	199.57	536,268
07 Dec 16	199.97000 +4.97	200.17	194.41	195.01	556,221
06 Dec 16	195.00000 +0.04	196.59	193.59	195.75	448,576
05 Dec 16	194.96001 +4.96	195.27	190.92	192.03	826,967
02 Dec 16	190.00000 -1.48	192.96	189.44	191.88	763,363
01 Dec 16	191.48000 -5.96	199.15	190.97	197.51	843,664
30 Nov 16	197.44000 -2.66	201.48	197.44	199.91	497,809
29 Nov 16	200.10001 +0.73	201.60	199.17	199.94	354,715
28 Nov 16	199.37000 -1.63	200.99	198.31	200.36	411,358
25 Nov 16	201.00000 +0.30	201.75	199.61	201.01	127,695
23 Nov 16	200.70000 +0.51	201.58	198.57	199.95	331,372
22 Nov 16	200.19000 +0.44	200.75	198.58	200.58	502,641
21 Nov 16	199.75000 -0.22	201.69	198.71	200.66	484,820
18 Nov 16	199.97000 -0.30	200.40	198.98	200.39	875,198
17 Nov 16	200.27000 +2.71	200.51	197.49	198.62	772,816
16 Nov 16	197.56000 +0.40	198.15	195.59	196.64	810,234
15 Nov 16	197.16000 -0.09	201.23	195.99	199.55	1,392,256
14 Nov 16	197.25000 -2.36	202.43	196.88	201.04	972,688
11 Nov 16	199.61000 -2.77	204.30	199.00	202.29	1,108,163
10 Nov 16	202.38000 +4.61	205.26	198.21	199.11	1,298,905
09 Nov 16	197.77000 +2.58	198.58	191.03	191.67	929,959
08 Nov 16	195.19000 +0.46	196.08	192.37	193.82	532,664
07 Nov 16	194.73000 +3.98	196.28	191.26	192.95	1,249,203
04 Nov 16	190.75000 +13.77	193.01	184.14	186.10	2,427,598
03 Nov 16	176.98000 -1.61	179.86	175.52	179.60	1,177,114
02 Nov 16	178.59000 -0.39	182.49	178.00	178.21	1,221,924
01 Nov 16	178.98000 -5.32	184.38	177.81	183.43	1,659,876
31 Oct 16	184.30000 -0.40	186.11	184.11	185.44	626,260
28 Oct 16	184.70000 -0.99	188.30	184.43	185.58	629,797
27 Oct 16	185.69000 -1.10	187.78	182.68	186.99	824,014
26 Oct 16	186.78999 +0.89	188.50	185.39	185.39	522,381
25 Oct 16	185.89999 -12.40	197.65	185.71	197.14	1,286,378
24 Oct 16	198.30000 +1.43	200.53	197.74	198.38	393,343
21 Oct 16	196.87000 +0.30	197.59	194.09	194.95	394,176
20 Oct 16	196.57001 +1.17	197.05	194.06	195.10	407,073
19 Oct 16	195.39999 -0.17	196.72	194.04	196.39	370,793
18 Oct 16	195.57001 -0.06	197.87	195.18	197.87	279,225
17 Oct 16	195.63000 -0.83	196.89	194.71	196.01	314,295
14 Oct 16	196.46001 +1.56	198.10	196.15	196.65	514,665
13 Oct 16	194.89999 -0.30	196.02	193.36	193.79	572,238
12 Oct 16	195.20000 +3.21	196.37	193.50	194.27	706,401
11 Oct 16	191.99001 -5.91	197.71	191.89	197.06	622,949
10 Oct 16	197.89999 +0.13	199.80	197.50	198.52	232,974
07 Oct 16	197.77000 -3.09	201.11	196.67	201.11	426,052
06 Oct 16	200.86000 +1.03	201.75	198.92	199.69	448,067
05 Oct 16	199.83000 +1.24	200.81	198.29	199.18	388,973
04 Oct 16	198.59000 -0.32	201.02	196.59	196.59	472,392
03 Oct 16	198.91000 -1.43	200.80	198.20	199.47	408,534
30 Sep 16	200.34000 +1.48	201.12	198.22	200.03	869,101
29 Sep 16	198.86000 -2.66	201.68	197.70	201.18	1,111,331
28 Sep 16	201.52000 -1.35	202.94	199.71	202.94	692,232
27 Sep 16	202.87000 +0.33	203.46	201.93	202.61	799,785
26 Sep 16	202.53999 -3.21	205.04	202.42	204.58	517,093
23 Sep 16	205.75000 -0.93	206.53	203.43	203.69	641,206
22 Sep 16	206.67999 +0.26	208.26	206.02	208.23	418,810
21 Sep 16	206.42000 +0.32	206.83	202.96	206.73	500,400
20 Sep 16	206.10001 -0.27	207.98	205.48	207.98	287,432
19 Sep 16	206.37000 +0.95	208.20	205.71	206.48	472,991
16 Sep 16	205.42000 -1.12	205.70	203.85	205.57	515,590
15 Sep 16	206.53999 +2.67	207.04	203.37	203.97	331,171
14 Sep 16	203.87000 +0.22	205.16	202.84	203.61	348,913
13 Sep 16	203.64999 -2.70	205.65	201.88	204.75	599,640
12 Sep 16	206.35001 +2.82	206.90	201.31	201.87	387,678
09 Sep 16	203.53000 -7.85	210.30	203.53	209.26	540,783
08 Sep 16	211.38000 -4.84	216.02	211.38	215.81	648,711
07 Sep 16	216.22000 +1.27	216.58	213.57	214.79	679,697
06 Sep 16	214.95000 +0.98	214.98	212.40	214.46	381,520
02 Sep 16	213.97000 +1.22	214.56	212.99	213.99	300,657
01 Sep 16	212.75000 -0.03	213.55	210.71	212.86	409,582
31 Aug 16	212.78000 +1.09	213.25	210.66	211.20	440,585
30 Aug 16	211.69000 +0.46	212.20	210.89	211.57	311,393
29 Aug 16	211.23000 +1.54	211.96	210.17	210.25	244,189
26 Aug 16	209.69000 -1.44	212.70	208.59	211.53	422,073
25 Aug 16	211.13000 +0.74	211.91	209.80	209.96	340,790
24 Aug 16	210.39000 -2.69	212.53	209.68	212.53	396,751
23 Aug 16	213.08000 +2.75	213.97	211.38	211.73	397,054
22 Aug 16	210.33000 +0.14	210.75	208.75	210.19	250,641
19 Aug 16	210.19000 +0.40	210.99	208.47	208.85	323,985
18 Aug 16	209.78999 +0.61	210.93	207.57	209.26	388,314
17 Aug 16	209.17999 -1.28	209.94	207.07	209.88	420,202
16 Aug 16	210.46001 -2.31	213.30	210.30	212.41	365,175
15 Aug 16	212.77000 +0.81	213.57	211.98	212.00	334,531
12 Aug 16	211.96001 +0.13	212.37	210.36	211.79	329,588
11 Aug 16	211.83000 -0.01	213.15	211.36	212.30	468,281
10 Aug 16	211.84000 -0.55	213.03	210.51	212.52	326,978
09 Aug 16	212.39000 -0.64	214.81	211.70	213.39	491,109
08 Aug 16	213.03000 -0.99	214.93	212.79	214.02	549,906
05 Aug 16	214.02000 +6.32	214.05	210.38	211.11	1,202,165
04 Aug 16	207.70000 -0.88	208.59	206.16	208.58	848,726
03 Aug 16	208.58000 +0.29	208.58	206.42	207.76	620,910
02 Aug 16	208.28999 -1.62	211.50	206.73	209.94	576,012
01 Aug 16	209.91000 +0.97	210.60	206.82	209.11	715,023
29 Jul 16	208.94000 +1.94	209.42	205.96	206.74	689,338
28 Jul 16	207.00000 +2.13	207.27	204.90	204.90	611,600
27 Jul 16	204.87000 -0.19	208.47	203.69	206.07	479,019
26 Jul 16	205.06000 +0.26	205.21	202.72	204.77	299,630
25 Jul 16	204.80000 +1.73	204.90	201.55	203.45	532,150
22 Jul 16	203.07001 +4.19	203.18	198.53	199.50	560,372
21 Jul 16	198.88000 -2.29	201.47	198.13	201.01	549,461
20 Jul 16	201.17000 +2.35	202.28	198.11	199.75	438,236
19 Jul 16	198.82001 -0.94	200.46	197.88	199.62	333,536
18 Jul 16	199.75999 -0.20	200.82	199.14	200.63	377,898
15 Jul 16	199.96001 +2.53	200.44	197.05	198.18	526,139
14 Jul 16	197.42999 +0.77	198.48	196.58	198.44	257,855
13 Jul 16	196.66000 +0.84	197.13	195.11	197.13	358,819
12 Jul 16	195.82001 -0.04	197.77	195.77	197.77	386,576
11 Jul 16	195.86000 +1.66	196.40	194.59	194.98	353,786
08 Jul 16	194.20000 +5.00	195.78	191.23	191.23	420,611
07 Jul 16	189.20000 +0.77	190.04	187.05	188.79	376,019
06 Jul 16	188.42999 +2.24	188.56	183.90	185.48	462,391
05 Jul 16	186.19000 -3.18	188.42	184.49	187.62	495,010
01 Jul 16	189.37000 -0.39	192.00	187.39	189.79	497,954
30 Jun 16	189.75999 +1.53	190.36	186.51	188.95	554,867
29 Jun 16	188.23000 +3.81	189.12	184.92	186.40	525,672
28 Jun 16	184.42000 +6.46	184.42	180.71	181.51	481,992
27 Jun 16	177.96001 -7.52	184.29	177.34	183.11	784,890
24 Jun 16	185.48000 -12.37	190.80	184.52	190.01	1,166,346
23 Jun 16	197.85001 +2.55	197.95	195.87	197.52	286,884
22 Jun 16	195.30000 -0.93	197.52	195.12	196.07	318,583
21 Jun 16	196.23000 +0.57	197.18	195.18	196.69	251,519
20 Jun 16	195.66000 +3.22	198.38	192.76	195.01	367,466
17 Jun 16	192.44000 -0.37	193.67	191.19	192.74	490,611
16 Jun 16	192.81000 +0.04	193.16	190.36	191.53	280,702
15 Jun 16	192.77000 +1.18	194.58	191.75	192.51	357,790
14 Jun 16	191.59000 -1.00	193.01	189.66	191.65	497,022
13 Jun 16	192.59000 -2.69	195.46	192.55	194.03	390,520
10 Jun 16	195.28000 -4.19	199.29	194.86	198.09	325,657
09 Jun 16	199.47000 -1.56	200.69	198.56	200.00	314,758
08 Jun 16	201.03000 +0.47	201.78	200.05	200.61	400,717
07 Jun 16	200.56000 +3.35	201.41	197.27	197.76	582,269
06 Jun 16	197.21001 -1.29	199.52	196.19	199.52	345,879
03 Jun 16	198.50000 -0.61	199.11	196.48	198.57	358,039
02 Jun 16	199.11000 +0.96	199.11	196.85	197.96	310,174
01 Jun 16	198.14999 +1.46	198.25	195.28	195.37	470,484
31 May 16	196.69000 -0.95	198.19	195.55	197.69	496,711
27 May 16	197.64000 +1.64	198.09	196.09	196.10	316,358
26 May 16	196.00000 -0.40	197.00	195.51	196.64	286,326
25 May 16	196.39999 -0.43	198.11	196.21	197.12	416,762
24 May 16	196.83000 +4.39	197.52	193.05	193.53	555,192
23 May 16	192.44000 -0.64	193.43	192.07	193.11	296,784
20 May 16	193.08000 +1.91	194.93	192.20	192.54	395,449
19 May 16	191.17000 -1.22	193.29	189.55	191.51	361,224
18 May 16	192.39000 -1.10	195.02	191.54	192.89	494,315
17 May 16	193.49001 -1.04	195.65	191.84	194.26	653,616
16 May 16	194.53000 +0.11	195.69	193.65	194.96	456,972
13 May 16	194.42000 -1.56	197.53	193.85	195.58	320,104
12 May 16	195.98000 -0.65	197.74	194.14	197.74	478,966
11 May 16	196.63000 -3.92	200.63	196.34	199.90	504,094
10 May 16	200.55000 +4.59	200.57	196.39	196.39	608,048
09 May 16	195.96001 +0.38	198.04	195.51	196.12	540,977
06 May 16	195.58000 +2.05	199.53	192.32	194.10	1,188,352
05 May 16	193.53000 +0.81	196.07	192.21	192.40	978,730
04 May 16	192.72000 -0.46	193.50	190.93	191.84	693,502
03 May 16	193.17999 -2.87	195.20	192.64	194.50	882,557
02 May 16	196.05000 +3.42	196.68	193.12	194.11	674,020
29 Apr 16	192.63000 -0.20	193.32	190.16	192.74	552,581
28 Apr 16	192.83000 -4.45	196.98	192.38	195.59	478,737
27 Apr 16	197.28000 -0.61	198.52	195.64	197.99	503,990
26 Apr 16	197.89000 +0.33	198.84	195.79	198.63	449,407
25 Apr 16	197.56000 +1.34	198.32	195.83	197.00	631,064
22 Apr 16	196.22000 -0.58	198.50	195.18	196.80	557,864
21 Apr 16	196.80000 -2.92	200.41	196.67	199.36	335,173
20 Apr 16	199.72000 +1.83	200.77	196.77	198.04	411,808
19 Apr 16	197.89000 -0.13	199.43	195.58	199.35	403,326
18 Apr 16	198.02000 +0.98	198.80	195.87	196.68	279,344
15 Apr 16	197.03999 +0.35	197.76	195.42	196.99	399,529
14 Apr 16	196.69000 -1.50	198.82	196.37	198.47	464,363
13 Apr 16	198.19000 +2.92	198.84	196.08	196.82	368,449
12 Apr 16	195.27000 +0.90	196.72	193.84	194.29	337,131
11 Apr 16	194.37000 +0.45	197.41	194.37	194.58	558,531
08 Apr 16	193.92000 +2.14	195.90	192.86	193.71	505,410
07 Apr 16	191.78000 -0.74	193.75	190.35	192.17	558,747
06 Apr 16	192.52000 +3.30	193.18	188.41	189.41	439,908
05 Apr 16	189.22000 -0.68	189.65	186.16	188.00	373,836
04 Apr 16	189.89999 -2.51	192.62	189.64	192.62	352,146
01 Apr 16	192.41000 +1.51	192.62	189.53	190.20	456,944
31 Mar 16	190.89999 -0.22	192.07	189.34	190.90	498,284
30 Mar 16	191.12000 -1.31	193.59	190.33	193.31	465,690
29 Mar 16	192.42999 +3.58	192.80	187.66	188.89	1,017,302
28 Mar 16	188.85001 +2.03	189.98	185.59	186.90	539,113
24 Mar 16	186.82001 +0.51	187.05	184.43	185.07	370,277
23 Mar 16	186.31000 -1.72	187.77	185.84	187.77	494,137
22 Mar 16	188.03000 -0.47	189.39	186.22	188.37	460,197
21 Mar 16	188.50000 +0.02	190.08	187.67	188.60	473,070
18 Mar 16	188.48000 +1.98	190.29	186.97	187.02	781,313
17 Mar 16	186.50000 +3.14	186.59	182.72	183.40	620,919
16 Mar 16	183.36000 +0.50	184.13	180.44	182.49	415,715
15 Mar 16	182.86000 -2.44	185.38	181.54	181.70	593,262
14 Mar 16	185.30000 +0.06	186.11	183.76	184.32	510,697
11 Mar 16	185.24001 +4.95	185.71	180.71	181.68	667,761
10 Mar 16	180.28999 +0.29	182.63	178.06	180.92	519,283
09 Mar 16	180.00000 +0.61	181.33	177.79	180.70	579,469
08 Mar 16	179.39000 -1.56	180.66	176.59	180.31	707,517
07 Mar 16	180.95000 -5.87	186.53	180.60	185.46	980,035
04 Mar 16	186.82001 -0.07	189.76	185.42	186.50	677,930
03 Mar 16	186.89000 +0.84	187.48	184.87	185.19	824,095
02 Mar 16	186.05000 +1.19	186.21	183.35	184.53	699,574
01 Mar 16	184.86000 +5.13	185.52	180.60	182.06	805,013
29 Feb 16	179.73000 +1.24	182.96	178.50	178.74	1,204,549
26 Feb 16	178.49001 +7.45	179.60	175.04	175.04	1,666,846
25 Feb 16	171.03999 +0.37	173.37	166.97	170.43	1,189,267
24 Feb 16	170.67000 +4.09	171.24	163.26	164.30	978,502
23 Feb 16	166.58000 +0.11	167.42	165.13	165.79	638,472
22 Feb 16	166.47000 +0.79	167.84	164.92	166.25	695,903
19 Feb 16	165.67999 +2.61	166.56	161.31	162.59	698,762
18 Feb 16	163.07001 +0.00	164.29	160.99	163.08	614,799
17 Feb 16	163.07001 +3.55	164.20	159.95	160.41	764,626
16 Feb 16	159.52000 +4.31	159.89	154.89	157.55	964,722
12 Feb 16	155.21001 +2.39	155.63	152.85	155.40	689,369
11 Feb 16	152.82001 -5.04	156.66	151.30	155.51	718,297
10 Feb 16	157.86000 +4.16	159.48	154.35	155.48	827,542
09 Feb 16	153.70000 +1.92	155.79	148.56	149.72	1,140,840
08 Feb 16	151.78000 -8.14	158.20	149.43	157.73	1,047,828
05 Feb 16	159.92000 -5.11	164.96	159.45	164.94	651,920
04 Feb 16	165.03000 +3.54	165.73	160.66	161.27	666,227
03 Feb 16	161.49001 -1.67	165.38	157.66	165.00	905,915
02 Feb 16	163.16000 -4.46	166.95	162.60	166.69	594,549
01 Feb 16	167.62000 +1.21	168.40	163.73	166.01	670,859
29 Jan 16	166.41000 +3.03	166.53	163.65	164.26	926,524
28 Jan 16	163.38000 -1.31	167.71	162.70	166.12	580,533
27 Jan 16	164.69000 -1.68	167.67	163.57	165.99	505,839
26 Jan 16	166.37000 +1.94	167.79	164.19	165.27	492,314
25 Jan 16	164.42999 -2.56	167.07	164.20	166.06	538,994
22 Jan 16	166.99001 +1.74	170.33	165.29	168.00	642,320
21 Jan 16	165.25000 +2.69	166.93	162.20	163.09	977,434
20 Jan 16	162.56000 -0.78	164.78	153.15	160.25	1,406,487
19 Jan 16	163.34000 -2.10	168.35	161.40	166.73	842,845
15 Jan 16	165.44000 -5.13	168.17	163.16	166.50	764,246
14 Jan 16	170.57001 +1.07	172.36	167.01	169.66	780,957
13 Jan 16	169.50000 -9.47	182.00	169.10	179.42	670,757
12 Jan 16	178.97000 +3.29	180.34	174.76	177.54	585,266
11 Jan 16	175.67999 -1.14	179.23	173.43	177.59	861,148
08 Jan 16	176.82001 +0.07	179.09	176.38	177.78	954,404
07 Jan 16	176.75000 -5.37	181.18	175.82	178.44	709,947
06 Jan 16	182.12000 -3.93	185.24	180.49	183.08	580,267
05 Jan 16	186.05000 -0.40	188.32	185.40	187.37	602,349
04 Jan 16	186.45000 -2.94	189.00	183.40	189.00	799,701
31 Dec 15	189.39000 -0.50	191.10	188.78	189.29	404,941
30 Dec 15	189.89000 -2.62	193.93	189.78	192.01	380,989
29 Dec 15	192.50999 +2.07	192.99	190.70	191.46	346,216
28 Dec 15	190.44000 -0.27	190.91	187.40	189.61	343,197
24 Dec 15	190.71001 -1.82	192.95	190.52	192.13	227,909
23 Dec 15	192.53000 +2.77	192.77	189.61	190.77	483,962
22 Dec 15	189.75999 +0.31	190.57	187.79	190.16	371,451
21 Dec 15	189.45000 +1.43	191.08	187.58	188.61	472,679
18 Dec 15	188.02000 -5.32	193.00	187.53	193.00	1,257,922
17 Dec 15	193.34000 -6.51	200.36	193.22	200.35	685,182
16 Dec 15	199.85001 +6.16	200.42	194.05	194.76	681,228
15 Dec 15	193.69000 +1.93	195.34	191.78	192.81	676,986
14 Dec 15	191.75999 +1.37	192.84	187.29	191.06	652,787
11 Dec 15	190.39000 -0.31	191.99	188.32	188.32	651,178
10 Dec 15	190.70000 +0.47	192.48	188.75	190.91	467,206
09 Dec 15	190.23000 -2.17	195.66	189.60	190.75	641,196
08 Dec 15	192.39999 +1.57	193.94	189.40	189.62	918,831
07 Dec 15	190.83000 +1.35	191.79	188.20	189.48	557,020
04 Dec 15	189.48000 +5.34	189.69	184.14	184.97	579,317
03 Dec 15	184.14000 -5.92	190.40	183.14	190.40	713,156
02 Dec 15	190.06000 -0.96	192.26	189.07	191.26	431,735
01 Dec 15	191.02000 +0.30	192.55	189.28	192.02	610,404
30 Nov 15	190.72000 -1.99	193.56	190.18	192.80	567,912
27 Nov 15	192.71001 -0.45	193.55	192.00	193.20	148,351
25 Nov 15	193.16000 +0.60	193.75	191.64	192.46	243,379
24 Nov 15	192.56000 -1.75	195.36	191.74	193.83	683,579
23 Nov 15	194.31000 +2.02	195.33	192.00	192.00	666,409
20 Nov 15	192.28999 +0.91	193.27	190.90	191.59	676,786
19 Nov 15	191.38000 +2.40	191.66	188.86	189.31	768,711
18 Nov 15	188.98000 +6.51	189.20	182.45	182.78	679,208
17 Nov 15	182.47000 -0.21	186.15	181.91	183.70	708,978
16 Nov 15	182.67999 +1.93	182.80	180.00	180.22	696,900
13 Nov 15	180.75000 -3.81	184.93	180.44	184.21	660,147
12 Nov 15	184.56000 -3.13	186.46	184.21	186.46	717,632
11 Nov 15	187.69000 -0.52	189.57	186.57	189.06	638,242
10 Nov 15	188.21001 +1.82	188.93	185.49	185.97	714,682
09 Nov 15	186.39000 -0.75	188.73	184.30	186.03	1,103,140
06 Nov 15	187.14000 -10.32	201.88	182.98	194.21	3,088,173
05 Nov 15	197.46001 -0.71	199.18	194.74	198.00	1,189,204
04 Nov 15	198.17000 -0.02	200.59	196.89	198.91	574,938
03 Nov 15	198.19000 -0.13	199.64	196.42	199.64	590,358
02 Nov 15	198.32001 +2.82	198.71	194.43	196.22	649,877
30 Oct 15	195.50000 +3.11	197.30	192.39	193.19	975,989
29 Oct 15	192.39000 -4.01	196.29	188.03	196.09	1,240,119
28 Oct 15	196.39999 +1.17	197.36	194.25	195.85	556,380
27 Oct 15	195.23000 -1.61	197.63	192.38	195.63	551,359
26 Oct 15	196.84000 +1.36	197.62	193.15	195.57	473,268
23 Oct 15	195.48000 -0.78	198.11	193.10	197.62	679,265
22 Oct 15	196.25999 +1.25	198.54	194.01	195.42	823,034
21 Oct 15	195.00999 -0.91	198.29	193.67	197.59	631,857
20 Oct 15	195.92000 -2.08	199.73	195.55	197.79	538,430
19 Oct 15	198.00000 +1.89	198.70	195.95	195.95	579,897
16 Oct 15	196.11000 +4.62	196.64	191.82	192.23	1,120,516
15 Oct 15	191.49001 +1.38	192.05	187.35	190.58	784,083
14 Oct 15	190.11000 -3.64	194.61	189.82	193.69	625,426
13 Oct 15	193.75000 -4.05	197.47	193.61	196.51	502,249
12 Oct 15	197.80000 +1.48	198.63	196.10	196.88	433,454
09 Oct 15	196.32001 -1.20	198.25	195.36	197.43	439,961
08 Oct 15	197.52000 +2.70	197.77	193.91	194.10	1,173,056
07 Oct 15	194.82001 +3.80	195.23	189.58	192.14	1,102,079
06 Oct 15	191.02000 -4.10	197.88	189.36	196.61	1,217,164
05 Oct 15	195.12000 +6.15	195.51	189.96	189.96	1,127,453
02 Oct 15	188.97000 +2.84	189.07	182.57	184.77	979,225
01 Oct 15	186.13000 +4.34	186.72	180.88	182.96	1,585,009
30 Sep 15	181.78999 +5.60	182.32	177.98	178.04	1,350,095
29 Sep 15	176.19000 -3.33	181.39	174.49	179.90	1,877,331
28 Sep 15	179.52000 -11.97	190.44	178.89	190.35	1,612,635
25 Sep 15	191.49001 -1.33	195.67	190.74	194.89	1,091,767
24 Sep 15	192.82001 -4.16	196.01	191.58	195.09	1,090,486
23 Sep 15	196.98000 -1.41	199.81	195.65	198.84	408,417
22 Sep 15	198.39000 -2.71	199.83	196.39	199.55	538,466
21 Sep 15	201.10001 -1.09	205.28	200.51	203.15	689,347
18 Sep 15	202.19000 -4.78	205.51	201.53	204.55	756,683
17 Sep 15	206.97000 +1.22	209.98	205.09	205.78	674,781
16 Sep 15	205.75000 -0.86	206.73	204.75	206.33	502,732
15 Sep 15	206.61000 +1.24	208.02	205.16	206.84	509,910
14 Sep 15	205.37000 -1.34	207.12	204.53	206.97	551,894
11 Sep 15	206.71001 +4.50	207.68	201.92	201.92	649,345
10 Sep 15	202.21001 +0.72	203.58	200.65	200.68	514,679
09 Sep 15	201.49001 -2.70	206.80	201.13	206.58	679,925
08 Sep 15	204.19000 +6.69	204.35	201.07	201.42	765,679
04 Sep 15	197.50000 -2.88	200.39	196.66	197.87	508,731
03 Sep 15	200.38000 +2.51	201.55	198.30	198.68	667,441
02 Sep 15	197.87000 +5.01	197.87	194.05	195.04	478,400
01 Sep 15	192.86000 -4.11	195.11	192.07	193.50	635,410
31 Aug 15	196.97000 -0.62	200.41	196.37	197.13	568,746
28 Aug 15	197.59000 +3.22	198.40	193.37	194.01	797,749
27 Aug 15	194.37000 +1.56	196.21	191.22	194.99	746,517
26 Aug 15	192.81000 +3.63	194.99	188.01	193.70	1,174,693
25 Aug 15	189.17999 -1.15	196.34	189.18	195.79	1,097,911
24 Aug 15	190.33000 -9.85	198.30	183.52	191.89	1,085,654
21 Aug 15	200.17999 -4.23	205.01	199.80	202.34	643,734
20 Aug 15	204.41000 -6.43	211.01	204.27	209.36	517,048
19 Aug 15	210.84000 -0.49	212.16	208.27	209.86	706,826
18 Aug 15	211.33000 +2.90	211.98	208.25	209.28	817,506
17 Aug 15	208.42999 +1.05	209.01	206.00	206.78	444,478
14 Aug 15	207.38000 +1.49	207.79	205.20	205.70	675,860
13 Aug 15	205.89000 +0.59	207.39	204.91	205.29	705,492
12 Aug 15	205.30000 +0.38	206.05	200.55	203.37	1,015,838
11 Aug 15	204.92000 -0.50	206.01	203.31	203.89	805,898
10 Aug 15	205.42000 +1.57	207.75	204.60	204.90	1,052,605
07 Aug 15	203.85001 +6.21	207.39	202.92	205.25	2,045,082
06 Aug 15	197.64000 -5.12	203.59	195.60	202.14	1,014,907
05 Aug 15	202.75999 -0.03	204.34	200.80	204.34	675,785
04 Aug 15	202.78999 +1.96	202.88	200.02	201.13	467,080
03 Aug 15	200.83000 -0.76	204.39	199.50	204.00	782,065
31 Jul 15	201.59000 +0.93	202.37	199.46	201.46	368,739
30 Jul 15	200.66000 +1.08	201.20	197.99	198.67	367,035
29 Jul 15	199.58000 +3.48	200.01	196.21	196.97	341,769
28 Jul 15	196.10001 +4.55	196.58	192.51	193.10	426,932
27 Jul 15	191.55000 -4.45	195.06	190.09	194.82	665,804
24 Jul 15	196.00000 -1.99	199.13	194.02	198.89	621,455
23 Jul 15	197.99001 +0.17	202.22	197.88	198.56	711,075
22 Jul 15	197.82001 +2.67	200.52	194.93	195.07	763,556
21 Jul 15	195.14999 -1.67	196.75	193.57	196.75	504,941
20 Jul 15	196.82001 +3.25	197.50	193.83	194.01	483,243
17 Jul 15	193.57001 -1.64	196.45	191.86	195.27	294,984
16 Jul 15	195.21001 +0.45	195.87	193.51	195.59	288,501
15 Jul 15	194.75999 -1.29	197.20	193.77	195.80	362,782
14 Jul 15	196.05000 +0.60	196.84	194.14	195.18	278,634
13 Jul 15	195.45000 +1.44	196.25	194.11	196.05	401,889
10 Jul 15	194.00999 +4.60	194.64	190.05	192.82	542,550
09 Jul 15	189.41000 -0.21	193.82	189.32	192.41	490,511
08 Jul 15	189.62000 -4.61	194.09	189.00	192.86	540,297
07 Jul 15	194.23000 +2.70	194.70	189.79	191.34	695,579
06 Jul 15	191.53000 -2.02	193.52	190.88	192.48	589,460
02 Jul 15	193.55000 -0.55	195.53	191.72	194.65	381,931
01 Jul 15	194.10001 +3.20	194.46	192.04	192.80	468,185
30 Jun 15	190.89999 +2.16	192.49	189.43	189.97	473,358
29 Jun 15	188.74001 -4.43	192.99	188.51	192.30	510,927
26 Jun 15	193.17000 +1.27	193.27	191.49	192.26	1,176,264
25 Jun 15	191.89999 +0.03	193.07	191.16	193.07	553,048
24 Jun 15	191.87000 -1.42	194.74	191.85	193.57	310,219
23 Jun 15	193.28999 -1.05	194.96	192.71	194.38	307,799
22 Jun 15	194.34000 +1.56	195.30	193.49	193.77	405,724
19 Jun 15	192.78000 +1.13	193.72	190.97	191.12	600,917
18 Jun 15	191.64999 -0.74	194.14	191.48	192.88	536,399
17 Jun 15	192.39000 +1.31	193.59	190.13	191.43	237,014
16 Jun 15	191.08000 +2.03	191.34	188.57	189.18	295,228
15 Jun 15	189.05000 -1.57	190.52	188.32	189.12	374,128
12 Jun 15	190.62000 +0.63	191.13	188.60	189.11	234,392
11 Jun 15	189.99001 -2.45	194.14	189.98	191.89	495,980
10 Jun 15	192.44000 +5.49	192.66	187.21	188.07	611,383
09 Jun 15	186.95000 +0.08	187.93	186.10	186.84	311,717
08 Jun 15	186.87000 -1.73	188.94	186.84	188.06	304,082
05 Jun 15	188.60001 +0.03	188.80	187.19	187.98	420,825
04 Jun 15	188.57001 -0.90	189.87	188.28	188.67	359,536
03 Jun 15	189.47000 +0.02	189.82	188.04	189.49	427,887
02 Jun 15	189.45000 +0.65	189.80	187.72	188.50	379,423
01 Jun 15	188.80000 +2.16	189.67	186.36	186.89	362,574
29 May 15	186.64000 -2.19	189.16	186.49	189.05	363,667
28 May 15	188.83000 -0.67	190.16	188.39	188.79	347,547
27 May 15	189.50000 +2.94	189.93	184.47	186.72	490,757
26 May 15	186.56000 -0.62	187.60	185.88	187.22	338,914
22 May 15	187.17999 -1.44	189.09	187.00	188.31	290,301
21 May 15	188.62000 +0.17	189.63	187.39	187.89	451,048
20 May 15	188.45000 -0.44	189.52	187.40	189.20	433,574
19 May 15	188.89000 +3.10	189.50	185.60	186.74	756,172
18 May 15	185.78999 +2.74	186.16	182.32	182.98	618,618
15 May 15	183.05000 -0.07	184.00	181.92	183.06	450,638
14 May 15	183.12000 +1.77	183.67	180.47	182.80	554,667
13 May 15	181.35001 +0.52	181.89	179.87	181.20	385,573
12 May 15	180.83000 -1.74	181.98	179.93	181.03	483,349
11 May 15	182.57001 -1.68	185.49	182.48	184.49	872,968
08 May 15	184.25000 +5.06	188.00	182.00	184.18	1,339,865
07 May 15	179.19000 +3.72	180.05	174.89	175.50	805,542
06 May 15	175.47000 -1.08	176.72	174.17	176.59	537,604
05 May 15	176.55000 -2.42	179.16	175.97	178.56	465,928
04 May 15	178.97000 +1.28	179.98	177.59	178.87	602,796
01 May 15	177.69000 +4.19	178.05	174.32	174.58	843,763
30 Apr 15	173.50000 -1.25	176.57	172.97	175.01	765,815
29 Apr 15	174.75000 -2.95	178.11	174.70	177.33	753,950
28 Apr 15	177.70000 -0.31	179.25	175.78	177.91	461,384
27 Apr 15	178.00999 -1.25	180.76	177.00	180.09	558,986
24 Apr 15	179.25999 +0.72	179.46	178.00	178.84	460,906
23 Apr 15	178.53999 -3.48	181.36	177.09	180.00	956,894
22 Apr 15	182.02000 +2.39	182.35	178.06	180.10	613,586
21 Apr 15	179.63000 +2.75	180.62	177.54	178.01	407,187
20 Apr 15	176.88000 -0.22	178.06	175.87	178.06	714,608
17 Apr 15	177.10001 +0.71	177.85	174.39	174.87	537,390
16 Apr 15	176.39000 -5.10	180.85	175.52	180.26	1,523,582
15 Apr 15	181.49001 -1.87	184.57	181.22	183.70	309,625
14 Apr 15	183.36000 +0.95	183.67	180.01	182.47	487,836
13 Apr 15	182.41000 -1.45	184.54	182.18	183.34	339,459
10 Apr 15	183.86000 -0.39	184.46	181.66	184.24	365,355
09 Apr 15	184.25000 +0.84	184.81	181.70	183.32	320,376
08 Apr 15	183.41000 +2.31	183.41	180.61	181.01	430,147
07 Apr 15	181.10001 -2.31	184.25	181.02	183.28	348,401
06 Apr 15	183.41000 -1.87	185.74	183.29	183.89	472,481
02 Apr 15	185.28000 +0.62	187.29	183.47	184.29	368,948
01 Apr 15	184.66000 -1.09	186.16	183.28	185.95	491,176
31 Mar 15	185.75000 +1.03	188.29	183.83	183.88	649,353
30 Mar 15	184.72000 +3.50	185.03	182.84	182.84	410,048
27 Mar 15	181.22000 +1.13	181.61	179.37	179.43	410,059
26 Mar 15	180.09000 -0.86	181.12	178.44	180.13	872,101
25 Mar 15	180.95000 -0.53	183.02	180.49	181.40	720,647
24 Mar 15	181.48000 +0.39	184.68	180.43	180.79	631,290
23 Mar 15	181.09000 +0.06	183.21	180.85	181.19	375,910
20 Mar 15	181.03000 +1.16	182.94	180.57	180.61	799,034
19 Mar 15	179.87000 -0.86	181.74	177.83	180.31	822,677
18 Mar 15	180.73000 +2.73	181.65	175.68	177.13	1,179,958
17 Mar 15	178.00000 -2.15	179.78	177.26	179.69	434,267
16 Mar 15	180.14999 +1.55	180.96	178.24	179.80	571,472
13 Mar 15	178.60001 -1.56	180.73	176.75	179.40	515,491
12 Mar 15	180.16000 +1.59	181.77	178.55	178.55	776,653
11 Mar 15	178.57001 -1.98	181.17	178.20	180.55	614,043
10 Mar 15	180.55000 -3.09	182.30	180.03	181.74	373,051
09 Mar 15	183.64000 +3.39	183.97	180.35	181.01	701,372
06 Mar 15	180.25000 -4.93	186.42	179.91	184.46	735,859
05 Mar 15	185.17999 +0.15	186.60	184.50	185.75	501,018
04 Mar 15	185.03000 -0.56	185.59	181.50	184.53	796,263
03 Mar 15	185.59000 -0.58	186.47	184.35	185.99	566,756
02 Mar 15	186.17000 +1.82	188.26	184.94	185.16	729,729
27 Feb 15	184.35001 -1.80	187.45	184.24	186.80	1,091,241
26 Feb 15	186.14999 +0.26	187.25	184.13	186.22	760,789
25 Feb 15	185.89000 +2.38	186.56	183.48	183.54	657,429
24 Feb 15	183.50999 +0.27	184.33	181.49	183.24	734,816
23 Feb 15	183.24001 -1.02	185.53	182.14	184.26	1,426,508
20 Feb 15	184.25999 +11.59	187.24	179.14	182.40	1,938,309
19 Feb 15	172.67000 +1.00	174.80	171.50	171.52	866,910
18 Feb 15	171.67000 +0.23	172.11	169.60	170.67	716,576
17 Feb 15	171.44000 -1.56	172.79	169.64	172.74	937,376
13 Feb 15	173.00000 +1.08	173.44	170.51	172.08	479,835
12 Feb 15	171.92000 +3.57	172.17	168.70	168.70	563,726
11 Feb 15	168.35001 +0.10	169.99	166.26	168.31	551,342
10 Feb 15	168.25000 +2.38	170.00	165.66	167.98	840,440
09 Feb 15	165.87000 +0.34	166.65	162.41	165.40	899,094
06 Feb 15	165.53000 -0.95	166.65	164.57	166.32	593,282
05 Feb 15	166.48000 -1.86	169.58	165.72	168.89	585,599
04 Feb 15	168.34000 -0.72	170.96	168.00	169.04	553,593
03 Feb 15	169.06000 +2.35	169.38	165.83	166.78	585,175
02 Feb 15	166.71001 +1.67	167.84	163.39	166.96	534,175
30 Jan 15	165.03999 -3.99	167.84	164.78	167.51	587,387
29 Jan 15	169.03000 +4.27	169.36	164.01	164.55	615,155
28 Jan 15	164.75999 -0.87	167.99	164.35	167.14	469,024
27 Jan 15	165.63000 -1.97	167.26	165.01	165.60	632,756
26 Jan 15	167.60001 +0.51	169.37	167.11	168.50	653,592
23 Jan 15	167.09000 -1.01	168.88	166.32	168.15	368,466
22 Jan 15	168.10001 +0.80	169.73	165.77	167.81	707,637
21 Jan 15	167.30000 -1.53	169.74	166.23	168.54	629,906
20 Jan 15	168.83000 +0.38	169.85	166.22	169.85	1,272,387
16 Jan 15	168.45000 +5.79	168.56	161.16	162.18	981,568
15 Jan 15	162.66000 -4.39	170.06	161.48	167.75	1,946,361
14 Jan 15	167.05000 +6.94	167.64	162.09	163.26	2,991,764
13 Jan 15	160.11000 +2.35	164.11	156.06	159.82	1,824,493
12 Jan 15	157.75999 -0.59	158.97	155.80	158.70	445,541
09 Jan 15	158.35001 +2.36	159.95	155.73	156.50	1,145,001
08 Jan 15	155.99001 +1.94	156.67	155.24	155.40	839,854
07 Jan 15	154.05000 +1.31	155.33	153.52	154.22	478,726
06 Jan 15	152.74001 -1.37	155.31	151.15	154.58	605,748
05 Jan 15	154.11000 -0.46	154.68	152.42	153.50	709,965
02 Jan 15	154.57001 -0.79	156.95	151.21	156.66	988,225
31 Dec 14	155.36000 -0.28	157.73	155.13	155.68	399,511
30 Dec 14	155.64000 -0.33	156.86	155.04	155.56	270,609
29 Dec 14	155.97000 +0.67	156.85	155.06	155.16	441,013
26 Dec 14	155.30000 +0.74	156.31	154.69	154.81	271,623
24 Dec 14	154.56000 -0.21	155.51	154.48	155.20	134,418
23 Dec 14	154.77000 +0.23	156.47	154.45	155.57	569,713
22 Dec 14	154.53999 -0.42	155.92	153.73	155.42	442,696
19 Dec 14	154.96001 +1.04	156.00	154.57	154.96	1,071,271
18 Dec 14	153.92000 +2.21	154.16	152.20	153.95	895,795
17 Dec 14	151.71001 +4.93	152.09	146.88	147.50	1,024,199
16 Dec 14	146.78000 -6.46	151.36	143.22	151.36	2,285,526
15 Dec 14	153.24001 -0.55	156.48	152.18	155.60	771,262
12 Dec 14	153.78999 -2.83	156.80	153.79	155.15	658,907
11 Dec 14	156.62000 +3.33	158.58	154.39	154.84	760,385
10 Dec 14	153.28999 -4.31	157.96	153.23	157.32	664,961
09 Dec 14	157.60001 +0.61	157.80	153.97	154.58	477,641
08 Dec 14	156.99001 +1.50	157.50	155.10	155.20	871,395
05 Dec 14	155.49001 +0.71	156.97	154.44	154.71	540,639
04 Dec 14	154.78000 +1.90	155.40	152.03	152.87	659,099
03 Dec 14	152.88000 -0.01	153.67	152.09	152.87	600,455
02 Dec 14	152.89000 +0.90	153.34	152.01	152.06	591,557
01 Dec 14	151.99001 -1.60	153.50	151.71	152.39	888,791
28 Nov 14	153.59000 +1.79	154.73	151.72	151.99	364,543
26 Nov 14	151.80000 -1.03	153.27	151.66	153.27	384,492
25 Nov 14	152.83000 -1.06	155.07	152.48	153.93	626,324
24 Nov 14	153.89000 +2.28	154.69	152.17	152.41	1,164,833
21 Nov 14	151.61000 +3.25	152.48	149.99	149.99	1,578,636
20 Nov 14	148.36000 +2.40	149.84	144.26	144.50	929,800
19 Nov 14	145.96001 +3.24	146.24	142.37	142.37	823,972
18 Nov 14	142.72000 +1.05	143.35	141.80	141.80	443,793
17 Nov 14	141.67000 -1.80	143.55	141.47	143.02	360,500
14 Nov 14	143.47000 +0.94	143.80	142.25	142.25	504,267
13 Nov 14	142.53000 -0.69	143.67	141.68	143.19	326,795
12 Nov 14	143.22000 +0.16	143.64	141.91	142.63	381,443
11 Nov 14	143.06000 +0.35	143.35	142.57	143.08	372,468
10 Nov 14	142.71001 +0.05	143.65	142.38	142.80	482,535
07 Nov 14	142.66000 +0.51	143.69	141.40	142.39	664,546
06 Nov 14	142.14999 +2.50	142.31	139.13	140.18	596,855
05 Nov 14	139.64999 -0.48	141.11	139.08	140.73	539,106
04 Nov 14	140.13000 -0.41	140.32	138.22	140.09	513,138
03 Nov 14	140.53999 -1.50	142.44	139.45	142.44	956,342
31 Oct 14	142.03999 -0.49	147.03	139.04	143.50	2,027,778
30 Oct 14	142.53000 +7.87	143.67	141.68	143.19	904,913
29 Oct 14	134.66000 -2.34	137.57	133.62	137.00	735,204
28 Oct 14	137.00000 +2.71	137.00	134.09	134.24	396,080
27 Oct 14	134.28999 -0.63	134.95	133.26	133.80	371,501
24 Oct 14	134.92000 -0.40	135.90	133.75	135.27	542,445
23 Oct 14	135.32001 +1.84	136.57	134.15	134.15	747,423
22 Oct 14	133.48000 -1.36	135.54	133.14	133.86	710,371
21 Oct 14	134.84000 +4.81	135.20	130.47	130.47	1,073,201
20 Oct 14	130.03000 +1.20	130.15	128.52	128.53	494,905
17 Oct 14	128.83000 +2.83	129.73	126.31	127.21	850,011
16 Oct 14	126.00000 +0.38	127.50	123.14	123.18	754,558
15 Oct 14	125.62000 +0.50	126.25	120.37	122.95	1,302,167
14 Oct 14	125.12000 +0.30	126.75	124.23	124.58	1,046,470
13 Oct 14	124.82000 -3.30	129.22	124.73	128.11	1,059,792
10 Oct 14	128.12000 -1.89	130.93	128.00	129.75	908,001
09 Oct 14	130.00999 -4.38	134.55	129.94	134.40	913,314
08 Oct 14	134.39000 +1.06	134.46	130.61	132.99	947,370
07 Oct 14	133.33000 -0.99	134.23	132.37	133.19	647,643
06 Oct 14	134.32001 -1.22	136.71	134.20	135.72	423,514
03 Oct 14	135.53999 +3.48	136.27	132.94	133.31	814,254
02 Oct 14	132.06000 +0.25	132.78	130.71	131.53	1,083,275
01 Oct 14	131.81000 -3.01	134.67	131.29	134.67	891,721
30 Sep 14	134.82001 -1.15	136.49	134.59	136.33	657,307
29 Sep 14	135.97000 -0.61	136.46	134.62	135.44	403,278
26 Sep 14	136.58000 +0.21	137.26	135.83	136.46	595,510
25 Sep 14	136.37000 -0.62	136.91	135.00	136.91	749,227
24 Sep 14	136.99001 +0.77	137.59	134.70	135.96	651,093
23 Sep 14	136.22000 -1.42	137.52	136.18	136.58	765,753
22 Sep 14	137.64000 -2.89	140.34	137.16	140.17	602,912
19 Sep 14	140.53000 -1.89	143.40	140.15	142.93	831,000
18 Sep 14	142.42000 -0.44	143.40	141.54	142.96	604,000
17 Sep 14	142.86000 +2.79	143.83	140.84	140.90	1,314,700
16 Sep 14	140.07001 -1.35	141.20	139.47	140.59	760,800
15 Sep 14	141.42000 -0.78	142.56	140.23	142.43	663,200
12 Sep 14	142.20000 -3.06	145.33	140.43	145.08	872,900
11 Sep 14	145.25999 -0.16	145.55	144.24	144.72	391,700
10 Sep 14	145.42000 -0.40	146.46	144.61	145.85	533,000
09 Sep 14	145.82001 -1.46	147.77	145.62	147.38	388,200
08 Sep 14	147.28000 -0.84	148.54	146.57	147.72	777,900
05 Sep 14	148.12000 +0.97	148.28	146.51	147.01	662,000
04 Sep 14	147.14999 +0.89	149.84	146.10	146.55	719,200
03 Sep 14	146.25999 +0.19	147.20	145.78	146.92	567,400
02 Sep 14	146.07001 +0.05	146.62	145.21	146.06	918,600
29 Aug 14	146.02000 +0.49	146.82	144.92	146.02	298,100
28 Aug 14	145.53000 -0.40	146.05	143.84	145.45	477,600
27 Aug 14	145.92999 -0.13	146.95	145.59	146.21	526,900
26 Aug 14	146.06000 -0.64	147.65	146.03	146.70	766,700
25 Aug 14	146.70000 +0.24	147.09	145.54	146.79	656,600
22 Aug 14	146.46001 +0.34	147.41	145.20	145.67	522,200
21 Aug 14	146.12000 +0.08	146.51	144.69	146.13	478,500
20 Aug 14	146.03999 +0.74	146.38	144.01	144.54	540,800
19 Aug 14	145.30000 +2.94	146.24	143.39	143.50	1,252,500
18 Aug 14	142.36000 +2.97	142.50	140.00	140.05	806,000
15 Aug 14	139.39000 -0.53	140.74	138.22	140.53	839,500
14 Aug 14	139.92000 +3.91	139.96	136.07	136.10	1,143,200
13 Aug 14	136.00999 +2.56	136.04	133.63	133.78	1,127,300
12 Aug 14	133.45000 -1.13	135.16	132.99	134.09	433,800
11 Aug 14	134.58000 +0.16	135.47	134.07	134.75	718,400
08 Aug 14	134.42000 +4.42	134.51	129.67	130.18	1,276,200
07 Aug 14	130.00000 -0.33	131.61	129.62	131.21	637,500
06 Aug 14	130.33000 +0.79	130.89	128.50	128.86	935,700
05 Aug 14	129.53999 +1.04	131.75	128.00	128.46	1,325,400
04 Aug 14	128.50000 +2.07	128.57	126.30	126.78	202,548
01 Aug 14	126.43000 +1.66	129.50	126.30	128.90	273,821
31 Jul 14	124.77000 -1.95	126.39	123.81	125.71	1,533,600
30 Jul 14	126.72000 -0.55	128.50	125.68	128.50	1,334,400
29 Jul 14	127.27000 +0.79	128.45	126.08	126.55	1,004,800
28 Jul 14	126.48000 -3.24	129.54	126.31	128.94	1,336,800
25 Jul 14	129.72000 -0.71	130.91	129.08	129.84	969,700
24 Jul 14	130.42999 -0.99	132.38	130.04	131.91	589,000
23 Jul 14	131.42000 -0.83	133.27	131.00	132.24	622,200
22 Jul 14	132.25000 +0.90	132.58	130.93	132.58	2,041,200
21 Jul 14	131.35001 -0.48	131.94	130.77	130.77	439,700
18 Jul 14	131.83000 +1.64	132.03	129.90	130.65	385,400
17 Jul 14	130.19000 -2.13	131.67	130.04	131.01	786,100
16 Jul 14	132.32001 +0.65	132.62	130.78	132.05	873,100
15 Jul 14	131.67000 +0.20	132.25	130.81	131.40	642,000
14 Jul 14	131.47000 +0.71	132.14	130.59	131.44	594,100
11 Jul 14	130.75999 +0.39	132.12	129.67	129.93	1,253,100
10 Jul 14	130.37000 -4.59	132.79	127.77	128.14	3,825,000
09 Jul 14	134.96001 -2.06	138.23	134.21	137.22	1,409,900
08 Jul 14	137.02000 -0.87	137.74	135.97	137.47	614,700
07 Jul 14	137.89000 -1.60	138.90	137.09	138.34	603,300
03 Jul 14	139.49001 +1.60	139.68	138.07	138.25	232,100
02 Jul 14	137.89000 -1.67	140.12	137.72	139.23	447,100
01 Jul 14	139.56000 +1.22	141.00	138.40	138.40	732,700
30 Jun 14	138.34000 +1.46	138.39	135.50	136.70	658,200
27 Jun 14	136.88000 +1.05	137.33	134.77	135.56	778,100
26 Jun 14	135.83000 -0.55	136.79	133.50	136.79	486,300
25 Jun 14	136.38000 +0.91	136.60	134.61	135.05	659,600
24 Jun 14	135.47000 +1.97	137.02	133.12	133.50	878,800
23 Jun 14	133.50000 -0.07	134.97	132.95	133.32	440,400
20 Jun 14	133.57001 +0.38	133.97	132.42	133.97	710,700
19 Jun 14	133.19000 +0.09	133.66	131.82	133.34	555,400
18 Jun 14	133.10001 +1.10	133.28	129.79	132.05	1,283,800
17 Jun 14	132.00000 -0.02	132.48	130.77	131.49	679,400
16 Jun 14	132.02000 -0.15	132.58	131.00	132.08	586,600
13 Jun 14	132.17000 -0.34	132.90	130.47	132.52	901,400
12 Jun 14	132.50999 -2.40	135.93	132.28	134.82	547,900
11 Jun 14	134.91000 -0.65	135.64	132.58	135.40	1,058,400
10 Jun 14	135.56000 -0.15	136.97	135.11	135.43	795,300
09 Jun 14	135.71001 -1.26	138.77	135.67	137.32	1,128,500
06 Jun 14	136.97000 +1.36	137.81	135.76	136.00	997,600
05 Jun 14	135.61000 +0.63	136.00	134.17	135.19	669,600
04 Jun 14	134.98000 -0.73	135.67	134.21	135.06	545,400
03 Jun 14	135.71001 -0.55	136.47	134.96	135.90	437,100
02 Jun 14	136.25999 +0.60	136.86	135.53	135.93	465,700
30 May 14	135.66000 +0.14	135.79	134.49	135.38	583,900
29 May 14	135.52000 -2.38	138.28	134.65	138.24	694,200
28 May 14	137.89999 -0.73	139.48	137.74	138.86	617,300
27 May 14	138.63000 +2.22	138.65	136.64	136.93	828,100
23 May 14	136.41000 +2.38	136.77	133.61	133.86	570,300
22 May 14	134.03000 +0.31	134.75	133.29	133.67	645,500
21 May 14	133.72000 +0.03	134.85	132.97	133.91	339,100
20 May 14	133.69000 +0.25	134.62	133.18	133.37	646,800
19 May 14	133.44000 +1.43	133.87	131.23	131.55	693,700
16 May 14	132.00999 -0.08	133.17	131.35	133.02	1,184,000
15 May 14	132.09000 -2.91	134.98	131.19	134.00	1,260,600
14 May 14	135.00000 -4.48	139.31	134.78	139.31	727,800
13 May 14	139.48000 +0.04	141.21	139.15	139.36	691,500
12 May 14	139.44000 +3.71	140.14	136.46	136.90	576,800
09 May 14	135.73000 -0.29	136.59	134.77	135.86	871,800
08 May 14	136.02000 -1.48	138.65	135.39	137.25	675,300
07 May 14	137.50000 +0.35	137.96	135.28	137.47	970,800
06 May 14	137.14999 -2.89	139.75	136.89	139.19	917,600
05 May 14	140.03999 -0.90	140.51	137.53	139.48	1,037,700
02 May 14	140.94000 +7.62	143.50	140.00	140.32	1,989,900
01 May 14	133.32001 +0.91	134.88	131.64	132.31	1,011,400
30 Apr 14	132.41000 -0.57	133.47	131.77	132.35	893,600
29 Apr 14	132.98000 -0.46	134.62	131.80	134.08	846,200
28 Apr 14	133.44000 +0.24	135.47	131.08	134.18	856,400
25 Apr 14	133.20000 -4.42	136.93	132.72	136.93	983,800
24 Apr 14	137.62000 +1.05	138.07	135.63	137.27	401,700
23 Apr 14	136.57001 -1.20	138.01	135.63	137.44	473,000
22 Apr 14	137.77000 +1.69	138.23	135.99	136.12	497,700
21 Apr 14	136.08000 +1.26	136.15	134.54	135.34	398,000
17 Apr 14	134.82001 -0.65	135.72	134.32	135.01	590,100
16 Apr 14	135.47000 +0.58	136.99	134.59	135.57	724,400
15 Apr 14	134.89000 +1.61	136.05	132.90	133.42	1,120,700
14 Apr 14	133.28000 +2.25	134.24	131.42	132.03	925,300
11 Apr 14	131.03000 -1.61	132.51	129.85	130.98	889,700
10 Apr 14	132.64000 -2.31	136.01	132.62	134.89	1,161,400
09 Apr 14	134.95000 +4.33	135.21	130.76	131.00	1,433,100
08 Apr 14	130.62000 -0.63	131.92	128.54	131.28	1,788,500
07 Apr 14	131.25000 -4.76	135.99	130.13	135.80	951,100
04 Apr 14	136.00999 -0.06	139.90	135.94	136.70	1,066,700
03 Apr 14	136.07001 -1.90	138.49	135.41	138.49	837,400
02 Apr 14	137.97000 +0.59	138.95	136.82	137.39	751,500
01 Apr 14	137.38000 +1.40	139.89	135.98	136.80	916,900
31 Mar 14	135.98000 +1.25	136.37	133.58	135.51	1,092,200
28 Mar 14	134.73000 +1.34	135.10	132.92	134.03	1,644,800
27 Mar 14	133.39000 -1.65	135.26	132.87	135.11	1,218,800
26 Mar 14	135.03999 -3.04	139.57	135.02	138.89	632,800
25 Mar 14	138.08000 +0.88	138.80	137.68	137.74	698,000
24 Mar 14	137.20000 -1.39	139.22	135.47	139.15	1,083,200
21 Mar 14	138.59000 -1.81	140.91	138.32	140.42	1,567,800
20 Mar 14	140.39999 -1.47	142.03	139.50	141.27	1,426,500
19 Mar 14	141.87000 -0.33	144.63	140.53	143.40	820,200
18 Mar 14	142.20000 +1.82	142.57	140.32	140.50	1,005,000
17 Mar 14	140.38000 +0.98	141.56	139.80	140.03	532,600
14 Mar 14	139.39999 +0.44	139.77	137.75	138.71	856,400
13 Mar 14	138.96001 -2.81	142.82	138.27	142.63	978,000
12 Mar 14	141.77000 -1.98	143.21	141.12	141.43	935,600
11 Mar 14	143.75000 +0.23	144.70	142.98	144.12	927,700
10 Mar 14	143.52000 -1.16	144.78	142.96	144.40	736,500
07 Mar 14	144.67999 +0.17	145.51	143.83	145.51	861,300
06 Mar 14	144.50999 +2.00	144.77	142.91	142.91	683,700
05 Mar 14	142.50999 +0.15	142.83	141.14	142.25	777,200
04 Mar 14	142.36000 +2.29	143.22	141.18	142.26	898,900
03 Mar 14	140.07001 -1.46	140.99	139.17	140.03	1,238,100
28 Feb 14	141.53000 -2.25	145.00	140.71	143.69	1,167,000
27 Feb 14	143.78000 +0.42	144.57	142.47	142.92	1,018,600
26 Feb 14	143.36000 +2.45	144.78	140.64	141.38	1,593,500
25 Feb 14	140.91000 +1.67	140.96	138.61	139.42	1,429,900
24 Feb 14	139.24001 -4.17	144.33	138.75	143.77	1,797,700
21 Feb 14	143.41000 -2.53	146.23	138.27	138.27	2,396,000
20 Feb 14	145.94000 +1.90	146.05	142.88	143.78	1,450,800
19 Feb 14	144.03999 -0.69	145.27	143.55	144.50	1,014,800
18 Feb 14	144.73000 -2.37	147.94	144.59	147.72	810,100
14 Feb 14	147.10001 +1.42	147.29	144.84	145.53	511,300
13 Feb 14	145.67999 +0.82	146.03	142.94	143.49	1,043,300
12 Feb 14	144.86000 -0.66	147.02	144.27	145.77	1,008,300
11 Feb 14	145.52000 +0.49	146.34	144.35	145.03	794,000
10 Feb 14	145.03000 -2.58	147.77	144.03	147.36	791,000
07 Feb 14	147.61000 +2.05	148.43	145.82	146.56	839,800
06 Feb 14	145.56000 +3.93	146.52	141.70	141.74	957,700
05 Feb 14	141.63000 +1.41	142.20	139.02	139.38	875,100
04 Feb 14	140.22000 +2.46	140.84	137.22	138.20	950,700
03 Feb 14	137.75999 -4.42	142.60	137.26	142.07	1,605,700
31 Jan 14	142.17999 +1.04	143.68	138.41	138.41	1,008,100
30 Jan 14	141.14000 -0.11	143.70	139.75	143.55	1,136,400
29 Jan 14	141.25000 -1.35	142.57	139.95	141.03	1,061,700
28 Jan 14	142.60001 +0.80	143.31	141.57	141.80	1,154,500
27 Jan 14	141.80000 +0.44	144.97	140.50	143.24	1,089,600
24 Jan 14	141.36000 -6.49	146.50	141.36	146.15	1,114,200
23 Jan 14	147.85001 -0.63	155.48	145.80	155.48	938,000
22 Jan 14	148.48000 +2.25	148.88	145.73	146.44	726,400
21 Jan 14	146.23000 -0.53	147.99	145.18	147.23	702,200
17 Jan 14	146.75999 -2.82	149.88	146.48	149.47	698,900
16 Jan 14	149.58000 +0.24	150.20	148.03	149.07	923,700
15 Jan 14	149.34000 +0.22	149.47	147.83	148.96	859,300
14 Jan 14	149.12000 +2.43	149.15	146.19	146.99	1,160,500
13 Jan 14	146.69000 -1.54	149.08	146.06	149.08	872,300
10 Jan 14	148.23000 +2.20	149.25	146.67	146.71	704,900
09 Jan 14	146.03000 -1.07	148.31	145.58	148.12	751,100
08 Jan 14	147.10001 +1.41	147.83	145.50	145.69	1,107,000
07 Jan 14	145.69000 -1.65	147.91	145.50	147.62	798,500
06 Jan 14	147.34000 -2.11	150.05	146.80	149.87	470,500
03 Jan 14	149.45000 +0.34	150.26	148.93	149.19	521,300
02 Jan 14	149.11000 +0.21	149.66	147.78	148.72	677,000
31 Dec 13	148.89999 +1.43	149.01	147.25	147.91	533,600
30 Dec 13	147.47000 +0.72	148.00	146.54	146.54	525,600
27 Dec 13	146.75000 +0.42	146.75	145.32	146.52	491,700
26 Dec 13	146.33000 -0.03	147.33	145.61	146.79	448,100
24 Dec 13	146.36000 +0.93	147.26	145.63	145.83	338,000
23 Dec 13	145.42999 +3.99	145.81	142.00	142.53	1,253,300
20 Dec 13	141.44000 -2.06	144.39	141.44	143.00	7,984,000
19 Dec 13	143.50000 -2.97	146.00	142.55	145.53	843,300
18 Dec 13	146.47000 +6.67	146.69	140.30	140.67	1,277,400
17 Dec 13	139.80000 -1.06	140.89	138.26	140.67	548,100
16 Dec 13	140.86000 +1.22	142.29	140.20	140.38	567,800
13 Dec 13	139.64000 -1.00	141.81	139.43	140.64	864,800
12 Dec 13	140.64000 +1.12	141.87	139.93	141.43	1,341,400
11 Dec 13	139.52000 -1.50	141.52	138.17	140.86	815,200
10 Dec 13	141.02000 -2.25	144.56	140.73	142.99	449,600
09 Dec 13	143.27000 +4.32	145.05	140.66	141.24	1,037,500
06 Dec 13	138.95000 +1.48	140.23	137.29	139.79	702,300
05 Dec 13	137.47000 +1.64	137.58	134.04	135.64	717,000
04 Dec 13	135.83000 -1.73	137.30	134.16	136.99	859,400
03 Dec 13	137.56000 -0.12	138.95	134.94	135.94	421,500
02 Dec 13	137.67999 -2.34	141.85	136.89	140.34	827,600
29 Nov 13	140.02000 -0.93	142.08	139.95	140.90	221,700
27 Nov 13	140.95000 -1.27	143.68	140.88	142.82	464,600
26 Nov 13	142.22000 +1.01	143.07	141.39	141.54	854,300
25 Nov 13	141.21001 -1.11	142.71	140.51	142.71	318,800
22 Nov 13	142.32001 -1.26	144.67	140.99	143.39	412,700
21 Nov 13	143.58000 +4.21	143.78	139.06	139.22	598,200
20 Nov 13	139.37000 -0.38	141.98	138.67	140.57	566,600
19 Nov 13	139.75000 -1.23	143.25	139.32	141.69	540,500
18 Nov 13	140.98000 -3.70	145.34	140.51	144.84	818,600
15 Nov 13	144.67999 +2.22	144.89	141.74	142.36	898,500
14 Nov 13	142.46001 +2.86	143.94	139.34	139.51	735,200
13 Nov 13	139.60001 +2.84	139.89	135.60	136.15	826,200
12 Nov 13	136.75999 +1.55	136.83	134.10	134.90	881,700
11 Nov 13	135.21001 +0.91	136.33	134.07	134.45	638,100
08 Nov 13	134.30000 +0.68	135.51	132.06	133.41	719,500
07 Nov 13	133.62000 -1.55	136.84	133.51	135.88	735,100
06 Nov 13	135.17000 -0.63	137.18	134.56	136.10	564,200
05 Nov 13	135.80000 -1.84	137.64	135.53	137.12	623,800
04 Nov 13	137.64000 +0.08	138.19	136.47	137.94	743,800
01 Nov 13	137.56000 +5.14	141.19	136.63	137.00	1,741,400
31 Oct 13	132.42000 -0.50	133.97	130.79	133.16	1,384,000
30 Oct 13	132.92000 -1.16	135.16	131.70	134.14	1,180,500
29 Oct 13	134.08000 +1.81	134.10	130.85	132.52	1,314,200
28 Oct 13	132.27000 +0.49	132.60	130.39	131.68	712,400
25 Oct 13	131.78000 +0.05	133.02	131.46	131.67	732,000
24 Oct 13	131.73000 +3.47	132.26	127.94	127.97	1,053,200
23 Oct 13	128.25999 +0.62	128.59	126.70	127.44	1,703,700
22 Oct 13	127.64000 +2.63	128.52	125.65	125.99	1,462,800
21 Oct 13	125.01000 +0.73	125.21	122.74	124.24	990,900
18 Oct 13	124.28000 -0.68	125.78	123.13	125.26	942,100
17 Oct 13	124.96000 -1.38	125.59	119.59	123.94	1,704,800
16 Oct 13	126.34000 +0.48	127.25	123.76	126.88	1,851,400
15 Oct 13	125.86000 -3.12	129.99	125.07	128.54	1,039,500
14 Oct 13	128.98000 -0.97	129.23	126.87	128.25	713,900
11 Oct 13	129.95000 +1.07	131.07	128.95	129.61	1,006,200
10 Oct 13	128.88000 +3.42	128.88	126.91	127.14	665,700
09 Oct 13	125.46000 +0.46	127.00	123.08	125.54	784,000
08 Oct 13	125.00000 -2.41	127.59	124.22	127.17	551,500
07 Oct 13	127.41000 -3.29	130.17	127.38	129.34	535,900
04 Oct 13	130.70000 -0.17	131.54	129.87	130.72	584,400
03 Oct 13	130.87000 -2.92	134.27	129.88	133.57	752,700
02 Oct 13	133.78999 +0.37	133.85	130.62	132.64	836,200
01 Oct 13	133.42000 +3.17	133.53	130.09	130.09	960,500
30 Sep 13	130.25000 +0.16	130.60	128.44	128.44	399,400
27 Sep 13	130.09000 +0.55	130.52	127.91	128.38	728,300
26 Sep 13	129.53999 +0.34	130.44	127.75	129.76	403,000
25 Sep 13	129.20000 -0.12	130.67	128.07	129.56	419,800
24 Sep 13	129.32001 +1.51	130.62	126.92	127.81	569,800
23 Sep 13	127.81000 -2.64	130.71	126.59	130.71	994,400
20 Sep 13	130.45000 -3.07	133.99	130.45	133.98	905,100
19 Sep 13	133.52000 +0.46	134.75	132.43	133.85	761,400
18 Sep 13	133.06000 +3.06	133.59	128.31	129.62	1,302,500
17 Sep 13	130.00000 +1.10	130.38	128.75	128.90	554,600
16 Sep 13	128.89999 +1.21	130.41	128.14	129.68	635,500
13 Sep 13	127.69000 +0.82	128.30	126.12	127.00	405,900
12 Sep 13	126.87000 -0.72	129.90	126.53	127.19	727,200
11 Sep 13	127.59000 +1.79	127.59	124.64	125.91	674,800
10 Sep 13	125.80000 +0.82	126.05	124.27	125.22	492,100
09 Sep 13	124.98000 +3.60	125.17	121.51	121.72	667,100
06 Sep 13	121.38000 +4.19	123.26	117.87	120.11	1,381,000
05 Sep 13	117.19000 -0.89	118.83	117.11	117.77	603,500
04 Sep 13	118.08000 +0.44	118.71	116.38	117.49	928,300
03 Sep 13	117.64000 +0.15	122.90	115.99	118.86	811,900
30 Aug 13	117.49000 -2.58	120.71	117.22	120.05	736,600
29 Aug 13	120.07000 +1.73	122.11	119.06	119.68	1,168,600
28 Aug 13	118.34000 -1.81	121.00	117.72	120.00	808,600
27 Aug 13	120.15000 -4.14	124.04	119.90	122.23	362,600
26 Aug 13	124.29000 +1.24	125.23	122.57	123.16	382,800
23 Aug 13	123.05000 -2.28	126.13	122.40	126.13	546,600
22 Aug 13	125.33000 +2.13	126.24	123.11	123.42	590,300
21 Aug 13	123.20000 -0.88	125.18	122.48	123.61	710,000
20 Aug 13	124.08000 +4.49	124.70	120.00	120.00	802,800
19 Aug 13	119.59000 -2.37	121.94	119.56	121.66	554,600
16 Aug 13	121.96000 -0.13	124.34	121.71	122.19	520,100
15 Aug 13	122.09000 -2.26	122.54	120.16	121.69	802,600
14 Aug 13	124.35000 -3.08	127.39	123.85	127.19	535,200
13 Aug 13	127.43000 -1.25	128.97	125.94	128.71	493,700
12 Aug 13	128.67999 +0.68	130.25	126.40	126.52	1,061,100
09 Aug 13	128.00000 -0.47	129.16	126.85	128.12	509,800
08 Aug 13	128.47000 +2.05	129.20	127.06	128.73	515,400
07 Aug 13	126.42000 -1.44	128.83	125.75	128.83	1,035,300
06 Aug 13	127.86000 -2.11	129.93	126.56	129.71	1,073,400
05 Aug 13	129.97000 +0.00	130.70	128.66	129.15	1,326,500
02 Aug 13	129.97000 +8.68	134.21	128.71	134.00	2,580,900
01 Aug 13	121.29000 +2.30	123.06	119.98	119.98	1,114,400
31 Jul 13	118.99000 +1.43	120.11	116.60	117.87	977,200
30 Jul 13	117.56000 +2.96	117.98	114.92	116.55	822,700
29 Jul 13	114.60000 +0.18	116.33	113.94	114.38	558,100
26 Jul 13	114.42000 -0.60	115.54	114.00	114.30	687,800
25 Jul 13	115.02000 -1.48	115.84	112.58	114.20	926,300
24 Jul 13	116.50000 -0.75	118.60	115.65	117.73	969,200
23 Jul 13	117.25000 +1.46	117.38	115.59	116.08	953,500
22 Jul 13	115.79000 -1.97	118.56	115.26	117.79	991,600
19 Jul 13	117.76000 +0.16	119.00	116.82	117.51	678,800
18 Jul 13	117.60000 -0.04	119.19	116.83	117.75	1,096,100
17 Jul 13	117.64000 +0.60	118.04	115.29	117.28	713,700
16 Jul 13	117.04000 -0.48	117.98	115.22	117.42	783,000
15 Jul 13	117.52000 +0.49	118.00	116.59	116.98	685,900
12 Jul 13	117.03000 +0.57	117.75	115.62	116.31	590,500
11 Jul 13	116.46000 +3.69	117.24	114.52	116.42	655,600
10 Jul 13	112.77000 -0.65	114.70	111.79	113.42	595,400
09 Jul 13	113.42000 +4.39	113.55	109.29	109.82	832,400
08 Jul 13	109.03000 -2.55	112.39	108.89	112.39	531,000
05 Jul 13	111.58000 +0.00	112.34	109.05	112.25	454,800
03 Jul 13	111.58000 +0.98	112.27	110.00	110.18	265,000
02 Jul 13	110.60000 -1.50	112.78	110.21	112.08	520,300
01 Jul 13	112.10000 -0.39	114.02	111.95	112.85	615,500
28 Jun 13	112.49000 -1.18	113.53	111.04	113.24	755,700
27 Jun 13	113.67000 +3.55	114.01	110.61	111.73	486,500
26 Jun 13	110.12000 -0.11	112.31	109.53	111.49	481,900
25 Jun 13	110.23000 +3.87	111.44	108.18	108.35	833,500
24 Jun 13	106.36000 -2.59	108.20	103.97	106.46	754,100
21 Jun 13	108.95000 -0.94	110.69	106.25	109.85	1,339,400
20 Jun 13	109.89000 -4.74	113.35	108.89	112.90	937,300
19 Jun 13	114.63000 -0.08	117.48	114.57	114.57	1,275,600
18 Jun 13	114.71000 +1.48	114.94	112.81	113.60	375,300
17 Jun 13	113.23000 +2.15	115.41	111.47	111.78	662,700
14 Jun 13	111.08000 -0.08	113.50	110.20	111.03	452,900
13 Jun 13	111.16000 +4.71	111.60	106.34	106.34	632,100
12 Jun 13	106.45000 -0.77	108.92	106.27	108.53	507,300
11 Jun 13	107.22000 -3.14	110.19	107.07	108.28	600,200
10 Jun 13	110.36000 -1.28	112.62	109.05	112.17	545,000
07 Jun 13	111.64000 +1.79	111.87	108.31	111.46	1,001,900
06 Jun 13	109.85000 +3.77	109.90	106.00	106.47	762,600
05 Jun 13	106.08000 -0.92	109.56	104.91	106.43	1,292,500
04 Jun 13	107.00000 -1.64	110.11	103.74	108.87	1,121,300
03 Jun 13	108.64000 -2.53	112.29	106.21	111.59	1,015,000
31 May 13	111.17000 -2.18	113.66	111.16	112.74	733,800
30 May 13	113.35000 -0.29	114.98	112.91	113.87	889,800
29 May 13	113.64000 -2.99	115.68	112.11	115.60	968,600
28 May 13	116.63000 +2.40	117.32	115.47	116.00	419,800
24 May 13	114.23000 -0.02	114.36	112.80	113.46	328,600
23 May 13	114.25000 +0.32	115.52	111.81	112.76	613,700
22 May 13	113.93000 -1.70	118.11	113.27	116.23	681,000
21 May 13	115.63000 +0.04	117.07	114.41	115.50	483,700
20 May 13	115.59000 -2.31	118.04	115.07	117.57	587,200
17 May 13	117.90000 +1.05	118.23	116.49	117.79	384,500
16 May 13	116.85000 -2.57	119.64	116.75	119.00	577,800
15 May 13	119.42000 -0.11	119.84	118.69	119.35	727,600
14 May 13	119.53000 +0.90	120.70	118.60	118.60	1,467,900
13 May 13	118.63000 +0.59	118.80	117.61	117.99	1,051,900
10 May 13	118.04000 +0.38	118.58	117.67	117.67	617,800
09 May 13	117.66000 +0.56	118.43	116.57	116.57	954,100
08 May 13	117.10000 +1.88	117.22	114.89	115.55	1,176,900
07 May 13	115.22000 +0.22	115.32	113.81	114.98	850,200
06 May 13	115.00000 -0.50	115.56	114.62	115.50	769,900
03 May 13	115.50000 +6.96	119.88	112.95	112.95	2,051,800
02 May 13	108.54000 +0.38	109.97	106.39	108.95	1,663,300
01 May 13	108.16000 -2.72	111.50	107.92	110.16	924,100
30 Apr 13	110.88000 -1.48	113.04	110.01	112.01	766,400
29 Apr 13	112.36000 -1.00	114.65	111.69	113.70	653,000
26 Apr 13	113.36000 -0.39	114.46	112.57	113.98	412,600
25 Apr 13	113.75000 -0.23	115.91	113.42	114.34	457,600
24 Apr 13	113.98000 -1.02	116.71	113.80	116.10	463,700
23 Apr 13	115.00000 +2.28	115.62	113.35	113.72	1,001,100
22 Apr 13	112.72000 +1.26	112.78	109.29	111.68	480,500
19 Apr 13	111.46000 +2.88	111.89	108.42	109.06	332,200
18 Apr 13	108.58000 -2.23	111.23	108.32	110.94	361,300
17 Apr 13	110.81000 -2.77	112.88	109.07	112.88	717,400
16 Apr 13	113.58000 +3.95	113.85	109.91	111.19	737,000
15 Apr 13	109.63000 -6.64	115.95	109.46	115.06	952,200
12 Apr 13	116.27000 -0.36	117.97	115.86	116.19	392,300
11 Apr 13	116.63000 +2.40	117.22	114.05	114.45	653,300
10 Apr 13	114.23000 +0.73	114.45	112.35	113.99	435,500
09 Apr 13	113.50000 +0.29	114.22	111.88	113.57	468,400
08 Apr 13	113.21000 +1.17	113.40	111.46	111.71	828,400
05 Apr 13	112.04000 +3.31	112.50	105.02	105.97	881,400
04 Apr 13	108.73000 -0.48	110.50	108.07	109.66	584,900
03 Apr 13	109.21000 -2.11	111.83	107.26	111.66	1,044,100
02 Apr 13	111.32000 -1.02	113.24	110.61	112.61	607,200
01 Apr 13	112.34000 -0.78	114.22	111.26	113.12	696,400
28 Mar 13	113.12000 +0.62	114.08	112.35	112.67	498,200
27 Mar 13	112.50000 -0.50	112.84	111.27	111.66	533,500
26 Mar 13	113.00000 +2.09	113.25	111.35	111.35	768,700
25 Mar 13	110.91000 +0.50	113.35	110.13	110.86	523,600
22 Mar 13	110.41000 -0.88	112.57	110.13	111.91	638,600
21 Mar 13	111.29000 -3.30	114.06	110.88	113.38	548,200
20 Mar 13	114.59000 +1.95	115.32	113.14	113.59	773,800
19 Mar 13	112.64000 -1.32	115.00	111.36	114.54	723,500
18 Mar 13	113.96000 +0.34	114.59	111.72	112.03	710,700
15 Mar 13	113.62000 +0.10	114.16	112.75	113.30	1,273,100
14 Mar 13	113.52000 +0.93	113.54	112.39	112.74	752,700
13 Mar 13	112.59000 +0.10	113.27	112.11	112.50	733,900
12 Mar 13	112.49000 -0.28	112.92	111.74	112.75	658,600
11 Mar 13	112.77000 +0.47	113.45	112.09	112.20	676,700
08 Mar 13	112.30000 +0.34	113.73	111.23	113.15	566,800
07 Mar 13	111.96000 +0.60	112.25	110.77	111.28	621,300
06 Mar 13	111.36000 +1.11	111.86	110.13	110.54	941,000
05 Mar 13	110.25000 +2.20	110.50	108.24	108.24	1,021,000
04 Mar 13	108.05000 +1.62	109.22	105.96	105.96	1,052,200
01 Mar 13	106.43000 +0.41	107.39	104.28	105.08	801,900
28 Feb 13	106.02000 -0.13	107.96	105.71	106.13	769,500
27 Feb 13	106.15000 +1.54	107.52	104.34	104.52	772,000
26 Feb 13	104.61000 +3.11	104.87	101.41	101.71	857,600
25 Feb 13	101.50000 -5.24	107.99	101.26	107.60	1,434,600
22 Feb 13	106.74000 +4.53	107.01	102.11	102.22	2,146,900
21 Feb 13	102.21000 -1.29	105.00	100.96	104.00	1,759,300
20 Feb 13	103.50000 -5.28	108.70	103.45	108.50	1,439,500
19 Feb 13	108.78000 +0.98	109.30	106.92	107.76	516,200
15 Feb 13	107.80000 +0.75	108.92	107.03	107.03	656,300
14 Feb 13	107.05000 -0.52	108.80	106.86	107.34	448,200
13 Feb 13	107.57000 +1.19	107.64	105.99	106.48	689,900
12 Feb 13	106.38000 +1.54	107.21	104.76	104.91	557,800
11 Feb 13	104.84000 +1.73	104.99	102.86	103.04	645,500
08 Feb 13	103.11000 +1.37	103.27	101.73	101.73	353,700
07 Feb 13	101.74000 -0.97	103.17	100.52	103.17	721,000
06 Feb 13	102.71000 -0.44	103.17	101.73	102.74	388,100
05 Feb 13	103.15000 +0.88	103.95	102.35	103.26	450,600
04 Feb 13	102.27000 -0.15	103.18	101.40	101.46	324,900
01 Feb 13	102.42000 +0.76	105.00	102.31	102.65	658,400
31 Jan 13	101.66000 -0.33	102.33	100.63	101.50	631,000
30 Jan 13	101.99000 -2.57	105.26	101.69	104.75	747,100
29 Jan 13	104.56000 +1.79	104.82	102.74	103.67	657,700
28 Jan 13	102.77000 +0.30	103.93	102.14	102.47	754,400
25 Jan 13	102.47000 +1.77	102.52	100.13	100.96	749,900
24 Jan 13	100.70000 +1.87	101.20	98.40	98.40	1,208,900
23 Jan 13	98.83000 +1.68	98.85	96.94	97.00	559,800
22 Jan 13	97.15000 +0.85	98.47	96.70	98.47	538,600
18 Jan 13	96.30000 -0.58	97.29	95.38	97.19	376,400
17 Jan 13	96.88000 +3.28	97.05	94.69	95.59	839,800
16 Jan 13	93.60000 -0.56	94.57	93.43	93.86	186,300
15 Jan 13	94.16000 +0.08	94.32	93.45	93.45	564,800
14 Jan 13	94.08000 -0.15	94.82	93.59	94.17	454,100
11 Jan 13	94.23000 -0.20	95.61	93.72	94.85	385,500
10 Jan 13	94.43000 -0.10	95.00	93.38	95.00	912,400
09 Jan 13	94.53000 +1.23	94.78	93.46	93.71	731,500
08 Jan 13	93.30000 +0.56	93.39	91.30	92.71	845,000
07 Jan 13	92.74000 -0.78	93.73	92.36	93.43	585,200
04 Jan 13	93.52000 +0.25	94.09	93.15	93.32	700,700
03 Jan 13	93.27000 +0.10	94.15	92.66	93.00	809,000
02 Jan 13	93.17000 +2.70	93.57	92.03	92.48	991,100
31 Dec 12	90.47000 +1.03	90.51	89.08	89.41	862,900
28 Dec 12	89.44000 -0.38	90.07	88.90	89.30	427,700
27 Dec 12	89.82000 +0.19	90.12	88.41	89.65	739,600
26 Dec 12	89.63000 -0.41	90.74	89.53	90.11	754,500
24 Dec 12	90.04000 -1.25	91.54	89.14	91.30	557,600
21 Dec 12	91.29000 +4.25	93.95	86.54	86.81	3,041,300
20 Dec 12	87.04000 +2.77	87.93	84.46	84.57	886,500
19 Dec 12	84.27000 -0.81	85.55	84.04	85.15	412,500
18 Dec 12	85.08000 +3.12	85.16	81.96	82.39	548,700
17 Dec 12	81.96000 +0.46	82.43	81.19	81.73	631,200
14 Dec 12	81.50000 +0.03	82.10	80.86	81.25	558,700
13 Dec 12	81.47000 -0.25	82.35	80.63	81.84	295,000
12 Dec 12	81.72000 +0.17	82.84	81.24	81.98	522,600
11 Dec 12	81.55000 -0.54	82.44	81.00	82.27	585,000
10 Dec 12	82.09000 -0.75	83.51	81.50	82.82	496,300
07 Dec 12	82.84000 -0.54	84.17	82.40	83.80	246,800
06 Dec 12	83.38000 +0.44	83.76	81.89	83.18	978,100
05 Dec 12	82.94000 -2.93	86.24	82.77	86.00	573,100
04 Dec 12	85.87000 +0.06	86.37	84.80	86.13	384,200
03 Dec 12	85.81000 -0.18	86.77	85.40	86.31	189,700
30 Nov 12	85.99000 +0.04	86.07	85.41	85.95	568,000
29 Nov 12	85.95000 +0.94	86.70	85.34	85.38	490,000
28 Nov 12	85.01000 +0.09	85.22	83.47	84.68	275,200
27 Nov 12	84.92000 -0.12	85.94	84.72	84.72	467,300
26 Nov 12	85.04000 -2.06	87.21	84.97	86.76	404,900
23 Nov 12	87.10000 +1.24	87.70	86.48	87.23	206,500
21 Nov 12	85.86000 +0.22	87.55	85.31	85.50	299,800
20 Nov 12	85.64000 +2.36	85.64	82.98	83.03	499,900
19 Nov 12	83.28000 +2.01	84.67	81.93	82.68	294,800
16 Nov 12	81.27000 +1.00	82.24	80.24	80.58	486,000
15 Nov 12	80.27000 -2.30	82.80	79.82	82.21	1,162,500
14 Nov 12	82.57000 -1.36	84.55	82.24	84.30	522,200
13 Nov 12	83.93000 +0.11	85.54	83.55	83.84	500,700
12 Nov 12	83.82000 -0.71	85.46	83.42	84.97	453,000
09 Nov 12	84.53000 -1.23	86.56	84.05	85.32	614,100
08 Nov 12	85.76000 -0.02	86.56	85.32	85.72	378,700
07 Nov 12	85.78000 -2.02	88.09	85.74	86.71	841,700
06 Nov 12	87.80000 -1.09	88.80	87.16	88.80	544,600
05 Nov 12	88.89000 +2.13	89.28	86.63	87.00	896,700
02 Nov 12	86.76000 +1.86	88.49	84.78	86.00	1,040,700
01 Nov 12	84.90000 +1.43	86.64	83.67	85.00	1,005,800
31 Oct 12	83.47000 +3.20	86.28	81.71	81.71	763,700
26 Oct 12	80.27000 -0.72	81.31	79.10	81.09	306,200
25 Oct 12	80.99000 -0.51	82.95	80.04	82.32	324,500
24 Oct 12	81.50000 +1.09	82.11	80.69	81.36	784,900
23 Oct 12	80.41000 -0.89	80.86	79.22	80.45	387,000
22 Oct 12	81.30000 -0.16	81.60	80.44	81.21	179,100
19 Oct 12	81.46000 -0.96	82.59	81.00	82.25	372,100
18 Oct 12	82.42000 +0.75	82.61	81.31	81.63	378,000
17 Oct 12	81.67000 +1.10	83.35	80.38	80.38	606,900
16 Oct 12	80.57000 -0.01	82.16	80.45	81.09	493,800
15 Oct 12	80.58000 +2.36	80.88	78.00	78.76	369,000
12 Oct 12	78.22000 -0.08	78.98	77.67	78.39	215,800
11 Oct 12	78.30000 -0.31	79.46	77.88	79.46	356,300
10 Oct 12	78.61000 -0.52	79.50	78.34	79.25	311,000
09 Oct 12	79.13000 -2.87	81.68	79.09	81.40	530,800
08 Oct 12	82.00000 +0.03	82.46	81.16	81.54	261,100
05 Oct 12	81.97000 +1.52	82.70	80.57	81.22	462,300
04 Oct 12	80.45000 -0.36	81.26	80.10	80.83	353,000
03 Oct 12	80.81000 +1.33	81.62	79.40	79.90	386,700
02 Oct 12	79.48000 +0.84	79.83	78.73	78.78	358,200
01 Oct 12	78.64000 -1.38	80.62	77.78	80.09	553,500
28 Sep 12	80.02000 +0.49	80.02	77.73	78.87	800,000
27 Sep 12	79.53000 +1.20	79.85	77.71	78.74	386,200
26 Sep 12	78.33000 -2.04	80.59	77.53	80.59	488,400
25 Sep 12	80.37000 -0.79	82.76	80.29	81.55	608,600
24 Sep 12	81.16000 -1.43	82.30	80.31	82.18	721,200
21 Sep 12	82.59000 +3.00	82.68	79.85	79.96	1,559,000
20 Sep 12	79.59000 +0.76	80.00	78.23	78.81	504,600
19 Sep 12	78.83000 +0.94	79.67	77.79	78.19	464,700
18 Sep 12	77.89000 -0.26	78.14	76.55	77.99	442,200
17 Sep 12	78.15000 -0.77	78.82	77.36	78.82	277,300
14 Sep 12	78.92000 +1.32	79.36	77.67	78.00	542,800
13 Sep 12	77.60000 +3.10	77.76	73.83	74.47	713,500
12 Sep 12	74.50000 +0.74	74.64	73.75	74.05	217,300
11 Sep 12	73.76000 +0.12	74.29	73.40	73.64	144,800
10 Sep 12	73.64000 -0.59	74.70	73.47	74.23	230,000
07 Sep 12	74.23000 +0.02	74.61	73.54	74.31	307,900
06 Sep 12	74.21000 +0.94	74.59	73.41	73.60	598,400
05 Sep 12	73.27000 +0.57	73.57	72.39	72.98	412,300
04 Sep 12	72.70000 +0.65	73.22	70.84	71.93	695,900
31 Aug 12	72.05000 +0.00	72.85	71.68	72.78	343,000
30 Aug 12	72.05000 -0.32	72.35	71.01	71.77	204,100
29 Aug 12	72.37000 +0.43	72.95	71.90	71.92	244,800
28 Aug 12	71.94000 +0.04	72.40	71.29	71.81	380,700
27 Aug 12	71.90000 -0.93	73.52	71.65	73.51	298,400
24 Aug 12	72.83000 +0.84	73.30	71.82	72.01	380,800
23 Aug 12	71.99000 -0.22	73.74	71.59	72.23	620,500
22 Aug 12	72.21000 -0.73	73.46	71.84	72.86	387,400
21 Aug 12	72.94000 -0.05	73.89	72.43	73.38	322,500
20 Aug 12	72.99000 -2.06	75.10	72.62	74.62	445,200
17 Aug 12	75.05000 +0.87	75.13	73.81	74.29	396,100
16 Aug 12	74.18000 +1.43	74.44	72.34	72.65	628,200
15 Aug 12	72.75000 -0.18	73.40	72.26	73.02	343,000
14 Aug 12	72.93000 +0.33	73.67	72.69	73.32	402,700
13 Aug 12	72.60000 +0.67	72.76	71.31	71.71	380,400
10 Aug 12	71.93000 -0.49	72.64	71.36	71.99	196,900
09 Aug 12	72.42000 +1.16	73.20	70.94	71.29	379,100
08 Aug 12	71.26000 -0.75	72.66	71.23	71.69	446,200
07 Aug 12	72.01000 +0.46	73.48	71.40	72.32	658,000
06 Aug 12	71.55000 +1.71	71.99	69.65	69.84	633,600
03 Aug 12	69.84000 +3.82	70.37	65.70	67.52	1,530,800
02 Aug 12	66.02000 +0.25	66.08	64.22	64.69	891,700
01 Aug 12	65.77000 -0.66	67.26	65.41	66.91	549,900
31 Jul 12	66.43000 -2.08	68.59	66.13	67.69	986,100
30 Jul 12	68.51000 -3.04	71.08	66.81	71.07	810,200
27 Jul 12	71.55000 +0.90	72.23	70.43	70.98	366,100
26 Jul 12	70.65000 +2.04	70.93	69.46	69.87	685,900
25 Jul 12	68.61000 -0.98	71.05	68.41	70.15	473,400
24 Jul 12	69.59000 -1.69	71.39	69.14	71.15	393,200
23 Jul 12	71.28000 -1.27	72.53	70.48	70.98	395,200
20 Jul 12	72.55000 +0.00	73.01	72.03	72.07	617,100
19 Jul 12	72.55000 +1.09	72.75	69.80	71.75	716,300
18 Jul 12	71.46000 +2.15	71.49	68.87	69.06	392,300
17 Jul 12	69.31000 +0.46	69.57	67.55	69.02	226,600
16 Jul 12	68.85000 -1.00	69.81	68.02	69.59	242,300
13 Jul 12	69.85000 +0.85	70.76	69.15	69.37	411,500
12 Jul 12	69.00000 +1.58	69.42	66.14	66.99	530,100
11 Jul 12	67.42000 -0.54	68.35	66.54	67.98	318,800
10 Jul 12	67.96000 -1.80	70.44	67.60	69.96	535,800
09 Jul 12	69.76000 -0.15	69.83	68.73	69.68	170,700
06 Jul 12	69.91000 -0.02	70.27	68.54	69.30	308,800
05 Jul 12	69.93000 -0.04	70.50	69.19	69.88	393,300
03 Jul 12	69.97000 -0.08	70.18	69.38	70.18	251,700
02 Jul 12	70.05000 +0.22	70.38	69.32	69.71	611,900
29 Jun 12	69.83000 +2.90	69.92	67.80	68.52	442,200
28 Jun 12	66.93000 +1.11	66.94	64.83	65.38	274,500
27 Jun 12	65.82000 -0.41	67.52	65.14	66.37	471,900
26 Jun 12	66.23000 +2.32	66.66	62.65	64.04	769,900
25 Jun 12	63.91000 -0.55	64.28	62.79	63.61	469,000
22 Jun 12	64.46000 -0.86	65.94	63.94	65.64	486,200
21 Jun 12	65.32000 -2.58	68.32	65.26	68.00	433,500
20 Jun 12	67.90000 -0.83	69.09	67.37	68.88	403,700
19 Jun 12	68.73000 +0.09	69.15	68.42	68.90	588,400
18 Jun 12	68.64000 +0.73	69.19	67.32	67.65	393,700
15 Jun 12	67.91000 +1.60	68.22	66.53	66.55	706,300
14 Jun 12	66.31000 +0.98	66.77	64.84	65.53	350,200
13 Jun 12	65.33000 -1.76	67.30	65.03	66.82	323,100
12 Jun 12	67.09000 +0.96	67.82	66.19	66.24	437,400
11 Jun 12	66.13000 -2.32	69.41	66.02	69.32	335,900
08 Jun 12	68.45000 +1.32	68.57	66.27	66.98	346,300
07 Jun 12	67.13000 +0.41	68.45	66.66	67.71	486,000
06 Jun 12	66.72000 +1.59	66.77	65.45	65.55	436,900
05 Jun 12	65.13000 +2.20	65.34	62.44	62.68	638,900
04 Jun 12	62.93000 -1.52	64.89	62.22	64.50	1,034,800
01 Jun 12	64.45000 -3.65	67.48	64.01	66.69	649,400
31 May 12	68.10000 -0.01	68.63	66.42	68.00	676,900
30 May 12	68.11000 -1.89	69.47	67.76	69.25	585,800
29 May 12	70.00000 +0.34	70.44	69.20	70.30	795,400
25 May 12	69.66000 -0.38	70.19	69.26	70.13	463,000
24 May 12	70.04000 +0.05	70.54	69.02	70.02	526,800
23 May 12	69.99000 +1.61	70.05	67.59	67.64	576,000
22 May 12	68.38000 +0.25	69.73	67.87	68.38	1,147,100
21 May 12	68.13000 +0.61	68.23	66.72	67.59	596,700
18 May 12	67.52000 -0.41	69.08	67.07	68.34	484,600
17 May 12	67.93000 -2.91	71.21	67.84	71.21	674,800
16 May 12	70.84000 -1.30	73.47	70.76	72.63	644,600
15 May 12	72.14000 -0.28	74.18	71.63	72.22	942,300
14 May 12	72.42000 -2.15	74.11	72.29	73.77	528,800
11 May 12	74.57000 +0.86	75.03	72.98	72.99	535,700
10 May 12	73.71000 +1.76	73.94	72.32	72.74	1,601,000
09 May 12	71.95000 -0.61	72.30	70.34	71.62	1,063,500
08 May 12	72.56000 -1.12	73.20	71.61	73.05	1,015,000
07 May 12	73.68000 +0.16	75.44	72.96	72.99	1,253,600
04 May 12	73.52000 +5.02	74.31	71.44	72.80	2,187,600
03 May 12	68.50000 -1.38	70.40	68.20	69.88	760,900
02 May 12	69.88000 +1.87	70.00	67.68	67.73	698,000
01 May 12	68.01000 +0.99	69.51	66.89	67.15	588,100
30 Apr 12	67.02000 -1.03	67.88	66.78	67.69	801,400
27 Apr 12	68.05000 +1.01	68.57	67.36	67.50	929,900
26 Apr 12	67.04000 +2.46	67.19	64.50	64.63	1,073,200
25 Apr 12	64.58000 +2.11	64.69	63.32	63.33	771,200
24 Apr 12	62.47000 +1.02	63.52	61.43	61.64	716,500
23 Apr 12	61.45000 -1.93	62.32	60.93	62.26	630,600
20 Apr 12	63.38000 +0.64	64.06	62.51	62.87	561,000
19 Apr 12	62.74000 -0.49	63.55	61.80	63.24	539,000
18 Apr 12	63.23000 -0.47	63.92	62.21	63.16	513,900
17 Apr 12	63.70000 +0.85	64.25	63.22	63.41	278,800
16 Apr 12	62.85000 +0.19	63.39	62.07	63.15	363,300
13 Apr 12	62.66000 -0.46	63.32	62.00	62.99	631,600
12 Apr 12	63.12000 +0.95	63.42	62.12	62.30	545,700
11 Apr 12	62.17000 +1.67	62.90	61.24	61.24	570,100
10 Apr 12	60.50000 -2.83	63.42	60.21	63.27	984,600
09 Apr 12	63.33000 -3.28	65.23	62.95	65.22	1,080,400
05 Apr 12	66.61000 +0.01	67.00	66.32	66.38	338,700
04 Apr 12	66.60000 -0.52	67.03	66.02	66.37	647,500
03 Apr 12	67.12000 +0.73	67.27	65.95	66.16	586,200
02 Apr 12	66.39000 -0.12	66.77	65.72	66.29	497,300
30 Mar 12	66.51000 +0.20	67.20	66.19	66.94	540,100
29 Mar 12	66.31000 -0.54	66.51	64.88	66.45	552,200
28 Mar 12	66.85000 -0.27	67.87	66.49	67.02	791,400
27 Mar 12	67.12000 +0.90	67.28	66.27	66.50	602,200
26 Mar 12	66.22000 +1.16	66.22	64.74	65.86	477,900
23 Mar 12	65.06000 -0.70	65.47	63.45	64.97	546,900
22 Mar 12	65.76000 +0.11	65.94	64.61	65.16	442,800
21 Mar 12	65.65000 -0.48	66.87	65.42	66.31	779,700
20 Mar 12	66.13000 -0.31	66.68	64.95	66.03	481,300
19 Mar 12	66.44000 +0.67	67.10	64.85	65.71	468,700
16 Mar 12	65.77000 -1.45	67.30	65.45	67.30	687,000
15 Mar 12	67.22000 +1.32	67.44	65.60	65.90	400,500
14 Mar 12	65.90000 -0.67	66.83	65.73	66.37	321,500
13 Mar 12	66.57000 +2.49	66.62	64.36	64.38	696,700
12 Mar 12	64.08000 +0.89	64.76	63.57	63.78	692,300
09 Mar 12	63.19000 +0.63	64.45	62.70	62.70	382,600
08 Mar 12	62.56000 +1.69	62.86	60.95	61.14	471,100
07 Mar 12	60.87000 +1.04	61.15	59.88	60.12	312,500
06 Mar 12	59.83000 -2.72	61.64	59.69	61.35	627,300
05 Mar 12	62.55000 +0.27	63.08	61.64	62.21	386,900
02 Mar 12	62.28000 -0.55	63.33	62.05	62.83	504,600
01 Mar 12	62.83000 -0.68	65.68	62.81	65.10	678,200
29 Feb 12	63.51000 +1.09	64.29	62.25	62.28	717,600
28 Feb 12	62.42000 -1.12	63.66	62.13	63.49	630,100
27 Feb 12	63.54000 +1.13	63.90	61.72	61.83	536,400
24 Feb 12	62.41000 -1.60	64.95	62.20	63.36	1,403,800
23 Feb 12	64.01000 -1.09	65.24	63.33	64.99	1,520,900
22 Feb 12	65.10000 -1.04	66.35	63.99	65.75	683,500
21 Feb 12	66.14000 -0.65	68.16	65.64	66.86	627,400
17 Feb 12	66.79000 +1.28	68.07	65.76	65.94	673,300
16 Feb 12	65.51000 -0.95	66.79	65.14	66.00	411,000
15 Feb 12	66.46000 -0.28	67.65	65.81	66.90	506,300
14 Feb 12	66.74000 -0.20	66.84	65.02	66.23	485,300
13 Feb 12	66.94000 +1.49	66.99	65.84	66.37	252,700
10 Feb 12	65.45000 -0.80	66.54	65.07	65.60	273,000
09 Feb 12	66.25000 +0.23	66.48	64.95	66.05	436,100
08 Feb 12	66.02000 -0.17	66.35	64.71	66.10	365,100
07 Feb 12	66.19000 +0.44	66.65	65.00	65.43	435,000
06 Feb 12	65.75000 -0.84	66.95	65.33	65.95	519,300
03 Feb 12	66.59000 +3.19	66.92	64.17	64.17	685,800
02 Feb 12	63.40000 +0.05	64.24	63.07	63.52	380,900
01 Feb 12	63.35000 +2.19	63.93	61.60	61.77	655,900
31 Jan 12	61.16000 -0.95	62.84	60.70	62.55	468,000
30 Jan 12	62.11000 -1.34	62.81	61.56	62.62	548,500
27 Jan 12	63.45000 +0.09	63.72	62.54	63.03	357,200
26 Jan 12	63.36000 -0.38	64.24	62.60	63.91	455,900
25 Jan 12	63.74000 +0.63	64.00	62.65	63.20	643,000
24 Jan 12	63.11000 +0.11	64.06	62.53	62.55	854,000
23 Jan 12	63.00000 -0.30	64.29	62.27	63.44	547,300
20 Jan 12	63.30000 -1.88	65.11	63.23	64.94	625,900
19 Jan 12	65.18000 -0.13	65.50	64.03	65.14	608,600
18 Jan 12	65.31000 +1.02	66.00	63.02	63.57	1,039,600
17 Jan 12	64.29000 +1.77	66.07	63.62	63.99	753,800
13 Jan 12	62.52000 -0.45	62.81	61.03	62.21	364,700
12 Jan 12	62.97000 -0.17	63.47	61.75	63.14	329,300
11 Jan 12	63.14000 +2.83	63.41	59.92	59.92	812,300
10 Jan 12	60.31000 +0.92	60.62	59.73	60.18	537,900
09 Jan 12	59.39000 -0.11	59.97	58.68	59.96	577,900
06 Jan 12	59.50000 -0.47	60.14	59.02	59.99	524,700
05 Jan 12	59.97000 +0.49	60.10	57.62	59.26	1,562,600
04 Jan 12	59.48000 -0.68	60.00	59.30	59.99	721,800
03 Jan 12	60.16000 +0.31	61.44	59.85	61.37	644,300
30 Dec 11	59.85000 -0.82	60.93	59.83	60.76	384,100
29 Dec 11	60.67000 +0.17	61.10	59.74	60.67	566,800
28 Dec 11	60.50000 -0.30	61.17	60.15	60.69	408,500
27 Dec 11	60.80000 +0.35	61.30	60.01	60.16	312,700
23 Dec 11	60.45000 +0.28	60.49	59.38	60.25	402,900
22 Dec 11	60.17000 +2.77	60.62	57.16	57.35	881,300
21 Dec 11	57.40000 +1.00	57.41	55.57	56.20	490,500
20 Dec 11	56.40000 +2.83	56.64	54.70	54.70	404,900
19 Dec 11	53.57000 -0.82	55.72	53.42	55.18	364,000
16 Dec 11	54.39000 +0.96	55.28	53.57	53.80	1,253,200
15 Dec 11	53.43000 +1.26	53.80	52.63	52.97	371,300
14 Dec 11	52.17000 -1.35	53.45	52.01	53.22	477,500
13 Dec 11	53.52000 -1.89	56.40	53.00	56.06	541,000
12 Dec 11	55.41000 -1.60	56.51	55.23	56.15	635,800
09 Dec 11	57.01000 +1.39	57.65	55.47	55.86	551,300
08 Dec 11	55.62000 -1.91	57.06	55.25	56.86	600,500
07 Dec 11	57.53000 +1.28	57.87	54.88	55.81	769,000
06 Dec 11	56.25000 +0.06	56.71	55.33	56.18	355,500
05 Dec 11	56.19000 +1.30	57.50	55.56	56.00	623,700
02 Dec 11	54.89000 +0.10	56.06	54.72	55.58	372,800
01 Dec 11	54.79000 +0.23	55.93	54.18	54.69	465,600
30 Nov 11	54.56000 +3.07	54.76	53.10	53.44	612,700
29 Nov 11	51.49000 +0.48	51.95	50.21	51.10	274,600
28 Nov 11	51.01000 +1.24	51.87	50.50	51.47	354,900
25 Nov 11	49.77000 +0.36	50.50	49.02	49.26	212,200
23 Nov 11	49.41000 -1.36	50.44	49.02	50.10	378,900
22 Nov 11	50.77000 +0.01	51.58	50.02	50.78	270,200
21 Nov 11	50.76000 -1.87	51.88	50.25	51.81	428,500
18 Nov 11	52.63000 +0.58	53.29	52.45	52.56	411,500
17 Nov 11	52.05000 -0.41	53.39	51.64	52.50	384,200
16 Nov 11	52.46000 -1.15	54.26	52.35	52.98	304,500
15 Nov 11	53.61000 -0.39	54.09	52.79	53.82	374,300
14 Nov 11	54.00000 -0.52	54.97	53.56	54.35	356,900
11 Nov 11	54.52000 +2.31	55.31	52.26	52.72	875,400
10 Nov 11	52.21000 +0.23	52.87	51.59	52.36	498,700
09 Nov 11	51.98000 -2.34	53.07	51.40	52.94	588,800
08 Nov 11	54.32000 +1.57	54.49	51.88	53.30	594,400
07 Nov 11	52.75000 -0.54	53.80	51.85	53.36	743,200
04 Nov 11	53.29000 +0.91	54.03	49.87	49.87	1,311,600
03 Nov 11	52.38000 +0.48	53.11	50.72	52.98	825,000
02 Nov 11	51.90000 +1.62	52.67	50.81	51.17	544,600
01 Nov 11	50.28000 -2.37	51.92	49.40	51.01	1,163,200
31 Oct 11	52.65000 -1.50	53.81	52.64	53.30	797,300
28 Oct 11	54.15000 -1.67	55.50	53.77	55.07	904,500
27 Oct 11	55.82000 +1.19	57.06	55.33	56.30	769,600
26 Oct 11	54.63000 +0.25	55.52	53.58	55.45	886,400
25 Oct 11	54.38000 -0.61	55.10	54.07	54.41	883,400
24 Oct 11	54.99000 +1.18	56.06	53.80	53.92	736,900
21 Oct 11	53.81000 +1.86	54.38	52.20	52.72	634,000
20 Oct 11	51.95000 +1.04	52.31	50.54	50.99	594,300
19 Oct 11	50.91000 +0.07	52.10	50.35	50.59	676,600
18 Oct 11	50.84000 +2.47	51.40	47.33	48.29	811,100
17 Oct 11	48.37000 -1.63	50.25	48.21	49.77	462,800
14 Oct 11	50.00000 +0.87	50.10	48.15	49.91	458,100
13 Oct 11	49.13000 +0.28	49.35	47.89	48.57	732,700
12 Oct 11	48.85000 -0.88	50.76	48.77	50.22	798,500
11 Oct 11	49.73000 -0.18	49.99	49.04	49.48	503,200
10 Oct 11	49.91000 +3.22	49.94	47.79	47.85	831,400
07 Oct 11	46.69000 -1.19	48.24	46.09	48.07	730,300
06 Oct 11	47.88000 +1.57	47.91	45.80	46.19	444,200
05 Oct 11	46.31000 +2.06	46.31	44.03	44.26	992,600
04 Oct 11	44.25000 +3.50	44.29	40.19	40.29	875,800
03 Oct 11	40.75000 -2.16	43.09	40.69	42.43	695,500
30 Sep 11	42.91000 -2.09	44.22	42.88	44.21	708,900
29 Sep 11	45.00000 +1.05	45.49	43.77	44.91	790,100
28 Sep 11	43.95000 -0.70	45.54	43.83	45.03	824,800
27 Sep 11	44.65000 +1.56	45.97	44.06	44.21	831,900
26 Sep 11	43.09000 +1.83	43.21	40.84	41.70	392,900
23 Sep 11	41.26000 +0.31	41.71	40.44	40.76	753,700
22 Sep 11	40.95000 -1.28	41.13	39.93	40.86	1,175,100
21 Sep 11	42.23000 -0.89	43.38	42.22	43.13	1,048,500
20 Sep 11	43.12000 -1.53	45.14	43.11	44.80	630,700
19 Sep 11	44.65000 -0.86	45.38	44.09	44.61	603,600
16 Sep 11	45.51000 +0.14	45.97	45.17	45.49	551,900
15 Sep 11	45.37000 -0.46	46.65	44.76	46.01	797,800
14 Sep 11	45.83000 +1.79	46.63	44.06	44.35	574,200
13 Sep 11	44.04000 +0.38	44.96	43.40	43.96	608,900
12 Sep 11	43.66000 +0.45	43.69	42.35	42.64	741,800
09 Sep 11	43.21000 -2.12	44.72	42.45	44.63	1,454,100
08 Sep 11	45.33000 -3.33	48.11	44.16	48.11	1,789,600
07 Sep 11	48.66000 +1.53	49.20	47.89	47.97	453,300
06 Sep 11	47.13000 -0.88	47.63	45.54	46.28	779,500
02 Sep 11	48.01000 -1.37	48.39	47.05	48.36	1,173,400
01 Sep 11	49.38000 -0.17	50.55	49.11	49.73	613,300
31 Aug 11	49.55000 +0.14	50.66	49.07	49.77	517,200
30 Aug 11	49.41000 +0.42	49.86	48.04	48.57	456,800
29 Aug 11	48.99000 +2.96	49.02	46.51	46.51	438,100
26 Aug 11	46.03000 +1.98	46.13	43.17	43.65	459,100
25 Aug 11	44.05000 -0.96	45.61	43.91	45.21	360,800
24 Aug 11	45.01000 +1.05	45.20	43.82	43.99	554,300
23 Aug 11	43.96000 +1.52	43.96	42.19	42.69	385,100
22 Aug 11	42.44000 +0.01	43.48	41.66	43.25	510,300
19 Aug 11	42.43000 -0.77	43.94	42.25	42.51	616,600
18 Aug 11	43.20000 -2.64	44.64	42.68	44.58	559,500
17 Aug 11	45.84000 -1.12	47.87	45.64	47.15	697,700
16 Aug 11	46.96000 -0.14	47.44	46.22	46.51	652,200
15 Aug 11	47.10000 +1.05	47.18	46.24	46.46	446,700
12 Aug 11	46.05000 +0.77	46.28	44.79	45.70	666,800
11 Aug 11	45.28000 +2.31	45.93	42.71	42.99	878,100
10 Aug 11	42.97000 -2.83	44.83	42.87	44.59	775,700
09 Aug 11	45.80000 +1.18	45.83	42.68	45.44	1,381,600
08 Aug 11	44.62000 -3.30	47.01	43.97	46.80	1,617,200
05 Aug 11	47.92000 +0.62	52.80	47.43	49.09	2,630,700
04 Aug 11	47.30000 -3.39	50.01	47.26	49.84	1,224,400
03 Aug 11	50.69000 +1.53	50.90	48.30	49.30	1,112,900
02 Aug 11	49.16000 -2.80	51.89	49.15	51.50	727,700
01 Aug 11	51.96000 -0.07	52.83	51.17	52.77	1,241,500
29 Jul 11	52.03000 +0.62	52.63	50.44	50.75	971,000
28 Jul 11	51.41000 -1.01	53.10	51.26	52.43	870,200
27 Jul 11	52.42000 -1.67	53.71	51.98	53.65	1,211,100
26 Jul 11	54.09000 -0.66	54.86	53.78	54.80	556,700
25 Jul 11	54.75000 -0.46	55.37	54.19	54.59	513,700
22 Jul 11	55.21000 -1.20	56.40	54.94	56.37	720,900
21 Jul 11	56.41000 -0.67	57.79	56.30	57.28	496,400
20 Jul 11	57.08000 -0.22	57.47	56.65	57.47	348,700
19 Jul 11	57.30000 +1.95	57.33	55.57	55.78	867,000
18 Jul 11	55.35000 -0.81	55.96	54.85	55.82	604,600
15 Jul 11	56.16000 +0.24	56.58	55.24	56.12	734,500
14 Jul 11	55.92000 -0.38	56.77	55.60	56.31	1,374,200
13 Jul 11	56.30000 +0.77	56.61	55.50	55.71	822,000
12 Jul 11	55.53000 -0.53	56.53	55.17	55.81	1,020,900
11 Jul 11	56.06000 -0.26	56.07	55.03	55.74	856,200
08 Jul 11	56.32000 -1.34	57.37	55.73	57.05	2,126,000
07 Jul 11	57.66000 -3.14	61.00	57.43	60.81	1,652,200
06 Jul 11	60.80000 -0.07	61.03	60.15	60.84	347,200
05 Jul 11	60.87000 -0.73	61.47	60.13	61.45	245,800
01 Jul 11	61.60000 +1.61	61.69	60.22	60.27	375,100
30 Jun 11	59.99000 +0.42	60.56	59.71	59.82	379,600
29 Jun 11	59.57000 +0.12	60.22	59.25	59.75	626,700
28 Jun 11	59.45000 +0.35	59.69	59.18	59.46	480,500
27 Jun 11	59.10000 -0.86	60.18	59.01	60.04	682,800
24 Jun 11	59.96000 -0.74	60.79	58.90	60.69	538,500
23 Jun 11	60.70000 +1.73	60.80	57.91	58.05	913,900
22 Jun 11	58.97000 -1.27	60.20	58.84	59.97	632,500
21 Jun 11	60.24000 +1.15	60.58	59.25	59.28	416,500
20 Jun 11	59.09000 +1.06	59.55	57.77	57.92	379,800
17 Jun 11	58.03000 +0.12	58.53	57.43	58.48	719,900
16 Jun 11	57.91000 -0.37	59.06	57.69	58.37	894,500
15 Jun 11	58.28000 -2.22	59.99	58.03	59.67	628,600
14 Jun 11	60.50000 +0.49	62.07	60.43	60.79	561,400
13 Jun 11	60.01000 +0.97	60.28	58.94	59.11	330,000
10 Jun 11	59.04000 -1.95	60.83	58.82	60.78	483,000
09 Jun 11	60.99000 +0.77	61.44	59.76	60.35	327,200
08 Jun 11	60.22000 -0.49	60.65	59.41	60.32	527,100
07 Jun 11	60.71000 -0.45	61.69	60.63	61.57	390,600
06 Jun 11	61.16000 -1.73	62.95	61.10	62.90	537,900
03 Jun 11	62.89000 -1.73	64.16	62.73	63.63	441,700
02 Jun 11	64.62000 -0.55	65.70	64.33	65.40	291,400
01 Jun 11	65.17000 -1.35	66.55	65.11	66.37	493,300
31 May 11	66.52000 +0.61	66.65	65.80	66.51	270,300
27 May 11	65.91000 +0.51	66.15	65.43	65.66	248,500
26 May 11	65.40000 +0.68	65.63	64.59	64.79	361,700
25 May 11	64.72000 -0.07	64.97	64.20	64.54	234,900
24 May 11	64.79000 -0.27	65.26	64.46	65.23	205,200
23 May 11	65.06000 -0.23	65.58	64.00	64.23	288,700
20 May 11	65.29000 -1.46	66.55	65.21	66.55	312,800
19 May 11	66.75000 -0.42	67.81	66.20	67.42	334,400
18 May 11	67.17000 +1.00	67.25	66.20	66.40	338,000
17 May 11	66.17000 -0.14	66.59	65.68	66.03	473,700
16 May 11	66.31000 -1.19	67.47	66.20	67.01	369,400
13 May 11	67.50000 -0.10	68.14	67.10	67.66	251,100
12 May 11	67.60000 +0.18	68.03	66.76	67.03	468,000
11 May 11	67.42000 -1.08	68.53	66.54	68.34	583,900
10 May 11	68.50000 +0.44	68.86	67.65	68.05	694,500
09 May 11	68.06000 +0.58	68.59	67.50	68.00	694,600
06 May 11	67.48000 +4.31	68.60	64.93	64.98	1,312,400
05 May 11	63.17000 +1.42	63.99	60.81	61.12	905,900
04 May 11	61.75000 +0.66	62.00	60.22	61.06	670,700
03 May 11	61.09000 -0.51	62.55	60.38	61.58	744,600
02 May 11	61.60000 +1.56	61.94	60.35	60.35	1,028,400
29 Apr 11	60.04000 -0.26	60.54	59.79	60.42	340,000
28 Apr 11	60.30000 -0.04	60.77	59.95	60.10	251,000
27 Apr 11	60.34000 +0.81	60.38	59.36	59.80	307,800
26 Apr 11	59.53000 +0.24	59.67	59.07	59.33	304,900
25 Apr 11	59.29000 -1.04	60.34	59.23	60.17	232,900
21 Apr 11	60.33000 +0.23	60.57	59.85	60.57	225,000
20 Apr 11	60.10000 +0.69	60.42	59.80	60.40	334,400
19 Apr 11	59.41000 +0.16	59.93	58.92	59.56	323,800
18 Apr 11	59.25000 -0.59	59.60	58.61	58.85	510,700
15 Apr 11	59.84000 +0.34	59.88	58.86	59.52	333,900
14 Apr 11	59.50000 -0.41	59.68	59.18	59.34	332,100
13 Apr 11	59.91000 -0.25	60.65	59.03	60.42	446,300
12 Apr 11	60.16000 -0.48	60.64	59.86	60.19	432,800
11 Apr 11	60.64000 -0.04	61.56	60.39	60.78	296,500
08 Apr 11	60.68000 -1.44	62.83	60.55	62.65	212,600
07 Apr 11	62.12000 +0.24	62.56	61.62	61.87	284,800
06 Apr 11	61.88000 +0.07	62.70	61.56	62.28	201,800
05 Apr 11	61.81000 -0.05	62.41	61.05	61.56	360,100
04 Apr 11	61.86000 -0.64	62.93	61.73	62.77	255,200
01 Apr 11	62.50000 +1.35	63.12	61.24	61.76	777,800
31 Mar 11	61.15000 +0.70	61.22	60.17	60.20	369,200
30 Mar 11	60.45000 +0.92	60.71	59.35	59.83	243,300
29 Mar 11	59.53000 +0.62	59.66	58.61	58.78	256,300
28 Mar 11	58.91000 -0.78	59.94	58.80	59.81	256,400
25 Mar 11	59.69000 +1.00	60.09	58.59	58.86	301,000
24 Mar 11	58.69000 +0.67	58.88	57.80	58.35	263,400
23 Mar 11	58.02000 -0.18	58.30	57.25	58.05	243,000
22 Mar 11	58.20000 -0.57	58.94	57.89	58.89	352,600
21 Mar 11	58.77000 +1.34	58.94	57.84	58.27	322,000
18 Mar 11	57.43000 +0.38	57.97	57.28	57.91	570,400
17 Mar 11	57.05000 +0.00	58.14	56.96	57.95	506,600
16 Mar 11	57.05000 -0.98	57.99	56.64	57.81	404,500
15 Mar 11	58.03000 +0.51	58.34	55.74	55.80	938,500
14 Mar 11	57.52000 -0.39	58.09	57.17	57.24	549,700
11 Mar 11	57.91000 +0.34	58.28	57.21	57.28	1,463,500
10 Mar 11	57.57000 -1.55	58.83	57.42	58.27	325,900
09 Mar 11	59.12000 +2.14	59.29	56.77	56.98	501,100
08 Mar 11	56.98000 +1.73	57.78	55.05	55.35	535,500
07 Mar 11	55.25000 -1.59	56.96	54.66	56.88	687,100
04 Mar 11	56.84000 -1.23	58.17	56.64	58.01	549,600
03 Mar 11	58.07000 +0.56	58.82	57.36	58.31	435,600
02 Mar 11	57.51000 +0.74	58.15	56.76	56.76	346,400
01 Mar 11	56.77000 -1.34	58.86	56.49	58.30	589,400
28 Feb 11	58.11000 -0.34	59.16	57.47	58.70	365,800
25 Feb 11	58.45000 +1.53	58.57	57.00	57.19	416,800
24 Feb 11	56.92000 -0.86	57.71	56.15	57.70	877,900
23 Feb 11	57.78000 +0.44	58.22	56.00	56.40	1,410,900
22 Feb 11	57.34000 -1.96	58.73	56.97	58.64	736,500
18 Feb 11	59.30000 +0.26	59.62	59.03	59.27	270,200
17 Feb 11	59.04000 +0.90	59.20	57.85	57.98	314,000
16 Feb 11	58.14000 +0.88	58.54	57.39	57.51	388,400
15 Feb 11	57.26000 -1.74	59.27	56.97	58.65	722,300
14 Feb 11	59.00000 -0.54	59.80	58.91	59.64	227,300
11 Feb 11	59.54000 +0.36	59.79	58.44	58.86	202,900
10 Feb 11	59.18000 -0.31	59.71	58.77	59.13	450,500
09 Feb 11	59.49000 +0.30	59.61	58.77	58.97	409,800
08 Feb 11	59.19000 +0.94	59.33	57.99	58.30	358,000
07 Feb 11	58.25000 +1.98	58.26	56.31	56.40	443,600
04 Feb 11	56.27000 +0.75	56.44	55.36	55.67	303,300
03 Feb 11	55.52000 +0.13	55.98	54.42	55.22	549,000
02 Feb 11	55.39000 -0.71	56.25	55.33	55.81	408,500
01 Feb 11	56.10000 +0.55	56.36	55.76	56.04	615,200
31 Jan 11	55.55000 -0.01	56.56	55.49	55.86	702,700
28 Jan 11	55.56000 -3.22	59.08	55.49	58.77	1,007,600
27 Jan 11	58.78000 -0.18	59.10	57.43	58.82	703,400
26 Jan 11	58.96000 +0.53	60.45	58.18	58.58	723,300
25 Jan 11	58.43000 +0.43	58.74	57.57	57.84	491,300
24 Jan 11	58.00000 +0.75	58.44	57.05	57.15	315,800
21 Jan 11	57.25000 -1.35	59.41	57.03	59.04	519,700
20 Jan 11	58.60000 +0.43	58.95	57.60	57.92	603,300
19 Jan 11	58.17000 +0.03	58.43	57.69	57.93	538,500
18 Jan 11	58.14000 -0.23	58.25	55.97	57.33	782,900
14 Jan 11	58.37000 +1.26	58.40	56.87	57.02	366,700
13 Jan 11	57.11000 -0.48	57.68	56.97	57.68	165,100
12 Jan 11	57.59000 +0.34	58.26	57.37	57.67	370,200
11 Jan 11	57.25000 -0.10	58.25	56.77	57.74	377,700
10 Jan 11	57.35000 +0.27	57.68	55.36	56.75	455,600
07 Jan 11	57.08000 -0.60	58.25	56.20	57.91	349,400
06 Jan 11	57.68000 +0.24	58.07	57.11	57.65	392,600
05 Jan 11	57.44000 +0.31	57.84	57.03	57.10	284,900
04 Jan 11	57.13000 -0.66	58.34	56.52	57.94	421,800
03 Jan 11	57.79000 +1.03	58.22	57.17	57.70	509,500
31 Dec 10	56.76000 -0.93	57.65	56.72	57.50	308,800
30 Dec 10	57.69000 -0.80	58.75	57.51	58.50	286,700
29 Dec 10	58.49000 -0.38	59.00	58.21	59.00	327,600
28 Dec 10	58.87000 -0.13	59.23	58.43	59.05	245,300
27 Dec 10	59.00000 +0.15	59.79	58.09	58.54	402,000
23 Dec 10	58.85000 -1.25	60.50	58.76	60.15	528,500
22 Dec 10	60.10000 -0.41	61.25	59.96	60.70	386,600
21 Dec 10	60.51000 -0.24	61.28	60.42	60.93	462,400
20 Dec 10	60.75000 +0.83	61.03	59.77	60.03	502,400
17 Dec 10	59.92000 -0.22	60.33	59.44	60.21	736,300
16 Dec 10	60.14000 +0.83	60.69	59.37	59.37	458,900
15 Dec 10	59.31000 +0.91	59.50	58.07	58.34	525,900
14 Dec 10	58.40000 +0.33	58.74	58.04	58.26	441,700
13 Dec 10	58.07000 +0.07	58.47	57.91	58.30	351,800
10 Dec 10	58.00000 +0.14	58.26	57.63	57.66	327,700
09 Dec 10	57.86000 +1.41	58.07	57.00	57.04	315,800
08 Dec 10	56.45000 -0.10	57.18	56.18	56.58	409,700
07 Dec 10	56.55000 -0.39	58.09	56.47	57.87	453,200
06 Dec 10	56.94000 +0.92	57.30	55.79	55.97	473,000
03 Dec 10	56.02000 -0.55	56.32	55.22	56.22	486,000
02 Dec 10	56.57000 +2.22	56.78	54.44	54.58	491,800
01 Dec 10	54.35000 +1.81	54.66	53.42	53.54	570,700
30 Nov 10	52.54000 -0.59	52.97	51.94	52.28	357,400
29 Nov 10	53.13000 +0.18	53.54	51.95	52.45	304,800
26 Nov 10	52.95000 -0.38	53.27	52.57	52.83	78,900
24 Nov 10	53.33000 +0.82	53.49	52.58	52.58	375,800
23 Nov 10	52.51000 -1.04	53.29	52.30	52.70	397,000
22 Nov 10	53.55000 +0.32	53.68	52.47	52.90	368,700
19 Nov 10	53.23000 +0.67	53.27	51.88	52.59	389,800
18 Nov 10	52.56000 +0.59	53.45	52.47	52.76	434,000
17 Nov 10	51.97000 -0.21	52.92	51.55	52.49	721,100
16 Nov 10	52.18000 -0.95	53.48	51.62	52.22	537,000
15 Nov 10	53.13000 +0.09	54.60	53.01	53.46	330,900
12 Nov 10	53.04000 -0.81	53.68	52.86	53.41	526,300
11 Nov 10	53.85000 -0.35	54.13	53.32	53.38	299,600
10 Nov 10	54.20000 +0.00	54.87	53.10	54.36	876,100
09 Nov 10	54.20000 -1.73	56.04	53.93	56.04	893,400
08 Nov 10	55.93000 -1.15	57.94	55.70	56.99	853,300
05 Nov 10	57.08000 -3.24	58.84	55.59	57.12	3,007,800
04 Nov 10	60.32000 +1.62	60.34	59.29	59.66	1,407,800
03 Nov 10	58.70000 -0.46	59.45	58.03	59.24	553,100
02 Nov 10	59.16000 +2.31	59.24	56.96	57.10	586,300
01 Nov 10	56.85000 -0.49	58.21	56.44	57.98	907,200
29 Oct 10	57.34000 +0.79	57.40	56.25	56.37	412,700
28 Oct 10	56.55000 -0.88	57.95	55.85	57.72	421,700
27 Oct 10	57.43000 -0.56	57.50	56.55	57.01	714,500
26 Oct 10	57.99000 -0.20	58.20	56.82	57.53	598,800
25 Oct 10	58.19000 +0.73	58.86	57.92	58.04	656,800
22 Oct 10	57.46000 +0.36	57.57	56.38	57.18	783,600
21 Oct 10	57.10000 +0.21	58.13	56.15	57.22	676,700
20 Oct 10	56.89000 +1.83	57.21	54.43	55.40	892,600
19 Oct 10	55.06000 -0.21	56.69	53.96	54.21	827,200
18 Oct 10	55.27000 +0.22	55.56	54.78	55.00	298,900
15 Oct 10	55.05000 -0.33	56.22	54.75	56.18	662,300
14 Oct 10	55.38000 -0.47	56.07	54.85	55.69	379,500
13 Oct 10	55.85000 +0.43	57.48	55.83	56.85	891,000
12 Oct 10	55.42000 +1.88	55.88	53.35	53.55	754,800
11 Oct 10	53.54000 -0.88	54.45	53.48	54.45	247,700
08 Oct 10	54.42000 +0.57	54.73	53.47	53.75	435,100
07 Oct 10	53.85000 +0.55	54.00	52.89	53.53	392,200
06 Oct 10	53.30000 -0.64	53.96	52.59	53.69	554,800
05 Oct 10	53.94000 +0.73	54.15	53.04	53.04	590,100
04 Oct 10	53.21000 -0.79	54.10	52.78	53.90	540,400
01 Oct 10	54.00000 +0.70	54.11	53.00	54.11	548,700
30 Sep 10	53.30000 +0.93	54.94	52.82	53.44	923,300
29 Sep 10	52.37000 -0.42	52.60	51.34	52.35	565,500
28 Sep 10	52.79000 +1.00	53.37	50.79	51.92	1,118,600
27 Sep 10	51.79000 -0.13	52.31	50.60	51.79	658,100
24 Sep 10	51.92000 +3.44	52.01	49.19	49.45	620,600
23 Sep 10	48.48000 -0.83	49.76	48.17	48.68	468,900
22 Sep 10	49.31000 -1.84	51.03	49.07	50.77	714,000
21 Sep 10	51.15000 +1.01	52.23	50.79	51.00	645,100
20 Sep 10	50.14000 +1.19	50.30	48.76	49.31	579,700
17 Sep 10	48.95000 +0.31	49.58	48.63	48.90	464,800
16 Sep 10	48.64000 +0.15	48.91	47.94	48.20	445,900
15 Sep 10	48.49000 -0.82	49.36	48.32	48.95	530,000
14 Sep 10	49.31000 +0.19	49.63	48.59	49.08	484,100
13 Sep 10	49.12000 +0.99	49.33	48.28	48.89	284,500
10 Sep 10	48.13000 +0.33	48.57	47.57	47.86	307,100
09 Sep 10	47.80000 +1.33	48.10	47.20	47.64	527,400
08 Sep 10	46.47000 -0.07	47.15	46.02	46.54	774,700
07 Sep 10	46.54000 -2.30	48.66	46.43	48.47	624,300
03 Sep 10	48.84000 +0.75	49.76	48.16	48.89	414,200
02 Sep 10	48.09000 +1.81	48.16	46.10	46.37	513,600
01 Sep 10	46.28000 +1.97	46.41	45.10	45.51	540,600
31 Aug 10	44.31000 -0.34	45.56	44.05	44.43	543,300
30 Aug 10	44.65000 -1.93	46.81	44.58	46.20	464,300
27 Aug 10	46.58000 +1.87	46.74	44.18	45.37	721,100
26 Aug 10	44.71000 -0.59	45.94	44.39	45.42	877,200
25 Aug 10	45.30000 +1.76	45.39	43.11	43.14	1,216,000
24 Aug 10	43.54000 -0.24	44.64	42.61	42.94	1,775,000
23 Aug 10	43.78000 -0.96	45.21	43.72	45.21	898,600
20 Aug 10	44.74000 +0.02	45.09	44.46	44.52	723,500
19 Aug 10	44.72000 -1.65	46.40	44.66	46.00	917,300
18 Aug 10	46.37000 +0.29	47.43	45.74	46.29	547,600
17 Aug 10	46.08000 +0.97	47.40	45.84	45.88	578,900
16 Aug 10	45.11000 -0.15	46.04	44.42	45.13	558,100
13 Aug 10	45.26000 -1.19	46.41	45.18	46.26	886,100
12 Aug 10	46.45000 -1.55	48.30	46.41	46.67	1,092,500
11 Aug 10	48.00000 -2.86	49.55	47.82	49.48	1,067,100
10 Aug 10	50.86000 -2.10	52.51	50.76	52.30	1,072,100
09 Aug 10	52.96000 +1.07	53.18	51.92	52.40	720,100
06 Aug 10	51.89000 +3.18	52.50	49.79	50.60	1,950,200
05 Aug 10	48.71000 -1.28	49.46	47.45	49.39	1,938,000
04 Aug 10	49.99000 +0.27	50.86	49.49	50.05	348,500
03 Aug 10	49.72000 -1.22	50.65	49.19	50.53	497,000
02 Aug 10	50.94000 +2.01	51.10	49.95	49.98	488,700
30 Jul 10	48.93000 +0.32	49.22	47.70	47.89	477,600
29 Jul 10	48.61000 +0.23	49.18	47.54	48.73	461,900
28 Jul 10	48.38000 -1.33	50.07	47.96	49.60	421,700
27 Jul 10	49.71000 -0.90	51.83	49.01	50.99	639,100
26 Jul 10	50.61000 +1.11	50.91	49.32	49.63	407,500
23 Jul 10	49.50000 +1.53	49.69	47.34	47.60	732,700
22 Jul 10	47.97000 +3.05	48.08	45.76	45.90	911,100
21 Jul 10	44.92000 -2.02	47.59	44.45	47.21	1,099,500
20 Jul 10	46.94000 +2.63	47.12	43.38	43.50	1,126,200
19 Jul 10	44.31000 +0.51	44.35	43.13	44.11	555,600
16 Jul 10	43.80000 -2.51	45.90	43.71	45.90	1,040,400
15 Jul 10	46.31000 -1.15	47.45	45.67	47.42	584,500
14 Jul 10	47.46000 -0.82	48.11	46.67	48.00	409,600
13 Jul 10	48.28000 +2.66	48.59	46.04	46.25	504,200
12 Jul 10	45.62000 -0.40	46.21	44.62	45.79	353,900
09 Jul 10	46.02000 +0.68	46.13	44.76	45.26	379,900
08 Jul 10	45.34000 +0.84	45.66	44.38	45.21	861,200
07 Jul 10	44.50000 +0.65	45.08	43.67	43.90	1,710,000
06 Jul 10	43.85000 -0.34	45.92	43.32	45.06	643,100
02 Jul 10	44.19000 -0.36	45.17	43.58	44.88	468,100
01 Jul 10	44.55000 -1.21	45.96	43.75	45.61	1,115,200
30 Jun 10	45.76000 -0.98	47.17	45.64	46.53	715,800
29 Jun 10	46.74000 -2.94	48.63	46.24	48.63	1,059,100
28 Jun 10	49.68000 -0.26	50.69	49.26	50.24	374,900
25 Jun 10	49.94000 +0.55	50.29	48.52	49.55	822,000
24 Jun 10	49.39000 -1.35	50.53	48.90	50.44	707,400
23 Jun 10	50.74000 +0.38	51.78	48.89	50.16	718,600
22 Jun 10	50.36000 -1.52	52.43	49.86	51.86	1,019,100
21 Jun 10	51.88000 -0.45	53.90	51.61	53.33	367,500
18 Jun 10	52.33000 -0.10	52.75	51.89	52.15	560,000
17 Jun 10	52.43000 -0.84	53.54	51.40	53.33	455,800
16 Jun 10	53.27000 -1.28	53.88	52.34	53.88	729,000
15 Jun 10	54.55000 +0.79	54.68	52.56	53.91	875,200
14 Jun 10	53.76000 +3.62	54.21	51.94	51.96	1,352,800
11 Jun 10	50.14000 +0.22	50.36	48.63	48.63	525,400
10 Jun 10	49.92000 +2.06	50.07	48.62	49.14	657,300
09 Jun 10	47.86000 +0.25	49.91	47.54	47.86	794,400
08 Jun 10	47.61000 -1.07	49.04	46.39	48.63	1,755,600
07 Jun 10	48.68000 -2.32	51.31	48.57	51.07	1,106,100
04 Jun 10	51.00000 -3.40	53.40	50.48	53.08	1,197,300
03 Jun 10	54.40000 -0.80	55.98	54.04	55.19	595,000
02 Jun 10	55.20000 +1.32	55.21	53.50	54.30	855,300
01 Jun 10	53.88000 -2.28	56.53	53.76	55.83	553,900
28 May 10	56.16000 -1.14	57.75	55.41	57.10	518,600
27 May 10	57.30000 +2.74	57.35	55.33	55.68	583,800
26 May 10	54.56000 -0.29	56.81	54.29	55.20	823,000
25 May 10	54.85000 +0.19	54.95	52.03	52.65	661,500
24 May 10	54.66000 -0.73	56.49	54.56	55.23	614,700
21 May 10	55.39000 -0.01	56.64	53.67	54.04	1,315,700
20 May 10	55.40000 -3.83	57.19	54.59	57.01	1,373,300
19 May 10	59.23000 -1.63	61.17	57.96	60.24	956,300
18 May 10	60.86000 -2.12	64.58	60.27	63.78	968,100
17 May 10	62.98000 +1.75	63.17	59.79	61.51	1,197,000
14 May 10	61.23000 -0.97	61.87	60.10	61.52	710,200
13 May 10	62.20000 -1.82	63.90	61.60	63.90	898,900
12 May 10	64.02000 +3.03	64.31	60.99	61.17	1,387,400
11 May 10	60.99000 +0.99	61.86	58.99	58.99	906,000
10 May 10	60.00000 +4.98	60.07	57.54	58.28	980,000
07 May 10	55.02000 -3.68	59.00	54.97	58.67	1,659,000
06 May 10	58.70000 -1.83	61.11	52.93	59.99	1,408,400
05 May 10	60.53000 -1.65	61.59	59.58	61.50	1,283,600
04 May 10	62.18000 -2.28	63.45	61.77	63.32	1,285,000
03 May 10	64.46000 +0.72	65.03	63.69	64.14	1,124,800
30 Apr 10	63.74000 +0.09	66.93	63.55	64.06	2,030,500
29 Apr 10	63.65000 +2.93	64.29	61.11	61.33	1,821,000
28 Apr 10	60.72000 +0.23	61.27	59.63	60.97	935,700
27 Apr 10	60.49000 -2.30	62.93	60.31	62.38	1,104,400
26 Apr 10	62.79000 -0.39	64.36	62.66	63.48	1,064,700
23 Apr 10	63.18000 +1.46	64.30	61.59	61.75	1,618,400
22 Apr 10	61.72000 +1.25	61.75	59.26	59.81	1,200,100
21 Apr 10	60.47000 +0.90	60.64	59.70	59.86	1,211,700
20 Apr 10	59.57000 +0.79	60.34	59.08	59.08	995,200
19 Apr 10	58.78000 +1.58	59.70	57.47	58.30	931,800
16 Apr 10	57.20000 -1.49	58.07	55.99	58.07	898,800
15 Apr 10	58.69000 -0.99	60.37	58.67	59.38	1,331,700
14 Apr 10	59.68000 +2.36	59.90	57.65	57.71	1,381,400
13 Apr 10	57.32000 +0.87	57.49	56.31	56.47	646,700
12 Apr 10	56.45000 +1.33	56.72	54.86	55.45	1,707,700
09 Apr 10	55.12000 +1.16	55.22	53.37	54.15	419,500
08 Apr 10	53.96000 +0.75	54.09	52.33	52.86	344,100
07 Apr 10	53.21000 -1.06	54.54	52.76	54.18	485,800
06 Apr 10	54.27000 -0.52	54.78	53.80	54.42	525,800
05 Apr 10	54.79000 +0.06	55.30	54.47	55.03	617,600
01 Apr 10	54.73000 +0.35	55.09	54.22	54.96	345,000
31 Mar 10	54.38000 +0.13	55.11	54.03	54.15	631,800
30 Mar 10	54.25000 -0.74	55.52	54.08	54.94	497,400
29 Mar 10	54.99000 +1.86	54.99	53.20	53.63	952,200
26 Mar 10	53.13000 +0.11	53.78	52.69	53.41	379,500
25 Mar 10	53.02000 -0.84	54.80	52.89	54.38	753,500
24 Mar 10	53.86000 -0.33	54.51	53.75	53.88	441,000
23 Mar 10	54.19000 -0.10	55.22	53.54	54.46	496,200
22 Mar 10	54.29000 +1.26	54.58	52.57	52.57	511,600
19 Mar 10	53.03000 -1.16	54.49	52.98	54.44	832,300
18 Mar 10	54.19000 -0.23	55.00	54.07	54.49	395,000
17 Mar 10	54.42000 +0.36	55.00	54.10	54.16	499,900
16 Mar 10	54.06000 -0.12	54.58	53.59	54.42	630,800
15 Mar 10	54.18000 +0.25	54.30	53.12	53.95	506,500
12 Mar 10	53.93000 -0.36	54.62	53.38	54.62	804,400
11 Mar 10	54.29000 +0.02	54.78	53.74	53.97	558,100
10 Mar 10	54.27000 -0.28	55.21	54.14	54.53	824,700
09 Mar 10	54.55000 -0.16	55.07	54.38	54.50	917,400
08 Mar 10	54.71000 +0.83	54.87	53.66	53.76	733,300
05 Mar 10	53.88000 +0.96	53.98	52.96	53.37	746,700
04 Mar 10	52.92000 -0.19	53.22	52.34	53.12	614,500
03 Mar 10	53.11000 +0.87	53.35	52.35	52.51	1,013,800
02 Mar 10	52.24000 -0.69	53.43	52.09	53.09	1,226,700
01 Mar 10	52.93000 +1.35	52.94	51.72	52.03	1,118,600
26 Feb 10	51.58000 +3.80	52.09	48.92	48.92	3,071,700
25 Feb 10	47.78000 +0.44	47.86	45.91	46.41	895,500
24 Feb 10	47.34000 +0.65	47.72	46.18	46.84	906,400
23 Feb 10	46.69000 -0.11	47.35	46.48	46.77	1,020,500
22 Feb 10	46.80000 +0.02	47.23	46.60	46.92	721,000
19 Feb 10	46.78000 +0.19	47.21	46.43	46.51	652,800
18 Feb 10	46.59000 +0.45	46.65	45.51	46.22	560,400
17 Feb 10	46.14000 +0.44	46.60	45.60	45.86	854,700
16 Feb 10	45.70000 +1.16	45.75	44.39	45.01	949,300
12 Feb 10	44.54000 +0.03	44.57	43.53	43.91	782,800
11 Feb 10	44.51000 +0.63	44.66	43.52	43.86	711,000
10 Feb 10	43.88000 -0.33	44.45	43.17	44.16	678,600
09 Feb 10	44.21000 +0.44	44.57	43.45	44.42	691,000
08 Feb 10	43.77000 -0.66	45.17	43.70	44.40	864,600
05 Feb 10	44.43000 -0.09	44.50	42.48	44.38	1,297,700
04 Feb 10	44.52000 -1.73	45.70	44.46	45.58	1,096,400
03 Feb 10	46.25000 +0.54	46.53	45.07	45.45	1,339,100
02 Feb 10	45.71000 +2.98	45.94	42.92	42.94	1,816,200
01 Feb 10	42.73000 +1.32	42.92	41.67	41.75	1,084,600
29 Jan 10	41.41000 -1.53	43.20	41.33	43.20	1,475,700
28 Jan 10	42.94000 -0.57	44.27	42.71	43.48	1,062,900
27 Jan 10	43.51000 -0.18	43.57	42.57	43.51	930,600
26 Jan 10	43.69000 -0.85	44.70	43.59	44.55	713,300
25 Jan 10	44.54000 -0.47	45.74	43.69	45.74	1,038,000
22 Jan 10	45.01000 -0.17	46.36	44.65	45.17	926,700
21 Jan 10	45.18000 -0.86	46.23	45.08	46.10	1,080,300
20 Jan 10	46.04000 -0.95	46.62	45.59	46.45	1,548,900
19 Jan 10	46.99000 +0.20	47.44	46.51	46.77	811,600
15 Jan 10	46.79000 -1.01	48.07	46.44	47.82	1,206,000
14 Jan 10	47.80000 -0.18	48.26	47.77	47.92	783,900
13 Jan 10	47.98000 -0.06	48.40	47.78	48.14	895,400
12 Jan 10	48.04000 -1.39	49.11	47.55	48.88	640,100
11 Jan 10	49.43000 -0.21	49.97	49.04	49.91	673,800
08 Jan 10	49.64000 +0.87	49.83	48.46	48.60	890,300
07 Jan 10	48.77000 +0.84	49.25	47.62	47.66	975,200
06 Jan 10	47.93000 -0.19	48.25	47.74	47.99	501,200
05 Jan 10	48.12000 -0.19	48.38	47.42	48.26	621,800
04 Jan 10	48.31000 +0.71	48.82	47.95	48.27	497,000
31 Dec 09	47.60000 -1.00	48.63	47.60	48.63	398,900
30 Dec 09	48.60000 -0.42	49.44	48.47	48.64	283,800
29 Dec 09	49.02000 +0.27	49.20	48.46	48.93	280,400
28 Dec 09	48.75000 +0.00	49.92	48.47	49.85	321,800

Mohawk Industries Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	118.95000 +3.17	119.31	116.11	116.74	1,234,035
19 Oct 26	115.78000 -4.51	121.61	114.37	121.61	1,764,105
16 Oct 26	120.29000 -3.61	126.99	118.97	124.31	1,773,464
15 Oct 26	123.90000 +3.93	125.93	121.19	121.20	1,127,525
14 Oct 26	119.97000 +0.53	120.22	117.14	118.07	796,001
13 Oct 26	119.44000 +2.04	120.07	117.70	118.90	975,700
12 Oct 26	117.40000 -0.67	118.43	116.95	117.47	697,442
09 Oct 26	118.07000 -1.37	119.55	117.77	119.51	968,446
08 Oct 26	119.44000 +0.26	120.49	115.65	117.00	1,324,689
07 Oct 26	119.18000 -6.87	121.06	116.46	118.68	1,695,202
06 Oct 26	126.05000 +1.12	127.16	124.69	125.72	880,346
05 Oct 26	124.93000 -1.48	127.20	124.21	126.03	918,799
02 Oct 26	126.41000 +1.29	129.39	125.89	128.18	979,871
01 Oct 26	125.12000 +0.40	126.37	121.34	124.05	960,019
30 Sep 26	124.72000 -0.12	126.28	123.88	125.49	1,116,742
29 Sep 26	124.84000 +0.41	126.38	123.69	125.26	995,957
28 Sep 26	124.43000 -0.73	126.07	121.96	123.37	1,198,913
25 Sep 26	125.16000 +5.69	125.67	118.91	119.79	1,059,521
24 Sep 26	119.47000 -0.18	120.25	116.44	119.05	1,017,772
23 Sep 26	119.65000 -1.58	121.69	119.52	119.54	889,992
22 Sep 26	121.23000 +3.96	122.40	119.73	120.65	1,178,211
21 Sep 26	117.27000 -8.82	124.65	117.14	124.65	1,901,091
18 Sep 26	126.09000 -2.30	128.93	125.24	126.56	1,714,850
17 Sep 26	128.39000 +0.69	132.36	127.70	131.71	905,585
16 Sep 26	127.70000 -1.27	130.07	126.55	129.46	1,250,776
15 Sep 26	128.97000 -0.45	129.90	127.90	129.30	850,428
14 Sep 26	129.42000 +2.63	129.66	123.87	123.87	1,080,329
11 Sep 26	126.79000 +2.55	129.25	125.04	126.20	1,027,781
10 Sep 26	124.24000 -3.70	125.75	121.45	125.75	903,692
09 Sep 26	127.94000 -1.78	130.32	127.92	129.06	876,091
08 Sep 26	129.72000 -3.91	133.27	129.67	132.45	1,244,271
04 Sep 26	133.63000 +1.93	134.45	131.36	131.51	1,032,214
03 Sep 26	131.70000 +2.48	133.27	130.75	131.61	1,346,488
02 Sep 26	129.22000 +4.18	130.41	124.96	124.96	1,078,460
01 Sep 26	125.04000 -3.21	128.60	124.60	126.51	907,365
31 Aug 26	128.25000 -1.64	129.79	127.57	128.94	953,354
28 Aug 26	129.89000 +0.09	132.75	128.77	130.22	696,470
27 Aug 26	129.80000 -2.37	133.74	129.62	131.47	810,843
26 Aug 26	132.17000 -1.60	135.29	131.87	134.51	798,712
25 Aug 26	133.77000 -0.30	136.71	133.56	135.88	496,732
24 Aug 26	134.07001 -2.15	138.28	134.06	137.07	574,815
21 Aug 26	136.22000 +2.75	136.63	133.50	134.44	912,537
20 Aug 26	133.47000 -1.77	134.32	130.59	131.41	889,676
19 Aug 26	135.24001 +2.37	138.09	132.99	135.50	803,748
18 Aug 26	132.87000 -2.47	135.34	132.56	135.30	1,014,038
17 Aug 26	135.34000 -4.76	139.66	135.11	139.07	1,016,787
14 Aug 26	140.10001 +0.98	140.11	137.96	138.26	563,698
13 Aug 26	139.12000 +2.26	140.30	137.32	138.99	1,078,700
12 Aug 26	136.86000 +0.18	136.90	133.48	136.71	896,542
11 Aug 26	136.67999 +1.03	138.93	136.03	136.15	726,916
10 Aug 26	135.64999 -0.41	136.18	133.18	134.73	1,022,017
07 Aug 26	136.06000 +3.64	137.36	132.74	133.52	851,332
06 Aug 26	132.42000 -3.27	135.25	131.74	133.87	1,080,949
05 Aug 26	135.69000 -0.91	137.87	134.23	135.38	911,479
04 Aug 26	136.60001 +3.61	137.29	133.63	135.00	1,280,696
03 Aug 26	132.99001 +9.89	133.35	126.72	127.85	1,955,176
31 Jul 26	123.10000 +3.54	125.54	119.55	124.98	2,016,572
30 Jul 26	119.56000 +6.18	120.14	114.00	115.08	2,177,384
29 Jul 26	113.38000 -3.76	116.26	112.08	114.30	744,485
28 Jul 26	117.14000 +1.53	119.63	115.88	117.34	691,440
27 Jul 26	115.61000 +2.34	117.64	114.64	115.66	734,815
24 Jul 26	113.27000 +3.26	114.86	109.24	110.36	639,933
23 Jul 26	110.01000 -0.40	110.33	106.93	108.90	759,768
22 Jul 26	110.41000 +2.13	111.37	108.25	108.82	518,096
21 Jul 26	108.28000 +0.28	108.29	105.52	107.61	777,679
20 Jul 26	108.00000 -3.50	111.96	107.75	111.50	669,590
17 Jul 26	111.50000 -3.19	116.07	110.91	114.84	571,659
16 Jul 26	114.69000 +3.18	115.24	110.55	110.55	573,967
15 Jul 26	111.51000 +1.59	112.00	109.38	110.08	747,179
14 Jul 26	109.92000 +2.26	110.32	106.74	110.22	994,495
13 Jul 26	107.66000 -2.31	111.54	106.79	110.10	819,521
10 Jul 26	109.97000 +0.38	112.63	108.92	108.92	486,241
09 Jul 26	109.59000 +2.07	111.55	107.74	108.70	479,812
08 Jul 26	107.52000 -5.36	111.46	106.13	109.71	841,328
07 Jul 26	112.88000 -3.31	116.51	112.52	115.62	594,093
06 Jul 26	116.19000 -3.16	119.03	114.77	119.03	633,176
02 Jul 26	119.35000 -0.51	122.15	117.93	120.90	776,403
01 Jul 26	119.86000 -1.47	122.82	119.31	120.33	769,470
30 Jun 26	121.33000 +2.56	122.45	116.97	119.04	838,193
29 Jun 26	118.77000 -0.99	119.42	116.32	119.34	667,219
26 Jun 26	119.76000 -1.24	120.87	118.36	120.02	756,945
25 Jun 26	121.00000 +1.91	123.02	117.72	120.29	1,005,805
24 Jun 26	119.09000 +10.43	119.35	109.96	109.96	1,344,612
23 Jun 26	108.66000 -1.29	110.54	108.46	109.41	586,845
22 Jun 26	109.95000 -2.35	113.03	109.85	111.67	620,432
18 Jun 26	112.30000 +4.26	115.02	109.31	109.31	1,153,525
17 Jun 26	108.04000 -3.48	114.03	107.05	111.28	824,961
16 Jun 26	111.52000 +0.09	114.44	111.02	112.27	672,362
15 Jun 26	111.43000 +3.79	116.03	110.00	111.16	1,015,925
12 Jun 26	107.64000 -1.71	110.38	107.36	107.44	835,368
11 Jun 26	109.35000 +7.60	109.68	102.60	103.07	643,313
10 Jun 26	101.75000 -5.14	107.00	101.69	106.58	682,561
09 Jun 26	106.89000 +5.48	107.28	102.44	102.44	663,991
08 Jun 26	101.41000 -1.45	102.99	101.27	102.72	467,718
05 Jun 26	102.86000 -2.34	105.35	102.24	104.10	652,311
04 Jun 26	105.20000 +0.32	107.65	104.54	106.60	578,906
03 Jun 26	104.88000 -0.78	106.07	103.81	104.63	534,550
02 Jun 26	105.66000 +0.02	106.57	104.94	106.33	504,084
01 Jun 26	105.64000 -1.78	107.00	103.72	105.78	665,462
29 May 26	107.42000 -0.23	108.46	106.55	107.18	545,539
28 May 26	107.65000 +1.67	107.85	103.75	104.42	528,946
27 May 26	105.98000 +2.18	108.57	105.12	105.17	586,438
26 May 26	103.80000 +1.40	104.78	102.84	103.95	608,700
22 May 26	102.40000 +0.07	103.41	100.85	102.59	418,303
21 May 26	102.33000 +1.91	103.08	97.41	98.77	873,887
20 May 26	100.42000 +6.09	100.51	93.43	95.15	801,681
19 May 26	94.33000 -2.54	96.17	92.99	95.66	770,498
18 May 26	96.87000 +0.31	99.56	96.57	97.06	862,988
15 May 26	96.56000 -2.18	98.71	96.02	97.80	996,036
14 May 26	98.74000 +0.82	100.80	98.07	98.07	665,334
13 May 26	97.92000 -1.56	99.47	97.63	98.20	666,439
12 May 26	99.48000 -1.49	101.31	97.25	101.28	878,965
11 May 26	100.97000 -2.86	104.68	100.43	103.76	914,604
08 May 26	103.83000 +1.09	104.21	101.18	103.24	822,460
07 May 26	102.74000 -1.64	107.22	102.05	105.91	797,780
06 May 26	104.38000 +6.99	105.13	101.12	101.12	1,232,386
05 May 26	97.39000 +2.46	98.02	94.63	95.41	924,677
04 May 26	94.93000 -5.00	98.75	93.60	98.33	2,307,245
01 May 26	99.93000 -5.63	109.70	99.88	108.24	1,850,828
30 Apr 26	105.56000 +2.67	106.22	103.55	103.55	1,532,896
29 Apr 26	102.89000 -3.41	105.86	101.99	105.45	1,405,725
28 Apr 26	106.30000 -1.29	108.64	106.00	108.29	882,542
27 Apr 26	107.59000 -0.15	110.32	106.81	108.18	814,212
24 Apr 26	107.74000 -0.53	111.58	107.60	108.83	987,705
23 Apr 26	108.27000 -0.13	109.60	106.44	108.95	699,948
22 Apr 26	108.40000 -0.35	110.56	107.38	110.27	888,015
21 Apr 26	108.75000 -0.76	111.30	107.92	109.94	765,421
20 Apr 26	109.51000 +0.68	110.11	105.45	106.36	902,738
17 Apr 26	108.83000 +6.68	112.76	104.39	104.97	1,230,206
16 Apr 26	102.15000 -1.73	104.98	101.53	103.93	569,044
15 Apr 26	103.88000 -1.70	105.00	102.42	105.00	757,333
14 Apr 26	105.58000 +0.58	106.18	103.72	104.89	516,924
13 Apr 26	105.00000 +1.52	105.00	101.36	102.65	618,271
10 Apr 26	103.48000 +0.30	104.03	102.21	103.69	592,964
09 Apr 26	103.18000 +2.20	104.25	99.71	100.03	827,001
08 Apr 26	100.98000 +3.39	107.39	100.32	105.21	1,622,980
07 Apr 26	97.59000 +0.65	97.84	94.56	95.87	1,183,893
06 Apr 26	96.94000 +0.14	97.08	94.63	96.35	1,137,548
02 Apr 26	96.80000 -2.65	100.04	95.00	96.94	1,166,534
01 Apr 26	99.45000 +0.99	100.45	97.44	98.30	891,845
31 Mar 26	98.46000 +3.11	100.28	96.55	97.43	1,147,951
30 Mar 26	95.35000 -0.91	97.64	94.97	97.60	1,092,066
27 Mar 26	96.26000 -2.32	99.56	95.99	97.50	1,310,440
26 Mar 26	98.58000 -3.37	103.28	98.24	100.91	1,097,185
25 Mar 26	101.95000 -0.01	103.30	99.59	102.15	952,745
24 Mar 26	101.96000 +0.13	103.31	99.27	99.89	959,228
23 Mar 26	101.83000 +5.62	102.81	98.87	100.08	1,345,795
20 Mar 26	96.21000 -2.02	98.99	95.16	98.75	1,871,393
19 Mar 26	98.23000 -3.44	100.51	96.11	100.00	1,791,995
18 Mar 26	101.67000 -2.75	104.64	101.29	102.98	954,214
17 Mar 26	104.42000 +0.83	105.76	103.57	104.63	550,500
16 Mar 26	103.59000 +1.04	104.70	102.54	103.28	889,811
13 Mar 26	102.55000 -0.45	104.66	101.49	104.11	786,035
12 Mar 26	103.00000 -3.38	106.02	102.50	104.98	825,875
11 Mar 26	106.38000 -1.74	108.20	105.42	107.90	909,645
10 Mar 26	108.12000 +0.27	109.91	105.20	107.09	1,158,780
09 Mar 26	107.85000 +0.48	108.20	101.43	105.01	1,953,932
06 Mar 26	107.37000 -1.33	108.19	102.94	106.62	1,703,903
05 Mar 26	108.70000 -6.39	115.08	108.15	113.81	1,212,419
04 Mar 26	115.09000 +1.29	116.06	112.99	114.50	930,234
03 Mar 26	113.80000 -5.42	115.80	110.00	115.78	1,320,964
02 Mar 26	119.22000 -6.05	122.13	118.71	122.12	1,369,907
27 Feb 26	125.27000 +0.53	125.96	122.60	124.15	678,241
26 Feb 26	124.74000 +1.26	125.39	122.00	123.99	434,955
25 Feb 26	123.48000 -2.37	126.29	120.54	125.85	582,869
24 Feb 26	125.85000 +1.70	127.16	124.12	124.12	467,254
23 Feb 26	124.15000 -2.85	127.41	123.28	127.41	629,136
20 Feb 26	127.00000 -1.16	131.08	125.87	126.54	977,773
19 Feb 26	128.16000 -2.84	131.07	127.64	130.34	461,195
18 Feb 26	131.00000 -0.91	134.55	130.76	131.60	569,637
17 Feb 26	131.91000 -0.69	133.58	129.86	132.90	820,416
13 Feb 26	132.60001 -0.88	139.11	131.14	134.81	1,599,748
12 Feb 26	133.48000 -1.42	136.65	132.04	134.33	1,693,321
11 Feb 26	134.89999 -2.00	137.85	132.93	137.00	1,104,638
10 Feb 26	136.89999 +4.76	136.95	131.18	132.26	1,148,463
09 Feb 26	132.14000 +0.25	133.66	130.40	131.99	711,179
06 Feb 26	131.89000 +0.88	134.06	130.76	131.86	1,061,168
05 Feb 26	131.00999 +0.60	131.50	128.14	130.00	733,906
04 Feb 26	130.41000 +5.66	130.80	126.25	126.39	1,088,721
03 Feb 26	124.75000 +4.04	127.15	120.22	120.78	849,986
02 Feb 26	120.71000 +2.33	120.74	117.76	119.24	506,706
30 Jan 26	118.38000 -1.61	119.99	116.40	117.58	669,060
29 Jan 26	119.99000 +0.25	120.26	117.22	119.64	525,084
28 Jan 26	119.74000 -0.33	121.57	118.39	119.85	610,654
27 Jan 26	120.07000 -0.39	120.34	118.06	118.97	452,829
26 Jan 26	120.46000 -0.15	121.36	119.63	121.10	467,756
23 Jan 26	120.61000 -4.64	125.21	120.01	125.12	614,987
22 Jan 26	125.25000 +1.63	126.20	123.53	124.87	870,676
21 Jan 26	123.62000 +3.80	125.18	120.05	121.46	592,986
20 Jan 26	119.82000 -3.02	120.98	119.04	120.15	566,698
16 Jan 26	122.84000 -0.84	125.39	122.00	122.78	616,050
15 Jan 26	123.68000 +3.93	123.97	119.96	120.85	955,224
14 Jan 26	119.75000 -0.90	122.38	118.40	120.77	945,981
13 Jan 26	120.65000 +1.61	121.03	118.50	118.50	729,838
12 Jan 26	119.04000 +0.32	119.85	116.76	118.26	695,238
09 Jan 26	118.72000 +4.46	119.34	115.30	116.09	1,394,652
08 Jan 26	114.26000 +7.39	114.96	106.15	106.25	1,070,595
07 Jan 26	106.87000 -5.26	112.13	105.92	111.38	1,003,039
06 Jan 26	112.13000 +0.87	112.25	109.45	110.01	880,409
05 Jan 26	111.26000 +1.75	112.99	108.62	108.74	636,471
02 Jan 26	109.51000 +0.21	110.68	108.67	109.53	753,947
31 Dec 25	109.30000 -0.38	110.12	108.83	109.34	757,680
30 Dec 25	109.68000 +0.20	110.28	108.75	109.24	472,399
29 Dec 25	109.48000 -0.75	110.84	108.89	109.75	633,304
26 Dec 25	110.23000 +0.20	110.39	109.21	109.87	434,630
24 Dec 25	110.03000 +1.10	110.33	108.75	109.47	439,951
23 Dec 25	108.93000 +0.35	109.25	107.85	108.71	926,716
22 Dec 25	108.58000 +0.70	109.03	107.58	107.58	980,012
19 Dec 25	107.88000 -1.61	109.02	106.40	108.41	13,089,611
18 Dec 25	109.49000 +0.29	112.52	108.58	110.46	1,173,607
17 Dec 25	109.20000 -1.10	111.25	108.23	109.20	1,087,767
16 Dec 25	110.30000 -1.19	111.43	109.08	111.32	1,322,137
15 Dec 25	111.49000 -1.00	112.88	110.20	112.88	667,526
12 Dec 25	112.49000 -0.17	114.08	111.51	113.35	870,190
11 Dec 25	112.66000 +0.96	114.21	111.81	112.61	709,769
10 Dec 25	111.70000 +5.14	112.17	107.04	107.06	1,024,526
09 Dec 25	106.56000 -2.14	109.66	106.06	107.87	1,158,108
08 Dec 25	108.70000 -1.99	110.93	108.58	110.62	1,355,217
05 Dec 25	110.69000 -1.27	113.24	110.22	112.01	1,127,551
04 Dec 25	111.96000 -3.25	115.44	111.74	114.93	755,579
03 Dec 25	115.21000 +0.62	117.23	114.67	114.95	675,616
02 Dec 25	114.59000 -0.86	116.52	113.86	115.87	625,611
01 Dec 25	115.45000 -0.45	116.91	113.91	114.00	744,782
28 Nov 25	115.90000 +0.40	116.32	115.24	115.52	290,372
26 Nov 25	115.50000 +1.08	116.27	113.41	113.41	807,699
25 Nov 25	114.42000 +4.89	114.70	110.61	110.64	829,806
24 Nov 25	109.53000 -0.40	111.06	108.35	109.34	886,419
21 Nov 25	109.93000 +6.25	110.25	104.69	104.69	1,383,525
20 Nov 25	103.68000 -0.93	106.40	103.33	105.46	922,456
19 Nov 25	104.61000 +0.52	105.39	102.91	104.14	866,866
18 Nov 25	104.09000 +0.11	104.60	102.78	103.62	676,638
17 Nov 25	103.98000 -2.98	106.96	103.55	106.96	826,392
14 Nov 25	106.96000 -0.98	108.27	106.29	107.09	777,502
13 Nov 25	107.94000 -1.89	110.34	107.86	109.57	560,113
12 Nov 25	109.83000 +0.98	111.21	109.18	109.56	746,841
11 Nov 25	108.85000 +0.77	109.60	107.70	109.00	665,154
10 Nov 25	108.08000 -0.61	108.88	106.91	108.88	904,733
07 Nov 25	108.69000 +1.81	109.44	106.71	106.92	889,886
06 Nov 25	106.88000 -3.61	110.90	106.52	109.88	1,172,304
05 Nov 25	110.49000 -0.16	111.24	108.65	110.05	752,709
04 Nov 25	110.65000 -0.55	111.44	109.34	110.62	938,496
03 Nov 25	111.20000 -2.44	112.59	110.16	112.59	913,271
31 Oct 25	113.64000 -1.95	115.74	112.88	115.25	883,826
30 Oct 25	115.59000 -1.94	118.57	115.42	116.74	557,240
29 Oct 25	117.53000 -1.23	119.74	116.75	117.48	755,171
28 Oct 25	118.76000 -0.43	120.08	117.23	118.54	650,053
27 Oct 25	119.19000 -0.71	121.52	118.17	120.00	1,330,307
24 Oct 25	119.90000 -9.00	130.20	119.19	127.35	2,531,166
23 Oct 25	128.89999 +0.60	130.33	127.39	128.48	1,241,579
22 Oct 25	128.30000 -3.18	130.74	127.86	130.15	687,763
21 Oct 25	131.48000 +3.24	132.24	126.75	127.48	569,279
20 Oct 25	128.24001 +0.88	129.65	127.18	128.49	517,011
17 Oct 25	127.36000 +0.37	128.17	126.22	126.76	531,602
16 Oct 25	126.99000 -0.46	128.28	126.04	128.28	500,121
15 Oct 25	127.45000 +1.74	129.12	125.28	126.34	837,608
14 Oct 25	125.71000 +6.46	125.80	117.97	118.04	868,675
13 Oct 25	119.25000 +1.71	120.06	117.73	119.14	570,491
10 Oct 25	117.54000 -2.03	120.64	117.26	120.32	520,059
09 Oct 25	119.57000 -2.68	122.11	119.27	122.11	400,440
08 Oct 25	122.25000 -0.33	123.15	121.57	122.70	773,375
07 Oct 25	122.58000 -3.59	125.41	122.25	125.15	652,264
06 Oct 25	126.17000 -3.00	129.52	126.10	128.97	479,689
03 Oct 25	129.17000 -0.17	131.02	128.76	129.71	463,756
02 Oct 25	129.34000 +0.43	130.10	128.34	128.51	412,020
01 Oct 25	128.91000 -0.01	129.97	128.34	128.89	618,368
30 Sep 25	128.92000 +0.81	129.20	125.52	127.62	513,498
29 Sep 25	128.11000 -0.48	129.36	126.56	129.36	378,952
26 Sep 25	128.59000 +3.04	128.83	126.09	126.09	509,872
25 Sep 25	125.55000 -2.31	128.14	124.58	126.71	570,427
24 Sep 25	127.86000 +0.03	128.99	126.11	127.20	720,627
23 Sep 25	127.83000 -0.89	130.21	127.33	129.46	496,985
22 Sep 25	128.72000 -1.94	130.10	127.63	129.99	646,115
19 Sep 25	130.66000 -2.11	133.33	130.23	132.70	1,511,969
18 Sep 25	132.77000 +1.49	134.10	131.79	132.05	1,021,614
17 Sep 25	131.28000 -5.49	137.38	129.27	133.67	1,749,964
16 Sep 25	136.77000 -0.31	137.33	134.70	137.33	501,734
15 Sep 25	137.08000 +1.02	137.50	134.83	137.04	683,166
12 Sep 25	136.06000 -3.69	139.47	136.00	137.74	528,293
11 Sep 25	139.75000 +4.40	139.90	136.20	136.91	581,105
10 Sep 25	135.35001 -0.11	136.14	134.11	135.18	548,335
09 Sep 25	135.46001 -4.01	138.55	134.97	138.26	535,350
08 Sep 25	139.47000 +0.18	139.65	136.80	138.56	716,841
05 Sep 25	139.28999 +3.87	143.13	137.13	137.58	1,347,051
04 Sep 25	135.42000 +4.84	135.54	130.98	131.75	694,188
03 Sep 25	130.58000 +0.06	131.70	128.86	130.20	488,840
02 Sep 25	130.52000 -2.17	131.57	129.51	130.10	511,653
29 Aug 25	132.69000 +0.21	133.14	131.27	132.32	570,700
28 Aug 25	132.48000 +0.26	133.07	130.51	133.07	617,855
27 Aug 25	132.22000 +1.07	132.64	130.46	130.64	574,026
26 Aug 25	131.14999 -0.91	132.55	130.93	131.74	635,440
25 Aug 25	132.06000 -1.15	132.49	130.76	132.05	525,867
22 Aug 25	133.21001 +9.04	133.93	124.38	125.08	1,033,230
21 Aug 25	124.17000 +0.12	124.68	121.49	122.26	600,616
20 Aug 25	124.05000 -3.74	127.68	123.89	126.52	909,820
19 Aug 25	127.79000 +0.70	130.18	126.97	127.71	1,196,711
18 Aug 25	127.09000 -0.99	128.94	126.67	128.08	831,279
15 Aug 25	128.08000 -0.80	130.15	127.10	130.15	517,864
14 Aug 25	128.88000 -3.74	129.91	127.89	128.20	951,591
13 Aug 25	132.62000 +6.85	133.63	127.05	127.06	1,437,221
12 Aug 25	125.77000 +5.83	126.13	120.15	120.89	869,087
11 Aug 25	119.94000 -0.67	121.49	118.40	120.64	593,880
08 Aug 25	120.61000 +0.16	121.50	119.51	120.69	490,705
07 Aug 25	120.45000 -0.73	123.86	119.60	122.78	1,366,858
06 Aug 25	121.18000 +0.65	122.37	120.48	121.15	817,061
05 Aug 25	120.53000 +1.24	121.42	118.55	120.00	609,738
04 Aug 25	119.29000 +2.61	119.70	116.45	116.77	761,317
01 Aug 25	116.68000 +2.17	116.97	113.41	113.75	939,440
31 Jul 25	114.51000 -2.72	116.82	114.17	115.62	927,590
30 Jul 25	117.23000 -4.08	121.65	116.65	121.35	833,677
29 Jul 25	121.31000 +1.31	121.93	119.80	119.90	1,339,541
28 Jul 25	120.00000 -0.90	122.57	118.96	120.32	1,300,849
25 Jul 25	120.90000 +4.90	122.38	115.03	119.19	2,290,237
24 Jul 25	116.00000 -0.65	117.51	114.90	115.80	1,279,836
23 Jul 25	116.65000 +1.55	117.11	114.99	116.45	569,787
22 Jul 25	115.10000 +5.77	115.69	110.79	111.11	897,135
21 Jul 25	109.33000 -1.84	112.69	109.30	111.06	802,178
18 Jul 25	111.17000 -0.08	112.90	110.39	112.04	627,887
17 Jul 25	111.25000 +2.32	111.78	108.90	108.90	719,477
16 Jul 25	108.93000 +1.12	109.25	106.69	108.31	671,908
15 Jul 25	107.81000 -4.37	114.17	107.74	113.07	523,888
14 Jul 25	112.18000 -0.35	112.71	111.09	111.77	738,833
11 Jul 25	112.53000 -1.30	113.49	111.72	111.72	635,913
10 Jul 25	113.83000 +1.51	115.80	111.58	111.75	782,686
09 Jul 25	112.32000 +3.11	112.66	109.35	110.48	1,004,587
08 Jul 25	109.21000 +1.98	110.79	107.47	108.24	1,040,288
07 Jul 25	107.23000 -3.61	110.75	106.90	110.16	838,151
03 Jul 25	110.84000 -0.45	112.16	110.31	111.73	463,444
02 Jul 25	111.29000 +1.88	111.89	108.72	109.97	699,320
01 Jul 25	109.41000 +4.57	112.51	104.19	104.19	992,887
30 Jun 25	104.84000 -0.06	105.25	103.48	105.00	751,226
27 Jun 25	104.90000 +1.55	105.58	103.65	103.99	681,728
26 Jun 25	103.35000 +0.74	103.56	102.18	103.19	769,668
25 Jun 25	102.61000 -1.30	103.75	101.68	103.40	499,059
24 Jun 25	103.91000 +1.03	104.20	102.31	103.54	652,938
23 Jun 25	102.88000 +3.35	103.05	97.61	98.34	1,239,572
20 Jun 25	99.53000 +1.54	99.98	98.06	98.06	1,125,916
18 Jun 25	97.99000 -0.44	100.00	97.69	98.30	1,316,341
17 Jun 25	98.43000 -4.64	104.02	98.35	102.11	1,377,998
16 Jun 25	103.07000 +1.64	103.64	101.08	102.82	624,155
13 Jun 25	101.43000 -3.34	104.56	100.79	103.02	868,290
12 Jun 25	104.77000 +0.06	105.47	102.43	103.39	611,875
11 Jun 25	104.71000 -1.23	106.98	104.22	106.64	631,635
10 Jun 25	105.94000 +2.84	106.21	103.08	104.16	862,452
09 Jun 25	103.10000 +1.58	103.98	101.98	102.81	703,431
06 Jun 25	101.52000 +0.73	102.19	100.69	101.74	606,987
05 Jun 25	100.79000 -0.24	101.64	98.25	100.88	692,975
04 Jun 25	101.03000 +0.43	101.77	100.00	100.84	973,869
03 Jun 25	100.60000 +2.12	100.68	97.44	98.53	640,810
02 Jun 25	98.48000 -2.13	100.03	97.14	100.00	810,570
30 May 25	100.61000 -1.52	101.58	99.15	101.33	775,696
29 May 25	102.13000 +0.80	102.51	100.27	102.51	684,574
28 May 25	101.33000 -3.26	104.55	101.25	104.55	525,063
27 May 25	104.59000 +3.49	104.62	101.50	102.69	767,776
23 May 25	101.10000 -1.22	101.36	99.96	100.63	375,698
22 May 25	102.32000 -0.16	102.62	100.57	101.88	513,359
21 May 25	102.48000 -4.57	106.23	102.32	105.64	386,435
20 May 25	107.05000 -0.51	108.00	106.51	107.11	428,947
19 May 25	107.56000 -0.61	107.69	105.98	105.98	553,940
16 May 25	108.17000 +0.42	108.68	106.95	107.78	695,500
15 May 25	107.75000 +0.49	107.81	106.30	106.36	690,955
14 May 25	107.26000 -3.62	110.25	107.21	110.00	733,996
13 May 25	110.88000 -0.06	111.82	110.22	111.50	785,186
12 May 25	110.94000 +4.63	114.36	109.20	111.67	1,126,025
09 May 25	106.31000 +1.20	106.53	105.01	105.94	741,025
08 May 25	105.11000 +4.31	105.53	100.99	101.67	1,013,931
07 May 25	100.80000 -0.54	102.00	99.90	101.95	544,363
06 May 25	101.34000 -0.08	102.69	100.56	100.60	1,021,903
05 May 25	101.42000 -3.27	104.31	100.22	102.87	941,285
02 May 25	104.69000 -1.76	105.58	101.52	103.48	1,660,358
01 May 25	106.45000 +0.10	107.68	103.83	105.85	872,601
30 Apr 25	106.35000 -0.75	106.61	103.46	105.43	819,102
29 Apr 25	107.10000 +0.33	107.22	105.14	106.44	1,019,447
28 Apr 25	106.77000 -0.10	108.12	105.36	106.60	557,648
25 Apr 25	106.87000 -2.23	108.76	105.97	108.58	925,078
24 Apr 25	109.10000 +3.54	109.85	104.69	106.76	714,862
23 Apr 25	105.56000 +1.40	109.89	105.38	106.60	597,338
22 Apr 25	104.16000 +4.19	104.50	101.37	101.74	550,165
21 Apr 25	99.97000 -2.72	101.75	98.42	101.08	571,969
17 Apr 25	102.69000 +1.77	103.45	100.77	100.77	409,000
16 Apr 25	100.92000 -2.12	104.10	99.86	103.01	492,444
15 Apr 25	103.04000 -1.19	106.04	102.86	104.74	538,293
14 Apr 25	104.23000 -0.82	107.40	102.85	107.14	736,385
11 Apr 25	105.05000 +2.03	105.32	100.73	102.43	667,447
10 Apr 25	103.02000 -5.93	107.69	100.48	106.64	1,230,115
09 Apr 25	108.95000 +10.32	109.86	96.24	97.04	1,561,809
08 Apr 25	98.63000 -3.53	105.29	97.34	104.68	752,752
07 Apr 25	102.16000 -3.49	110.44	100.83	102.96	1,080,015
04 Apr 25	105.65000 -2.19	106.67	100.56	104.89	980,767
03 Apr 25	107.84000 -9.31	113.29	107.78	112.61	1,518,212
02 Apr 25	117.15000 +2.14	117.29	113.54	113.54	457,862
01 Apr 25	115.01000 +0.83	115.71	112.39	113.55	758,004
31 Mar 25	114.18000 +0.44	115.50	110.88	112.69	725,074
28 Mar 25	113.74000 -3.45	118.14	113.24	117.34	577,009
27 Mar 25	117.19000 +0.33	117.80	115.72	116.29	575,450
26 Mar 25	116.86000 +0.79	118.24	115.86	116.14	881,244
25 Mar 25	116.07000 -0.43	117.28	115.09	115.50	713,111
24 Mar 25	116.50000 +4.63	116.72	113.41	113.62	814,347
21 Mar 25	111.87000 -2.40	113.06	110.80	112.14	1,695,587
20 Mar 25	114.27000 -0.24	116.65	113.46	113.46	627,728
19 Mar 25	114.51000 +0.24	114.77	111.59	113.08	873,883
18 Mar 25	114.27000 -0.40	115.32	112.99	114.30	446,034
17 Mar 25	114.67000 +0.37	115.81	113.18	114.27	501,894
14 Mar 25	114.30000 +3.38	114.52	111.61	113.13	713,085
13 Mar 25	110.92000 -2.49	115.01	109.76	113.24	965,863
12 Mar 25	113.41000 +0.89	114.70	112.16	112.71	858,974
11 Mar 25	112.52000 -3.24	116.39	111.75	115.51	930,752
10 Mar 25	115.76000 -1.25	118.58	115.49	115.95	697,787
07 Mar 25	117.01000 -1.16	118.24	114.11	118.01	665,388
06 Mar 25	118.17000 +1.16	119.00	115.88	116.59	745,920
05 Mar 25	117.01000 +4.03	117.28	112.84	113.97	657,384
04 Mar 25	112.98000 -3.32	115.67	111.44	115.01	686,682
03 Mar 25	116.30000 -1.29	118.96	116.04	117.13	865,639
28 Feb 25	117.59000 +1.13	118.20	116.24	117.08	708,657
27 Feb 25	116.46000 -2.21	118.83	116.02	118.02	448,213
26 Feb 25	118.67000 -0.10	119.40	117.50	119.33	519,597
25 Feb 25	118.77000 +3.36	118.90	115.76	116.10	897,133
24 Feb 25	115.41000 -0.49	117.18	114.75	116.67	597,644
21 Feb 25	115.90000 -2.10	119.30	114.10	118.57	671,336
20 Feb 25	118.00000 -0.44	118.69	117.43	117.92	539,059
19 Feb 25	118.44000 -1.00	119.42	115.95	116.44	486,885
18 Feb 25	119.44000 -1.57	120.17	118.31	120.17	487,978
14 Feb 25	121.01000 +1.32	123.64	120.47	120.72	778,913
13 Feb 25	119.69000 +2.94	119.84	116.32	117.90	655,491
12 Feb 25	116.75000 -2.55	117.54	114.85	116.54	863,594
11 Feb 25	119.30000 +1.83	119.68	116.61	116.95	871,937
10 Feb 25	117.47000 -2.86	121.02	117.25	120.33	1,353,784
07 Feb 25	120.33000 -1.64	128.68	118.95	125.00	1,736,567
06 Feb 25	121.97000 +1.13	122.13	119.90	121.06	1,100,527
05 Feb 25	120.84000 +0.72	121.37	119.42	121.37	696,237
04 Feb 25	120.12000 +1.08	120.44	117.98	118.61	767,330
03 Feb 25	119.04000 -3.26	121.44	117.20	119.64	1,073,952
31 Jan 25	122.30000 -4.19	126.38	119.15	125.26	915,844
30 Jan 25	126.49000 +0.55	128.05	124.81	127.07	496,777
29 Jan 25	125.94000 +1.55	127.32	124.75	124.92	922,987
28 Jan 25	124.39000 -3.58	127.67	123.85	127.67	848,284
27 Jan 25	127.97000 +2.67	129.93	125.58	126.46	892,118
24 Jan 25	125.30000 -5.53	127.72	122.13	127.01	1,777,365
23 Jan 25	130.83000 +0.21	132.15	128.68	130.87	658,398
22 Jan 25	130.62000 -0.04	130.77	128.97	129.89	506,539
21 Jan 25	130.66000 +1.39	131.65	129.36	130.78	597,140
17 Jan 25	129.27000 +0.55	130.63	128.91	130.03	670,184
16 Jan 25	128.72000 -1.34	129.90	127.72	129.08	403,760
15 Jan 25	130.06000 +4.48	131.47	128.61	130.35	821,987
14 Jan 25	125.58000 +2.71	126.46	123.69	124.56	721,271
13 Jan 25	122.87000 +4.78	122.92	117.50	117.51	933,607
10 Jan 25	118.09000 -0.19	120.00	117.30	119.28	582,071
08 Jan 25	118.28000 +0.98	118.99	115.73	117.35	597,470
07 Jan 25	117.30000 -0.47	119.00	116.29	117.88	670,741
06 Jan 25	117.77000 +0.46	120.29	117.02	118.43	840,583
03 Jan 25	117.31000 +1.39	117.88	116.04	116.93	501,940
02 Jan 25	115.92000 -3.21	120.63	115.83	120.37	572,381
31 Dec 24	119.13000 +0.59	119.40	117.83	118.96	385,930
30 Dec 24	118.54000 -0.28	119.01	116.31	117.97	420,601
27 Dec 24	118.82000 -0.84	120.48	118.00	118.57	369,216
26 Dec 24	119.66000 -0.53	120.08	118.36	118.90	286,106
24 Dec 24	120.19000 +0.65	120.19	118.24	118.55	174,264
23 Dec 24	119.54000 +0.38	120.07	117.25	118.00	568,302
20 Dec 24	119.16000 +2.34	120.90	116.74	116.82	1,627,604
19 Dec 24	116.82000 -2.28	120.22	115.82	119.15	969,729
18 Dec 24	119.10000 -5.60	126.34	118.98	125.72	552,108
17 Dec 24	124.70000 -2.01	127.04	124.36	125.79	481,591
16 Dec 24	126.71000 -1.10	128.70	125.83	128.58	679,383
13 Dec 24	127.81000 -2.59	129.91	127.49	129.53	485,538
12 Dec 24	130.39999 -0.57	131.53	129.55	131.51	419,492
11 Dec 24	130.97000 +0.00	133.00	130.18	132.11	409,615
10 Dec 24	130.97000 -2.00	132.74	128.91	131.52	538,685
09 Dec 24	132.97000 +2.05	134.79	130.23	130.88	765,952
06 Dec 24	130.92000 -0.51	133.32	129.60	132.50	1,042,119
05 Dec 24	131.42999 +0.21	133.57	130.90	132.14	803,072
04 Dec 24	131.22000 -4.21	134.38	129.90	133.68	1,400,337
03 Dec 24	135.42999 -0.90	137.21	133.79	136.90	930,709
02 Dec 24	136.33000 -2.50	138.72	135.99	138.50	968,711
29 Nov 24	138.83000 -0.27	141.30	138.29	140.54	312,559
27 Nov 24	139.10001 -0.82	142.88	138.45	140.82	402,989
26 Nov 24	139.92000 -5.11	143.47	139.26	142.64	494,902
25 Nov 24	145.03000 +6.26	146.93	140.84	140.92	778,906
22 Nov 24	138.77000 +1.28	139.69	138.08	138.31	434,974
21 Nov 24	137.49001 +1.76	139.45	135.83	136.67	409,515
20 Nov 24	135.73000 +0.09	136.67	134.84	135.50	585,193
19 Nov 24	135.64000 -2.83	137.17	135.51	137.17	478,081
18 Nov 24	138.47000 -1.86	140.29	138.23	139.68	603,448
15 Nov 24	140.33000 -0.01	142.08	139.48	140.94	574,971
14 Nov 24	140.34000 -1.14	142.97	139.99	142.32	535,703
13 Nov 24	141.48000 -0.34	144.44	140.53	144.44	502,783
12 Nov 24	141.82001 -3.67	144.73	141.72	144.41	556,728
11 Nov 24	145.49001 -0.45	148.29	145.05	147.71	592,149
08 Nov 24	145.94000 +0.87	148.57	143.89	145.66	784,121
07 Nov 24	145.07001 -2.53	147.00	142.82	145.34	1,133,851
06 Nov 24	147.60001 +7.16	148.19	141.55	141.92	1,949,759
05 Nov 24	140.44000 +3.69	140.51	135.76	135.76	854,421
04 Nov 24	136.75000 +2.47	137.98	133.97	134.51	895,209
01 Nov 24	134.28000 +0.01	136.87	133.88	136.47	673,995
31 Oct 24	134.27000 -1.02	135.61	133.64	134.22	567,197
30 Oct 24	135.28999 +2.88	138.10	132.06	132.06	1,028,370
29 Oct 24	132.41000 +0.70	133.01	127.96	127.96	1,176,865
28 Oct 24	131.71001 +0.83	135.32	131.00	131.08	1,542,614
25 Oct 24	130.88000 -20.99	139.11	130.41	134.90	3,194,482
24 Oct 24	151.87000 +0.17	152.89	150.45	151.98	1,053,082
23 Oct 24	151.70000 -1.23	153.72	150.87	151.96	638,360
22 Oct 24	152.92999 -8.32	155.56	151.19	155.00	1,024,426
21 Oct 24	161.25000 +0.20	164.29	159.56	163.85	619,496
18 Oct 24	161.05000 +1.85	161.43	158.52	160.30	577,431
17 Oct 24	159.20000 -1.76	160.75	158.55	160.67	460,498
16 Oct 24	160.96001 +1.11	162.94	160.31	161.76	720,496
15 Oct 24	159.85001 +1.67	162.40	157.67	158.55	740,701
14 Oct 24	158.17999 +0.88	158.52	155.10	157.30	431,105
11 Oct 24	157.30000 +0.52	157.91	156.31	156.87	284,114
10 Oct 24	156.78000 -2.22	157.75	155.43	156.89	474,264
09 Oct 24	159.00000 +3.46	159.61	156.13	156.19	783,966
08 Oct 24	155.53999 +0.34	157.35	152.13	155.20	496,815
07 Oct 24	155.20000 +0.76	155.22	151.39	152.94	754,354
04 Oct 24	154.44000 -4.06	161.38	153.49	160.08	667,272
03 Oct 24	158.50000 -0.99	160.00	156.65	158.13	685,236
02 Oct 24	159.49001 +0.00	160.34	157.76	158.00	535,561
01 Oct 24	159.49001 -1.19	160.71	157.44	160.68	413,058
30 Sep 24	160.67999 +1.87	161.38	157.35	157.65	581,241
27 Sep 24	158.81000 +2.31	159.80	156.51	157.91	441,885
26 Sep 24	156.50000 +2.16	157.80	155.70	156.03	394,881
25 Sep 24	154.34000 -2.74	157.03	152.95	157.03	449,703
24 Sep 24	157.08000 -0.83	158.77	156.26	157.76	380,165
23 Sep 24	157.91000 +0.31	160.52	157.51	158.85	384,516
20 Sep 24	157.60001 -0.57	159.15	153.37	153.84	2,737,194
19 Sep 24	158.17000 +1.56	160.17	156.07	160.17	707,445
18 Sep 24	156.61000 +1.66	160.00	153.12	155.40	585,850
17 Sep 24	154.95000 -0.87	157.66	154.58	156.73	467,341
16 Sep 24	155.82001 -0.73	158.52	154.43	157.21	573,150
13 Sep 24	156.55000 +6.47	156.70	151.05	151.24	672,926
12 Sep 24	150.08000 +1.70	150.55	147.61	148.38	457,703
11 Sep 24	148.38000 -1.48	149.51	145.00	148.41	590,969
10 Sep 24	149.86000 +0.72	150.18	147.25	149.26	411,764
09 Sep 24	149.14000 +1.22	151.87	147.44	148.04	859,784
06 Sep 24	147.92000 -0.81	152.06	147.09	148.68	489,521
05 Sep 24	148.73000 -1.90	151.29	147.60	151.19	551,627
04 Sep 24	150.63000 -0.21	151.31	148.91	150.29	575,986
03 Sep 24	150.84000 -4.30	155.25	149.35	154.17	515,885
30 Aug 24	155.14000 +1.46	155.38	153.00	155.14	433,638
29 Aug 24	153.67999 -0.86	155.82	152.00	154.41	338,282
28 Aug 24	154.53999 +0.47	155.46	152.75	152.95	492,383
27 Aug 24	154.07001 -1.06	154.20	152.46	153.97	287,363
26 Aug 24	155.13000 -2.62	159.49	155.08	159.15	569,233
23 Aug 24	157.75000 +7.87	157.77	149.39	151.00	675,654
22 Aug 24	149.88000 -0.44	150.42	147.98	150.42	442,373
21 Aug 24	150.32001 +2.48	150.58	147.55	149.41	582,534
20 Aug 24	147.84000 -1.54	150.04	145.95	149.11	380,240
19 Aug 24	149.38000 +2.96	150.09	146.56	147.14	495,439
16 Aug 24	146.42000 -0.29	148.46	146.15	146.57	527,288
15 Aug 24	146.71001 +2.68	147.39	143.75	146.48	439,093
14 Aug 24	144.03000 -2.85	147.57	143.68	147.55	752,841
13 Aug 24	146.88000 +2.60	148.00	144.68	144.87	542,288
12 Aug 24	144.28000 -2.17	146.14	142.68	146.14	490,224
09 Aug 24	146.45000 +0.92	147.59	143.96	145.70	557,702
08 Aug 24	145.53000 +2.09	146.78	143.72	144.70	473,329
07 Aug 24	143.44000 -3.23	149.60	143.27	148.33	581,777
06 Aug 24	146.67000 -0.33	149.92	145.58	146.22	458,425
05 Aug 24	147.00000 -5.31	149.57	141.82	142.89	1,107,307
02 Aug 24	152.31000 -4.17	153.07	149.70	152.96	1,153,288
01 Aug 24	156.48000 -4.59	163.99	154.65	161.85	1,078,492
31 Jul 24	161.07001 -1.03	164.05	160.16	162.53	883,163
30 Jul 24	162.10001 -0.60	163.84	158.77	162.89	1,133,904
29 Jul 24	162.70000 +1.99	163.59	158.63	161.02	1,443,807
26 Jul 24	160.71001 +26.21	162.87	148.51	150.81	3,404,515
25 Jul 24	134.50000 +7.32	136.75	127.04	127.16	1,453,937
24 Jul 24	127.18000 -0.88	129.47	126.74	127.65	653,416
23 Jul 24	128.06000 +0.74	128.38	125.33	126.06	801,250
22 Jul 24	127.32000 -1.72	129.44	125.62	128.97	1,078,849
19 Jul 24	129.03999 -2.14	131.87	128.55	130.97	573,669
18 Jul 24	131.17999 -0.79	136.40	130.61	132.27	809,672
17 Jul 24	131.97000 -0.73	133.32	129.95	131.06	697,875
16 Jul 24	132.70000 +4.87	132.96	128.85	128.85	871,321
15 Jul 24	127.83000 +2.86	129.30	126.13	126.69	795,546
12 Jul 24	124.97000 +3.67	126.40	122.00	122.09	821,506
11 Jul 24	121.30000 +8.36	121.62	115.35	116.15	1,131,283
10 Jul 24	112.94000 +2.96	113.96	110.95	110.95	850,852
09 Jul 24	109.98000 -1.87	111.83	109.90	111.64	610,556
08 Jul 24	111.85000 +3.02	111.92	109.97	110.30	685,008
05 Jul 24	108.83000 -1.02	110.17	107.88	109.64	967,707
03 Jul 24	109.85000 -0.48	111.50	109.72	111.05	230,475
02 Jul 24	110.33000 +0.43	111.30	109.17	109.29	556,620
01 Jul 24	109.90000 -3.69	114.17	109.77	113.92	820,043
28 Jun 24	113.59000 +5.54	113.91	108.12	108.30	1,280,081
27 Jun 24	108.05000 +1.24	108.24	106.41	106.50	548,777
26 Jun 24	106.81000 +0.48	108.53	105.99	108.53	1,213,361
25 Jun 24	106.33000 -6.44	112.13	104.88	112.13	1,060,827
24 Jun 24	112.77000 -0.23	113.95	112.55	113.06	592,529
21 Jun 24	113.00000 +1.65	113.09	110.66	111.49	1,014,346
20 Jun 24	111.35000 -0.15	112.14	110.55	111.22	372,376
18 Jun 24	111.50000 -0.95	113.31	111.39	111.74	523,477
17 Jun 24	112.45000 +0.43	113.40	110.64	111.61	516,440
14 Jun 24	112.02000 -1.76	112.54	110.90	111.76	600,912
13 Jun 24	113.78000 -1.72	115.53	112.89	115.05	463,659
12 Jun 24	115.50000 +1.76	119.30	114.86	117.31	707,052
11 Jun 24	113.74000 -4.34	116.99	112.96	116.64	981,013
10 Jun 24	118.08000 +4.65	118.35	115.05	116.06	758,220
07 Jun 24	113.43000 -2.54	114.97	113.22	113.38	562,242
06 Jun 24	115.97000 -1.96	117.47	115.36	117.47	417,541
05 Jun 24	117.93000 +2.27	117.98	114.67	116.46	555,182
04 Jun 24	115.66000 -5.45	120.54	115.63	119.62	851,547
03 Jun 24	121.11000 -0.82	122.68	119.75	122.68	465,640
31 May 24	121.93000 +3.32	122.08	119.33	119.49	636,808
30 May 24	118.61000 +2.59	118.71	117.00	117.23	679,199
29 May 24	116.02000 +0.26	116.11	114.20	114.20	460,784
28 May 24	115.76000 -0.67	116.74	114.90	116.56	549,070
24 May 24	116.43000 +0.67	116.88	115.75	116.88	310,462
23 May 24	115.76000 -1.65	117.82	114.49	117.82	534,017
22 May 24	117.41000 -2.15	119.57	116.92	118.69	610,643
21 May 24	119.56000 +0.64	119.60	117.22	118.66	705,340
20 May 24	118.92000 -1.44	120.64	118.58	120.64	609,393
17 May 24	120.36000 -0.51	121.12	120.15	121.02	479,713
16 May 24	120.87000 -2.41	123.11	120.84	122.56	408,304
15 May 24	123.28000 +0.26	126.62	123.24	125.53	760,855
14 May 24	123.02000 +1.95	123.33	121.46	122.61	694,874
13 May 24	121.07000 +1.26	122.83	120.77	120.77	390,262
10 May 24	119.81000 +0.09	120.22	118.82	119.92	469,058
09 May 24	119.72000 +1.50	119.78	117.83	118.30	412,553
08 May 24	118.22000 +0.11	118.30	117.23	117.45	496,654
07 May 24	118.11000 +0.07	118.58	117.38	118.58	522,603
06 May 24	118.04000 +1.67	118.57	116.89	118.17	579,571
03 May 24	116.37000 +0.75	120.47	115.85	118.57	431,400
02 May 24	115.62000 +0.75	116.50	113.51	116.50	480,140
01 May 24	114.87000 -0.45	120.33	114.48	115.13	787,768
30 Apr 24	115.32000 -3.11	118.48	115.11	116.67	572,675
29 Apr 24	118.43000 +2.98	119.62	115.65	115.65	1,027,304
26 Apr 24	115.45000 +5.18	120.49	112.46	117.98	1,100,158
25 Apr 24	110.27000 -1.13	110.93	107.06	109.59	818,742
24 Apr 24	111.40000 -2.04	113.39	110.04	112.05	531,412
23 Apr 24	113.44000 +3.49	114.22	109.92	110.09	502,679
22 Apr 24	109.95000 +1.07	110.70	108.89	109.35	394,978
19 Apr 24	108.88000 +0.80	109.62	108.21	108.21	381,473
18 Apr 24	108.08000 -0.19	110.18	107.42	109.65	586,403
17 Apr 24	108.27000 -1.22	110.41	108.19	110.38	468,453
16 Apr 24	109.49000 -2.23	111.76	109.13	110.89	744,234
15 Apr 24	111.72000 -1.45	114.91	110.63	114.15	847,888
12 Apr 24	113.17000 -4.51	116.96	112.72	116.40	920,547
11 Apr 24	117.68000 -1.99	120.58	117.62	120.31	784,955
10 Apr 24	119.67000 -5.48	121.36	118.86	120.93	678,612
09 Apr 24	125.15000 +1.86	125.50	122.97	124.26	516,384
08 Apr 24	123.29000 +0.93	124.80	122.85	123.25	508,874
05 Apr 24	122.36000 +0.25	123.51	121.49	122.26	550,551
04 Apr 24	122.11000 -4.31	128.39	121.81	128.08	523,209
03 Apr 24	126.42000 +1.29	126.59	124.54	124.64	476,173
02 Apr 24	125.13000 -3.34	126.83	124.34	126.55	654,392
01 Apr 24	128.47000 -2.42	130.81	128.45	130.81	412,884
28 Mar 24	130.89000 +1.97	131.19	128.87	128.99	448,901
27 Mar 24	128.92000 +3.82	129.03	126.07	126.07	426,363
26 Mar 24	125.10000 -0.55	127.34	125.00	126.08	363,550
25 Mar 24	125.65000 +0.53	127.75	124.97	125.52	463,185
22 Mar 24	125.12000 -1.06	126.78	124.74	126.25	260,323
21 Mar 24	126.18000 +2.60	127.32	124.21	124.63	524,318
20 Mar 24	123.58000 +2.69	124.04	120.32	120.97	494,490
19 Mar 24	120.89000 +1.65	121.07	118.81	118.81	361,746
18 Mar 24	119.24000 +1.41	120.36	116.96	118.00	621,035
15 Mar 24	117.83000 +0.88	118.73	116.10	116.17	1,265,121
14 Mar 24	116.95000 -4.61	121.22	116.60	120.39	731,524
13 Mar 24	121.56000 +1.91	123.08	119.86	119.98	630,313
12 Mar 24	119.65000 -0.69	121.76	119.01	120.37	545,049
11 Mar 24	120.34000 -1.32	121.69	119.82	121.00	534,291
08 Mar 24	121.66000 +0.10	122.79	121.10	122.43	564,778
07 Mar 24	121.56000 +1.59	122.74	120.39	120.66	387,494
06 Mar 24	119.97000 +1.06	120.17	118.29	120.17	525,326
05 Mar 24	118.91000 -1.92	122.59	118.87	120.26	698,019
04 Mar 24	120.83000 -0.58	123.26	120.54	121.08	649,419
01 Mar 24	121.41000 +2.79	122.51	117.78	118.67	981,102
29 Feb 24	118.62000 +2.51	119.32	116.94	117.24	811,147
28 Feb 24	116.11000 +1.06	117.64	114.39	114.53	644,920
27 Feb 24	115.05000 +1.17	115.90	114.13	114.98	478,173
26 Feb 24	113.88000 -1.06	115.51	113.48	114.34	445,258
23 Feb 24	114.94000 +1.01	115.21	113.11	114.34	332,625
22 Feb 24	113.93000 +0.19	114.98	113.57	114.98	560,827
21 Feb 24	113.74000 -0.33	114.29	112.89	113.62	580,191
20 Feb 24	114.07000 -1.35	115.06	113.56	113.82	770,496
16 Feb 24	115.42000 -1.03	117.11	114.20	114.57	694,851
15 Feb 24	116.45000 -0.24	118.36	116.23	117.99	602,453
14 Feb 24	116.69000 +1.41	117.08	114.32	117.08	836,182
13 Feb 24	115.28000 -1.96	115.92	112.12	112.81	1,447,207
12 Feb 24	117.24000 +7.23	117.80	111.67	113.82	1,489,789
09 Feb 24	110.01000 +0.40	111.80	101.83	105.59	2,002,549
08 Feb 24	109.61000 +0.65	111.36	109.25	109.25	1,033,852
07 Feb 24	108.96000 +2.15	110.18	107.48	107.83	817,507
06 Feb 24	106.81000 +0.46	108.14	105.53	105.79	600,741
05 Feb 24	106.35000 -2.58	108.27	104.78	107.02	784,733
02 Feb 24	108.93000 -1.09	110.06	106.72	106.94	899,929
01 Feb 24	110.02000 +5.77	110.07	105.19	105.19	1,216,666
31 Jan 24	104.25000 +0.58	106.54	103.13	103.70	993,970
30 Jan 24	103.67000 +0.23	104.47	102.35	102.35	579,982
29 Jan 24	103.44000 +2.47	103.46	100.47	100.54	810,936
26 Jan 24	100.97000 +1.40	101.18	99.48	100.17	593,958
25 Jan 24	99.57000 +2.00	99.59	97.45	98.80	610,890
24 Jan 24	97.57000 -0.39	98.85	96.28	98.85	647,527
23 Jan 24	97.96000 -2.99	101.87	97.06	100.42	817,559
22 Jan 24	100.95000 +1.02	102.50	100.06	100.58	738,012
19 Jan 24	99.93000 -0.33	100.45	98.49	100.45	565,783
18 Jan 24	100.26000 +0.50	100.83	98.40	100.59	616,236
17 Jan 24	99.76000 -1.74	100.87	98.89	100.03	720,321
16 Jan 24	101.50000 -0.35	101.52	98.75	100.62	942,745
12 Jan 24	101.85000 -2.61	107.24	101.66	106.88	879,323
11 Jan 24	104.46000 -1.88	105.79	103.95	105.21	509,036
10 Jan 24	106.34000 +0.87	107.24	104.90	105.73	565,196
09 Jan 24	105.47000 -0.28	105.79	103.88	104.39	591,951
08 Jan 24	105.75000 +1.87	107.12	104.02	104.02	799,155
05 Jan 24	103.88000 +3.17	104.67	100.09	100.34	1,080,970
04 Jan 24	100.71000 -0.22	101.52	99.69	100.73	571,875
03 Jan 24	100.93000 -4.35	103.44	100.85	102.55	814,264
02 Jan 24	105.28000 +1.78	105.50	101.01	102.02	824,143
29 Dec 23	103.50000 -1.37	105.16	103.15	104.50	546,546
28 Dec 23	104.87000 +1.25	105.02	103.04	103.31	483,479
27 Dec 23	103.62000 +0.98	105.48	102.72	102.84	485,829
26 Dec 23	102.64000 -0.47	103.68	102.49	103.58	543,032
22 Dec 23	103.11000 +0.16	103.93	102.52	103.05	288,792
21 Dec 23	102.95000 +0.80	104.02	102.10	103.46	550,253
20 Dec 23	102.15000 -2.33	105.24	101.94	104.15	670,575
19 Dec 23	104.48000 +1.41	105.20	103.75	103.91	547,381
18 Dec 23	103.07000 -2.36	105.52	102.48	105.52	704,954
15 Dec 23	105.43000 -0.32	107.63	104.21	105.50	2,382,309
14 Dec 23	105.75000 +8.17	109.82	99.58	99.58	2,700,215
13 Dec 23	97.58000 +6.50	97.93	91.66	92.34	1,248,083
12 Dec 23	91.08000 -0.88	91.83	90.79	91.78	587,289
11 Dec 23	91.96000 -0.34	93.35	91.50	91.90	535,498
08 Dec 23	92.30000 -0.28	93.14	91.84	92.65	879,277
07 Dec 23	92.58000 -0.82	93.17	91.35	92.75	1,123,593
06 Dec 23	93.40000 +1.72	94.57	92.34	92.82	1,056,372
05 Dec 23	91.68000 -0.21	92.07	90.22	91.25	750,225
04 Dec 23	91.89000 -0.04	93.31	91.01	91.29	846,173
01 Dec 23	91.93000 +3.62	92.17	88.29	88.30	917,082
30 Nov 23	88.31000 +0.51	89.49	86.26	88.00	3,933,875
29 Nov 23	87.80000 +1.97	88.89	86.93	86.99	986,160
28 Nov 23	85.83000 +1.55	85.97	83.15	84.00	829,929
27 Nov 23	84.28000 +0.26	84.35	82.71	84.13	683,939
24 Nov 23	84.02000 +0.40	84.08	83.25	83.72	299,014
22 Nov 23	83.62000 -0.38	85.00	83.17	85.00	555,048
21 Nov 23	84.00000 -1.26	85.25	83.04	84.25	753,637
20 Nov 23	85.26000 +0.96	85.46	83.15	84.60	866,195
17 Nov 23	84.30000 -1.19	86.60	83.09	86.59	1,119,452
16 Nov 23	85.49000 -0.84	86.24	84.27	86.06	775,366
15 Nov 23	86.33000 -0.40	88.43	86.14	86.20	1,121,454
14 Nov 23	86.73000 +7.12	87.68	82.98	82.98	1,129,670
13 Nov 23	79.61000 -1.05	80.65	79.31	79.90	584,964
10 Nov 23	80.66000 +1.14	80.70	78.30	80.21	667,569
09 Nov 23	79.52000 -2.85	82.98	79.38	82.98	802,893
08 Nov 23	82.37000 +0.16	83.32	81.52	82.58	685,766
07 Nov 23	82.21000 -0.47	83.08	81.25	82.13	744,598
06 Nov 23	82.68000 -2.31	84.76	82.40	84.47	627,831
03 Nov 23	84.99000 +1.96	86.95	84.90	85.01	1,063,366
02 Nov 23	83.03000 +1.62	83.76	82.51	82.78	942,620
01 Nov 23	81.41000 +1.03	81.44	78.80	80.40	806,381
31 Oct 23	80.38000 +0.91	81.30	79.54	79.54	817,610
30 Oct 23	79.47000 +2.91	80.28	76.35	77.37	1,468,013
27 Oct 23	76.56000 -1.96	83.58	76.02	82.27	1,326,546
26 Oct 23	78.52000 +0.31	79.96	77.35	78.76	1,099,074
25 Oct 23	78.21000 -0.44	78.52	76.37	77.90	776,814
24 Oct 23	78.65000 -0.66	79.78	78.42	79.47	833,187
23 Oct 23	79.31000 -0.40	80.93	78.82	78.88	654,643
20 Oct 23	79.71000 +0.58	80.23	78.92	79.51	491,893
19 Oct 23	79.13000 -2.00	81.30	79.08	80.71	694,173
18 Oct 23	81.13000 -1.72	82.52	80.19	81.65	658,222
17 Oct 23	82.85000 +0.02	84.15	80.95	80.98	691,499
16 Oct 23	82.83000 +1.66	83.19	81.06	82.04	650,023
13 Oct 23	81.17000 +1.62	81.36	80.00	80.30	958,775
12 Oct 23	79.55000 -4.82	83.65	78.34	83.65	1,156,812
11 Oct 23	84.37000 +1.34	85.03	83.24	83.43	483,806
10 Oct 23	83.03000 +1.36	84.17	82.28	82.28	615,506
09 Oct 23	81.67000 +0.17	81.98	79.12	80.29	603,506
06 Oct 23	81.50000 -0.07	82.38	80.02	80.50	806,194
05 Oct 23	81.57000 -0.15	81.72	80.48	81.38	797,588
04 Oct 23	81.72000 +0.21	82.14	80.54	81.86	718,169
03 Oct 23	81.51000 -2.93	83.57	81.23	83.43	831,505
02 Oct 23	84.44000 -1.37	86.06	83.88	85.30	736,446
29 Sep 23	85.81000 +0.39	87.74	85.50	86.49	753,086
28 Sep 23	85.42000 +1.50	86.18	83.12	83.99	1,047,140
27 Sep 23	83.92000 -0.93	85.79	83.79	85.79	1,338,734
26 Sep 23	84.85000 -1.93	87.16	84.76	85.98	1,010,057
25 Sep 23	86.78000 -0.06	87.85	85.97	86.25	608,993
22 Sep 23	86.84000 -2.44	89.86	86.00	89.86	980,022
21 Sep 23	89.28000 -2.26	90.31	88.66	90.09	680,685
20 Sep 23	91.54000 -0.21	94.04	91.45	92.73	428,952
19 Sep 23	91.75000 -0.36	92.91	91.52	91.83	641,885
18 Sep 23	92.11000 -1.51	93.55	91.86	93.55	454,560
15 Sep 23	93.62000 -0.17	95.09	92.93	92.97	1,278,641
14 Sep 23	93.79000 +1.61	95.00	93.17	93.19	738,384
13 Sep 23	92.18000 +0.19	92.69	91.07	92.44	579,741
12 Sep 23	91.99000 -1.43	93.88	91.82	92.84	664,815
11 Sep 23	93.42000 -0.67	94.86	93.29	94.09	531,187
08 Sep 23	94.09000 -0.27	95.21	93.08	93.79	574,328
07 Sep 23	94.36000 -1.86	95.80	93.50	95.54	1,072,235
06 Sep 23	96.22000 -1.12	98.25	96.19	97.52	620,836
05 Sep 23	97.34000 -4.44	100.74	97.34	100.66	719,190
01 Sep 23	101.78000 +0.39	103.12	101.44	102.18	422,579
31 Aug 23	101.39000 +0.70	102.51	100.77	100.79	497,518
30 Aug 23	100.69000 +0.04	101.65	100.36	100.44	513,322
29 Aug 23	100.65000 +2.54	100.67	97.60	98.22	521,272
28 Aug 23	98.11000 +2.04	98.39	96.57	96.71	376,630
25 Aug 23	96.07000 -0.33	97.29	94.83	96.36	342,692
24 Aug 23	96.40000 -1.20	98.16	96.33	97.03	302,771
23 Aug 23	97.60000 +0.93	97.77	96.36	96.63	381,136
22 Aug 23	96.67000 -0.51	97.65	96.46	97.22	532,936
21 Aug 23	97.18000 -0.43	98.11	95.80	97.81	464,798
18 Aug 23	97.61000 +0.32	98.84	95.80	95.96	610,171
17 Aug 23	97.29000 -1.57	99.94	96.95	99.54	452,664
16 Aug 23	98.86000 -1.20	100.31	98.60	99.48	630,352
15 Aug 23	100.06000 -1.46	100.89	100.04	100.39	451,780
14 Aug 23	101.52000 -0.96	101.92	100.95	101.18	397,030
11 Aug 23	102.48000 -0.59	102.94	101.57	102.26	483,592
10 Aug 23	103.07000 -0.74	105.24	102.57	104.45	520,462
09 Aug 23	103.81000 -2.01	105.53	103.75	105.23	616,519
08 Aug 23	105.82000 -0.29	106.05	102.67	104.50	403,196
07 Aug 23	106.11000 +0.82	106.63	104.84	105.26	444,205
04 Aug 23	105.29000 +1.17	106.29	103.17	104.36	574,244
03 Aug 23	104.12000 -2.63	106.53	103.39	106.53	558,272
02 Aug 23	106.75000 -1.15	107.12	105.01	106.32	671,629
01 Aug 23	107.90000 +1.56	108.14	104.70	105.57	748,202
31 Jul 23	106.34000 -0.72	107.52	104.51	107.03	1,230,715
28 Jul 23	107.06000 -7.95	116.94	106.40	113.20	1,977,162
27 Jul 23	115.01000 -1.10	118.32	114.81	117.64	892,951
26 Jul 23	116.11000 +3.00	116.19	112.85	112.85	1,062,507
25 Jul 23	113.11000 +1.73	114.35	110.17	110.83	957,062
24 Jul 23	111.38000 +1.09	112.29	109.26	110.80	1,158,332
21 Jul 23	110.29000 -0.09	111.38	108.53	110.96	872,148
20 Jul 23	110.38000 -2.13	112.84	109.91	112.31	676,882
19 Jul 23	112.51000 +0.08	114.18	112.04	112.68	645,937
18 Jul 23	112.43000 -0.37	114.17	110.82	112.32	843,524
17 Jul 23	112.80000 +0.47	112.92	110.34	111.60	677,532
14 Jul 23	112.33000 -2.53	115.25	111.91	115.25	1,015,368
13 Jul 23	114.86000 +1.09	116.24	113.65	114.96	831,307
12 Jul 23	113.77000 +3.52	114.08	111.71	112.22	1,021,144
11 Jul 23	110.25000 +3.15	110.77	107.96	108.05	1,046,858
10 Jul 23	107.10000 +3.92	107.47	102.94	103.36	697,835
07 Jul 23	103.18000 +3.29	104.70	99.86	99.98	1,682,579
06 Jul 23	99.89000 -1.04	100.06	97.26	99.46	547,388
05 Jul 23	100.93000 -2.29	102.68	100.60	102.68	587,826
03 Jul 23	103.22000 +0.06	104.13	102.69	102.98	313,422
30 Jun 23	103.16000 -0.27	104.30	103.15	104.16	484,261
29 Jun 23	103.43000 +1.40	104.32	101.63	102.30	520,234
28 Jun 23	102.03000 -1.26	102.66	101.44	102.00	776,949
27 Jun 23	103.29000 +3.47	103.66	99.90	99.90	611,188
26 Jun 23	99.82000 +2.00	100.36	97.69	98.08	583,456
23 Jun 23	97.82000 -0.70	98.47	96.98	97.31	654,214
22 Jun 23	98.52000 -2.16	99.97	97.62	99.97	476,211
21 Jun 23	100.68000 -0.22	102.24	99.53	100.14	455,967
20 Jun 23	100.90000 +0.00	101.21	99.13	100.64	547,486
16 Jun 23	100.90000 -0.17	102.43	99.95	101.85	885,327
15 Jun 23	101.07000 +2.13	101.50	98.38	98.64	551,500
14 Jun 23	98.94000 +0.14	101.00	98.55	99.50	819,410
13 Jun 23	98.80000 +2.15	99.26	97.00	97.11	506,354
12 Jun 23	96.65000 +1.30	97.24	94.75	95.50	567,570
09 Jun 23	95.35000 -2.65	98.05	95.05	97.60	843,531
08 Jun 23	98.00000 -3.21	101.85	97.94	100.89	755,215
07 Jun 23	101.21000 +3.28	101.62	97.82	98.65	660,410
06 Jun 23	97.93000 +2.17	98.68	95.51	95.51	631,140
05 Jun 23	95.76000 -0.92	96.46	93.74	96.46	603,400
02 Jun 23	96.68000 +4.26	97.49	93.57	94.14	686,440
01 Jun 23	92.42000 +0.38	93.10	90.99	92.12	841,172
31 May 23	92.04000 -3.02	95.01	91.50	94.13	1,025,641
30 May 23	95.06000 -0.04	95.67	93.45	95.20	421,878
26 May 23	95.10000 +0.49	95.21	94.14	94.64	436,470
25 May 23	94.61000 +0.47	95.01	93.55	94.39	423,288
24 May 23	94.14000 -1.60	96.50	93.94	95.50	601,335
23 May 23	95.74000 -1.07	97.44	94.88	96.18	561,258
22 May 23	96.81000 +0.24	97.78	96.18	96.59	569,845
19 May 23	96.57000 -1.92	99.04	95.43	98.98	472,047
18 May 23	98.49000 +1.82	98.74	96.04	96.54	322,567
17 May 23	96.67000 +2.52	96.76	94.77	94.85	449,421
16 May 23	94.15000 -2.35	94.91	91.56	94.91	899,365
15 May 23	96.50000 +2.00	96.54	94.50	95.10	365,551
12 May 23	94.50000 -3.26	98.31	93.29	97.95	545,157
11 May 23	97.76000 -0.17	98.15	96.45	97.60	398,980
10 May 23	97.93000 -0.70	100.92	96.29	100.29	575,551
09 May 23	98.63000 -1.26	100.65	98.56	99.13	522,681
08 May 23	99.89000 -0.33	100.82	99.24	100.38	351,942
05 May 23	100.22000 +1.19	100.47	98.07	100.38	545,100
04 May 23	99.03000 -2.60	101.61	98.75	100.83	527,575
03 May 23	101.63000 +0.56	104.79	100.98	101.25	571,776
02 May 23	101.07000 -2.25	103.63	99.96	103.12	660,088
01 May 23	103.32000 -2.58	106.70	102.79	105.95	856,130
28 Apr 23	105.90000 +7.12	107.11	102.75	105.64	1,730,843
27 Apr 23	98.78000 +3.92	98.88	95.32	96.11	1,067,150
26 Apr 23	94.86000 -0.61	96.24	94.71	94.86	524,788
25 Apr 23	95.47000 -2.72	97.75	95.45	97.27	489,024
24 Apr 23	98.19000 +1.25	98.31	96.29	96.95	408,523
21 Apr 23	96.94000 -0.16	97.58	95.69	97.22	440,151
20 Apr 23	97.10000 -1.52	98.76	96.70	98.63	490,447
19 Apr 23	98.62000 +0.11	99.00	97.42	97.42	334,908
18 Apr 23	98.51000 -0.66	100.04	97.97	99.84	475,145
17 Apr 23	99.17000 +1.23	99.21	97.40	97.54	350,345
14 Apr 23	97.94000 -0.60	100.61	97.02	98.67	504,442
13 Apr 23	98.54000 +0.71	99.43	96.55	98.36	588,294
12 Apr 23	97.83000 -2.29	102.46	97.70	101.77	754,801
11 Apr 23	100.12000 +5.40	100.33	96.28	97.35	745,676
10 Apr 23	94.72000 +2.13	94.74	92.00	92.05	427,321
06 Apr 23	92.59000 -1.02	93.90	92.45	93.52	559,526
05 Apr 23	93.61000 -1.93	95.08	92.74	94.66	789,812
04 Apr 23	95.54000 -3.65	99.39	94.70	99.26	548,632
03 Apr 23	99.19000 -1.03	100.93	99.15	99.91	475,198
31 Mar 23	100.22000 +3.86	100.41	97.00	97.27	491,698
30 Mar 23	96.36000 -0.44	98.56	96.22	98.06	494,849
29 Mar 23	96.80000 +0.57	97.74	95.74	97.64	525,340
28 Mar 23	96.23000 +0.78	97.44	95.28	95.42	409,829
27 Mar 23	95.45000 +0.05	97.32	94.78	96.70	351,746
24 Mar 23	95.40000 +0.33	96.13	92.68	94.06	441,177
23 Mar 23	95.07000 +0.49	97.10	93.58	95.49	535,243
22 Mar 23	94.58000 -4.17	99.35	94.49	98.79	364,009
21 Mar 23	98.75000 +3.68	99.07	96.40	96.40	520,056
20 Mar 23	95.07000 +0.72	96.13	94.10	94.47	429,202
17 Mar 23	94.35000 -2.14	96.03	93.12	95.69	1,084,858
16 Mar 23	96.49000 +1.95	97.23	92.94	93.76	440,568
15 Mar 23	94.54000 -2.62	96.01	93.29	94.97	555,187
14 Mar 23	97.16000 +0.16	100.27	95.85	100.02	530,184
13 Mar 23	97.00000 -0.87	99.10	94.64	95.83	659,592
10 Mar 23	97.87000 -2.33	100.42	95.86	100.42	459,353
09 Mar 23	100.20000 -1.35	102.51	100.10	101.30	598,067
08 Mar 23	101.55000 +1.13	101.61	99.38	100.82	333,661
07 Mar 23	100.42000 -1.65	103.11	100.40	102.23	386,353
06 Mar 23	102.07000 -4.36	106.64	101.92	106.64	696,621
03 Mar 23	106.43000 +3.01	107.02	103.67	104.59	538,993
02 Mar 23	103.42000 +2.22	103.51	99.52	99.82	566,660
01 Mar 23	101.20000 -1.65	103.84	101.17	102.42	506,003
28 Feb 23	102.85000 -0.07	104.43	102.53	103.07	725,738
27 Feb 23	102.92000 -1.08	105.80	102.85	105.30	507,711
24 Feb 23	104.00000 -3.07	104.85	102.28	104.68	610,853
23 Feb 23	107.07000 -0.65	108.70	105.46	108.44	647,767
22 Feb 23	107.72000 +0.63	108.93	106.79	106.79	503,667
21 Feb 23	107.09000 -6.84	111.83	106.81	111.67	646,805
17 Feb 23	113.93000 -2.09	115.15	111.82	115.15	857,820
16 Feb 23	116.02000 -2.19	117.87	114.44	115.29	489,597
15 Feb 23	118.21000 +1.06	118.39	115.40	115.72	475,203
14 Feb 23	117.15000 -2.60	119.00	115.56	118.58	547,979
13 Feb 23	119.75000 +3.98	119.97	115.28	115.28	600,209
10 Feb 23	115.77000 -5.70	123.54	115.45	121.68	971,864
09 Feb 23	121.47000 +0.42	123.52	120.57	122.06	684,823
08 Feb 23	121.05000 -2.43	123.94	120.38	122.40	572,782
07 Feb 23	123.48000 +1.73	123.90	119.84	120.69	432,608
06 Feb 23	121.75000 -3.51	123.86	120.08	122.67	582,098
03 Feb 23	125.26000 -2.50	127.52	124.22	124.47	441,987
02 Feb 23	127.76000 +4.27	130.63	124.57	124.93	795,639
01 Feb 23	123.49000 +3.43	124.34	118.01	119.45	563,677
31 Jan 23	120.06000 +4.39	120.80	115.89	116.77	813,486
30 Jan 23	115.67000 -2.29	117.80	115.53	115.92	615,519
27 Jan 23	117.96000 +0.63	118.30	115.41	116.00	455,389
26 Jan 23	117.33000 -1.26	119.70	115.39	118.58	420,508
25 Jan 23	118.59000 +1.99	118.62	115.14	115.14	298,411
24 Jan 23	116.60000 +0.59	117.00	114.27	115.88	363,512
23 Jan 23	116.01000 +1.41	116.70	114.86	115.39	394,784
20 Jan 23	114.60000 +3.23	114.69	109.94	111.68	408,579
19 Jan 23	111.37000 -1.25	112.34	109.94	111.73	660,209
18 Jan 23	112.62000 +1.44	114.16	111.37	112.20	677,386
17 Jan 23	111.18000 -7.47	114.42	109.34	111.22	1,498,305
13 Jan 23	118.65000 -0.47	119.85	117.29	117.29	461,141
12 Jan 23	119.12000 +0.53	119.85	117.55	119.19	642,082
11 Jan 23	118.59000 +3.44	118.67	114.50	115.85	559,919
10 Jan 23	115.15000 +2.95	115.33	110.87	111.40	476,757
09 Jan 23	112.20000 -2.03	115.29	111.96	115.20	639,884
06 Jan 23	114.23000 +1.19	114.74	112.07	113.72	838,997
05 Jan 23	113.04000 -0.26	113.33	109.90	111.51	682,623
04 Jan 23	113.30000 +6.44	114.17	107.85	109.05	894,573
03 Jan 23	106.86000 +4.64	107.40	103.45	103.75	877,469
30 Dec 22	102.22000 +0.17	102.69	100.15	100.28	644,135
29 Dec 22	102.05000 +5.69	102.35	97.27	97.27	723,979
28 Dec 22	96.36000 -1.85	98.95	96.33	98.28	420,740
27 Dec 22	98.21000 +0.25	98.66	96.97	97.70	210,450
23 Dec 22	97.96000 +1.07	98.08	96.13	96.72	205,144
22 Dec 22	96.89000 -0.35	96.93	94.17	96.16	454,478
21 Dec 22	97.24000 +3.16	97.88	94.96	95.06	459,838
20 Dec 22	94.08000 -1.34	94.81	93.44	94.43	454,924
19 Dec 22	95.42000 -2.08	97.25	94.92	96.90	526,760
16 Dec 22	97.50000 -2.93	100.24	96.35	99.07	2,169,128
15 Dec 22	100.43000 -1.51	102.20	99.24	99.91	619,752
14 Dec 22	101.94000 -1.22	103.88	101.12	101.72	598,889
13 Dec 22	103.16000 -0.05	110.21	102.86	108.14	702,397
12 Dec 22	103.21000 +3.76	104.20	99.34	99.92	867,300
09 Dec 22	99.45000 +2.20	99.94	96.45	96.45	459,400
08 Dec 22	97.25000 +1.44	98.00	95.34	96.38	417,636
07 Dec 22	95.81000 -0.24	96.75	94.24	96.03	425,458
06 Dec 22	96.05000 -2.04	98.63	94.54	98.01	671,152
05 Dec 22	98.09000 -4.00	101.58	97.83	100.15	536,569
02 Dec 22	102.09000 -0.81	102.88	100.71	101.17	413,138
01 Dec 22	102.90000 +1.57	103.93	101.56	102.20	427,913
30 Nov 22	101.33000 +0.39	101.88	96.92	100.72	677,969
29 Nov 22	100.94000 +1.26	101.07	99.14	99.43	317,536
28 Nov 22	99.68000 -3.23	102.64	99.04	101.63	359,615
25 Nov 22	102.91000 +0.81	103.52	101.58	101.58	110,582
23 Nov 22	102.10000 +0.83	102.31	100.49	100.62	215,532
22 Nov 22	101.27000 +1.70	102.20	100.14	100.39	309,649
21 Nov 22	99.57000 -0.40	99.89	98.53	99.89	269,176
18 Nov 22	99.97000 +1.12	101.79	98.94	101.24	366,441
17 Nov 22	98.85000 -3.61	100.59	97.22	99.89	593,573
16 Nov 22	102.46000 -3.81	106.15	101.46	105.38	426,623
15 Nov 22	106.27000 +0.95	109.96	103.68	108.07	566,720
14 Nov 22	105.32000 -4.48	109.44	105.29	108.47	609,709
11 Nov 22	109.80000 +7.36	110.39	103.06	103.31	1,012,744
10 Nov 22	102.44000 +13.13	103.21	93.68	93.70	1,157,366
09 Nov 22	89.31000 -2.06	91.73	88.99	89.97	386,675
08 Nov 22	91.37000 +0.22	92.99	89.82	92.68	432,566
07 Nov 22	91.15000 -5.10	91.77	89.40	91.27	393,550
14 Oct 22	96.25000 -0.43	98.06	95.00	97.50	541,369
13 Oct 22	96.68000 +0.39	97.86	91.20	94.36	403,207
12 Oct 22	96.29000 -0.77	97.68	94.98	96.61	407,555
11 Oct 22	97.06000 +1.84	98.40	93.62	93.86	648,264
10 Oct 22	95.22000 -0.27	96.45	93.53	94.97	462,410
07 Oct 22	95.49000 -2.75	96.76	94.94	96.38	550,613
06 Oct 22	98.24000 -0.65	99.73	97.98	98.01	422,131
05 Oct 22	98.89000 -1.66	99.60	96.75	97.80	765,852
04 Oct 22	100.55000 +6.88	100.71	96.07	96.07	901,928
03 Oct 22	93.67000 +2.48	94.74	91.85	91.85	545,651
30 Sep 22	91.19000 -0.80	93.48	90.97	92.46	665,769
29 Sep 22	91.99000 -2.61	93.43	91.22	92.48	766,975
28 Sep 22	94.60000 +3.35	95.02	92.25	92.76	588,276
27 Sep 22	91.25000 +1.84	92.30	89.97	90.56	599,386
26 Sep 22	89.41000 -3.66	92.82	88.85	91.85	791,823
23 Sep 22	93.07000 -1.11	93.40	91.46	92.70	776,359
22 Sep 22	94.18000 -1.28	95.66	93.90	95.11	571,553
21 Sep 22	95.46000 -2.74	99.15	95.44	98.72	504,136
20 Sep 22	98.20000 -2.54	100.51	97.08	99.13	846,922
19 Sep 22	100.74000 +0.89	101.97	99.10	99.10	747,598
16 Sep 22	99.85000 -1.27	101.49	99.20	99.80	1,333,534
15 Sep 22	101.12000 +0.52	104.72	100.57	101.05	807,868
14 Sep 22	100.60000 -5.43	106.39	99.40	106.02	1,567,371
13 Sep 22	106.03000 -8.12	109.94	105.81	109.94	887,705
12 Sep 22	114.15000 +0.48	117.65	114.06	114.97	669,582
09 Sep 22	113.67000 +2.68	114.16	111.67	112.21	537,543
08 Sep 22	110.99000 +0.28	111.17	107.50	109.12	582,188
07 Sep 22	110.71000 +4.56	110.96	106.38	106.38	569,453
06 Sep 22	106.15000 -2.70	109.94	106.10	109.30	590,275
02 Sep 22	108.85000 +0.79	111.23	107.89	110.61	664,703
01 Sep 22	108.06000 -2.30	110.00	106.75	109.53	491,195
31 Aug 22	110.36000 -0.28	111.85	109.54	111.21	636,288
30 Aug 22	110.64000 +1.14	111.58	107.81	110.69	547,618
29 Aug 22	109.50000 -0.05	111.32	108.00	108.50	528,349
26 Aug 22	109.55000 -6.21	117.48	109.52	116.42	651,925
25 Aug 22	115.76000 +2.65	116.09	112.40	113.19	531,724
24 Aug 22	113.11000 +0.14	114.17	111.36	112.90	375,209
23 Aug 22	112.97000 +0.04	114.07	111.71	113.31	608,485
22 Aug 22	112.93000 -5.31	117.00	112.67	117.00	633,900
19 Aug 22	118.24000 -3.89	121.06	117.10	120.69	732,280
18 Aug 22	122.13000 -0.65	122.81	121.05	122.72	403,466
17 Aug 22	122.78000 -3.78	124.45	122.10	123.87	416,638
16 Aug 22	126.56000 +1.08	127.39	122.19	124.01	346,358
15 Aug 22	125.48000 -1.52	127.71	124.86	126.02	349,263
12 Aug 22	127.00000 +0.89	127.97	125.65	126.00	483,374
11 Aug 22	126.11000 +1.81	128.14	125.22	125.74	393,202
10 Aug 22	124.30000 +4.30	126.68	122.99	122.99	426,412
09 Aug 22	120.00000 -3.31	123.02	119.54	123.00	447,372
08 Aug 22	123.31000 +3.34	124.16	121.71	121.99	395,987
05 Aug 22	119.97000 +1.16	120.01	116.82	117.38	484,451
04 Aug 22	118.81000 -1.35	121.35	118.53	119.72	513,229
03 Aug 22	120.16000 +0.13	121.88	119.60	120.94	558,457
02 Aug 22	120.03000 -5.73	124.48	119.84	123.69	770,719
01 Aug 22	125.76000 -2.72	127.01	121.10	125.39	739,544
29 Jul 22	128.48000 -7.94	136.76	126.07	134.60	1,190,317
28 Jul 22	136.42000 +1.08	137.41	132.35	135.00	812,389
27 Jul 22	135.34000 +2.09	135.87	129.59	133.38	444,467
26 Jul 22	133.25000 -0.95	134.75	131.90	133.00	326,436
25 Jul 22	134.20000 -0.62	135.44	132.95	134.33	429,983
22 Jul 22	134.82001 +0.09	136.97	133.20	135.90	411,315
21 Jul 22	134.73000 +3.42	134.90	128.77	131.22	445,186
20 Jul 22	131.31000 -0.02	131.61	128.96	131.33	361,292
19 Jul 22	131.33000 +5.84	132.61	126.64	127.96	542,684
18 Jul 22	125.49000 +0.88	128.06	124.82	125.92	477,328
15 Jul 22	124.61000 +0.00	126.65	121.69	126.41	640,271
14 Jul 22	124.61000 -1.35	125.00	119.82	121.97	594,098
13 Jul 22	125.96000 -1.52	126.09	121.87	124.35	587,797
12 Jul 22	127.48000 +7.08	128.46	120.39	120.39	821,569
11 Jul 22	120.40000 -3.52	124.71	119.97	122.33	543,867
08 Jul 22	123.92000 +0.63	124.75	122.03	123.42	741,561
07 Jul 22	123.29000 +1.09	124.07	121.26	123.04	599,020
06 Jul 22	122.20000 -3.76	127.73	120.00	126.42	734,408
05 Jul 22	125.96000 -3.01	126.54	123.69	125.52	630,599
01 Jul 22	128.97000 +4.88	129.76	124.42	124.42	572,838
30 Jun 22	124.09000 -2.41	126.09	120.51	124.53	579,783
29 Jun 22	126.50000 -1.28	128.26	125.38	128.12	448,421
28 Jun 22	127.78000 -1.88	131.11	127.64	129.72	563,757
27 Jun 22	129.66000 +1.71	130.87	126.47	128.21	621,147
24 Jun 22	127.95000 -0.18	130.54	127.26	129.19	734,596
23 Jun 22	128.13000 +5.60	128.57	122.46	122.46	541,545
22 Jun 22	122.53000 +2.10	123.27	117.64	117.95	571,064
21 Jun 22	120.43000 +0.50	122.60	119.08	121.88	514,653
17 Jun 22	119.93000 +3.26	120.36	115.21	117.44	1,446,294
16 Jun 22	116.67000 -8.75	121.72	114.96	120.79	916,707
15 Jun 22	125.42000 +1.81	127.11	123.04	125.56	519,181
14 Jun 22	123.61000 -0.13	125.50	121.62	123.88	494,578
13 Jun 22	123.74000 -8.16	130.48	122.68	127.62	465,352
10 Jun 22	131.89999 -9.03	139.86	131.82	138.31	505,762
09 Jun 22	140.92999 +1.39	142.54	137.98	138.42	423,644
08 Jun 22	139.53999 -1.86	141.18	138.02	139.09	306,645
07 Jun 22	141.39999 -0.26	142.26	137.95	140.25	355,198
06 Jun 22	141.66000 +2.51	142.15	138.54	139.81	432,395
03 Jun 22	139.14999 -1.01	140.15	137.47	138.35	331,372
02 Jun 22	140.16000 +0.55	141.75	139.05	140.55	345,552
01 Jun 22	139.61000 -1.85	141.76	137.86	141.59	438,938
31 May 22	141.46001 -0.31	142.65	139.12	140.90	1,142,865
27 May 22	141.77000 +2.37	141.88	139.67	139.87	461,100
26 May 22	139.39999 +3.88	140.34	137.44	137.50	376,808
25 May 22	135.52000 +3.25	136.75	131.30	131.30	493,856
24 May 22	132.27000 -3.89	135.30	129.28	135.30	469,103
23 May 22	136.16000 +1.04	137.84	134.06	137.18	406,334
20 May 22	135.12000 -4.09	141.24	132.18	141.11	754,535
19 May 22	139.21001 +2.20	142.15	136.20	136.20	546,240
18 May 22	137.00999 -4.89	139.50	135.38	138.10	582,497
17 May 22	141.89999 +5.31	142.52	137.25	140.33	505,590
16 May 22	136.59000 -2.79	139.17	134.47	139.17	574,436
13 May 22	139.38000 +0.49	140.32	136.96	139.30	771,110
12 May 22	138.89000 +1.87	141.01	135.35	136.37	639,866
11 May 22	137.02000 -5.35	143.49	135.22	141.99	677,241
10 May 22	142.37000 -5.82	150.88	141.24	150.74	743,735
09 May 22	148.19000 -1.58	151.63	146.79	147.68	550,959
06 May 22	149.77000 -3.33	152.54	147.23	152.45	650,576
05 May 22	153.10001 -4.73	156.10	149.83	154.11	735,659
04 May 22	157.83000 +4.69	158.06	149.73	151.72	827,253
03 May 22	153.14000 +7.39	154.88	146.65	147.50	1,103,849
02 May 22	145.75000 +4.69	146.05	141.37	143.48	1,055,422
29 Apr 22	141.06000 +10.28	159.00	139.94	157.24	2,604,528
28 Apr 22	130.78000 +4.84	131.23	125.58	128.55	895,311
27 Apr 22	125.94000 +1.24	126.94	122.55	124.51	582,364
26 Apr 22	124.70000 -3.44	130.36	124.13	126.21	605,404
25 Apr 22	128.14000 +4.20	128.25	120.88	123.12	500,499
22 Apr 22	123.94000 -4.75	127.12	123.49	127.09	486,392
21 Apr 22	128.69000 -0.25	131.06	128.39	130.59	766,299
20 Apr 22	128.94000 +1.06	130.39	127.92	128.27	480,887
19 Apr 22	127.88000 +4.99	129.04	123.26	123.26	519,258
18 Apr 22	122.89000 -0.82	125.08	121.41	123.37	357,652
14 Apr 22	123.71000 +0.81	124.16	121.23	123.05	467,647
13 Apr 22	122.90000 -0.98	125.14	122.61	124.10	404,724
12 Apr 22	123.88000 -0.42	128.00	122.75	125.33	433,297
11 Apr 22	124.30000 +1.30	127.46	121.95	121.95	583,578
08 Apr 22	123.00000 +1.72	126.17	120.61	121.86	611,530
07 Apr 22	121.28000 -1.76	122.93	117.56	122.93	679,707
06 Apr 22	123.04000 -0.25	123.32	119.90	121.06	636,519
05 Apr 22	123.29000 -3.01	126.92	122.14	126.00	676,117
04 Apr 22	126.30000 +2.06	126.34	123.61	124.28	665,988
01 Apr 22	124.24000 +0.04	126.49	122.83	126.41	663,735
31 Mar 22	124.20000 -6.73	130.80	124.19	130.07	888,068
30 Mar 22	130.92999 -7.90	134.51	130.69	131.66	786,523
29 Mar 22	138.83000 +6.96	143.45	135.18	136.00	875,656
28 Mar 22	131.87000 +0.35	132.01	129.60	130.98	937,410
25 Mar 22	131.52000 -3.51	135.51	130.89	135.39	677,200
24 Mar 22	135.03000 -1.08	137.10	133.48	136.07	786,288
23 Mar 22	136.11000 -2.94	138.60	135.22	136.89	594,594
22 Mar 22	139.05000 -0.58	142.87	137.95	140.95	585,422
21 Mar 22	139.63000 -4.88	143.43	138.37	143.34	426,700
18 Mar 22	144.50999 -0.64	145.63	140.99	142.97	1,061,648
17 Mar 22	145.14999 -0.16	145.24	141.42	142.16	681,162
16 Mar 22	145.31000 +7.01	148.57	139.32	140.68	1,147,464
15 Mar 22	138.30000 +7.26	138.97	132.24	132.24	687,222
14 Mar 22	131.03999 -0.07	133.49	129.86	132.56	607,461
11 Mar 22	131.11000 -1.65	135.68	130.98	135.53	864,860
10 Mar 22	132.75999 -4.10	135.65	131.30	134.12	745,572
09 Mar 22	136.86000 +8.54	140.24	132.32	132.94	1,127,572
08 Mar 22	128.32001 +4.56	132.24	121.04	124.58	1,449,403
07 Mar 22	123.76000 -13.59	137.00	123.13	136.53	1,461,608
04 Mar 22	137.35001 -2.51	138.64	133.42	137.58	1,066,368
03 Mar 22	139.86000 -3.00	146.65	139.59	143.88	1,131,510
02 Mar 22	142.86000 +5.80	144.26	137.95	139.07	1,125,030
01 Mar 22	137.06000 -3.72	139.70	131.86	138.40	1,539,840
28 Feb 22	140.78000 -3.49	142.46	139.34	141.16	1,078,787
25 Feb 22	144.27000 +5.06	145.41	139.96	140.23	722,160
24 Feb 22	139.21001 +0.40	139.33	132.02	133.03	1,384,440
23 Feb 22	138.81000 -1.10	143.51	138.43	141.29	754,507
22 Feb 22	139.91000 -8.35	147.62	139.31	146.80	863,175
18 Feb 22	148.25999 +1.46	149.98	146.69	146.88	712,522
17 Feb 22	146.80000 -3.37	151.09	146.61	148.56	818,999
16 Feb 22	150.17000 +1.85	151.23	146.58	146.58	585,682
15 Feb 22	148.32001 +4.50	151.13	146.36	146.36	827,285
14 Feb 22	143.82001 -0.35	147.45	143.38	144.16	843,183
11 Feb 22	144.17000 -7.93	158.99	143.25	153.00	1,068,345
10 Feb 22	152.10001 -5.44	156.95	150.49	154.07	755,337
09 Feb 22	157.53999 +3.62	158.54	154.64	155.46	597,853
08 Feb 22	153.92000 +4.86	154.35	149.18	149.18	804,052
07 Feb 22	149.06000 -1.02	152.07	148.20	151.43	767,009
04 Feb 22	150.08000 -2.59	152.69	147.51	152.69	735,976
03 Feb 22	152.67000 -5.83	157.13	152.51	157.05	328,885
02 Feb 22	158.50000 -0.11	159.34	156.20	158.65	431,830
01 Feb 22	158.61000 +0.74	159.75	155.47	158.42	547,864
31 Jan 22	157.87000 +6.63	157.94	150.26	150.26	681,716
28 Jan 22	151.24001 +0.39	151.26	146.86	149.89	742,834
27 Jan 22	150.85001 -3.19	157.76	150.00	155.85	409,449
26 Jan 22	154.03999 -3.84	160.97	152.00	160.38	416,985
25 Jan 22	157.88000 -0.95	159.77	153.16	155.00	468,900
24 Jan 22	158.83000 +2.45	159.13	149.70	152.60	769,017
21 Jan 22	156.38000 -4.95	161.03	155.18	160.64	824,561
20 Jan 22	161.33000 -0.55	165.79	160.79	161.90	544,504
19 Jan 22	161.88000 -4.26	165.89	161.85	165.89	351,799
18 Jan 22	166.14000 -4.63	169.60	165.78	168.74	385,318
14 Jan 22	170.77000 -5.65	175.61	167.21	173.65	619,049
13 Jan 22	176.42000 -0.32	179.43	175.85	177.86	305,257
12 Jan 22	176.74001 +0.30	178.33	174.47	176.56	408,410
11 Jan 22	176.44000 +3.98	176.93	172.25	172.25	381,374
10 Jan 22	172.46001 -4.09	174.09	169.75	173.14	655,371
07 Jan 22	176.55000 -3.92	180.85	176.47	180.45	441,840
06 Jan 22	180.47000 -1.95	183.68	179.00	183.68	358,889
05 Jan 22	182.42000 -5.83	192.00	181.90	188.56	589,164
04 Jan 22	188.25000 +4.28	189.35	184.98	186.23	439,973
03 Jan 22	183.97000 +1.79	185.43	181.85	183.35	629,402
31 Dec 21	182.17999 +4.29	183.88	178.24	178.42	653,035
30 Dec 21	177.89000 +1.23	178.93	175.66	176.61	422,283
29 Dec 21	176.66000 +0.85	178.33	175.87	175.87	258,066
28 Dec 21	175.81000 +1.20	178.51	174.02	174.02	341,334
27 Dec 21	174.61000 +3.45	174.92	171.20	171.20	378,032
23 Dec 21	171.16000 +1.91	173.29	170.55	170.58	317,185
22 Dec 21	169.25000 +0.82	170.64	167.94	168.74	707,101
21 Dec 21	168.42999 +4.48	169.37	165.00	165.00	851,360
20 Dec 21	163.95000 -6.69	168.64	162.63	168.18	632,689
17 Dec 21	170.64000 -2.81	173.13	169.66	171.75	1,094,310
16 Dec 21	173.45000 -3.18	179.28	173.30	178.12	622,833
15 Dec 21	176.63000 +1.49	176.87	171.90	171.99	558,438
14 Dec 21	175.14000 +0.54	177.61	173.08	173.61	555,582
13 Dec 21	174.60001 -3.78	178.54	173.15	178.37	592,995
10 Dec 21	178.38000 -0.90	181.34	177.99	180.66	396,900
09 Dec 21	179.28000 +0.45	181.23	177.76	177.76	460,117
08 Dec 21	178.83000 -0.50	180.36	177.96	179.54	441,292
07 Dec 21	179.33000 +3.98	181.61	177.51	177.51	599,786
06 Dec 21	175.35001 +2.51	178.84	174.32	174.94	739,209
03 Dec 21	172.84000 +1.33	175.12	171.25	171.89	824,122
02 Dec 21	171.50999 +6.20	172.95	166.28	166.89	729,367
01 Dec 21	165.31000 -2.56	174.06	165.13	172.60	598,683
30 Nov 21	167.87000 -6.51	173.34	166.36	172.73	1,019,230
29 Nov 21	174.38000 -1.04	177.03	171.46	176.95	554,205
26 Nov 21	175.42000 -4.28	175.83	172.13	173.68	440,279
24 Nov 21	179.70000 -1.55	181.96	178.02	178.93	409,169
23 Nov 21	181.25000 -0.03	182.07	178.79	180.70	387,299
22 Nov 21	181.28000 +3.94	182.31	177.16	177.93	613,706
19 Nov 21	177.34000 +2.78	179.02	174.26	174.47	672,321
18 Nov 21	174.56000 -0.47	176.72	174.01	176.02	455,416
17 Nov 21	175.03000 -4.29	180.30	174.58	179.50	724,822
16 Nov 21	179.32001 +3.30	180.67	176.62	176.62	525,886
15 Nov 21	176.02000 -1.30	178.56	175.82	178.04	510,510
12 Nov 21	177.32001 +3.82	178.19	174.13	174.13	393,796
11 Nov 21	173.50000 -1.50	176.34	173.41	175.61	537,121
10 Nov 21	175.00000 +1.78	177.01	173.20	173.25	622,961
09 Nov 21	173.22000 -2.69	178.20	172.00	176.02	717,647
08 Nov 21	175.91000 -1.09	179.21	174.89	178.52	730,452
05 Nov 21	177.00000 +2.19	180.29	176.52	178.19	457,680
04 Nov 21	174.81000 -2.98	180.79	174.40	178.89	527,620
03 Nov 21	177.78999 +3.44	178.91	174.00	174.21	642,306
02 Nov 21	174.35001 -9.22	182.59	174.01	182.59	665,757
01 Nov 21	183.57001 +6.36	184.98	176.54	176.76	960,910
29 Oct 21	177.21001 -21.85	191.91	174.17	189.00	1,556,680
28 Oct 21	199.06000 +6.19	199.37	193.22	193.67	626,477
27 Oct 21	192.87000 -0.37	198.84	192.26	192.86	659,601
26 Oct 21	193.24001 -0.35	196.87	193.21	194.36	433,892
25 Oct 21	193.59000 +1.47	195.68	191.55	192.30	558,812
22 Oct 21	192.12000 +0.27	194.27	191.01	192.04	373,343
21 Oct 21	191.85001 +2.28	194.24	189.71	190.00	414,744
20 Oct 21	189.57001 +3.80	189.64	185.02	185.54	407,365
19 Oct 21	185.77000 -0.82	188.68	185.00	187.49	319,673
18 Oct 21	186.59000 +2.56	186.84	182.81	182.81	365,566
15 Oct 21	184.03000 -1.76	189.04	184.02	187.98	396,411
14 Oct 21	185.78999 +5.99	187.23	181.25	181.25	509,266
13 Oct 21	179.80000 -1.23	182.20	178.12	181.81	432,421
12 Oct 21	181.03000 +1.62	182.67	179.47	179.62	437,785
11 Oct 21	179.41000 +0.78	183.48	178.14	178.84	321,449
08 Oct 21	178.63000 -2.69	181.96	178.30	180.89	488,116
07 Oct 21	181.32001 +2.20	184.79	180.68	181.29	497,618
06 Oct 21	179.12000 +0.82	180.09	174.68	175.68	493,555
05 Oct 21	178.30000 +0.38	182.88	176.39	177.92	547,980
04 Oct 21	177.92000 -1.31	181.70	177.36	178.80	403,162
01 Oct 21	179.23000 +1.83	181.05	176.15	177.93	531,078
30 Sep 21	177.39999 -5.55	184.31	177.10	183.79	774,828
29 Sep 21	182.95000 -1.51	186.95	182.62	186.26	567,210
28 Sep 21	184.46001 -2.62	188.12	183.84	186.45	454,212
27 Sep 21	187.08000 +2.69	188.70	184.84	184.84	429,520
24 Sep 21	184.39000 -0.89	185.85	183.08	183.90	350,564
23 Sep 21	185.28000 +1.20	188.43	185.00	186.14	391,209
22 Sep 21	184.08000 +4.44	185.35	181.40	181.73	401,933
21 Sep 21	179.64000 -2.60	184.20	179.63	184.20	391,018
20 Sep 21	182.24001 +0.42	182.70	175.95	179.50	576,668
17 Sep 21	181.82001 -3.16	184.80	179.98	182.93	1,183,373
16 Sep 21	184.98000 -2.88	188.60	183.68	188.01	403,280
15 Sep 21	187.86000 +1.42	188.12	184.45	186.20	623,749
14 Sep 21	186.44000 -5.88	193.23	186.13	193.23	359,917
13 Sep 21	192.32001 +4.70	194.42	189.04	190.89	377,776
10 Sep 21	187.62000 -2.72	193.98	187.45	192.08	334,015
09 Sep 21	190.34000 +2.62	192.26	187.34	188.26	321,345
08 Sep 21	187.72000 -4.46	190.64	186.22	190.64	374,999
07 Sep 21	192.17999 -1.89	194.62	190.51	193.16	439,610
03 Sep 21	194.07001 -4.45	197.61	193.82	197.13	242,860
02 Sep 21	198.52000 +2.52	198.60	195.00	196.29	368,588
01 Sep 21	196.00000 -1.76	198.76	195.27	197.97	333,774
31 Aug 21	197.75999 -4.41	202.83	196.44	202.83	616,463
30 Aug 21	202.17000 -1.48	204.11	201.64	203.65	263,432
27 Aug 21	203.64999 +2.56	204.41	201.50	201.50	298,735
26 Aug 21	201.09000 -3.67	204.55	199.79	204.20	342,362
25 Aug 21	204.75999 +1.44	207.79	203.60	204.34	334,166
24 Aug 21	203.32001 +2.22	205.20	201.23	201.23	215,951
23 Aug 21	201.10001 +0.32	202.91	198.68	202.62	283,405
20 Aug 21	200.78000 +3.83	202.36	197.06	198.00	441,685
19 Aug 21	196.95000 -0.91	198.58	193.76	194.20	465,981
18 Aug 21	197.86000 -1.88	202.21	197.60	198.52	499,582
17 Aug 21	199.74001 -7.70	205.26	197.88	204.81	561,400
16 Aug 21	207.44000 -1.72	209.25	204.85	209.25	310,162
13 Aug 21	209.16000 -0.64	211.03	207.91	209.58	260,504
12 Aug 21	209.80000 +1.29	211.74	207.19	209.00	495,337
11 Aug 21	208.50999 +7.46	208.53	200.44	201.21	483,124
10 Aug 21	201.05000 +4.52	202.09	195.55	196.70	272,961
09 Aug 21	196.53000 -4.76	200.88	196.43	198.99	328,818
06 Aug 21	201.28999 +2.19	202.85	199.33	201.20	379,311
05 Aug 21	199.10001 +2.46	200.20	197.81	198.25	356,559
04 Aug 21	196.64000 -2.67	200.26	195.79	197.89	519,268
03 Aug 21	199.31000 +4.71	199.85	191.37	196.03	480,987
02 Aug 21	194.60001 -0.30	201.27	194.56	196.58	602,151
30 Jul 21	194.89999 -0.94	202.49	193.25	194.05	888,415
29 Jul 21	195.84000 +5.93	195.95	190.51	190.51	522,829
28 Jul 21	189.91000 +0.56	192.27	186.51	190.83	319,664
27 Jul 21	189.35001 -1.72	190.45	186.55	188.82	382,393
26 Jul 21	191.07001 -0.77	193.79	189.61	192.24	338,805
23 Jul 21	191.84000 +4.46	192.17	188.46	189.27	316,583
22 Jul 21	187.38000 -5.26	192.10	187.25	192.10	273,992
21 Jul 21	192.64000 +6.12	195.43	189.04	191.15	361,948
20 Jul 21	186.52000 +5.90	187.34	178.73	180.76	515,333
19 Jul 21	180.62000 -5.54	181.75	176.50	181.59	595,971
16 Jul 21	186.16000 -4.63	192.18	185.46	191.00	492,971
15 Jul 21	190.78999 -3.53	193.29	188.14	192.00	475,115
14 Jul 21	194.32001 -0.15	196.84	192.20	195.68	388,730
13 Jul 21	194.47000 -4.29	197.29	193.59	196.89	403,133
12 Jul 21	198.75999 -0.19	199.51	194.78	195.93	424,602
09 Jul 21	198.95000 +5.80	200.97	196.64	197.32	473,043
08 Jul 21	193.14999 -4.72	196.02	189.87	192.67	421,590
07 Jul 21	197.87000 +4.16	199.05	192.76	192.76	473,743
06 Jul 21	193.71001 -1.37	198.21	191.23	196.40	659,640
02 Jul 21	195.08000 -2.22	197.81	194.58	197.12	556,324
01 Jul 21	197.30000 +5.11	197.99	191.81	193.83	616,633
30 Jun 21	192.19000 +1.84	192.43	189.27	189.35	539,284
29 Jun 21	190.35001 +0.46	192.02	189.60	191.64	425,000
28 Jun 21	189.89000 -5.83	194.60	189.15	194.60	497,734
25 Jun 21	195.72000 +5.50	196.99	190.64	191.89	692,784
24 Jun 21	190.22000 +1.90	191.26	186.50	189.85	467,745
23 Jun 21	188.32001 -1.73	192.10	188.29	191.15	379,487
22 Jun 21	190.05000 +2.85	191.46	185.56	186.66	538,726
21 Jun 21	187.20000 +6.54	189.61	182.60	184.25	586,968
18 Jun 21	180.66000 -3.22	181.44	178.29	179.94	696,235
17 Jun 21	183.88000 -2.72	187.37	180.33	186.60	470,171
16 Jun 21	186.60001 -3.02	189.61	184.56	188.52	531,210
15 Jun 21	189.62000 +1.38	190.04	186.96	188.21	625,847
14 Jun 21	188.24001 -4.89	192.50	186.61	191.84	452,712
11 Jun 21	193.13000 +2.19	193.90	191.11	192.82	453,010
10 Jun 21	190.94000 -7.46	200.38	190.41	200.13	966,262
09 Jun 21	198.39999 -4.74	203.65	198.22	202.47	368,090
08 Jun 21	203.14000 +1.89	204.75	200.16	200.90	264,694
07 Jun 21	201.25000 -0.16	203.14	198.98	202.34	291,148
04 Jun 21	201.41000 -0.52	203.11	197.56	203.00	422,954
03 Jun 21	201.92999 -0.84	202.64	198.12	202.64	475,145
02 Jun 21	202.77000 -1.88	204.99	199.75	204.61	903,934
01 Jun 21	204.64999 -6.03	206.38	195.45	206.38	1,975,249
28 May 21	210.67999 -2.30	214.32	208.49	214.32	463,514
27 May 21	212.98000 +4.17	213.49	210.15	211.40	820,697
26 May 21	208.81000 +1.45	209.49	204.58	207.64	609,966
25 May 21	207.36000 -0.92	210.98	206.69	208.78	450,445
24 May 21	208.28000 +1.07	209.50	206.53	209.10	241,168
21 May 21	207.21001 -0.75	212.71	206.36	209.40	529,760
20 May 21	207.96001 +0.10	209.19	204.71	208.42	509,866
19 May 21	207.86000 -6.83	212.75	205.50	211.06	573,183
18 May 21	214.69000 -3.56	218.96	214.59	218.69	476,175
17 May 21	218.25000 -0.85	219.68	214.79	218.99	381,554
14 May 21	219.10001 +0.13	221.68	217.73	220.35	258,728
13 May 21	218.97000 +9.48	220.69	209.55	209.83	510,224
12 May 21	209.49001 -9.98	219.26	208.65	219.07	405,948
11 May 21	219.47000 -7.01	223.42	215.10	222.44	470,385
10 May 21	226.48000 -3.26	231.80	226.04	230.53	445,748
07 May 21	229.74001 +4.86	230.75	221.17	223.12	390,236
06 May 21	224.88000 +0.58	226.08	220.97	225.35	288,861
05 May 21	224.30000 +4.46	225.78	218.56	221.82	475,800
04 May 21	219.84000 -1.16	221.53	214.40	221.00	752,705
03 May 21	221.00000 +15.50	227.45	211.32	212.21	1,992,373
30 Apr 21	205.50000 -7.48	214.49	203.67	208.36	737,682
29 Apr 21	212.98000 +5.28	213.61	208.00	209.33	500,502
28 Apr 21	207.70000 -0.66	209.41	206.40	208.00	489,949
27 Apr 21	208.36000 +1.65	209.80	205.58	206.03	391,304
26 Apr 21	206.71001 +3.37	207.46	203.27	204.17	421,572
23 Apr 21	203.34000 +4.17	203.71	199.41	200.69	647,284
22 Apr 21	199.17000 -1.94	202.73	197.48	200.92	447,495
21 Apr 21	201.11000 +5.06	201.20	195.05	196.51	291,913
20 Apr 21	196.05000 -3.86	200.78	194.24	199.99	487,367
19 Apr 21	199.91000 -4.90	204.13	199.60	204.13	467,066
16 Apr 21	204.81000 +3.14	205.01	202.08	203.09	321,871
15 Apr 21	201.67000 -0.07	203.29	200.27	203.07	360,552
14 Apr 21	201.74001 -0.85	205.02	201.51	201.90	387,101
13 Apr 21	202.59000 -1.52	203.84	198.42	203.07	556,502
12 Apr 21	204.11000 +1.18	206.20	201.29	205.00	429,800
09 Apr 21	202.92999 +4.48	202.97	197.34	199.36	471,992
08 Apr 21	198.45000 +0.71	198.65	194.13	196.82	476,216
07 Apr 21	197.74001 -2.94	201.00	197.06	199.00	399,587
06 Apr 21	200.67999 -0.51	202.94	198.35	200.77	607,158
05 Apr 21	201.19000 +2.91	201.51	197.76	200.13	438,887
01 Apr 21	198.28000 +5.97	199.00	192.57	194.57	501,675
31 Mar 21	192.31000 -2.72	197.36	192.17	194.63	447,386
30 Mar 21	195.03000 +3.76	195.76	190.07	190.57	307,279
29 Mar 21	191.27000 -4.40	196.00	190.07	195.24	452,615
26 Mar 21	195.67000 +3.37	196.38	192.49	194.44	570,138
25 Mar 21	192.30000 +6.90	192.53	183.16	183.70	613,396
24 Mar 21	185.39999 +4.12	188.05	183.71	183.71	785,539
23 Mar 21	181.28000 -1.87	186.59	180.09	181.44	777,895
22 Mar 21	183.14999 -0.59	185.24	180.12	184.49	495,624
19 Mar 21	183.74001 +0.39	185.39	178.75	182.48	1,329,732
18 Mar 21	183.35001 -2.59	186.55	182.82	186.13	854,950
17 Mar 21	185.94000 +3.08	186.02	181.50	182.78	627,138
16 Mar 21	182.86000 -5.46	189.31	181.18	187.23	536,310
15 Mar 21	188.32001 -0.72	189.04	185.04	189.04	429,125
12 Mar 21	189.03999 +3.26	189.59	184.03	186.25	335,370
11 Mar 21	185.78000 +0.79	186.83	181.93	185.02	395,820
10 Mar 21	184.99001 +1.35	188.13	182.91	184.01	546,374
09 Mar 21	183.64000 -3.63	189.13	180.78	186.59	493,415
08 Mar 21	187.27000 +1.16	192.57	185.80	186.52	572,670
05 Mar 21	186.11000 +10.42	186.81	176.46	178.65	569,899
04 Mar 21	175.69000 -6.94	183.18	168.81	182.07	638,807
03 Mar 21	182.63000 +1.15	185.85	180.21	181.59	473,424
02 Mar 21	181.48000 +1.72	183.08	179.27	180.00	554,715
01 Mar 21	179.75999 +4.77	181.08	175.05	177.19	425,530
26 Feb 21	174.99001 +2.39	177.65	172.38	174.08	819,058
25 Feb 21	172.60001 -10.38	183.12	171.30	182.50	679,672
24 Feb 21	182.98000 +5.05	183.49	176.36	177.10	594,080
23 Feb 21	177.92999 +4.23	178.11	169.59	173.57	599,174
22 Feb 21	173.70000 +1.80	175.35	167.12	169.23	603,178
19 Feb 21	171.89999 +5.57	172.66	166.50	166.50	360,162
18 Feb 21	166.33000 -2.12	171.22	165.00	171.22	482,648
17 Feb 21	168.45000 -2.66	171.99	168.02	170.00	594,992
16 Feb 21	171.11000 +1.83	172.01	166.63	172.00	652,821
12 Feb 21	169.28000 +9.57	178.19	167.00	168.04	1,303,008
11 Feb 21	159.71001 -0.20	161.78	157.42	160.09	767,665
10 Feb 21	159.91000 +3.83	160.63	156.00	156.52	865,274
09 Feb 21	156.08000 +2.98	157.84	151.65	152.01	664,480
08 Feb 21	153.10001 +0.58	154.36	150.93	152.69	526,474
05 Feb 21	152.52000 +3.46	153.60	148.50	150.75	570,746
04 Feb 21	149.06000 +0.66	151.22	148.26	148.77	392,754
03 Feb 21	148.39999 +3.08	149.06	145.34	146.41	242,047
02 Feb 21	145.32001 -0.53	147.48	144.98	147.41	515,799
01 Feb 21	145.85001 +2.25	146.56	142.64	145.89	286,992
29 Jan 21	143.60001 -4.69	147.50	141.64	147.50	444,837
28 Jan 21	148.28999 +3.95	149.50	145.11	145.80	441,954
27 Jan 21	144.34000 -4.41	148.42	141.84	146.39	473,582
26 Jan 21	148.75000 -0.07	151.62	146.65	150.83	204,857
25 Jan 21	148.82001 -0.95	151.90	147.74	147.95	373,561
22 Jan 21	149.77000 -1.16	150.64	146.31	149.00	367,219
21 Jan 21	150.92999 -0.28	152.49	149.28	150.80	353,253
20 Jan 21	151.21001 +2.31	152.05	148.25	149.49	347,985
19 Jan 21	148.89999 -0.07	151.32	147.87	151.32	319,063
15 Jan 21	148.97000 -3.00	150.92	147.48	150.92	386,996
14 Jan 21	151.97000 +2.30	153.35	149.94	150.22	436,092
13 Jan 21	149.67000 -1.20	152.05	148.40	151.70	407,157
12 Jan 21	150.87000 +3.29	151.18	147.41	147.41	530,000
11 Jan 21	147.58000 +3.90	148.34	141.59	141.66	793,221
08 Jan 21	143.67999 -0.63	145.67	141.42	145.23	431,590
07 Jan 21	144.31000 +1.34	145.30	142.00	144.06	397,335
06 Jan 21	142.97000 +4.38	144.50	138.88	139.71	550,479
05 Jan 21	138.59000 +2.48	140.27	135.81	136.20	580,018
04 Jan 21	136.11000 -4.84	140.89	134.09	140.77	590,873
31 Dec 20	140.95000 -1.56	142.10	139.59	141.86	363,658
30 Dec 20	142.50999 +3.04	142.84	139.55	139.85	349,347
29 Dec 20	139.47000 -1.02	140.74	137.95	140.31	397,701
28 Dec 20	140.49001 +1.77	141.99	138.85	140.27	332,883
24 Dec 20	138.72000 +1.57	138.87	135.46	136.98	161,808
23 Dec 20	137.14999 +1.48	138.43	136.00	136.51	424,268
22 Dec 20	135.67000 -0.93	138.27	135.36	137.12	490,544
21 Dec 20	136.60001 -1.83	137.54	134.16	135.01	574,456
18 Dec 20	138.42999 +3.18	139.48	135.54	135.86	1,563,036
17 Dec 20	135.25000 +2.64	135.26	132.38	133.08	798,087
16 Dec 20	132.61000 -1.53	135.54	131.33	134.95	642,543
15 Dec 20	134.14000 +2.61	134.63	130.96	133.68	577,236
14 Dec 20	131.53000 -3.22	136.65	131.41	136.08	832,488
11 Dec 20	134.75000 +1.77	137.06	131.97	131.97	579,104
10 Dec 20	132.98000 -1.43	135.15	132.00	132.73	838,727
09 Dec 20	134.41000 +1.64	135.05	132.70	133.67	823,557
08 Dec 20	132.77000 -1.83	134.57	131.02	132.27	432,907
07 Dec 20	134.60001 +1.75	135.35	130.13	131.42	1,044,888
04 Dec 20	132.85001 +0.57	134.53	131.62	132.13	483,812
03 Dec 20	132.28000 +7.52	134.52	127.27	130.87	991,091
02 Dec 20	124.76000 -1.97	129.79	124.16	125.53	684,659
01 Dec 20	126.73000 +0.90	128.73	125.33	127.79	559,819
30 Nov 20	125.83000 -4.72	130.29	125.71	129.66	840,063
27 Nov 20	130.55000 -2.58	132.25	129.39	132.25	244,896
25 Nov 20	133.13000 -1.73	133.71	129.78	133.71	474,388
24 Nov 20	134.86000 +4.36	135.03	131.65	133.00	737,317
23 Nov 20	130.50000 +3.35	131.46	127.87	128.46	547,141
20 Nov 20	127.15000 +0.17	127.39	124.96	126.87	397,396
19 Nov 20	126.98000 -1.27	128.08	124.25	127.78	717,741
18 Nov 20	128.25000 -2.90	132.82	128.24	130.63	493,710
17 Nov 20	131.14999 +2.03	131.68	125.22	127.53	656,116
16 Nov 20	129.12000 +5.98	130.73	124.32	124.88	711,691
13 Nov 20	123.14000 +5.31	123.61	118.76	118.79	523,198
12 Nov 20	117.83000 -1.11	120.29	115.79	119.33	621,261
11 Nov 20	118.94000 -3.86	123.14	117.76	122.93	793,987
10 Nov 20	122.80000 +0.57	126.00	122.54	123.70	792,624
09 Nov 20	122.23000 +1.65	133.21	122.19	127.05	1,117,906
06 Nov 20	120.58000 -1.59	123.47	120.25	121.71	541,678
05 Nov 20	122.17000 +4.08	122.61	118.40	118.40	719,981
04 Nov 20	118.09000 +1.10	119.17	114.51	115.84	908,101
03 Nov 20	116.99000 +2.30	118.08	115.36	116.04	976,013
02 Nov 20	114.69000 +11.50	115.15	105.66	106.46	1,887,086
30 Oct 20	103.19000 +10.14	109.95	98.40	105.92	1,809,118
29 Oct 20	93.05000 +0.84	95.26	90.98	92.21	762,326
28 Oct 20	92.21000 -5.11	96.67	92.04	94.54	512,916
27 Oct 20	97.32000 -2.00	99.86	96.57	99.51	448,316
26 Oct 20	99.32000 -5.36	102.91	98.12	102.77	593,420
23 Oct 20	104.68000 +2.75	105.70	102.91	103.29	471,844
22 Oct 20	101.93000 +2.22	103.54	99.00	100.16	553,705
21 Oct 20	99.71000 -3.18	102.83	99.54	101.91	438,100
20 Oct 20	102.89000 +1.31	105.91	102.44	102.96	377,744
19 Oct 20	101.58000 -3.80	106.38	100.88	105.36	540,321
16 Oct 20	105.38000 +2.38	106.52	102.95	103.55	582,388
15 Oct 20	103.00000 -0.61	103.17	101.92	102.67	378,183
14 Oct 20	103.61000 +1.37	104.64	102.04	103.84	561,050
13 Oct 20	102.24000 -2.91	105.48	101.76	104.70	515,900
12 Oct 20	105.15000 +0.91	106.95	103.76	106.36	445,723
09 Oct 20	104.24000 -4.77	110.00	102.95	110.00	740,923
08 Oct 20	109.01000 +2.63	109.58	107.25	107.63	415,260
07 Oct 20	106.38000 +1.47	108.64	105.49	106.72	368,501
06 Oct 20	104.91000 -2.07	109.16	104.32	107.04	500,882
05 Oct 20	106.98000 +4.79	107.33	103.53	103.53	454,132
02 Oct 20	102.19000 +3.79	102.48	95.53	95.70	504,770
01 Oct 20	98.40000 +0.81	100.18	96.79	99.24	508,823
30 Sep 20	97.59000 +1.32	98.75	95.58	95.65	732,666
29 Sep 20	96.27000 -2.15	98.43	95.61	97.91	407,416
28 Sep 20	98.42000 +4.18	99.60	95.72	97.28	569,702
25 Sep 20	94.24000 -0.57	94.60	92.82	94.00	487,329
24 Sep 20	94.81000 +0.11	95.86	92.17	94.16	524,487
23 Sep 20	94.70000 -1.61	99.43	94.51	97.13	290,437
22 Sep 20	96.31000 +0.43	97.78	95.29	95.67	422,867
21 Sep 20	95.88000 -5.28	98.56	92.56	97.92	584,466
18 Sep 20	101.16000 -2.22	103.82	100.12	102.75	849,454
17 Sep 20	103.38000 +3.09	103.75	100.18	101.97	596,427
16 Sep 20	100.29000 +1.50	102.30	99.41	99.79	527,392
15 Sep 20	98.79000 -1.67	101.68	98.15	100.00	762,594
14 Sep 20	100.46000 +3.52	101.34	97.39	97.88	642,063
11 Sep 20	96.94000 +3.19	97.05	93.84	94.70	532,864
10 Sep 20	93.75000 -0.34	95.62	93.15	94.98	537,944
09 Sep 20	94.09000 +1.55	94.52	91.82	92.00	422,428
08 Sep 20	92.54000 +0.11	94.20	91.27	92.13	499,738
04 Sep 20	92.43000 +1.14	94.10	90.99	91.12	432,475
03 Sep 20	91.29000 -2.63	94.46	90.21	94.37	571,111
02 Sep 20	93.92000 +1.99	94.31	91.48	92.47	522,224
01 Sep 20	91.93000 -0.40	94.06	91.11	92.63	785,113
31 Aug 20	92.33000 -4.00	95.93	92.20	95.93	712,469
28 Aug 20	96.33000 -0.63	97.91	95.56	96.94	675,451
27 Aug 20	96.96000 +3.70	97.86	93.53	94.21	821,289
26 Aug 20	93.26000 -0.06	94.03	92.15	93.54	454,648
25 Aug 20	93.32000 -0.19	94.42	90.45	93.96	629,600
24 Aug 20	93.51000 +3.19	94.47	90.66	90.66	638,372
21 Aug 20	90.32000 +0.47	91.30	89.64	90.04	560,437
20 Aug 20	89.85000 -0.32	91.36	88.15	88.86	530,366
19 Aug 20	90.17000 -0.43	91.46	89.53	91.45	578,014
18 Aug 20	90.60000 -1.05	92.22	90.12	91.57	975,985
17 Aug 20	91.65000 +1.39	92.26	90.00	90.41	782,348
14 Aug 20	90.26000 +1.25	90.93	87.34	87.96	617,417
13 Aug 20	89.01000 -2.43	91.81	88.41	90.21	468,178
12 Aug 20	91.44000 +0.15	92.89	89.39	92.29	753,093
11 Aug 20	91.29000 +0.63	94.42	90.50	92.75	640,729
10 Aug 20	90.66000 +5.01	91.41	86.22	86.29	967,286
07 Aug 20	85.65000 -0.71	90.36	83.07	88.44	1,338,437
06 Aug 20	86.36000 +1.18	87.45	83.86	84.51	1,058,869
05 Aug 20	85.18000 +3.93	85.18	81.43	82.63	943,162
04 Aug 20	81.25000 +1.80	83.85	79.77	79.77	978,437
03 Aug 20	79.45000 -0.40	80.59	78.93	80.01	1,195,531
31 Jul 20	79.85000 -3.44	84.11	79.00	83.91	1,045,603
30 Jul 20	83.29000 -2.72	85.64	83.25	84.82	710,672
29 Jul 20	86.01000 +0.87	87.08	85.54	85.84	903,878
28 Jul 20	85.14000 -2.19	87.70	83.55	85.00	1,681,880
27 Jul 20	87.33000 +2.32	87.40	83.80	84.87	1,554,931
24 Jul 20	85.01000 +1.35	85.54	82.17	83.87	1,553,072
23 Jul 20	83.66000 -0.21	85.76	82.34	83.72	908,306
22 Jul 20	83.87000 +4.45	84.37	78.55	79.09	1,278,388
21 Jul 20	79.42000 +0.64	82.01	78.87	79.10	1,059,662
20 Jul 20	78.78000 +0.30	79.32	77.19	78.68	1,230,231
17 Jul 20	78.48000 +0.55	79.11	77.24	78.24	1,435,100
16 Jul 20	77.93000 +1.39	80.70	75.47	76.04	1,789,900
15 Jul 20	76.54000 +2.33	77.78	75.17	76.64	1,497,400
14 Jul 20	74.21000 -2.39	74.88	67.79	69.89	4,160,700
13 Jul 20	76.60000 +6.13	77.33	69.44	71.81	3,935,200
10 Jul 20	70.47000 -2.65	78.99	69.21	73.26	4,356,700
09 Jul 20	73.12000 -18.27	91.39	68.10	89.41	10,932,400
08 Jul 20	91.39000 -4.59	96.97	89.18	95.48	2,594,100
07 Jul 20	95.98000 -7.28	102.79	95.51	102.00	1,519,000
06 Jul 20	103.26000 +4.05	103.65	100.51	101.65	917,500
02 Jul 20	99.21000 +1.70	102.88	97.88	99.90	542,400
01 Jul 20	97.51000 -4.25	103.20	97.39	101.48	612,800
30 Jun 20	101.76000 +1.96	102.53	97.96	99.36	723,800
29 Jun 20	99.80000 +4.09	100.05	95.97	97.08	538,900
26 Jun 20	95.71000 -2.65	98.29	94.05	97.52	902,560
25 Jun 20	98.36000 -0.93	98.70	94.75	98.20	697,197
24 Jun 20	99.29000 -4.59	103.30	98.62	101.38	1,154,064
23 Jun 20	103.88000 +11.66	104.39	94.41	94.50	3,397,651
22 Jun 20	92.22000 -0.85	93.17	89.89	92.00	461,582
19 Jun 20	93.07000 -1.82	96.97	92.96	96.97	1,136,402
18 Jun 20	94.89000 -0.46	97.35	93.74	94.51	461,256
17 Jun 20	95.35000 -2.90	99.05	94.92	98.17	787,643
16 Jun 20	98.25000 +0.53	103.82	96.98	103.65	849,514
15 Jun 20	97.72000 -0.02	98.57	92.49	93.20	726,528
12 Jun 20	97.74000 +1.77	100.98	94.35	98.67	687,900
11 Jun 20	95.97000 -10.08	100.93	94.75	97.49	1,004,568
10 Jun 20	106.05000 -6.67	112.95	105.94	111.14	870,026
09 Jun 20	112.72000 -2.97	113.60	109.24	111.67	711,436
08 Jun 20	115.69000 +7.04	116.48	112.30	113.32	801,819
05 Jun 20	108.65000 +0.65	116.96	107.53	115.79	1,137,846
04 Jun 20	108.00000 +3.54	108.65	102.12	103.75	1,177,467
03 Jun 20	104.46000 +7.46	104.67	98.36	98.44	848,826
02 Jun 20	97.00000 +3.91	97.34	94.01	94.01	592,473
01 Jun 20	93.09000 -0.11	94.56	92.10	93.14	563,308
29 May 20	93.20000 +0.04	93.74	90.02	92.15	1,488,133
28 May 20	93.16000 -6.27	99.99	92.72	99.40	833,526
27 May 20	99.43000 +5.96	99.79	95.43	98.56	816,283
26 May 20	93.47000 +10.16	94.33	87.30	87.97	1,077,575
22 May 20	83.31000 -0.83	85.17	81.62	84.63	361,659
21 May 20	84.14000 +1.11	85.57	81.44	81.44	500,226
20 May 20	83.03000 +0.59	85.48	81.30	83.77	483,057
19 May 20	82.44000 -3.53	86.54	82.37	85.13	662,527
18 May 20	85.97000 +9.39	86.87	80.41	81.24	803,895
15 May 20	76.58000 +0.62	77.59	74.36	74.94	563,441
14 May 20	75.96000 +2.02	76.56	69.87	72.29	754,488
13 May 20	73.94000 -3.88	77.61	72.79	76.73	874,141
12 May 20	77.82000 -3.08	81.81	77.62	81.21	651,062
11 May 20	80.90000 -3.96	83.35	79.86	83.11	715,754
08 May 20	84.86000 +4.49	85.42	81.35	82.35	672,712
07 May 20	80.37000 +1.39	82.45	79.02	79.95	607,605
06 May 20	78.98000 -3.45	82.56	78.70	81.58	741,129
05 May 20	82.43000 -2.56	86.29	79.05	86.23	1,352,197
04 May 20	84.99000 +1.61	86.12	81.55	82.58	1,001,441
01 May 20	83.38000 -4.34	86.55	82.14	85.42	486,426
30 Apr 20	87.72000 -5.30	90.90	87.59	90.64	477,083
29 Apr 20	93.02000 +5.51	94.63	90.18	90.85	844,737
28 Apr 20	87.51000 +3.77	88.27	85.58	86.52	878,818
27 Apr 20	83.74000 +4.78	84.40	79.50	80.27	953,035
24 Apr 20	78.96000 +1.64	80.36	77.13	77.79	1,090,784
23 Apr 20	77.32000 +2.26	78.55	76.02	76.13	980,820
22 Apr 20	75.06000 +2.01	76.15	73.51	75.16	570,053
21 Apr 20	73.05000 -3.19	75.27	72.51	73.50	721,446
20 Apr 20	76.24000 -3.36	78.49	74.97	75.90	590,596
17 Apr 20	79.60000 +4.86	80.81	78.39	79.17	1,212,325
16 Apr 20	74.74000 -4.56	76.97	72.38	76.54	933,959
15 Apr 20	79.30000 -3.44	79.87	76.40	77.93	579,113
14 Apr 20	82.74000 -0.67	85.72	80.72	84.91	639,032
13 Apr 20	83.41000 -4.60	87.13	81.63	87.13	516,492
09 Apr 20	88.01000 +2.92	90.94	86.25	87.26	941,106
08 Apr 20	85.09000 +3.91	86.09	78.36	80.73	1,083,849
07 Apr 20	81.18000 +7.83	84.67	76.16	80.08	1,611,886
06 Apr 20	73.35000 +11.34	74.17	65.00	65.23	1,360,559
03 Apr 20	62.01000 -2.85	67.06	60.05	64.86	1,078,292
02 Apr 20	64.86000 -2.06	71.93	63.51	68.78	1,638,953
01 Apr 20	66.92000 -9.32	74.38	65.74	72.67	1,218,255
31 Mar 20	76.24000 -3.91	79.62	75.95	79.17	1,034,612
30 Mar 20	80.15000 +2.11	81.52	75.00	78.40	1,101,563
27 Mar 20	78.04000 -4.25	82.00	76.29	81.58	1,117,828
26 Mar 20	82.29000 -0.08	85.36	79.92	83.60	1,176,955
25 Mar 20	82.37000 +5.08	86.35	71.78	77.48	1,410,075
24 Mar 20	77.29000 +13.96	77.63	66.01	66.98	1,183,574
23 Mar 20	63.33000 +4.67	64.53	56.62	58.70	1,289,207
20 Mar 20	58.66000 -7.72	67.64	58.23	66.62	1,745,677
19 Mar 20	66.38000 +1.33	67.78	58.50	64.39	1,785,493
18 Mar 20	65.05000 -20.82	81.81	59.88	81.47	1,463,096
17 Mar 20	85.87000 +0.44	89.39	83.56	86.75	1,216,041
16 Mar 20	85.43000 -11.05	95.13	81.33	87.58	1,332,346
13 Mar 20	96.48000 -0.95	102.73	90.32	101.42	1,663,595
12 Mar 20	97.43000 -11.07	104.83	97.42	103.29	1,231,918
11 Mar 20	108.50000 -8.70	116.20	108.00	115.05	1,163,874
10 Mar 20	117.20000 +4.82	117.22	112.38	115.55	851,530
09 Mar 20	112.38000 -6.19	115.89	110.06	112.32	979,305
06 Mar 20	118.57000 -1.13	119.88	115.35	115.71	1,049,463
05 Mar 20	119.70000 -3.47	121.40	118.87	119.43	682,988
04 Mar 20	123.17000 +5.95	123.21	117.84	119.00	798,124
03 Mar 20	117.22000 -3.64	121.66	116.60	120.90	1,304,386
02 Mar 20	120.86000 -0.29	122.61	118.95	121.59	1,222,987
28 Feb 20	121.15000 -2.19	125.25	118.55	119.67	1,615,458
27 Feb 20	123.34000 -2.49	128.04	121.96	122.77	1,044,309
26 Feb 20	125.83000 +0.47	129.21	125.38	125.79	1,283,422
25 Feb 20	125.36000 -3.43	131.25	124.77	129.89	966,651
24 Feb 20	128.78999 -6.21	132.30	128.27	131.86	887,482
21 Feb 20	135.00000 +0.83	135.09	133.12	133.98	833,680
20 Feb 20	134.17000 +2.84	135.58	130.79	131.24	769,314
19 Feb 20	131.33000 -0.09	133.16	130.71	132.04	778,106
18 Feb 20	131.42000 -6.56	139.31	131.23	136.80	1,082,376
14 Feb 20	137.98000 +5.34	142.61	128.01	132.76	2,264,567
13 Feb 20	132.64000 -0.54	133.75	131.80	132.10	688,053
12 Feb 20	133.17999 +4.93	133.83	129.50	129.54	672,590
11 Feb 20	128.25000 +0.95	129.28	127.07	127.57	712,268
10 Feb 20	127.30000 +0.29	128.10	125.21	126.60	576,974
07 Feb 20	127.01000 -3.49	129.94	126.96	129.94	432,805
06 Feb 20	130.50000 -3.47	135.82	130.49	135.11	508,233
05 Feb 20	133.97000 +0.85	136.26	133.12	133.19	782,552
04 Feb 20	133.12000 -0.05	135.91	132.88	134.98	465,885
03 Feb 20	133.17000 +1.49	133.68	131.26	132.22	572,584
31 Jan 20	131.67999 -3.47	135.68	131.15	135.68	484,778
30 Jan 20	135.14999 -0.38	135.46	132.97	134.10	532,260
29 Jan 20	135.53000 -4.44	140.82	135.19	140.24	499,200
28 Jan 20	139.97000 +0.05	141.80	139.52	141.03	380,905
27 Jan 20	139.92000 -1.94	141.15	137.35	139.02	619,969
24 Jan 20	141.86000 -1.95	144.37	140.81	143.03	530,491
23 Jan 20	143.81000 +2.62	144.05	139.71	140.49	797,380
22 Jan 20	141.19000 -0.10	142.06	140.37	141.91	619,249
21 Jan 20	141.28999 +1.59	141.55	138.38	138.64	827,395
17 Jan 20	139.70000 -0.95	141.15	139.01	140.72	772,862
16 Jan 20	140.64999 +3.15	141.28	138.89	139.80	819,036
15 Jan 20	137.50000 +4.92	137.64	132.01	132.47	973,116
14 Jan 20	132.58000 +2.66	133.00	129.44	129.78	916,817
13 Jan 20	129.92000 +2.92	129.93	126.99	127.00	654,663
10 Jan 20	127.00000 +0.25	128.23	125.94	127.02	723,430
09 Jan 20	126.75000 -0.86	128.54	126.43	128.31	658,281
08 Jan 20	127.61000 -0.40	129.12	127.08	128.22	594,369
07 Jan 20	128.00999 -2.99	132.17	127.65	131.65	743,944
06 Jan 20	131.00000 +0.05	132.13	129.01	130.25	1,035,259
03 Jan 20	130.95000 -3.84	133.47	130.03	133.31	843,671
02 Jan 20	134.78999 -1.59	137.45	134.04	136.55	585,242
31 Dec 19	136.38000 +1.00	136.86	135.04	135.38	318,495
30 Dec 19	135.38000 +0.96	136.37	133.94	134.58	319,184
27 Dec 19	134.42000 -0.05	135.16	134.14	134.84	280,250
26 Dec 19	134.47000 -0.67	135.44	133.37	134.98	226,107
24 Dec 19	135.14000 +0.59	135.43	134.36	134.85	153,824
23 Dec 19	134.55000 -2.14	137.79	134.51	136.48	328,345
20 Dec 19	136.69000 +0.67	138.01	135.74	137.32	686,027
19 Dec 19	136.02000 -0.01	136.45	135.32	136.00	359,918
18 Dec 19	136.03000 +0.72	136.46	134.85	135.73	443,876
17 Dec 19	135.31000 -2.04	137.78	134.95	136.72	504,997
16 Dec 19	137.35001 -0.59	139.45	137.31	138.00	387,602
13 Dec 19	137.94000 -1.12	139.52	137.08	138.70	402,003
12 Dec 19	139.06000 +2.39	139.73	136.52	137.33	463,102
11 Dec 19	136.67000 +3.13	136.94	133.09	133.09	469,604
10 Dec 19	133.53999 -5.34	138.49	133.07	138.16	711,474
09 Dec 19	138.88000 +0.16	140.44	138.44	138.70	654,902
06 Dec 19	138.72000 +0.71	141.40	138.45	140.27	721,242
05 Dec 19	138.00999 +3.18	138.20	134.92	135.20	819,914
04 Dec 19	134.83000 +0.97	136.52	133.47	133.60	629,647
03 Dec 19	133.86000 -3.79	135.96	133.42	135.84	651,649
02 Dec 19	137.64999 -1.72	139.87	137.30	139.87	585,305
29 Nov 19	139.37000 -1.89	141.31	138.92	140.91	246,189
27 Nov 19	141.25999 -0.24	141.93	140.60	141.44	426,070
26 Nov 19	141.50000 +0.07	142.96	140.74	141.79	710,006
25 Nov 19	141.42999 +1.16	142.48	140.75	140.78	651,374
22 Nov 19	140.27000 +1.45	140.72	139.22	139.95	498,804
21 Nov 19	138.82001 -1.19	140.34	138.56	139.33	468,180
20 Nov 19	140.00999 +1.28	141.61	137.45	139.03	601,088
19 Nov 19	138.73000 -3.11	142.29	138.66	142.29	633,838
18 Nov 19	141.84000 +1.53	142.59	139.60	140.65	815,204
15 Nov 19	140.31000 -2.91	144.22	140.03	143.97	927,396
14 Nov 19	143.22000 -3.89	146.82	143.11	146.44	756,547
13 Nov 19	147.11000 -1.82	147.90	145.64	147.90	669,648
12 Nov 19	148.92999 -1.13	151.03	147.19	150.26	749,306
11 Nov 19	150.06000 -1.97	152.72	149.69	150.86	819,894
08 Nov 19	152.03000 -0.09	152.65	151.31	152.14	818,576
07 Nov 19	152.12000 +1.95	153.05	150.48	151.05	1,038,913
06 Nov 19	150.17000 +1.47	150.22	146.73	148.43	727,481
05 Nov 19	148.70000 +1.27	149.70	146.91	148.15	917,629
04 Nov 19	147.42999 +4.40	147.88	143.70	144.25	1,059,884
01 Nov 19	143.03000 -0.35	144.19	142.02	143.61	784,779
31 Oct 19	143.38000 -0.95	143.60	138.44	143.60	961,481
30 Oct 19	144.33000 -0.36	144.80	141.40	143.71	836,758
29 Oct 19	144.69000 -0.51	145.97	144.32	145.15	837,947
28 Oct 19	145.20000 +1.07	146.84	144.15	145.78	1,611,078
25 Oct 19	144.13000 +14.21	146.66	136.00	137.62	3,331,829
24 Oct 19	129.92000 +1.42	130.81	127.17	127.80	1,478,123
23 Oct 19	128.50000 +2.60	128.98	125.50	126.23	1,044,073
22 Oct 19	125.90000 +0.03	126.79	125.21	126.18	958,950
21 Oct 19	125.87000 +0.70	126.92	125.16	126.00	826,832
18 Oct 19	125.17000 +0.09	125.54	123.11	124.67	726,544
17 Oct 19	125.08000 -0.47	126.86	124.37	126.30	552,310
16 Oct 19	125.55000 +0.54	127.29	125.14	125.45	589,944
15 Oct 19	125.01000 +1.75	125.69	123.29	123.49	508,995
14 Oct 19	123.26000 -1.16	123.77	120.76	121.57	474,075
11 Oct 19	124.42000 +1.01	126.39	124.10	124.72	664,876
10 Oct 19	123.41000 +0.28	123.92	122.93	123.59	595,440
09 Oct 19	123.13000 +0.82	123.48	122.46	123.36	636,782
08 Oct 19	122.31000 -1.75	124.11	121.61	122.92	622,819
07 Oct 19	124.06000 +0.00	126.03	122.87	122.91	1,069,803
04 Oct 19	124.06000 +2.11	124.12	122.00	122.64	650,528
03 Oct 19	121.95000 +2.97	122.07	118.96	119.32	1,053,788
02 Oct 19	118.98000 -2.29	120.86	117.52	120.41	836,267
01 Oct 19	121.27000 -2.80	126.18	121.09	125.03	531,883
30 Sep 19	124.07000 +0.49	125.17	123.72	123.80	417,978
27 Sep 19	123.58000 +2.06	124.77	122.68	122.78	542,754
26 Sep 19	121.52000 -0.71	123.40	121.34	122.26	468,057
25 Sep 19	122.23000 +2.09	122.43	120.61	121.01	603,705
24 Sep 19	120.14000 -1.56	122.60	119.83	121.70	844,878
23 Sep 19	121.70000 -1.69	123.50	121.28	122.07	592,502
20 Sep 19	123.39000 -0.84	125.48	122.57	124.53	961,141
19 Sep 19	124.23000 +1.29	125.00	122.54	123.13	639,730
18 Sep 19	122.94000 +0.74	123.54	121.19	122.46	606,769
17 Sep 19	122.20000 -0.25	122.50	121.01	121.62	809,966
16 Sep 19	122.45000 -3.20	125.76	122.00	125.63	816,638
13 Sep 19	125.65000 +0.24	126.79	121.20	123.02	508,894
12 Sep 19	125.41000 -3.67	129.85	125.10	129.85	760,232
11 Sep 19	129.08000 +3.18	129.80	123.13	126.85	664,658
10 Sep 19	125.90000 +4.61	126.43	120.91	121.05	704,720
09 Sep 19	121.29000 +2.48	122.07	119.37	119.59	644,679
06 Sep 19	118.81000 +0.98	119.98	117.82	118.42	445,136
05 Sep 19	117.83000 +2.82	118.68	116.20	116.42	532,357
04 Sep 19	115.01000 +0.67	116.09	114.72	114.99	458,684
03 Sep 19	114.34000 -4.55	117.04	113.04	116.82	730,966
30 Aug 19	118.89000 +2.18	119.78	117.59	117.85	662,273
29 Aug 19	116.71000 +3.53	117.46	114.60	114.74	652,846
28 Aug 19	113.18000 +0.60	113.83	111.03	112.04	376,923
27 Aug 19	112.58000 -1.00	114.37	111.58	114.37	534,506
26 Aug 19	113.58000 +1.49	114.34	112.19	113.34	709,939
23 Aug 19	112.09000 -4.21	116.07	111.52	115.32	645,510
22 Aug 19	116.30000 +0.32	116.90	114.28	116.05	441,986
21 Aug 19	115.98000 +2.95	117.35	115.54	117.26	693,501
20 Aug 19	113.03000 -1.04	114.07	111.93	113.52	667,122
19 Aug 19	114.07000 +2.73	115.31	112.57	112.78	917,379
16 Aug 19	111.34000 +0.89	112.17	108.93	110.45	682,001
15 Aug 19	110.45000 -2.01	112.65	109.71	112.28	949,135
14 Aug 19	112.46000 -2.35	114.52	111.57	113.15	972,514
13 Aug 19	114.81000 +0.88	118.12	113.63	114.32	663,061
12 Aug 19	113.93000 -2.84	116.44	113.78	116.11	1,144,957
09 Aug 19	116.77000 -1.19	118.63	116.60	118.40	540,245
08 Aug 19	117.96000 -0.49	119.61	117.08	118.55	850,930
07 Aug 19	118.45000 +0.92	118.80	115.54	116.20	985,360
06 Aug 19	117.53000 -0.71	119.20	116.60	118.80	804,449
05 Aug 19	118.24000 -2.14	120.58	117.36	119.18	1,038,179
02 Aug 19	120.38000 -2.01	122.81	120.33	122.00	759,759
01 Aug 19	122.39000 -2.30	125.32	121.38	124.39	941,434
31 Jul 19	124.69000 -0.56	126.72	123.68	125.17	901,634
30 Jul 19	125.25000 +0.77	126.13	122.27	124.90	1,355,493
29 Jul 19	124.48000 -4.36	127.46	123.83	127.46	2,400,068
26 Jul 19	128.84000 -27.52	140.56	127.27	138.00	4,420,435
25 Jul 19	156.36000 +1.92	156.60	154.13	154.54	1,008,204
24 Jul 19	154.44000 +0.46	154.86	152.46	153.09	662,280
23 Jul 19	153.98000 +2.17	154.04	151.37	152.96	372,422
22 Jul 19	151.81000 -1.17	153.95	151.30	153.73	829,417
19 Jul 19	152.98000 -1.53	155.26	152.83	154.46	758,398
18 Jul 19	154.50999 +3.56	154.71	149.00	150.89	1,045,601
17 Jul 19	150.95000 +0.91	151.35	149.25	150.51	614,567
16 Jul 19	150.03999 +0.46	151.38	149.35	149.74	413,142
15 Jul 19	149.58000 -1.55	151.85	148.60	151.64	334,471
12 Jul 19	151.13000 +2.17	151.71	148.64	149.59	443,575
11 Jul 19	148.96001 +0.36	149.19	146.08	149.19	301,849
10 Jul 19	148.60001 -1.28	150.56	147.96	150.35	325,186
09 Jul 19	149.88000 -0.39	150.66	147.86	149.72	364,437
08 Jul 19	150.27000 -1.13	152.12	150.11	151.30	593,706
05 Jul 19	151.39999 -1.85	152.35	150.41	152.22	325,239
03 Jul 19	153.25000 +1.78	153.30	150.90	152.12	207,317
02 Jul 19	151.47000 +0.76	151.52	149.02	150.54	389,078
01 Jul 19	150.71001 +3.24	150.89	148.26	149.00	562,186
28 Jun 19	147.47000 +2.38	147.65	145.09	145.09	704,648
27 Jun 19	145.09000 +3.34	145.18	141.56	142.60	421,893
26 Jun 19	141.75000 -0.65	142.38	140.36	142.38	802,716
25 Jun 19	142.39999 -3.53	146.19	142.17	145.52	768,220
24 Jun 19	145.92999 -0.10	146.96	144.72	146.73	609,808
21 Jun 19	146.03000 -2.42	148.66	145.97	148.66	1,150,358
20 Jun 19	148.45000 -0.65	150.42	147.00	150.30	717,507
19 Jun 19	149.10001 -1.56	151.30	148.25	151.05	918,399
18 Jun 19	150.66000 +0.44	153.54	149.37	151.42	482,780
17 Jun 19	150.22000 -2.07	152.51	150.13	152.23	687,295
14 Jun 19	152.28999 +1.68	152.84	149.61	151.39	750,823
13 Jun 19	150.61000 +1.61	150.64	148.68	150.00	579,566
12 Jun 19	149.00000 -0.13	150.00	148.00	149.31	576,292
11 Jun 19	149.13000 +0.07	151.08	148.53	150.50	916,708
10 Jun 19	149.06000 +2.11	149.50	147.23	147.89	529,653
07 Jun 19	146.95000 -0.19	148.83	146.35	147.77	636,978
06 Jun 19	147.14000 +1.61	147.43	144.46	145.32	699,614
05 Jun 19	145.53000 +0.43	146.79	143.33	145.95	556,626
04 Jun 19	145.10001 +6.78	145.14	139.54	139.84	883,514
03 Jun 19	138.32001 +2.77	138.97	134.69	135.44	737,382
31 May 19	135.55000 -5.03	138.18	134.96	138.18	942,364
30 May 19	140.58000 +2.04	140.85	138.47	139.53	511,070
29 May 19	138.53999 -2.91	140.83	137.43	140.83	644,577
28 May 19	141.45000 -4.45	145.88	141.43	145.82	1,020,483
24 May 19	145.89999 +4.19	146.47	142.03	142.40	1,264,635
23 May 19	141.71001 +1.22	141.87	138.26	139.49	933,806
22 May 19	140.49001 -0.54	140.71	138.13	139.73	657,756
21 May 19	141.03000 +3.91	141.04	137.44	137.58	560,228
20 May 19	137.12000 -1.57	137.95	136.59	137.74	691,126
17 May 19	138.69000 -1.62	141.63	138.35	139.27	669,213
16 May 19	140.31000 +4.34	141.49	136.89	137.68	1,248,011
15 May 19	135.97000 +1.76	136.13	131.21	132.89	543,879
14 May 19	134.21001 +3.05	135.12	130.77	131.17	599,603
13 May 19	131.16000 -4.20	133.09	130.05	132.83	774,201
10 May 19	135.36000 +2.52	135.58	130.84	133.03	515,942
09 May 19	132.84000 -1.20	133.78	130.98	132.81	497,071
08 May 19	134.03999 -2.42	136.82	133.95	136.17	400,774
07 May 19	136.46001 -1.32	138.12	134.90	136.63	807,517
06 May 19	137.78000 -1.31	138.34	135.10	136.46	615,687
03 May 19	139.09000 +3.26	139.44	136.11	137.04	413,709
02 May 19	135.83000 +0.48	138.15	135.38	135.59	675,824
01 May 19	135.35001 -0.90	138.49	135.32	136.79	808,145
30 Apr 19	136.25000 +5.69	137.04	133.02	134.37	1,411,839
29 Apr 19	130.56000 +3.56	131.52	126.88	127.21	720,931
26 Apr 19	127.00000 -3.71	130.09	118.25	128.88	1,971,843
25 Apr 19	130.71001 -3.45	134.13	130.14	133.00	1,318,412
24 Apr 19	134.16000 +0.02	134.80	132.47	133.98	1,232,190
23 Apr 19	134.14000 +2.74	134.33	131.54	131.87	880,578
22 Apr 19	131.39999 -0.37	132.18	130.89	131.04	709,922
18 Apr 19	131.77000 +0.90	131.94	130.07	130.65	615,437
17 Apr 19	130.87000 -0.23	132.43	130.38	131.50	395,797
16 Apr 19	131.10001 -0.48	132.52	129.24	131.86	587,542
15 Apr 19	131.58000 -0.55	133.59	131.45	131.80	691,277
12 Apr 19	132.13000 +0.73	133.34	130.75	132.19	467,437
11 Apr 19	131.39999 +0.20	132.06	130.71	130.92	320,861
10 Apr 19	131.20000 -0.11	132.24	129.12	131.00	646,463
09 Apr 19	131.31000 -1.44	132.71	130.64	132.71	595,698
08 Apr 19	132.75000 +1.16	132.83	130.65	131.40	532,123
05 Apr 19	131.59000 +1.90	132.02	129.98	130.25	379,415
04 Apr 19	129.69000 +2.87	129.79	126.42	126.70	532,583
03 Apr 19	126.82000 -0.54	128.25	126.58	128.08	745,072
02 Apr 19	127.36000 -0.52	128.64	127.05	127.52	399,576
01 Apr 19	127.88000 +1.73	128.76	126.51	127.04	537,225
29 Mar 19	126.15000 +0.17	127.44	124.45	125.80	681,503
28 Mar 19	125.98000 -0.15	127.79	124.59	126.40	758,853
27 Mar 19	126.13000 +0.87	127.96	125.19	125.83	1,004,358
26 Mar 19	125.26000 +0.51	126.24	123.30	124.69	875,431
25 Mar 19	124.75000 -0.11	125.75	123.46	124.91	627,602
22 Mar 19	124.86000 -3.28	128.47	124.51	127.66	698,173
21 Mar 19	128.14000 +2.12	128.87	125.68	125.68	522,984
20 Mar 19	126.02000 -1.88	128.19	124.28	127.60	646,845
19 Mar 19	127.90000 -1.61	130.70	127.49	129.76	509,507
18 Mar 19	129.50999 +0.94	129.85	128.13	129.04	545,332
15 Mar 19	128.57001 -0.69	129.87	128.04	129.23	970,482
14 Mar 19	129.25999 -3.74	132.29	128.46	132.05	966,157
13 Mar 19	133.00000 -0.26	133.90	132.74	133.37	680,120
12 Mar 19	133.25999 +0.15	134.06	132.96	133.41	564,062
11 Mar 19	133.11000 +1.03	133.44	131.75	131.81	501,602
08 Mar 19	132.08000 +2.47	132.22	128.79	129.20	1,052,966
07 Mar 19	129.61000 -3.72	132.91	129.04	132.78	1,359,075
06 Mar 19	133.33000 -1.84	136.17	132.85	135.00	650,912
05 Mar 19	135.17000 -3.06	138.32	135.10	137.75	691,997
04 Mar 19	138.23000 +0.75	139.01	136.40	138.34	1,028,388
01 Mar 19	137.48000 +1.36	139.27	136.88	137.71	749,150
28 Feb 19	136.12000 -2.48	138.42	135.77	138.42	599,577
27 Feb 19	138.60001 -1.42	140.38	138.50	140.00	683,332
26 Feb 19	140.02000 -1.38	141.71	139.79	140.55	605,790
25 Feb 19	141.39999 +0.90	142.74	141.10	141.10	707,828
22 Feb 19	140.50000 +0.47	141.26	139.86	140.20	607,992
21 Feb 19	140.03000 +0.26	140.82	138.88	139.77	777,753
20 Feb 19	139.77000 +0.06	141.07	139.12	140.17	811,997
19 Feb 19	139.71001 +0.50	141.16	138.00	138.60	793,757
15 Feb 19	139.21001 +0.41	141.07	138.89	139.80	855,904
14 Feb 19	138.80000 -0.61	139.28	136.83	138.75	888,903
13 Feb 19	139.41000 -3.73	143.17	139.15	143.00	1,144,028
12 Feb 19	143.14000 +5.16	143.97	138.50	138.62	1,781,205
11 Feb 19	137.98000 +2.20	138.46	129.36	135.57	2,428,369
08 Feb 19	135.78000 +7.58	136.82	132.09	136.14	3,807,538
07 Feb 19	128.20000 +0.77	128.97	126.01	127.46	1,723,708
06 Feb 19	127.43000 +0.53	127.72	125.54	126.44	1,220,053
05 Feb 19	126.90000 -0.98	129.48	126.45	127.97	1,608,512
04 Feb 19	127.88000 -0.90	129.10	127.28	128.87	904,931
01 Feb 19	128.78000 -0.01	129.89	127.18	127.79	987,904
31 Jan 19	128.78999 +3.00	128.84	125.28	125.62	1,535,954
30 Jan 19	125.79000 -1.25	127.68	124.40	127.50	1,251,509
29 Jan 19	127.04000 -0.96	128.21	126.13	128.00	1,689,044
28 Jan 19	128.00000 +0.44	128.39	125.88	126.78	891,255
25 Jan 19	127.56000 +0.41	129.17	126.23	128.56	1,117,335
24 Jan 19	127.15000 +2.42	127.22	124.22	124.83	621,885
23 Jan 19	124.73000 -1.99	127.71	123.23	127.41	785,391
22 Jan 19	126.72000 +0.10	127.31	124.00	125.70	1,198,957
18 Jan 19	126.62000 +2.44	126.70	124.02	125.19	738,985
17 Jan 19	124.18000 +1.08	124.68	122.09	122.70	1,173,972
16 Jan 19	123.10000 -0.94	125.28	122.74	124.42	688,376
15 Jan 19	124.04000 -1.97	125.56	121.31	125.00	796,116
14 Jan 19	126.01000 +0.34	127.50	124.55	125.08	865,745
11 Jan 19	125.67000 -0.92	126.01	122.40	123.69	813,311
10 Jan 19	126.59000 -0.82	127.54	125.40	126.81	671,215
09 Jan 19	127.41000 +4.35	128.15	122.74	122.75	1,041,271
08 Jan 19	123.06000 -1.09	125.99	122.33	125.72	895,520
07 Jan 19	124.15000 +2.02	125.86	121.15	122.65	1,033,326
04 Jan 19	122.13000 +5.23	123.57	118.45	118.53	1,041,605
03 Jan 19	116.90000 -1.70	118.31	115.58	117.57	651,586
02 Jan 19	118.60000 +1.64	119.77	114.36	114.94	1,192,433
31 Dec 18	116.96000 -0.24	119.49	115.15	118.07	698,826
28 Dec 18	117.20000 -0.66	119.31	115.76	118.22	762,167
27 Dec 18	117.86000 +0.76	117.86	112.64	115.43	777,471
26 Dec 18	117.10000 +5.79	117.20	109.35	111.62	1,005,982
24 Dec 18	111.31000 -1.90	114.48	110.79	112.05	540,701
21 Dec 18	113.21000 -2.29	118.64	112.82	116.20	1,747,479
20 Dec 18	115.50000 -1.47	118.79	114.30	116.34	1,180,598
19 Dec 18	116.97000 -1.41	123.82	116.46	118.28	1,226,253
18 Dec 18	118.38000 +2.63	119.90	115.93	116.50	1,173,867
17 Dec 18	115.75000 -1.23	119.72	115.00	116.48	938,179
14 Dec 18	116.98000 -1.22	119.47	116.28	117.08	872,763
13 Dec 18	118.20000 -0.71	119.96	117.68	119.53	780,414
12 Dec 18	118.91000 -0.34	122.95	118.83	120.71	1,231,430
11 Dec 18	119.25000 -0.73	122.68	118.69	122.11	999,409
10 Dec 18	119.98000 -0.46	121.37	118.25	120.15	1,233,715
07 Dec 18	120.44000 -2.57	122.50	119.12	122.20	1,114,497
06 Dec 18	123.01000 +1.71	123.20	116.67	118.23	1,487,602
04 Dec 18	121.30000 -5.01	126.86	121.13	125.63	1,091,774
03 Dec 18	126.31000 -1.75	130.68	124.67	130.23	1,725,149
30 Nov 18	128.06000 +0.68	128.28	126.12	127.34	822,434
29 Nov 18	127.38000 -3.51	130.92	126.11	129.85	760,308
28 Nov 18	130.89000 +4.39	131.21	122.75	126.29	1,042,008
27 Nov 18	126.50000 -2.25	129.45	125.75	128.03	811,823
26 Nov 18	128.75000 +1.91	129.91	127.44	128.91	850,160
23 Nov 18	126.84000 +0.49	127.91	125.31	125.85	224,564
21 Nov 18	126.35000 +1.75	128.19	124.60	125.25	683,441
20 Nov 18	124.60000 +0.24	127.48	122.53	122.53	738,717
19 Nov 18	124.36000 +0.84	125.16	122.34	123.90	1,177,349
16 Nov 18	123.52000 -0.21	124.55	122.38	123.44	657,207
15 Nov 18	123.73000 +2.32	124.70	119.09	120.65	1,221,067
14 Nov 18	121.41000 -1.84	125.85	121.26	124.51	1,097,417
13 Nov 18	123.25000 +1.72	125.96	121.85	122.23	1,070,745
12 Nov 18	121.53000 -4.12	125.04	121.35	124.26	887,874
09 Nov 18	125.65000 -1.58	128.76	123.83	127.06	981,134
08 Nov 18	127.23000 +0.84	128.64	123.52	125.26	1,600,323
07 Nov 18	126.39000 -0.16	127.99	124.54	127.99	849,654
06 Nov 18	126.55000 -1.38	129.44	125.90	127.62	1,320,123
05 Nov 18	127.93000 -3.85	132.22	126.87	131.29	1,185,374
02 Nov 18	131.78000 +0.07	133.29	128.54	132.41	1,641,151
01 Nov 18	131.71001 +6.98	132.73	124.91	125.43	2,452,605
31 Oct 18	124.73000 +0.79	128.62	123.21	125.42	2,217,441
30 Oct 18	123.94000 +7.66	124.14	115.39	116.05	3,093,089
29 Oct 18	116.28000 +1.25	119.39	114.89	115.85	5,546,921
26 Oct 18	115.03000 -36.04	126.43	113.45	124.06	9,601,798
25 Oct 18	151.07001 +3.56	151.79	148.51	148.99	1,778,244
24 Oct 18	147.50999 -3.70	153.88	147.28	150.42	1,518,427
23 Oct 18	151.21001 +2.83	151.60	143.68	146.30	1,842,728
22 Oct 18	148.38000 -1.93	151.23	148.10	150.99	939,154
19 Oct 18	150.31000 -1.98	152.48	148.47	152.01	802,158
18 Oct 18	152.28999 -3.66	155.99	151.50	155.54	802,760
17 Oct 18	155.95000 -0.30	156.75	152.56	155.38	1,042,826
16 Oct 18	156.25000 +0.92	156.91	153.61	155.87	1,284,192
15 Oct 18	155.33000 -0.79	157.18	153.92	153.92	1,517,552
12 Oct 18	156.12000 -1.10	159.57	153.88	159.57	1,325,491
11 Oct 18	157.22000 -2.41	161.44	157.16	159.00	843,781
10 Oct 18	159.63000 -1.04	162.96	159.39	161.65	1,201,954
09 Oct 18	160.67000 -8.68	164.77	160.27	162.01	1,319,243
08 Oct 18	169.35001 +1.26	169.59	167.20	168.08	732,789
05 Oct 18	168.09000 -3.02	172.43	167.21	171.19	1,212,658
04 Oct 18	171.11000 +0.26	171.99	169.87	170.06	754,047
03 Oct 18	170.85001 +0.82	172.10	168.13	170.30	1,971,292
02 Oct 18	170.03000 -3.67	174.45	169.57	173.05	1,094,217
01 Oct 18	173.70000 -1.65	176.74	173.59	175.91	730,356
28 Sep 18	175.35001 -3.98	179.74	173.82	179.36	1,023,008
27 Sep 18	179.33000 -1.26	180.80	179.09	180.39	780,518
26 Sep 18	180.59000 -0.79	182.15	180.39	181.68	860,519
25 Sep 18	181.38000 -1.58	183.72	180.98	182.90	723,305
24 Sep 18	182.96001 -3.64	186.77	182.61	185.53	936,419
21 Sep 18	186.60001 +0.42	187.63	185.95	186.53	899,154
20 Sep 18	186.17999 -1.15	188.87	185.50	188.00	1,052,067
19 Sep 18	187.33000 +2.06	189.20	185.78	186.68	816,773
18 Sep 18	185.27000 -1.64	187.60	184.34	186.58	1,173,340
17 Sep 18	186.91000 -0.19	188.83	186.73	187.10	973,232
14 Sep 18	187.10001 +1.21	188.03	185.24	186.60	1,021,214
13 Sep 18	185.89000 +0.33	186.72	183.26	186.31	1,508,356
12 Sep 18	185.56000 -4.18	188.83	183.96	188.02	1,900,141
11 Sep 18	189.74001 -0.03	191.68	188.43	189.75	504,610
10 Sep 18	189.77000 +1.15	190.88	188.21	190.11	548,351
07 Sep 18	188.62000 -2.10	190.94	188.19	189.85	574,299
06 Sep 18	190.72000 -0.28	192.45	190.18	190.30	532,600
05 Sep 18	191.00000 +0.84	192.35	189.27	189.50	578,638
04 Sep 18	190.16000 -1.43	192.26	189.83	191.20	1,020,283
31 Aug 18	191.59000 -1.64	194.19	189.95	193.11	626,558
30 Aug 18	193.23000 -2.75	195.88	192.36	195.51	521,596
29 Aug 18	195.98000 +3.12	196.30	192.00	192.85	699,757
28 Aug 18	192.86000 -0.07	193.64	192.13	193.53	413,095
27 Aug 18	192.92999 +2.52	194.08	190.24	191.21	497,610
24 Aug 18	190.41000 -0.48	191.64	190.12	191.28	715,478
23 Aug 18	190.89000 -2.09	193.78	190.69	193.18	685,421
22 Aug 18	192.98000 -0.43	194.90	191.57	193.01	707,928
21 Aug 18	193.41000 +2.90	193.79	190.27	192.42	669,988
20 Aug 18	190.50999 +0.45	192.45	190.15	190.97	669,464
17 Aug 18	190.06000 +1.94	191.17	187.87	188.44	690,299
16 Aug 18	188.12000 +3.04	189.93	184.91	186.55	1,160,764
15 Aug 18	185.08000 +3.22	185.22	180.45	181.48	1,047,112
14 Aug 18	181.86000 -0.03	184.11	180.74	181.30	710,168
13 Aug 18	181.89000 -0.43	184.16	180.58	182.11	1,159,915
10 Aug 18	182.32001 -1.97	185.98	180.71	183.70	1,099,658
09 Aug 18	184.28999 -1.81	187.42	183.86	186.44	1,130,693
08 Aug 18	186.10001 -0.77	187.75	185.66	186.25	854,315
07 Aug 18	186.87000 -0.16	190.04	186.68	187.58	1,032,079
06 Aug 18	187.03000 +0.42	188.11	186.35	187.45	1,152,833
03 Aug 18	186.61000 +0.19	188.20	185.33	187.09	1,028,578
02 Aug 18	186.42000 -2.97	188.73	185.77	187.58	1,464,923
01 Aug 18	189.39000 +1.03	191.39	188.36	189.00	1,520,850
31 Jul 18	188.36000 +3.66	189.57	184.10	185.70	1,205,612
30 Jul 18	184.70000 +1.64	186.89	182.50	182.53	1,804,408
27 Jul 18	183.06000 +3.75	185.51	177.43	178.53	3,309,155
26 Jul 18	179.31000 -38.06	189.11	177.00	189.11	7,360,529
25 Jul 18	217.37000 -2.18	220.33	214.56	219.79	1,991,928
24 Jul 18	219.55000 +2.27	220.83	216.34	217.41	1,456,762
23 Jul 18	217.28000 -6.95	224.18	216.74	223.18	1,153,293
20 Jul 18	224.23000 +0.98	225.06	221.80	221.80	852,527
19 Jul 18	223.25000 -1.13	224.34	222.66	224.05	660,057
18 Jul 18	224.38000 +0.01	225.61	222.76	224.01	628,615
17 Jul 18	224.37000 +2.85	224.71	220.94	221.00	482,755
16 Jul 18	221.52000 -2.34	224.34	220.51	223.97	889,996
13 Jul 18	223.86000 +0.56	225.66	221.63	223.33	938,529
12 Jul 18	223.30000 -1.54	226.31	220.48	225.86	2,168,611
11 Jul 18	224.84000 +5.77	228.49	217.70	217.83	2,242,372
10 Jul 18	219.07001 -1.77	220.78	217.93	220.78	491,784
09 Jul 18	220.84000 +2.10	222.13	218.70	220.01	425,989
06 Jul 18	218.74001 +1.28	220.31	217.06	217.96	486,208
05 Jul 18	217.46001 +2.43	217.60	214.51	215.27	414,605
03 Jul 18	215.03000 +1.17	216.51	214.46	215.00	405,667
02 Jul 18	213.86000 -0.41	214.20	211.48	212.38	839,688
29 Jun 18	214.27000 +2.93	215.81	210.86	212.36	1,150,079
28 Jun 18	211.34000 -0.56	212.54	208.87	212.54	874,995
27 Jun 18	211.89999 -1.60	214.31	210.43	212.86	1,207,065
26 Jun 18	213.50000 +2.00	214.27	211.32	212.51	604,072
25 Jun 18	211.50000 -0.37	211.87	209.00	211.87	640,434
22 Jun 18	211.87000 +0.96	212.22	208.20	211.06	973,375
21 Jun 18	210.91000 +0.20	212.09	209.87	211.42	784,760
20 Jun 18	210.71001 +0.12	212.59	209.81	211.22	571,613
19 Jun 18	210.59000 +0.44	210.85	207.85	207.85	859,266
18 Jun 18	210.14999 -2.86	212.12	209.55	210.96	976,009
15 Jun 18	213.00999 -1.10	213.13	210.84	212.71	824,345
14 Jun 18	214.11000 +4.50	214.64	209.98	210.00	780,779
13 Jun 18	209.61000 -4.34	214.48	209.46	214.03	903,274
12 Jun 18	213.95000 +2.99	214.20	210.49	210.76	603,571
11 Jun 18	210.96001 +0.52	212.64	210.23	210.77	556,150
08 Jun 18	210.44000 +2.47	210.67	207.52	207.84	446,363
07 Jun 18	207.97000 +2.15	208.22	205.61	205.99	652,707
06 Jun 18	205.82001 +0.02	205.87	202.75	204.84	803,357
05 Jun 18	205.80000 -1.04	207.92	205.62	206.97	527,552
04 Jun 18	206.84000 +2.49	207.40	203.88	205.54	1,071,583
01 Jun 18	204.35001 +0.31	205.71	203.04	204.53	850,022
31 May 18	204.03999 -4.53	208.75	203.87	208.75	861,183
30 May 18	208.57001 -2.07	211.32	207.72	210.91	575,460
29 May 18	210.64000 -2.72	212.27	208.62	211.41	780,882
25 May 18	213.36000 +0.97	215.47	211.55	211.95	799,306
24 May 18	212.39000 -2.48	215.54	210.95	214.36	632,453
23 May 18	214.87000 -0.22	215.93	213.37	214.66	436,873
22 May 18	215.09000 -1.03	217.57	214.70	215.72	780,701
21 May 18	216.12000 -0.03	218.82	215.41	216.99	1,111,083
18 May 18	216.14999 +4.31	217.24	211.26	212.14	1,838,572
17 May 18	211.84000 +1.29	212.59	209.88	210.93	794,382
16 May 18	210.55000 +1.57	210.97	206.74	208.30	887,440
15 May 18	208.98000 -1.66	210.05	207.87	209.96	885,035
14 May 18	210.64000 -2.94	213.89	209.52	213.89	1,502,691
11 May 18	213.58000 +2.05	215.48	210.92	211.53	1,221,291
10 May 18	211.53000 +1.15	213.18	210.51	212.14	598,093
09 May 18	210.38000 -3.05	214.01	209.14	214.01	1,094,899
08 May 18	213.42999 -1.98	217.15	211.89	216.11	773,943
07 May 18	215.41000 -0.95	218.27	214.50	216.60	579,295
04 May 18	216.36000 +0.94	219.39	213.90	213.93	737,701
03 May 18	215.42000 +3.11	215.55	211.49	212.33	932,063
02 May 18	212.31000 -3.55	216.63	212.02	214.81	961,214
01 May 18	215.86000 +5.98	216.22	207.79	209.75	1,302,029
30 Apr 18	209.88000 -7.48	216.48	209.47	214.47	1,861,051
27 Apr 18	217.36000 -9.84	227.71	216.67	220.50	3,139,891
26 Apr 18	227.20000 +0.08	227.80	223.81	227.79	1,132,764
25 Apr 18	227.12000 -0.13	227.98	221.96	227.43	1,032,068
24 Apr 18	227.25000 -8.68	236.49	225.96	236.49	1,316,940
23 Apr 18	235.92999 +0.36	237.19	232.50	236.16	613,938
20 Apr 18	235.57001 -5.41	241.99	235.05	241.45	1,156,690
19 Apr 18	240.98000 -4.96	245.79	238.52	245.45	648,463
18 Apr 18	245.94000 +2.46	247.13	242.33	244.40	645,091
17 Apr 18	243.48000 +3.94	244.14	240.37	241.73	620,539
16 Apr 18	239.53999 +0.34	241.96	238.63	240.77	640,842
13 Apr 18	239.20000 -0.37	241.03	237.95	240.45	399,098
12 Apr 18	239.57001 +1.06	240.69	237.29	238.99	718,063
11 Apr 18	238.50999 -0.32	239.83	236.96	237.15	330,558
10 Apr 18	238.83000 +3.46	240.02	236.09	238.12	475,469
09 Apr 18	235.37000 -0.71	239.47	235.15	238.44	554,068
06 Apr 18	236.08000 -3.42	239.69	234.19	238.36	606,586
05 Apr 18	239.50000 +0.59	241.09	237.25	239.65	852,918
04 Apr 18	238.91000 +8.21	239.10	226.84	227.85	935,187
03 Apr 18	230.70000 +3.09	231.41	228.05	228.31	545,021
02 Apr 18	227.61000 -4.61	232.22	223.99	232.22	778,736
29 Mar 18	232.22000 +3.33	233.61	228.92	230.41	563,688
28 Mar 18	228.89000 +0.99	231.52	227.37	227.90	687,362
27 Mar 18	227.89999 -6.30	235.36	226.62	235.36	1,187,275
26 Mar 18	234.20000 +3.63	237.87	230.95	234.59	917,091
23 Mar 18	230.57001 -9.71	241.60	230.04	240.98	1,157,788
22 Mar 18	240.28000 -6.82	246.98	239.47	246.06	742,087
21 Mar 18	247.10001 +0.31	249.65	245.69	247.18	410,380
20 Mar 18	246.78999 +3.77	247.11	243.01	243.98	669,032
19 Mar 18	243.02000 -4.88	247.80	241.83	247.02	430,450
16 Mar 18	247.89999 +1.50	248.74	245.15	246.25	497,578
15 Mar 18	246.39999 -2.49	250.25	245.57	249.36	426,322
14 Mar 18	248.89000 -1.70	251.69	247.62	251.20	487,367
13 Mar 18	250.59000 +2.66	253.55	248.91	249.81	1,103,903
12 Mar 18	247.92999 +2.93	248.81	245.00	245.00	668,869
09 Mar 18	245.00000 +4.92	245.08	239.79	241.25	590,093
08 Mar 18	240.08000 +2.86	240.64	237.66	237.66	487,540
07 Mar 18	237.22000 -4.07	241.35	236.99	239.15	486,082
06 Mar 18	241.28999 +2.85	241.34	237.89	239.10	629,666
05 Mar 18	238.44000 +1.88	238.90	235.15	235.96	631,916
02 Mar 18	236.56000 -4.54	238.88	233.68	238.54	1,196,514
01 Mar 18	241.10001 +1.22	243.62	237.06	239.87	1,010,943
28 Feb 18	239.88000 -6.66	247.50	239.88	246.78	1,118,553
27 Feb 18	246.53999 -4.00	253.01	246.54	251.10	606,904
26 Feb 18	250.53999 -0.85	252.38	247.87	251.93	564,627
23 Feb 18	251.39000 +2.39	251.58	247.04	250.00	669,069
22 Feb 18	249.00000 +2.60	250.36	246.18	247.13	699,035
21 Feb 18	246.39999 -0.67	250.00	246.01	247.00	592,675
20 Feb 18	247.07001 -2.69	251.88	246.70	250.00	894,306
16 Feb 18	249.75999 -2.74	252.20	249.34	251.80	1,046,496
15 Feb 18	252.50000 -1.00	254.46	250.42	254.46	867,829
14 Feb 18	253.50000 +2.22	253.77	249.23	249.49	670,097
13 Feb 18	251.28000 -3.27	254.35	249.17	253.74	960,813
12 Feb 18	254.55000 +5.09	257.46	248.29	253.02	1,516,711
09 Feb 18	249.46001 -7.11	261.49	238.63	259.00	2,147,035
08 Feb 18	256.57001 -11.09	268.25	255.97	267.12	1,017,331
07 Feb 18	267.66000 -0.39	270.92	266.06	267.04	746,926
06 Feb 18	268.04999 +4.70	268.33	255.61	257.91	1,372,358
05 Feb 18	263.35001 -7.23	271.83	262.77	269.24	857,399
02 Feb 18	270.57999 -5.50	275.93	268.81	274.40	922,430
01 Feb 18	276.07999 -4.98	280.80	275.06	280.27	641,274
31 Jan 18	281.06000 +2.72	281.48	277.16	280.00	645,244
30 Jan 18	278.34000 -0.80	280.65	275.98	276.93	481,657
29 Jan 18	279.14001 -1.55	281.29	278.45	280.12	618,915
26 Jan 18	280.69000 +3.92	281.00	276.79	277.63	655,354
25 Jan 18	276.76999 +2.21	276.95	272.45	274.49	597,568
24 Jan 18	274.56000 -4.25	280.98	274.13	280.08	614,023
23 Jan 18	278.81000 -0.75	280.64	278.08	280.17	573,472
22 Jan 18	279.56000 +0.42	280.80	277.93	279.28	571,135
19 Jan 18	279.14001 +1.01	279.92	276.96	279.15	507,350
18 Jan 18	278.13000 +0.33	278.81	276.89	277.69	326,260
17 Jan 18	277.79999 +3.31	278.31	274.63	276.16	438,826
16 Jan 18	274.48999 +0.42	277.95	274.46	275.71	506,738
12 Jan 18	274.07001 +2.35	274.79	269.92	271.39	667,729
11 Jan 18	271.72000 -0.37	272.93	269.25	272.13	664,679
10 Jan 18	272.09000 -7.70	279.69	270.66	279.40	851,975
09 Jan 18	279.79001 +0.64	282.21	278.44	278.54	612,949
08 Jan 18	279.14999 +2.48	279.41	275.42	276.84	468,600
05 Jan 18	276.67001 +1.41	278.40	274.25	276.42	543,775
04 Jan 18	275.26001 +0.12	277.00	274.62	275.22	373,555
03 Jan 18	275.14001 -0.86	276.87	274.25	275.71	437,002
02 Jan 18	276.00000 +0.10	277.04	273.47	277.04	454,216
29 Dec 17	275.89999 -0.24	278.48	275.80	276.56	310,533
28 Dec 17	276.14001 +2.70	276.50	273.12	273.97	359,373
27 Dec 17	273.44000 -3.01	277.28	273.41	276.38	337,480
26 Dec 17	276.45001 -0.01	277.98	275.87	276.49	332,121
22 Dec 17	276.45999 -1.40	278.58	275.28	276.85	413,871
21 Dec 17	277.85999 +0.31	279.77	277.19	277.95	560,877
20 Dec 17	277.54999 +0.99	279.03	276.01	277.00	516,954
19 Dec 17	276.56000 +1.42	277.60	274.22	275.42	536,693
18 Dec 17	275.14001 +0.43	276.52	271.54	272.51	489,828
15 Dec 17	274.70999 +1.15	275.52	273.20	275.01	618,055
14 Dec 17	273.56000 -1.95	276.47	272.26	274.72	437,379
13 Dec 17	275.51001 +0.17	277.82	274.15	275.23	530,180
12 Dec 17	275.34000 -2.03	279.84	275.20	277.94	577,501
11 Dec 17	277.37000 -3.20	280.49	276.79	280.37	376,644
08 Dec 17	280.57001 +0.25	282.32	279.34	281.44	329,444
07 Dec 17	280.32001 +2.65	281.58	277.02	277.81	414,175
06 Dec 17	277.67001 -3.59	281.57	277.45	280.97	481,193
05 Dec 17	281.26001 -3.39	284.71	279.22	284.12	428,179
04 Dec 17	284.64999 -0.17	286.85	282.93	285.05	870,955
01 Dec 17	284.82001 +2.21	286.29	279.09	283.10	653,556
30 Nov 17	282.60999 +3.51	283.22	278.68	280.17	631,461
29 Nov 17	279.10001 -0.99	280.22	278.46	279.92	367,327
28 Nov 17	280.09000 +4.56	280.46	276.21	276.72	333,096
27 Nov 17	275.53000 -0.02	277.68	274.67	276.60	465,224
24 Nov 17	275.54999 +1.54	275.98	273.28	274.55	146,216
22 Nov 17	274.01001 -0.24	275.48	273.03	274.44	346,564
21 Nov 17	274.25000 -2.49	279.85	273.05	275.64	544,871
20 Nov 17	276.73999 +4.54	278.20	272.75	272.75	715,954
17 Nov 17	272.20001 +1.55	272.46	269.46	270.34	222,964
16 Nov 17	270.64999 +3.55	271.69	267.04	268.13	363,506
15 Nov 17	267.10001 -0.04	268.06	263.89	266.51	394,886
14 Nov 17	267.14001 +2.12	267.63	261.66	263.75	365,293
13 Nov 17	265.01999 +1.17	265.57	263.29	264.03	318,041
10 Nov 17	263.85001 -0.76	265.42	263.43	264.35	274,537
09 Nov 17	264.60999 +1.13	264.85	261.95	262.36	351,860
08 Nov 17	263.48001 +2.56	263.67	259.76	261.10	372,169
07 Nov 17	260.92001 +0.30	261.50	259.21	260.49	252,307
06 Nov 17	260.62000 +3.29	262.06	256.90	258.09	538,299
03 Nov 17	257.32999 -0.46	259.95	256.32	258.11	313,829
02 Nov 17	257.79001 -4.66	262.46	256.36	261.49	597,137
01 Nov 17	262.45001 +0.69	263.31	260.94	261.39	397,285
31 Oct 17	261.76001 -1.20	264.43	261.27	262.48	534,738
30 Oct 17	262.95999 -1.38	264.90	262.08	264.23	799,467
27 Oct 17	264.34000 +1.36	268.46	262.00	262.07	864,829
26 Oct 17	262.98001 -0.17	264.71	261.10	264.71	1,496,561
25 Oct 17	263.14999 -3.36	266.68	261.63	266.68	454,373
24 Oct 17	266.51001 +2.37	267.12	262.33	264.09	584,863
23 Oct 17	264.14001 -0.38	265.98	263.38	265.69	403,822
20 Oct 17	264.51999 +3.48	264.68	261.01	262.21	356,924
19 Oct 17	261.04001 +1.04	262.30	257.79	259.48	488,880
18 Oct 17	260.00000 +1.27	260.69	258.28	258.28	403,047
17 Oct 17	258.73001 +1.55	259.33	257.13	257.30	316,853
16 Oct 17	257.17999 +2.19	257.64	255.00	255.89	217,043
13 Oct 17	254.99001 -3.25	258.15	253.19	257.40	513,814
12 Oct 17	258.23999 +1.18	258.28	256.49	257.05	396,543
11 Oct 17	257.06000 +2.23	257.22	254.26	254.71	341,189
10 Oct 17	254.83000 -1.91	257.97	254.38	257.44	443,667
09 Oct 17	256.73999 -0.03	257.65	256.34	257.19	316,200
06 Oct 17	256.76999 +0.63	257.38	255.11	255.11	419,112
05 Oct 17	256.14001 -0.77	258.36	254.43	258.00	559,552
04 Oct 17	256.91000 +4.89	257.21	251.56	251.80	666,478
03 Oct 17	252.02000 +2.98	252.48	247.97	249.82	1,020,526
02 Oct 17	249.03999 +1.53	251.23	247.51	248.16	794,568
29 Sep 17	247.50999 -0.57	248.63	245.81	247.39	756,333
28 Sep 17	248.08000 +3.11	248.73	245.49	245.49	566,475
27 Sep 17	244.97000 -0.75	247.47	243.75	246.28	399,822
26 Sep 17	245.72000 +0.69	247.94	245.04	245.04	399,947
25 Sep 17	245.03000 -0.64	245.94	243.79	244.87	608,936
22 Sep 17	245.67000 -8.44	248.74	242.49	248.24	1,162,454
21 Sep 17	254.11000 -1.89	256.75	254.03	256.00	297,600
20 Sep 17	256.00000 +1.55	256.22	254.09	254.45	348,382
19 Sep 17	254.45000 +0.11	254.49	251.14	252.57	503,617
18 Sep 17	254.34000 -0.33	258.28	253.69	255.06	615,419
15 Sep 17	254.67000 +0.91	254.79	253.20	253.58	473,350
14 Sep 17	253.75999 -2.61	256.21	253.34	255.87	439,418
13 Sep 17	256.37000 -3.32	259.69	255.59	259.69	328,642
12 Sep 17	259.69000 +1.62	259.84	257.77	258.61	325,374
11 Sep 17	258.07001 +0.15	259.91	256.93	259.00	403,614
08 Sep 17	257.92001 +5.39	258.38	252.22	252.50	603,400
07 Sep 17	252.53000 -3.03	255.88	250.70	255.88	646,026
06 Sep 17	255.56000 +0.80	256.33	253.25	255.04	460,693
05 Sep 17	254.75999 -0.04	255.46	253.98	253.98	466,235
01 Sep 17	254.80000 +1.68	255.54	252.51	253.20	445,592
31 Aug 17	253.12000 +2.27	254.75	252.16	252.45	399,250
30 Aug 17	250.85001 +2.28	251.04	248.09	248.81	316,746
29 Aug 17	248.57001 +1.45	248.63	245.65	245.90	328,839
28 Aug 17	247.12000 +0.06	248.39	246.95	247.58	228,827
25 Aug 17	247.06000 +1.16	248.46	245.43	247.10	299,945
24 Aug 17	245.89999 -2.16	249.29	244.77	248.64	329,901
23 Aug 17	248.06000 -1.52	249.67	245.47	248.60	354,797
22 Aug 17	249.58000 +2.67	250.38	246.72	247.00	310,382
21 Aug 17	246.91000 -2.06	249.16	246.87	248.52	288,384
18 Aug 17	248.97000 +0.87	249.35	246.73	247.52	602,384
17 Aug 17	248.10001 -4.01	252.16	248.06	251.74	488,890
16 Aug 17	252.11000 +2.17	252.76	250.07	250.43	395,149
15 Aug 17	249.94000 +1.37	250.88	248.97	249.68	388,585
14 Aug 17	248.57001 +3.14	249.68	246.11	247.01	443,470
11 Aug 17	245.42999 -0.98	248.50	245.32	246.72	313,026
10 Aug 17	246.41000 -3.27	248.70	246.10	247.91	419,343
09 Aug 17	249.67999 +0.72	250.20	248.19	249.07	372,279
08 Aug 17	248.96001 -0.42	250.74	247.34	249.07	339,904
07 Aug 17	249.38000 -1.50	250.14	247.91	250.01	505,646
04 Aug 17	250.88000 -0.10	252.09	249.21	251.18	267,028
03 Aug 17	250.98000 -0.72	251.81	249.02	251.56	321,268
02 Aug 17	251.70000 -0.37	252.89	250.24	251.72	392,940
01 Aug 17	252.07001 +3.08	252.23	249.59	249.90	718,964
31 Jul 17	248.99001 +0.34	249.92	247.50	249.75	587,653
28 Jul 17	248.64999 +10.31	251.69	242.28	243.57	1,200,720
27 Jul 17	238.34000 -1.79	241.08	236.48	240.21	882,387
26 Jul 17	240.13000 -1.14	244.56	239.35	243.74	637,509
25 Jul 17	241.27000 -2.75	245.00	240.09	245.00	1,108,227
24 Jul 17	244.02000 -1.10	245.73	243.87	244.60	456,667
21 Jul 17	245.12000 +2.54	246.79	241.89	242.24	563,664
20 Jul 17	242.58000 -5.31	248.54	241.70	248.54	667,880
19 Jul 17	247.89000 +1.01	249.20	247.20	247.20	429,033
18 Jul 17	246.88000 -1.31	249.30	246.01	248.00	310,290
17 Jul 17	248.19000 +0.58	248.57	246.53	247.68	217,509
14 Jul 17	247.61000 -0.41	249.07	246.77	248.37	310,221
13 Jul 17	248.02000 +0.16	249.61	247.31	247.79	245,717
12 Jul 17	247.86000 +1.33	249.25	246.28	247.72	394,344
11 Jul 17	246.53000 -0.11	246.78	244.89	246.68	350,697
10 Jul 17	246.64000 +0.89	247.27	245.02	245.92	368,057
07 Jul 17	245.75000 +4.08	247.33	242.65	242.77	368,663
06 Jul 17	241.67000 -2.09	244.32	241.04	242.39	273,678
05 Jul 17	243.75999 +2.69	243.96	240.56	241.71	253,336
03 Jul 17	241.07001 -0.62	242.38	240.37	242.37	224,363
30 Jun 17	241.69000 +1.98	242.85	239.83	240.51	324,063
29 Jun 17	239.71001 -4.23	244.02	237.47	243.00	571,205
28 Jun 17	243.94000 +0.31	244.88	243.39	244.88	395,039
27 Jun 17	243.63000 -3.02	246.79	243.44	246.53	239,035
26 Jun 17	246.64999 +0.15	248.24	245.93	247.55	297,884
23 Jun 17	246.50000 +3.80	246.74	243.11	244.25	927,059
22 Jun 17	242.70000 -0.22	243.18	240.68	242.70	321,132
21 Jun 17	242.92000 -0.09	243.20	241.30	243.20	391,233
20 Jun 17	243.00999 -0.87	244.85	241.86	243.90	227,742
19 Jun 17	243.88000 +1.95	244.50	242.19	242.38	179,541
16 Jun 17	241.92999 -0.56	242.94	238.89	242.94	349,104
15 Jun 17	242.49001 -1.30	243.37	240.94	242.97	280,360
14 Jun 17	243.78999 +1.84	245.90	242.07	243.44	546,467
13 Jun 17	241.95000 +2.41	242.33	239.16	239.75	338,228
12 Jun 17	239.53999 -0.62	240.52	238.02	239.52	290,024
09 Jun 17	240.16000 +0.95	241.43	238.89	239.50	250,076
08 Jun 17	239.21001 -0.97	241.10	237.69	240.18	289,534
07 Jun 17	240.17999 +0.46	241.23	239.17	240.46	260,413
06 Jun 17	239.72000 -0.50	240.61	238.37	239.00	297,402
05 Jun 17	240.22000 +0.82	240.32	238.58	239.89	247,509
02 Jun 17	239.39999 +0.42	240.00	238.48	239.07	313,246
01 Jun 17	238.98000 -0.32	240.59	237.66	239.08	574,698
31 May 17	239.30000 +2.05	239.43	236.37	238.48	511,695
30 May 17	237.25000 +1.36	237.63	234.78	235.83	219,680
26 May 17	235.89000 -1.09	237.13	235.18	236.35	258,030
25 May 17	236.98000 +1.44	238.47	235.92	236.86	419,335
24 May 17	235.53999 +2.67	235.80	231.93	232.97	414,935
23 May 17	232.87000 +1.29	234.50	231.86	232.53	673,626
22 May 17	231.58000 +1.56	232.00	230.55	230.65	200,210
19 May 17	230.02000 +1.54	231.11	228.48	228.94	396,445
18 May 17	228.48000 -0.27	229.70	226.65	228.49	343,866
17 May 17	228.75000 -2.52	231.27	227.71	231.27	530,701
16 May 17	231.27000 -0.93	233.65	231.10	233.37	487,870
15 May 17	232.20000 +1.67	233.36	230.16	231.05	448,412
12 May 17	230.53000 -4.28	234.48	229.92	234.30	414,036
11 May 17	234.81000 +1.11	234.97	231.46	232.70	403,288
10 May 17	233.70000 -0.69	234.93	232.57	233.60	290,439
09 May 17	234.39000 +0.30	235.30	233.83	234.14	325,768
08 May 17	234.09000 +1.89	235.12	232.06	234.12	463,024
05 May 17	232.20000 -0.36	233.92	231.99	232.71	297,984
04 May 17	232.56000 +2.64	232.65	230.42	230.60	547,593
03 May 17	229.92000 -2.05	232.39	228.80	231.37	484,713
02 May 17	231.97000 -2.71	235.11	231.73	234.68	564,724
01 May 17	234.67999 -0.11	236.04	233.06	235.95	539,611
28 Apr 17	234.78999 -4.09	236.37	227.99	230.00	1,743,236
27 Apr 17	238.88000 +0.53	241.02	237.06	238.46	851,726
26 Apr 17	238.35001 -0.07	240.08	238.02	239.10	606,590
25 Apr 17	238.42000 +2.64	240.20	236.83	236.83	508,536
24 Apr 17	235.78000 +0.85	238.16	234.74	237.75	499,430
21 Apr 17	234.92999 -1.36	237.02	234.77	236.43	708,839
20 Apr 17	236.28999 +2.07	237.58	234.95	235.38	447,706
19 Apr 17	234.22000 +2.56	234.99	231.80	233.14	519,264
18 Apr 17	231.66000 -0.82	232.27	229.95	231.26	330,419
17 Apr 17	232.48000 +2.73	232.49	229.43	230.38	301,830
13 Apr 17	229.75000 -0.71	230.92	228.84	229.95	358,171
12 Apr 17	230.46001 +0.53	233.86	228.93	232.05	389,856
11 Apr 17	229.92999 +1.25	230.08	227.06	228.79	308,968
10 Apr 17	228.67999 +0.33	229.55	227.98	228.31	291,502
07 Apr 17	228.35001 -0.04	229.01	227.50	228.26	364,281
06 Apr 17	228.39000 +1.24	229.86	226.57	227.45	351,783
05 Apr 17	227.14999 -0.70	230.38	226.82	228.87	331,145
04 Apr 17	227.85001 -0.48	229.29	226.81	228.13	425,069
03 Apr 17	228.33000 -1.16	231.08	226.66	229.92	423,045
31 Mar 17	229.49001 +0.58	230.29	227.67	228.87	401,244
30 Mar 17	228.91000 -1.05	232.14	228.84	229.84	397,167
29 Mar 17	229.96001 +1.97	230.21	226.42	226.82	473,676
28 Mar 17	227.99001 +0.36	228.85	226.03	227.32	438,659
27 Mar 17	227.63000 +0.61	228.07	223.84	224.74	330,598
24 Mar 17	227.02000 -2.36	230.06	225.53	229.57	732,175
23 Mar 17	229.38000 +1.46	230.81	227.95	228.30	296,274
22 Mar 17	227.92000 -1.50	228.17	224.01	227.45	693,963
21 Mar 17	229.42000 -2.48	232.20	229.07	232.18	341,554
20 Mar 17	231.89999 +1.70	231.99	228.97	230.83	848,131
17 Mar 17	230.20000 -1.20	231.55	229.20	231.23	665,193
16 Mar 17	231.39999 +0.40	233.57	230.16	231.00	626,731
15 Mar 17	231.00000 +1.08	231.62	228.53	231.00	525,177
14 Mar 17	229.92000 -1.15	231.19	228.94	229.46	267,495
13 Mar 17	231.07001 +0.68	231.47	229.28	230.27	308,531
10 Mar 17	230.39000 +2.26	230.98	228.94	229.51	344,504
09 Mar 17	228.13000 -1.44	230.55	226.74	229.20	332,978
08 Mar 17	229.57001 +2.27	230.89	227.00	227.90	360,129
07 Mar 17	227.30000 -0.74	229.36	226.24	227.93	345,104
06 Mar 17	228.03999 -1.63	229.76	226.74	227.78	396,890
03 Mar 17	229.67000 -0.48	232.45	229.25	230.57	368,804
02 Mar 17	230.14999 -1.38	232.46	229.71	230.40	354,921
01 Mar 17	231.53000 +5.17	233.70	228.26	229.31	546,969
28 Feb 17	226.36000 -1.72	228.52	226.06	228.02	489,079
27 Feb 17	228.08000 +2.12	228.30	224.33	225.26	461,006
24 Feb 17	225.96001 +0.65	226.23	223.37	224.92	343,668
23 Feb 17	225.31000 +0.26	226.58	224.45	226.17	394,802
22 Feb 17	225.05000 +0.51	226.15	223.56	225.02	532,562
21 Feb 17	224.53999 +2.99	224.88	219.53	222.08	603,479
17 Feb 17	221.55000 -0.23	222.00	219.22	221.37	470,703
16 Feb 17	221.78000 -1.20	224.01	220.24	223.20	421,657
15 Feb 17	222.98000 -1.25	224.98	222.41	224.00	459,025
14 Feb 17	224.23000 +0.43	224.30	222.19	223.39	540,692
13 Feb 17	223.80000 +1.08	225.53	222.68	224.41	688,412
10 Feb 17	222.72000 +7.95	224.17	209.90	212.50	2,023,906
09 Feb 17	214.77000 +0.67	215.37	211.13	214.10	999,180
08 Feb 17	214.10001 +0.10	215.50	213.47	214.27	458,141
07 Feb 17	214.00000 +0.62	216.18	213.75	214.46	566,719
06 Feb 17	213.38000 -2.01	216.48	212.77	214.46	749,001
03 Feb 17	215.39000 -0.64	217.51	214.83	216.31	455,780
02 Feb 17	216.03000 +0.16	216.98	214.80	215.58	558,626
01 Feb 17	215.87000 +0.03	217.25	213.07	215.85	493,414
31 Jan 17	215.84000 +0.38	216.42	213.43	215.63	558,078
30 Jan 17	215.46001 +0.29	216.08	212.13	213.42	485,257
27 Jan 17	215.17000 -0.28	215.29	214.04	214.88	334,973
26 Jan 17	215.45000 +0.07	216.52	213.89	215.33	417,836
25 Jan 17	215.38000 +0.51	217.96	215.19	215.63	942,908
24 Jan 17	214.87000 +5.35	215.99	210.63	210.63	1,027,693
23 Jan 17	209.52000 +2.38	210.30	206.74	207.08	892,028
20 Jan 17	207.14000 +1.24	208.01	206.40	206.40	617,529
19 Jan 17	205.89999 +1.81	210.21	204.51	204.51	863,297
18 Jan 17	204.09000 +2.28	204.60	201.53	202.17	777,658
17 Jan 17	201.81000 -0.60	202.67	200.74	201.73	457,560
13 Jan 17	202.41000 +0.67	203.13	201.11	201.62	387,872
12 Jan 17	201.74001 -0.46	202.04	199.90	200.96	468,566
11 Jan 17	202.20000 -0.98	204.16	200.84	203.82	494,400
10 Jan 17	203.17999 -0.55	205.52	203.00	203.14	520,080
09 Jan 17	203.73000 -0.71	205.77	203.52	205.28	458,323
06 Jan 17	204.44000 +0.09	206.37	203.32	204.55	590,923
05 Jan 17	204.35001 -1.53	206.18	203.09	205.45	540,523
04 Jan 17	205.88000 +4.13	206.41	202.00	202.00	544,649
03 Jan 17	201.75000 +2.07	204.15	200.08	201.68	492,807
30 Dec 16	199.67999 -2.46	203.16	198.45	203.16	440,418
29 Dec 16	202.14000 +0.37	202.52	201.18	201.71	210,523
28 Dec 16	201.77000 -1.96	204.77	201.61	204.77	224,989
27 Dec 16	203.73000 +0.02	205.13	203.12	204.50	283,206
23 Dec 16	203.71001 +0.72	204.11	202.78	203.60	247,986
22 Dec 16	202.99001 -1.88	205.90	202.40	205.13	353,465
21 Dec 16	204.87000 +3.71	205.91	201.61	201.61	577,204
20 Dec 16	201.16000 +1.55	202.10	199.47	200.06	469,547
19 Dec 16	199.61000 +2.61	200.96	197.05	198.01	478,330
16 Dec 16	197.00000 -0.74	199.47	196.50	198.24	760,123
15 Dec 16	197.74001 -1.90	202.40	197.46	199.88	614,402
14 Dec 16	199.64000 -1.62	202.95	198.96	201.22	529,894
13 Dec 16	201.25999 +2.62	202.89	200.65	201.98	573,261
12 Dec 16	198.64000 -1.22	199.54	196.59	199.29	436,284
09 Dec 16	199.86000 -1.41	201.51	198.90	201.51	421,527
08 Dec 16	201.27000 +1.30	202.60	199.17	199.57	536,268
07 Dec 16	199.97000 +4.97	200.17	194.41	195.01	556,221
06 Dec 16	195.00000 +0.04	196.59	193.59	195.75	448,576
05 Dec 16	194.96001 +4.96	195.27	190.92	192.03	826,967
02 Dec 16	190.00000 -1.48	192.96	189.44	191.88	763,363
01 Dec 16	191.48000 -5.96	199.15	190.97	197.51	843,664
30 Nov 16	197.44000 -2.66	201.48	197.44	199.91	497,809
29 Nov 16	200.10001 +0.73	201.60	199.17	199.94	354,715
28 Nov 16	199.37000 -1.63	200.99	198.31	200.36	411,358
25 Nov 16	201.00000 +0.30	201.75	199.61	201.01	127,695
23 Nov 16	200.70000 +0.51	201.58	198.57	199.95	331,372
22 Nov 16	200.19000 +0.44	200.75	198.58	200.58	502,641
21 Nov 16	199.75000 -0.22	201.69	198.71	200.66	484,820
18 Nov 16	199.97000 -0.30	200.40	198.98	200.39	875,198
17 Nov 16	200.27000 +2.71	200.51	197.49	198.62	772,816
16 Nov 16	197.56000 +0.40	198.15	195.59	196.64	810,234
15 Nov 16	197.16000 -0.09	201.23	195.99	199.55	1,392,256
14 Nov 16	197.25000 -2.36	202.43	196.88	201.04	972,688
11 Nov 16	199.61000 -2.77	204.30	199.00	202.29	1,108,163
10 Nov 16	202.38000 +4.61	205.26	198.21	199.11	1,298,905
09 Nov 16	197.77000 +2.58	198.58	191.03	191.67	929,959
08 Nov 16	195.19000 +0.46	196.08	192.37	193.82	532,664
07 Nov 16	194.73000 +3.98	196.28	191.26	192.95	1,249,203
04 Nov 16	190.75000 +13.77	193.01	184.14	186.10	2,427,598
03 Nov 16	176.98000 -1.61	179.86	175.52	179.60	1,177,114
02 Nov 16	178.59000 -0.39	182.49	178.00	178.21	1,221,924
01 Nov 16	178.98000 -5.32	184.38	177.81	183.43	1,659,876
31 Oct 16	184.30000 -0.40	186.11	184.11	185.44	626,260
28 Oct 16	184.70000 -0.99	188.30	184.43	185.58	629,797
27 Oct 16	185.69000 -1.10	187.78	182.68	186.99	824,014
26 Oct 16	186.78999 +0.89	188.50	185.39	185.39	522,381
25 Oct 16	185.89999 -12.40	197.65	185.71	197.14	1,286,378
24 Oct 16	198.30000 +1.43	200.53	197.74	198.38	393,343
21 Oct 16	196.87000 +0.30	197.59	194.09	194.95	394,176
20 Oct 16	196.57001 +1.17	197.05	194.06	195.10	407,073
19 Oct 16	195.39999 -0.17	196.72	194.04	196.39	370,793
18 Oct 16	195.57001 -0.06	197.87	195.18	197.87	279,225
17 Oct 16	195.63000 -0.83	196.89	194.71	196.01	314,295
14 Oct 16	196.46001 +1.56	198.10	196.15	196.65	514,665
13 Oct 16	194.89999 -0.30	196.02	193.36	193.79	572,238
12 Oct 16	195.20000 +3.21	196.37	193.50	194.27	706,401
11 Oct 16	191.99001 -5.91	197.71	191.89	197.06	622,949
10 Oct 16	197.89999 +0.13	199.80	197.50	198.52	232,974
07 Oct 16	197.77000 -3.09	201.11	196.67	201.11	426,052
06 Oct 16	200.86000 +1.03	201.75	198.92	199.69	448,067
05 Oct 16	199.83000 +1.24	200.81	198.29	199.18	388,973
04 Oct 16	198.59000 -0.32	201.02	196.59	196.59	472,392
03 Oct 16	198.91000 -1.43	200.80	198.20	199.47	408,534
30 Sep 16	200.34000 +1.48	201.12	198.22	200.03	869,101
29 Sep 16	198.86000 -2.66	201.68	197.70	201.18	1,111,331
28 Sep 16	201.52000 -1.35	202.94	199.71	202.94	692,232
27 Sep 16	202.87000 +0.33	203.46	201.93	202.61	799,785
26 Sep 16	202.53999 -3.21	205.04	202.42	204.58	517,093
23 Sep 16	205.75000 -0.93	206.53	203.43	203.69	641,206
22 Sep 16	206.67999 +0.26	208.26	206.02	208.23	418,810
21 Sep 16	206.42000 +0.32	206.83	202.96	206.73	500,400
20 Sep 16	206.10001 -0.27	207.98	205.48	207.98	287,432
19 Sep 16	206.37000 +0.95	208.20	205.71	206.48	472,991
16 Sep 16	205.42000 -1.12	205.70	203.85	205.57	515,590
15 Sep 16	206.53999 +2.67	207.04	203.37	203.97	331,171
14 Sep 16	203.87000 +0.22	205.16	202.84	203.61	348,913
13 Sep 16	203.64999 -2.70	205.65	201.88	204.75	599,640
12 Sep 16	206.35001 +2.82	206.90	201.31	201.87	387,678
09 Sep 16	203.53000 -7.85	210.30	203.53	209.26	540,783
08 Sep 16	211.38000 -4.84	216.02	211.38	215.81	648,711
07 Sep 16	216.22000 +1.27	216.58	213.57	214.79	679,697
06 Sep 16	214.95000 +0.98	214.98	212.40	214.46	381,520
02 Sep 16	213.97000 +1.22	214.56	212.99	213.99	300,657
01 Sep 16	212.75000 -0.03	213.55	210.71	212.86	409,582
31 Aug 16	212.78000 +1.09	213.25	210.66	211.20	440,585
30 Aug 16	211.69000 +0.46	212.20	210.89	211.57	311,393
29 Aug 16	211.23000 +1.54	211.96	210.17	210.25	244,189
26 Aug 16	209.69000 -1.44	212.70	208.59	211.53	422,073
25 Aug 16	211.13000 +0.74	211.91	209.80	209.96	340,790
24 Aug 16	210.39000 -2.69	212.53	209.68	212.53	396,751
23 Aug 16	213.08000 +2.75	213.97	211.38	211.73	397,054
22 Aug 16	210.33000 +0.14	210.75	208.75	210.19	250,641
19 Aug 16	210.19000 +0.40	210.99	208.47	208.85	323,985
18 Aug 16	209.78999 +0.61	210.93	207.57	209.26	388,314
17 Aug 16	209.17999 -1.28	209.94	207.07	209.88	420,202
16 Aug 16	210.46001 -2.31	213.30	210.30	212.41	365,175
15 Aug 16	212.77000 +0.81	213.57	211.98	212.00	334,531
12 Aug 16	211.96001 +0.13	212.37	210.36	211.79	329,588
11 Aug 16	211.83000 -0.01	213.15	211.36	212.30	468,281
10 Aug 16	211.84000 -0.55	213.03	210.51	212.52	326,978
09 Aug 16	212.39000 -0.64	214.81	211.70	213.39	491,109
08 Aug 16	213.03000 -0.99	214.93	212.79	214.02	549,906
05 Aug 16	214.02000 +6.32	214.05	210.38	211.11	1,202,165
04 Aug 16	207.70000 -0.88	208.59	206.16	208.58	848,726
03 Aug 16	208.58000 +0.29	208.58	206.42	207.76	620,910
02 Aug 16	208.28999 -1.62	211.50	206.73	209.94	576,012
01 Aug 16	209.91000 +0.97	210.60	206.82	209.11	715,023
29 Jul 16	208.94000 +1.94	209.42	205.96	206.74	689,338
28 Jul 16	207.00000 +2.13	207.27	204.90	204.90	611,600
27 Jul 16	204.87000 -0.19	208.47	203.69	206.07	479,019
26 Jul 16	205.06000 +0.26	205.21	202.72	204.77	299,630
25 Jul 16	204.80000 +1.73	204.90	201.55	203.45	532,150
22 Jul 16	203.07001 +4.19	203.18	198.53	199.50	560,372
21 Jul 16	198.88000 -2.29	201.47	198.13	201.01	549,461
20 Jul 16	201.17000 +2.35	202.28	198.11	199.75	438,236
19 Jul 16	198.82001 -0.94	200.46	197.88	199.62	333,536
18 Jul 16	199.75999 -0.20	200.82	199.14	200.63	377,898
15 Jul 16	199.96001 +2.53	200.44	197.05	198.18	526,139
14 Jul 16	197.42999 +0.77	198.48	196.58	198.44	257,855
13 Jul 16	196.66000 +0.84	197.13	195.11	197.13	358,819
12 Jul 16	195.82001 -0.04	197.77	195.77	197.77	386,576
11 Jul 16	195.86000 +1.66	196.40	194.59	194.98	353,786
08 Jul 16	194.20000 +5.00	195.78	191.23	191.23	420,611
07 Jul 16	189.20000 +0.77	190.04	187.05	188.79	376,019
06 Jul 16	188.42999 +2.24	188.56	183.90	185.48	462,391
05 Jul 16	186.19000 -3.18	188.42	184.49	187.62	495,010
01 Jul 16	189.37000 -0.39	192.00	187.39	189.79	497,954
30 Jun 16	189.75999 +1.53	190.36	186.51	188.95	554,867
29 Jun 16	188.23000 +3.81	189.12	184.92	186.40	525,672
28 Jun 16	184.42000 +6.46	184.42	180.71	181.51	481,992
27 Jun 16	177.96001 -7.52	184.29	177.34	183.11	784,890
24 Jun 16	185.48000 -12.37	190.80	184.52	190.01	1,166,346
23 Jun 16	197.85001 +2.55	197.95	195.87	197.52	286,884
22 Jun 16	195.30000 -0.93	197.52	195.12	196.07	318,583
21 Jun 16	196.23000 +0.57	197.18	195.18	196.69	251,519
20 Jun 16	195.66000 +3.22	198.38	192.76	195.01	367,466
17 Jun 16	192.44000 -0.37	193.67	191.19	192.74	490,611
16 Jun 16	192.81000 +0.04	193.16	190.36	191.53	280,702
15 Jun 16	192.77000 +1.18	194.58	191.75	192.51	357,790
14 Jun 16	191.59000 -1.00	193.01	189.66	191.65	497,022
13 Jun 16	192.59000 -2.69	195.46	192.55	194.03	390,520
10 Jun 16	195.28000 -4.19	199.29	194.86	198.09	325,657
09 Jun 16	199.47000 -1.56	200.69	198.56	200.00	314,758
08 Jun 16	201.03000 +0.47	201.78	200.05	200.61	400,717
07 Jun 16	200.56000 +3.35	201.41	197.27	197.76	582,269
06 Jun 16	197.21001 -1.29	199.52	196.19	199.52	345,879
03 Jun 16	198.50000 -0.61	199.11	196.48	198.57	358,039
02 Jun 16	199.11000 +0.96	199.11	196.85	197.96	310,174
01 Jun 16	198.14999 +1.46	198.25	195.28	195.37	470,484
31 May 16	196.69000 -0.95	198.19	195.55	197.69	496,711
27 May 16	197.64000 +1.64	198.09	196.09	196.10	316,358
26 May 16	196.00000 -0.40	197.00	195.51	196.64	286,326
25 May 16	196.39999 -0.43	198.11	196.21	197.12	416,762
24 May 16	196.83000 +4.39	197.52	193.05	193.53	555,192
23 May 16	192.44000 -0.64	193.43	192.07	193.11	296,784
20 May 16	193.08000 +1.91	194.93	192.20	192.54	395,449
19 May 16	191.17000 -1.22	193.29	189.55	191.51	361,224
18 May 16	192.39000 -1.10	195.02	191.54	192.89	494,315
17 May 16	193.49001 -1.04	195.65	191.84	194.26	653,616
16 May 16	194.53000 +0.11	195.69	193.65	194.96	456,972
13 May 16	194.42000 -1.56	197.53	193.85	195.58	320,104
12 May 16	195.98000 -0.65	197.74	194.14	197.74	478,966
11 May 16	196.63000 -3.92	200.63	196.34	199.90	504,094
10 May 16	200.55000 +4.59	200.57	196.39	196.39	608,048
09 May 16	195.96001 +0.38	198.04	195.51	196.12	540,977
06 May 16	195.58000 +2.05	199.53	192.32	194.10	1,188,352
05 May 16	193.53000 +0.81	196.07	192.21	192.40	978,730
04 May 16	192.72000 -0.46	193.50	190.93	191.84	693,502
03 May 16	193.17999 -2.87	195.20	192.64	194.50	882,557
02 May 16	196.05000 +3.42	196.68	193.12	194.11	674,020
29 Apr 16	192.63000 -0.20	193.32	190.16	192.74	552,581
28 Apr 16	192.83000 -4.45	196.98	192.38	195.59	478,737
27 Apr 16	197.28000 -0.61	198.52	195.64	197.99	503,990
26 Apr 16	197.89000 +0.33	198.84	195.79	198.63	449,407
25 Apr 16	197.56000 +1.34	198.32	195.83	197.00	631,064
22 Apr 16	196.22000 -0.58	198.50	195.18	196.80	557,864
21 Apr 16	196.80000 -2.92	200.41	196.67	199.36	335,173
20 Apr 16	199.72000 +1.83	200.77	196.77	198.04	411,808
19 Apr 16	197.89000 -0.13	199.43	195.58	199.35	403,326
18 Apr 16	198.02000 +0.98	198.80	195.87	196.68	279,344
15 Apr 16	197.03999 +0.35	197.76	195.42	196.99	399,529
14 Apr 16	196.69000 -1.50	198.82	196.37	198.47	464,363
13 Apr 16	198.19000 +2.92	198.84	196.08	196.82	368,449
12 Apr 16	195.27000 +0.90	196.72	193.84	194.29	337,131
11 Apr 16	194.37000 +0.45	197.41	194.37	194.58	558,531
08 Apr 16	193.92000 +2.14	195.90	192.86	193.71	505,410
07 Apr 16	191.78000 -0.74	193.75	190.35	192.17	558,747
06 Apr 16	192.52000 +3.30	193.18	188.41	189.41	439,908
05 Apr 16	189.22000 -0.68	189.65	186.16	188.00	373,836
04 Apr 16	189.89999 -2.51	192.62	189.64	192.62	352,146
01 Apr 16	192.41000 +1.51	192.62	189.53	190.20	456,944
31 Mar 16	190.89999 -0.22	192.07	189.34	190.90	498,284
30 Mar 16	191.12000 -1.31	193.59	190.33	193.31	465,690
29 Mar 16	192.42999 +3.58	192.80	187.66	188.89	1,017,302
28 Mar 16	188.85001 +2.03	189.98	185.59	186.90	539,113
24 Mar 16	186.82001 +0.51	187.05	184.43	185.07	370,277
23 Mar 16	186.31000 -1.72	187.77	185.84	187.77	494,137
22 Mar 16	188.03000 -0.47	189.39	186.22	188.37	460,197
21 Mar 16	188.50000 +0.02	190.08	187.67	188.60	473,070
18 Mar 16	188.48000 +1.98	190.29	186.97	187.02	781,313
17 Mar 16	186.50000 +3.14	186.59	182.72	183.40	620,919
16 Mar 16	183.36000 +0.50	184.13	180.44	182.49	415,715
15 Mar 16	182.86000 -2.44	185.38	181.54	181.70	593,262
14 Mar 16	185.30000 +0.06	186.11	183.76	184.32	510,697
11 Mar 16	185.24001 +4.95	185.71	180.71	181.68	667,761
10 Mar 16	180.28999 +0.29	182.63	178.06	180.92	519,283
09 Mar 16	180.00000 +0.61	181.33	177.79	180.70	579,469
08 Mar 16	179.39000 -1.56	180.66	176.59	180.31	707,517
07 Mar 16	180.95000 -5.87	186.53	180.60	185.46	980,035
04 Mar 16	186.82001 -0.07	189.76	185.42	186.50	677,930
03 Mar 16	186.89000 +0.84	187.48	184.87	185.19	824,095
02 Mar 16	186.05000 +1.19	186.21	183.35	184.53	699,574
01 Mar 16	184.86000 +5.13	185.52	180.60	182.06	805,013
29 Feb 16	179.73000 +1.24	182.96	178.50	178.74	1,204,549
26 Feb 16	178.49001 +7.45	179.60	175.04	175.04	1,666,846
25 Feb 16	171.03999 +0.37	173.37	166.97	170.43	1,189,267
24 Feb 16	170.67000 +4.09	171.24	163.26	164.30	978,502
23 Feb 16	166.58000 +0.11	167.42	165.13	165.79	638,472
22 Feb 16	166.47000 +0.79	167.84	164.92	166.25	695,903
19 Feb 16	165.67999 +2.61	166.56	161.31	162.59	698,762
18 Feb 16	163.07001 +0.00	164.29	160.99	163.08	614,799
17 Feb 16	163.07001 +3.55	164.20	159.95	160.41	764,626
16 Feb 16	159.52000 +4.31	159.89	154.89	157.55	964,722
12 Feb 16	155.21001 +2.39	155.63	152.85	155.40	689,369
11 Feb 16	152.82001 -5.04	156.66	151.30	155.51	718,297
10 Feb 16	157.86000 +4.16	159.48	154.35	155.48	827,542
09 Feb 16	153.70000 +1.92	155.79	148.56	149.72	1,140,840
08 Feb 16	151.78000 -8.14	158.20	149.43	157.73	1,047,828
05 Feb 16	159.92000 -5.11	164.96	159.45	164.94	651,920
04 Feb 16	165.03000 +3.54	165.73	160.66	161.27	666,227
03 Feb 16	161.49001 -1.67	165.38	157.66	165.00	905,915
02 Feb 16	163.16000 -4.46	166.95	162.60	166.69	594,549
01 Feb 16	167.62000 +1.21	168.40	163.73	166.01	670,859
29 Jan 16	166.41000 +3.03	166.53	163.65	164.26	926,524
28 Jan 16	163.38000 -1.31	167.71	162.70	166.12	580,533
27 Jan 16	164.69000 -1.68	167.67	163.57	165.99	505,839
26 Jan 16	166.37000 +1.94	167.79	164.19	165.27	492,314
25 Jan 16	164.42999 -2.56	167.07	164.20	166.06	538,994
22 Jan 16	166.99001 +1.74	170.33	165.29	168.00	642,320
21 Jan 16	165.25000 +2.69	166.93	162.20	163.09	977,434
20 Jan 16	162.56000 -0.78	164.78	153.15	160.25	1,406,487
19 Jan 16	163.34000 -2.10	168.35	161.40	166.73	842,845
15 Jan 16	165.44000 -5.13	168.17	163.16	166.50	764,246
14 Jan 16	170.57001 +1.07	172.36	167.01	169.66	780,957
13 Jan 16	169.50000 -9.47	182.00	169.10	179.42	670,757
12 Jan 16	178.97000 +3.29	180.34	174.76	177.54	585,266
11 Jan 16	175.67999 -1.14	179.23	173.43	177.59	861,148
08 Jan 16	176.82001 +0.07	179.09	176.38	177.78	954,404
07 Jan 16	176.75000 -5.37	181.18	175.82	178.44	709,947
06 Jan 16	182.12000 -3.93	185.24	180.49	183.08	580,267
05 Jan 16	186.05000 -0.40	188.32	185.40	187.37	602,349
04 Jan 16	186.45000 -2.94	189.00	183.40	189.00	799,701
31 Dec 15	189.39000 -0.50	191.10	188.78	189.29	404,941
30 Dec 15	189.89000 -2.62	193.93	189.78	192.01	380,989
29 Dec 15	192.50999 +2.07	192.99	190.70	191.46	346,216
28 Dec 15	190.44000 -0.27	190.91	187.40	189.61	343,197
24 Dec 15	190.71001 -1.82	192.95	190.52	192.13	227,909
23 Dec 15	192.53000 +2.77	192.77	189.61	190.77	483,962
22 Dec 15	189.75999 +0.31	190.57	187.79	190.16	371,451
21 Dec 15	189.45000 +1.43	191.08	187.58	188.61	472,679
18 Dec 15	188.02000 -5.32	193.00	187.53	193.00	1,257,922
17 Dec 15	193.34000 -6.51	200.36	193.22	200.35	685,182
16 Dec 15	199.85001 +6.16	200.42	194.05	194.76	681,228
15 Dec 15	193.69000 +1.93	195.34	191.78	192.81	676,986
14 Dec 15	191.75999 +1.37	192.84	187.29	191.06	652,787
11 Dec 15	190.39000 -0.31	191.99	188.32	188.32	651,178
10 Dec 15	190.70000 +0.47	192.48	188.75	190.91	467,206
09 Dec 15	190.23000 -2.17	195.66	189.60	190.75	641,196
08 Dec 15	192.39999 +1.57	193.94	189.40	189.62	918,831
07 Dec 15	190.83000 +1.35	191.79	188.20	189.48	557,020
04 Dec 15	189.48000 +5.34	189.69	184.14	184.97	579,317
03 Dec 15	184.14000 -5.92	190.40	183.14	190.40	713,156
02 Dec 15	190.06000 -0.96	192.26	189.07	191.26	431,735
01 Dec 15	191.02000 +0.30	192.55	189.28	192.02	610,404
30 Nov 15	190.72000 -1.99	193.56	190.18	192.80	567,912
27 Nov 15	192.71001 -0.45	193.55	192.00	193.20	148,351
25 Nov 15	193.16000 +0.60	193.75	191.64	192.46	243,379
24 Nov 15	192.56000 -1.75	195.36	191.74	193.83	683,579
23 Nov 15	194.31000 +2.02	195.33	192.00	192.00	666,409
20 Nov 15	192.28999 +0.91	193.27	190.90	191.59	676,786
19 Nov 15	191.38000 +2.40	191.66	188.86	189.31	768,711
18 Nov 15	188.98000 +6.51	189.20	182.45	182.78	679,208
17 Nov 15	182.47000 -0.21	186.15	181.91	183.70	708,978
16 Nov 15	182.67999 +1.93	182.80	180.00	180.22	696,900
13 Nov 15	180.75000 -3.81	184.93	180.44	184.21	660,147
12 Nov 15	184.56000 -3.13	186.46	184.21	186.46	717,632
11 Nov 15	187.69000 -0.52	189.57	186.57	189.06	638,242
10 Nov 15	188.21001 +1.82	188.93	185.49	185.97	714,682
09 Nov 15	186.39000 -0.75	188.73	184.30	186.03	1,103,140
06 Nov 15	187.14000 -10.32	201.88	182.98	194.21	3,088,173
05 Nov 15	197.46001 -0.71	199.18	194.74	198.00	1,189,204
04 Nov 15	198.17000 -0.02	200.59	196.89	198.91	574,938
03 Nov 15	198.19000 -0.13	199.64	196.42	199.64	590,358
02 Nov 15	198.32001 +2.82	198.71	194.43	196.22	649,877
30 Oct 15	195.50000 +3.11	197.30	192.39	193.19	975,989
29 Oct 15	192.39000 -4.01	196.29	188.03	196.09	1,240,119
28 Oct 15	196.39999 +1.17	197.36	194.25	195.85	556,380
27 Oct 15	195.23000 -1.61	197.63	192.38	195.63	551,359
26 Oct 15	196.84000 +1.36	197.62	193.15	195.57	473,268
23 Oct 15	195.48000 -0.78	198.11	193.10	197.62	679,265
22 Oct 15	196.25999 +1.25	198.54	194.01	195.42	823,034
21 Oct 15	195.00999 -0.91	198.29	193.67	197.59	631,857
20 Oct 15	195.92000 -2.08	199.73	195.55	197.79	538,430
19 Oct 15	198.00000 +1.89	198.70	195.95	195.95	579,897
16 Oct 15	196.11000 +4.62	196.64	191.82	192.23	1,120,516
15 Oct 15	191.49001 +1.38	192.05	187.35	190.58	784,083
14 Oct 15	190.11000 -3.64	194.61	189.82	193.69	625,426
13 Oct 15	193.75000 -4.05	197.47	193.61	196.51	502,249
12 Oct 15	197.80000 +1.48	198.63	196.10	196.88	433,454
09 Oct 15	196.32001 -1.20	198.25	195.36	197.43	439,961
08 Oct 15	197.52000 +2.70	197.77	193.91	194.10	1,173,056
07 Oct 15	194.82001 +3.80	195.23	189.58	192.14	1,102,079
06 Oct 15	191.02000 -4.10	197.88	189.36	196.61	1,217,164
05 Oct 15	195.12000 +6.15	195.51	189.96	189.96	1,127,453
02 Oct 15	188.97000 +2.84	189.07	182.57	184.77	979,225
01 Oct 15	186.13000 +4.34	186.72	180.88	182.96	1,585,009
30 Sep 15	181.78999 +5.60	182.32	177.98	178.04	1,350,095
29 Sep 15	176.19000 -3.33	181.39	174.49	179.90	1,877,331
28 Sep 15	179.52000 -11.97	190.44	178.89	190.35	1,612,635
25 Sep 15	191.49001 -1.33	195.67	190.74	194.89	1,091,767
24 Sep 15	192.82001 -4.16	196.01	191.58	195.09	1,090,486
23 Sep 15	196.98000 -1.41	199.81	195.65	198.84	408,417
22 Sep 15	198.39000 -2.71	199.83	196.39	199.55	538,466
21 Sep 15	201.10001 -1.09	205.28	200.51	203.15	689,347
18 Sep 15	202.19000 -4.78	205.51	201.53	204.55	756,683
17 Sep 15	206.97000 +1.22	209.98	205.09	205.78	674,781
16 Sep 15	205.75000 -0.86	206.73	204.75	206.33	502,732
15 Sep 15	206.61000 +1.24	208.02	205.16	206.84	509,910
14 Sep 15	205.37000 -1.34	207.12	204.53	206.97	551,894
11 Sep 15	206.71001 +4.50	207.68	201.92	201.92	649,345
10 Sep 15	202.21001 +0.72	203.58	200.65	200.68	514,679
09 Sep 15	201.49001 -2.70	206.80	201.13	206.58	679,925
08 Sep 15	204.19000 +6.69	204.35	201.07	201.42	765,679
04 Sep 15	197.50000 -2.88	200.39	196.66	197.87	508,731
03 Sep 15	200.38000 +2.51	201.55	198.30	198.68	667,441
02 Sep 15	197.87000 +5.01	197.87	194.05	195.04	478,400
01 Sep 15	192.86000 -4.11	195.11	192.07	193.50	635,410
31 Aug 15	196.97000 -0.62	200.41	196.37	197.13	568,746
28 Aug 15	197.59000 +3.22	198.40	193.37	194.01	797,749
27 Aug 15	194.37000 +1.56	196.21	191.22	194.99	746,517
26 Aug 15	192.81000 +3.63	194.99	188.01	193.70	1,174,693
25 Aug 15	189.17999 -1.15	196.34	189.18	195.79	1,097,911
24 Aug 15	190.33000 -9.85	198.30	183.52	191.89	1,085,654
21 Aug 15	200.17999 -4.23	205.01	199.80	202.34	643,734
20 Aug 15	204.41000 -6.43	211.01	204.27	209.36	517,048
19 Aug 15	210.84000 -0.49	212.16	208.27	209.86	706,826
18 Aug 15	211.33000 +2.90	211.98	208.25	209.28	817,506
17 Aug 15	208.42999 +1.05	209.01	206.00	206.78	444,478
14 Aug 15	207.38000 +1.49	207.79	205.20	205.70	675,860
13 Aug 15	205.89000 +0.59	207.39	204.91	205.29	705,492
12 Aug 15	205.30000 +0.38	206.05	200.55	203.37	1,015,838
11 Aug 15	204.92000 -0.50	206.01	203.31	203.89	805,898
10 Aug 15	205.42000 +1.57	207.75	204.60	204.90	1,052,605
07 Aug 15	203.85001 +6.21	207.39	202.92	205.25	2,045,082
06 Aug 15	197.64000 -5.12	203.59	195.60	202.14	1,014,907
05 Aug 15	202.75999 -0.03	204.34	200.80	204.34	675,785
04 Aug 15	202.78999 +1.96	202.88	200.02	201.13	467,080
03 Aug 15	200.83000 -0.76	204.39	199.50	204.00	782,065
31 Jul 15	201.59000 +0.93	202.37	199.46	201.46	368,739
30 Jul 15	200.66000 +1.08	201.20	197.99	198.67	367,035
29 Jul 15	199.58000 +3.48	200.01	196.21	196.97	341,769
28 Jul 15	196.10001 +4.55	196.58	192.51	193.10	426,932
27 Jul 15	191.55000 -4.45	195.06	190.09	194.82	665,804
24 Jul 15	196.00000 -1.99	199.13	194.02	198.89	621,455
23 Jul 15	197.99001 +0.17	202.22	197.88	198.56	711,075
22 Jul 15	197.82001 +2.67	200.52	194.93	195.07	763,556
21 Jul 15	195.14999 -1.67	196.75	193.57	196.75	504,941
20 Jul 15	196.82001 +3.25	197.50	193.83	194.01	483,243
17 Jul 15	193.57001 -1.64	196.45	191.86	195.27	294,984
16 Jul 15	195.21001 +0.45	195.87	193.51	195.59	288,501
15 Jul 15	194.75999 -1.29	197.20	193.77	195.80	362,782
14 Jul 15	196.05000 +0.60	196.84	194.14	195.18	278,634
13 Jul 15	195.45000 +1.44	196.25	194.11	196.05	401,889
10 Jul 15	194.00999 +4.60	194.64	190.05	192.82	542,550
09 Jul 15	189.41000 -0.21	193.82	189.32	192.41	490,511
08 Jul 15	189.62000 -4.61	194.09	189.00	192.86	540,297
07 Jul 15	194.23000 +2.70	194.70	189.79	191.34	695,579
06 Jul 15	191.53000 -2.02	193.52	190.88	192.48	589,460
02 Jul 15	193.55000 -0.55	195.53	191.72	194.65	381,931
01 Jul 15	194.10001 +3.20	194.46	192.04	192.80	468,185
30 Jun 15	190.89999 +2.16	192.49	189.43	189.97	473,358
29 Jun 15	188.74001 -4.43	192.99	188.51	192.30	510,927
26 Jun 15	193.17000 +1.27	193.27	191.49	192.26	1,176,264
25 Jun 15	191.89999 +0.03	193.07	191.16	193.07	553,048
24 Jun 15	191.87000 -1.42	194.74	191.85	193.57	310,219
23 Jun 15	193.28999 -1.05	194.96	192.71	194.38	307,799
22 Jun 15	194.34000 +1.56	195.30	193.49	193.77	405,724
19 Jun 15	192.78000 +1.13	193.72	190.97	191.12	600,917
18 Jun 15	191.64999 -0.74	194.14	191.48	192.88	536,399
17 Jun 15	192.39000 +1.31	193.59	190.13	191.43	237,014
16 Jun 15	191.08000 +2.03	191.34	188.57	189.18	295,228
15 Jun 15	189.05000 -1.57	190.52	188.32	189.12	374,128
12 Jun 15	190.62000 +0.63	191.13	188.60	189.11	234,392
11 Jun 15	189.99001 -2.45	194.14	189.98	191.89	495,980
10 Jun 15	192.44000 +5.49	192.66	187.21	188.07	611,383
09 Jun 15	186.95000 +0.08	187.93	186.10	186.84	311,717
08 Jun 15	186.87000 -1.73	188.94	186.84	188.06	304,082
05 Jun 15	188.60001 +0.03	188.80	187.19	187.98	420,825
04 Jun 15	188.57001 -0.90	189.87	188.28	188.67	359,536
03 Jun 15	189.47000 +0.02	189.82	188.04	189.49	427,887
02 Jun 15	189.45000 +0.65	189.80	187.72	188.50	379,423
01 Jun 15	188.80000 +2.16	189.67	186.36	186.89	362,574
29 May 15	186.64000 -2.19	189.16	186.49	189.05	363,667
28 May 15	188.83000 -0.67	190.16	188.39	188.79	347,547
27 May 15	189.50000 +2.94	189.93	184.47	186.72	490,757
26 May 15	186.56000 -0.62	187.60	185.88	187.22	338,914
22 May 15	187.17999 -1.44	189.09	187.00	188.31	290,301
21 May 15	188.62000 +0.17	189.63	187.39	187.89	451,048
20 May 15	188.45000 -0.44	189.52	187.40	189.20	433,574
19 May 15	188.89000 +3.10	189.50	185.60	186.74	756,172
18 May 15	185.78999 +2.74	186.16	182.32	182.98	618,618
15 May 15	183.05000 -0.07	184.00	181.92	183.06	450,638
14 May 15	183.12000 +1.77	183.67	180.47	182.80	554,667
13 May 15	181.35001 +0.52	181.89	179.87	181.20	385,573
12 May 15	180.83000 -1.74	181.98	179.93	181.03	483,349
11 May 15	182.57001 -1.68	185.49	182.48	184.49	872,968
08 May 15	184.25000 +5.06	188.00	182.00	184.18	1,339,865
07 May 15	179.19000 +3.72	180.05	174.89	175.50	805,542
06 May 15	175.47000 -1.08	176.72	174.17	176.59	537,604
05 May 15	176.55000 -2.42	179.16	175.97	178.56	465,928
04 May 15	178.97000 +1.28	179.98	177.59	178.87	602,796
01 May 15	177.69000 +4.19	178.05	174.32	174.58	843,763
30 Apr 15	173.50000 -1.25	176.57	172.97	175.01	765,815
29 Apr 15	174.75000 -2.95	178.11	174.70	177.33	753,950
28 Apr 15	177.70000 -0.31	179.25	175.78	177.91	461,384
27 Apr 15	178.00999 -1.25	180.76	177.00	180.09	558,986
24 Apr 15	179.25999 +0.72	179.46	178.00	178.84	460,906
23 Apr 15	178.53999 -3.48	181.36	177.09	180.00	956,894
22 Apr 15	182.02000 +2.39	182.35	178.06	180.10	613,586
21 Apr 15	179.63000 +2.75	180.62	177.54	178.01	407,187
20 Apr 15	176.88000 -0.22	178.06	175.87	178.06	714,608
17 Apr 15	177.10001 +0.71	177.85	174.39	174.87	537,390
16 Apr 15	176.39000 -5.10	180.85	175.52	180.26	1,523,582
15 Apr 15	181.49001 -1.87	184.57	181.22	183.70	309,625
14 Apr 15	183.36000 +0.95	183.67	180.01	182.47	487,836
13 Apr 15	182.41000 -1.45	184.54	182.18	183.34	339,459
10 Apr 15	183.86000 -0.39	184.46	181.66	184.24	365,355
09 Apr 15	184.25000 +0.84	184.81	181.70	183.32	320,376
08 Apr 15	183.41000 +2.31	183.41	180.61	181.01	430,147
07 Apr 15	181.10001 -2.31	184.25	181.02	183.28	348,401
06 Apr 15	183.41000 -1.87	185.74	183.29	183.89	472,481
02 Apr 15	185.28000 +0.62	187.29	183.47	184.29	368,948
01 Apr 15	184.66000 -1.09	186.16	183.28	185.95	491,176
31 Mar 15	185.75000 +1.03	188.29	183.83	183.88	649,353
30 Mar 15	184.72000 +3.50	185.03	182.84	182.84	410,048
27 Mar 15	181.22000 +1.13	181.61	179.37	179.43	410,059
26 Mar 15	180.09000 -0.86	181.12	178.44	180.13	872,101
25 Mar 15	180.95000 -0.53	183.02	180.49	181.40	720,647
24 Mar 15	181.48000 +0.39	184.68	180.43	180.79	631,290
23 Mar 15	181.09000 +0.06	183.21	180.85	181.19	375,910
20 Mar 15	181.03000 +1.16	182.94	180.57	180.61	799,034
19 Mar 15	179.87000 -0.86	181.74	177.83	180.31	822,677
18 Mar 15	180.73000 +2.73	181.65	175.68	177.13	1,179,958
17 Mar 15	178.00000 -2.15	179.78	177.26	179.69	434,267
16 Mar 15	180.14999 +1.55	180.96	178.24	179.80	571,472
13 Mar 15	178.60001 -1.56	180.73	176.75	179.40	515,491
12 Mar 15	180.16000 +1.59	181.77	178.55	178.55	776,653
11 Mar 15	178.57001 -1.98	181.17	178.20	180.55	614,043
10 Mar 15	180.55000 -3.09	182.30	180.03	181.74	373,051
09 Mar 15	183.64000 +3.39	183.97	180.35	181.01	701,372
06 Mar 15	180.25000 -4.93	186.42	179.91	184.46	735,859
05 Mar 15	185.17999 +0.15	186.60	184.50	185.75	501,018
04 Mar 15	185.03000 -0.56	185.59	181.50	184.53	796,263
03 Mar 15	185.59000 -0.58	186.47	184.35	185.99	566,756
02 Mar 15	186.17000 +1.82	188.26	184.94	185.16	729,729
27 Feb 15	184.35001 -1.80	187.45	184.24	186.80	1,091,241
26 Feb 15	186.14999 +0.26	187.25	184.13	186.22	760,789
25 Feb 15	185.89000 +2.38	186.56	183.48	183.54	657,429
24 Feb 15	183.50999 +0.27	184.33	181.49	183.24	734,816
23 Feb 15	183.24001 -1.02	185.53	182.14	184.26	1,426,508
20 Feb 15	184.25999 +11.59	187.24	179.14	182.40	1,938,309
19 Feb 15	172.67000 +1.00	174.80	171.50	171.52	866,910
18 Feb 15	171.67000 +0.23	172.11	169.60	170.67	716,576
17 Feb 15	171.44000 -1.56	172.79	169.64	172.74	937,376
13 Feb 15	173.00000 +1.08	173.44	170.51	172.08	479,835
12 Feb 15	171.92000 +3.57	172.17	168.70	168.70	563,726
11 Feb 15	168.35001 +0.10	169.99	166.26	168.31	551,342
10 Feb 15	168.25000 +2.38	170.00	165.66	167.98	840,440
09 Feb 15	165.87000 +0.34	166.65	162.41	165.40	899,094
06 Feb 15	165.53000 -0.95	166.65	164.57	166.32	593,282
05 Feb 15	166.48000 -1.86	169.58	165.72	168.89	585,599
04 Feb 15	168.34000 -0.72	170.96	168.00	169.04	553,593
03 Feb 15	169.06000 +2.35	169.38	165.83	166.78	585,175
02 Feb 15	166.71001 +1.67	167.84	163.39	166.96	534,175
30 Jan 15	165.03999 -3.99	167.84	164.78	167.51	587,387
29 Jan 15	169.03000 +4.27	169.36	164.01	164.55	615,155
28 Jan 15	164.75999 -0.87	167.99	164.35	167.14	469,024
27 Jan 15	165.63000 -1.97	167.26	165.01	165.60	632,756
26 Jan 15	167.60001 +0.51	169.37	167.11	168.50	653,592
23 Jan 15	167.09000 -1.01	168.88	166.32	168.15	368,466
22 Jan 15	168.10001 +0.80	169.73	165.77	167.81	707,637
21 Jan 15	167.30000 -1.53	169.74	166.23	168.54	629,906
20 Jan 15	168.83000 +0.38	169.85	166.22	169.85	1,272,387
16 Jan 15	168.45000 +5.79	168.56	161.16	162.18	981,568
15 Jan 15	162.66000 -4.39	170.06	161.48	167.75	1,946,361
14 Jan 15	167.05000 +6.94	167.64	162.09	163.26	2,991,764
13 Jan 15	160.11000 +2.35	164.11	156.06	159.82	1,824,493
12 Jan 15	157.75999 -0.59	158.97	155.80	158.70	445,541
09 Jan 15	158.35001 +2.36	159.95	155.73	156.50	1,145,001
08 Jan 15	155.99001 +1.94	156.67	155.24	155.40	839,854
07 Jan 15	154.05000 +1.31	155.33	153.52	154.22	478,726
06 Jan 15	152.74001 -1.37	155.31	151.15	154.58	605,748
05 Jan 15	154.11000 -0.46	154.68	152.42	153.50	709,965
02 Jan 15	154.57001 -0.79	156.95	151.21	156.66	988,225
31 Dec 14	155.36000 -0.28	157.73	155.13	155.68	399,511
30 Dec 14	155.64000 -0.33	156.86	155.04	155.56	270,609
29 Dec 14	155.97000 +0.67	156.85	155.06	155.16	441,013
26 Dec 14	155.30000 +0.74	156.31	154.69	154.81	271,623
24 Dec 14	154.56000 -0.21	155.51	154.48	155.20	134,418
23 Dec 14	154.77000 +0.23	156.47	154.45	155.57	569,713
22 Dec 14	154.53999 -0.42	155.92	153.73	155.42	442,696
19 Dec 14	154.96001 +1.04	156.00	154.57	154.96	1,071,271
18 Dec 14	153.92000 +2.21	154.16	152.20	153.95	895,795
17 Dec 14	151.71001 +4.93	152.09	146.88	147.50	1,024,199
16 Dec 14	146.78000 -6.46	151.36	143.22	151.36	2,285,526
15 Dec 14	153.24001 -0.55	156.48	152.18	155.60	771,262
12 Dec 14	153.78999 -2.83	156.80	153.79	155.15	658,907
11 Dec 14	156.62000 +3.33	158.58	154.39	154.84	760,385
10 Dec 14	153.28999 -4.31	157.96	153.23	157.32	664,961
09 Dec 14	157.60001 +0.61	157.80	153.97	154.58	477,641
08 Dec 14	156.99001 +1.50	157.50	155.10	155.20	871,395
05 Dec 14	155.49001 +0.71	156.97	154.44	154.71	540,639
04 Dec 14	154.78000 +1.90	155.40	152.03	152.87	659,099
03 Dec 14	152.88000 -0.01	153.67	152.09	152.87	600,455
02 Dec 14	152.89000 +0.90	153.34	152.01	152.06	591,557
01 Dec 14	151.99001 -1.60	153.50	151.71	152.39	888,791
28 Nov 14	153.59000 +1.79	154.73	151.72	151.99	364,543
26 Nov 14	151.80000 -1.03	153.27	151.66	153.27	384,492
25 Nov 14	152.83000 -1.06	155.07	152.48	153.93	626,324
24 Nov 14	153.89000 +2.28	154.69	152.17	152.41	1,164,833
21 Nov 14	151.61000 +3.25	152.48	149.99	149.99	1,578,636
20 Nov 14	148.36000 +2.40	149.84	144.26	144.50	929,800
19 Nov 14	145.96001 +3.24	146.24	142.37	142.37	823,972
18 Nov 14	142.72000 +1.05	143.35	141.80	141.80	443,793
17 Nov 14	141.67000 -1.80	143.55	141.47	143.02	360,500
14 Nov 14	143.47000 +0.94	143.80	142.25	142.25	504,267
13 Nov 14	142.53000 -0.69	143.67	141.68	143.19	326,795
12 Nov 14	143.22000 +0.16	143.64	141.91	142.63	381,443
11 Nov 14	143.06000 +0.35	143.35	142.57	143.08	372,468
10 Nov 14	142.71001 +0.05	143.65	142.38	142.80	482,535
07 Nov 14	142.66000 +0.51	143.69	141.40	142.39	664,546
06 Nov 14	142.14999 +2.50	142.31	139.13	140.18	596,855
05 Nov 14	139.64999 -0.48	141.11	139.08	140.73	539,106
04 Nov 14	140.13000 -0.41	140.32	138.22	140.09	513,138
03 Nov 14	140.53999 -1.50	142.44	139.45	142.44	956,342
31 Oct 14	142.03999 -0.49	147.03	139.04	143.50	2,027,778
30 Oct 14	142.53000 +7.87	143.67	141.68	143.19	904,913
29 Oct 14	134.66000 -2.34	137.57	133.62	137.00	735,204
28 Oct 14	137.00000 +2.71	137.00	134.09	134.24	396,080
27 Oct 14	134.28999 -0.63	134.95	133.26	133.80	371,501
24 Oct 14	134.92000 -0.40	135.90	133.75	135.27	542,445
23 Oct 14	135.32001 +1.84	136.57	134.15	134.15	747,423
22 Oct 14	133.48000 -1.36	135.54	133.14	133.86	710,371
21 Oct 14	134.84000 +4.81	135.20	130.47	130.47	1,073,201
20 Oct 14	130.03000 +1.20	130.15	128.52	128.53	494,905
17 Oct 14	128.83000 +2.83	129.73	126.31	127.21	850,011
16 Oct 14	126.00000 +0.38	127.50	123.14	123.18	754,558
15 Oct 14	125.62000 +0.50	126.25	120.37	122.95	1,302,167
14 Oct 14	125.12000 +0.30	126.75	124.23	124.58	1,046,470
13 Oct 14	124.82000 -3.30	129.22	124.73	128.11	1,059,792
10 Oct 14	128.12000 -1.89	130.93	128.00	129.75	908,001
09 Oct 14	130.00999 -4.38	134.55	129.94	134.40	913,314
08 Oct 14	134.39000 +1.06	134.46	130.61	132.99	947,370
07 Oct 14	133.33000 -0.99	134.23	132.37	133.19	647,643
06 Oct 14	134.32001 -1.22	136.71	134.20	135.72	423,514
03 Oct 14	135.53999 +3.48	136.27	132.94	133.31	814,254
02 Oct 14	132.06000 +0.25	132.78	130.71	131.53	1,083,275
01 Oct 14	131.81000 -3.01	134.67	131.29	134.67	891,721
30 Sep 14	134.82001 -1.15	136.49	134.59	136.33	657,307
29 Sep 14	135.97000 -0.61	136.46	134.62	135.44	403,278
26 Sep 14	136.58000 +0.21	137.26	135.83	136.46	595,510
25 Sep 14	136.37000 -0.62	136.91	135.00	136.91	749,227
24 Sep 14	136.99001 +0.77	137.59	134.70	135.96	651,093
23 Sep 14	136.22000 -1.42	137.52	136.18	136.58	765,753
22 Sep 14	137.64000 -2.89	140.34	137.16	140.17	602,912
19 Sep 14	140.53000 -1.89	143.40	140.15	142.93	831,000
18 Sep 14	142.42000 -0.44	143.40	141.54	142.96	604,000
17 Sep 14	142.86000 +2.79	143.83	140.84	140.90	1,314,700
16 Sep 14	140.07001 -1.35	141.20	139.47	140.59	760,800
15 Sep 14	141.42000 -0.78	142.56	140.23	142.43	663,200
12 Sep 14	142.20000 -3.06	145.33	140.43	145.08	872,900
11 Sep 14	145.25999 -0.16	145.55	144.24	144.72	391,700
10 Sep 14	145.42000 -0.40	146.46	144.61	145.85	533,000
09 Sep 14	145.82001 -1.46	147.77	145.62	147.38	388,200
08 Sep 14	147.28000 -0.84	148.54	146.57	147.72	777,900
05 Sep 14	148.12000 +0.97	148.28	146.51	147.01	662,000
04 Sep 14	147.14999 +0.89	149.84	146.10	146.55	719,200
03 Sep 14	146.25999 +0.19	147.20	145.78	146.92	567,400
02 Sep 14	146.07001 +0.05	146.62	145.21	146.06	918,600
29 Aug 14	146.02000 +0.49	146.82	144.92	146.02	298,100
28 Aug 14	145.53000 -0.40	146.05	143.84	145.45	477,600
27 Aug 14	145.92999 -0.13	146.95	145.59	146.21	526,900
26 Aug 14	146.06000 -0.64	147.65	146.03	146.70	766,700
25 Aug 14	146.70000 +0.24	147.09	145.54	146.79	656,600
22 Aug 14	146.46001 +0.34	147.41	145.20	145.67	522,200
21 Aug 14	146.12000 +0.08	146.51	144.69	146.13	478,500
20 Aug 14	146.03999 +0.74	146.38	144.01	144.54	540,800
19 Aug 14	145.30000 +2.94	146.24	143.39	143.50	1,252,500
18 Aug 14	142.36000 +2.97	142.50	140.00	140.05	806,000
15 Aug 14	139.39000 -0.53	140.74	138.22	140.53	839,500
14 Aug 14	139.92000 +3.91	139.96	136.07	136.10	1,143,200
13 Aug 14	136.00999 +2.56	136.04	133.63	133.78	1,127,300
12 Aug 14	133.45000 -1.13	135.16	132.99	134.09	433,800
11 Aug 14	134.58000 +0.16	135.47	134.07	134.75	718,400
08 Aug 14	134.42000 +4.42	134.51	129.67	130.18	1,276,200
07 Aug 14	130.00000 -0.33	131.61	129.62	131.21	637,500
06 Aug 14	130.33000 +0.79	130.89	128.50	128.86	935,700
05 Aug 14	129.53999 +1.04	131.75	128.00	128.46	1,325,400
04 Aug 14	128.50000 +2.07	128.57	126.30	126.78	202,548
01 Aug 14	126.43000 +1.66	129.50	126.30	128.90	273,821
31 Jul 14	124.77000 -1.95	126.39	123.81	125.71	1,533,600
30 Jul 14	126.72000 -0.55	128.50	125.68	128.50	1,334,400
29 Jul 14	127.27000 +0.79	128.45	126.08	126.55	1,004,800
28 Jul 14	126.48000 -3.24	129.54	126.31	128.94	1,336,800
25 Jul 14	129.72000 -0.71	130.91	129.08	129.84	969,700
24 Jul 14	130.42999 -0.99	132.38	130.04	131.91	589,000
23 Jul 14	131.42000 -0.83	133.27	131.00	132.24	622,200
22 Jul 14	132.25000 +0.90	132.58	130.93	132.58	2,041,200
21 Jul 14	131.35001 -0.48	131.94	130.77	130.77	439,700
18 Jul 14	131.83000 +1.64	132.03	129.90	130.65	385,400
17 Jul 14	130.19000 -2.13	131.67	130.04	131.01	786,100
16 Jul 14	132.32001 +0.65	132.62	130.78	132.05	873,100
15 Jul 14	131.67000 +0.20	132.25	130.81	131.40	642,000
14 Jul 14	131.47000 +0.71	132.14	130.59	131.44	594,100
11 Jul 14	130.75999 +0.39	132.12	129.67	129.93	1,253,100
10 Jul 14	130.37000 -4.59	132.79	127.77	128.14	3,825,000
09 Jul 14	134.96001 -2.06	138.23	134.21	137.22	1,409,900
08 Jul 14	137.02000 -0.87	137.74	135.97	137.47	614,700
07 Jul 14	137.89000 -1.60	138.90	137.09	138.34	603,300
03 Jul 14	139.49001 +1.60	139.68	138.07	138.25	232,100
02 Jul 14	137.89000 -1.67	140.12	137.72	139.23	447,100
01 Jul 14	139.56000 +1.22	141.00	138.40	138.40	732,700
30 Jun 14	138.34000 +1.46	138.39	135.50	136.70	658,200
27 Jun 14	136.88000 +1.05	137.33	134.77	135.56	778,100
26 Jun 14	135.83000 -0.55	136.79	133.50	136.79	486,300
25 Jun 14	136.38000 +0.91	136.60	134.61	135.05	659,600
24 Jun 14	135.47000 +1.97	137.02	133.12	133.50	878,800
23 Jun 14	133.50000 -0.07	134.97	132.95	133.32	440,400
20 Jun 14	133.57001 +0.38	133.97	132.42	133.97	710,700
19 Jun 14	133.19000 +0.09	133.66	131.82	133.34	555,400
18 Jun 14	133.10001 +1.10	133.28	129.79	132.05	1,283,800
17 Jun 14	132.00000 -0.02	132.48	130.77	131.49	679,400
16 Jun 14	132.02000 -0.15	132.58	131.00	132.08	586,600
13 Jun 14	132.17000 -0.34	132.90	130.47	132.52	901,400
12 Jun 14	132.50999 -2.40	135.93	132.28	134.82	547,900
11 Jun 14	134.91000 -0.65	135.64	132.58	135.40	1,058,400
10 Jun 14	135.56000 -0.15	136.97	135.11	135.43	795,300
09 Jun 14	135.71001 -1.26	138.77	135.67	137.32	1,128,500
06 Jun 14	136.97000 +1.36	137.81	135.76	136.00	997,600
05 Jun 14	135.61000 +0.63	136.00	134.17	135.19	669,600
04 Jun 14	134.98000 -0.73	135.67	134.21	135.06	545,400
03 Jun 14	135.71001 -0.55	136.47	134.96	135.90	437,100
02 Jun 14	136.25999 +0.60	136.86	135.53	135.93	465,700
30 May 14	135.66000 +0.14	135.79	134.49	135.38	583,900
29 May 14	135.52000 -2.38	138.28	134.65	138.24	694,200
28 May 14	137.89999 -0.73	139.48	137.74	138.86	617,300
27 May 14	138.63000 +2.22	138.65	136.64	136.93	828,100
23 May 14	136.41000 +2.38	136.77	133.61	133.86	570,300
22 May 14	134.03000 +0.31	134.75	133.29	133.67	645,500
21 May 14	133.72000 +0.03	134.85	132.97	133.91	339,100
20 May 14	133.69000 +0.25	134.62	133.18	133.37	646,800
19 May 14	133.44000 +1.43	133.87	131.23	131.55	693,700
16 May 14	132.00999 -0.08	133.17	131.35	133.02	1,184,000
15 May 14	132.09000 -2.91	134.98	131.19	134.00	1,260,600
14 May 14	135.00000 -4.48	139.31	134.78	139.31	727,800
13 May 14	139.48000 +0.04	141.21	139.15	139.36	691,500
12 May 14	139.44000 +3.71	140.14	136.46	136.90	576,800
09 May 14	135.73000 -0.29	136.59	134.77	135.86	871,800
08 May 14	136.02000 -1.48	138.65	135.39	137.25	675,300
07 May 14	137.50000 +0.35	137.96	135.28	137.47	970,800
06 May 14	137.14999 -2.89	139.75	136.89	139.19	917,600
05 May 14	140.03999 -0.90	140.51	137.53	139.48	1,037,700
02 May 14	140.94000 +7.62	143.50	140.00	140.32	1,989,900
01 May 14	133.32001 +0.91	134.88	131.64	132.31	1,011,400
30 Apr 14	132.41000 -0.57	133.47	131.77	132.35	893,600
29 Apr 14	132.98000 -0.46	134.62	131.80	134.08	846,200
28 Apr 14	133.44000 +0.24	135.47	131.08	134.18	856,400
25 Apr 14	133.20000 -4.42	136.93	132.72	136.93	983,800
24 Apr 14	137.62000 +1.05	138.07	135.63	137.27	401,700
23 Apr 14	136.57001 -1.20	138.01	135.63	137.44	473,000
22 Apr 14	137.77000 +1.69	138.23	135.99	136.12	497,700
21 Apr 14	136.08000 +1.26	136.15	134.54	135.34	398,000
17 Apr 14	134.82001 -0.65	135.72	134.32	135.01	590,100
16 Apr 14	135.47000 +0.58	136.99	134.59	135.57	724,400
15 Apr 14	134.89000 +1.61	136.05	132.90	133.42	1,120,700
14 Apr 14	133.28000 +2.25	134.24	131.42	132.03	925,300
11 Apr 14	131.03000 -1.61	132.51	129.85	130.98	889,700
10 Apr 14	132.64000 -2.31	136.01	132.62	134.89	1,161,400
09 Apr 14	134.95000 +4.33	135.21	130.76	131.00	1,433,100
08 Apr 14	130.62000 -0.63	131.92	128.54	131.28	1,788,500
07 Apr 14	131.25000 -4.76	135.99	130.13	135.80	951,100
04 Apr 14	136.00999 -0.06	139.90	135.94	136.70	1,066,700
03 Apr 14	136.07001 -1.90	138.49	135.41	138.49	837,400
02 Apr 14	137.97000 +0.59	138.95	136.82	137.39	751,500
01 Apr 14	137.38000 +1.40	139.89	135.98	136.80	916,900
31 Mar 14	135.98000 +1.25	136.37	133.58	135.51	1,092,200
28 Mar 14	134.73000 +1.34	135.10	132.92	134.03	1,644,800
27 Mar 14	133.39000 -1.65	135.26	132.87	135.11	1,218,800
26 Mar 14	135.03999 -3.04	139.57	135.02	138.89	632,800
25 Mar 14	138.08000 +0.88	138.80	137.68	137.74	698,000
24 Mar 14	137.20000 -1.39	139.22	135.47	139.15	1,083,200
21 Mar 14	138.59000 -1.81	140.91	138.32	140.42	1,567,800
20 Mar 14	140.39999 -1.47	142.03	139.50	141.27	1,426,500
19 Mar 14	141.87000 -0.33	144.63	140.53	143.40	820,200
18 Mar 14	142.20000 +1.82	142.57	140.32	140.50	1,005,000
17 Mar 14	140.38000 +0.98	141.56	139.80	140.03	532,600
14 Mar 14	139.39999 +0.44	139.77	137.75	138.71	856,400
13 Mar 14	138.96001 -2.81	142.82	138.27	142.63	978,000
12 Mar 14	141.77000 -1.98	143.21	141.12	141.43	935,600
11 Mar 14	143.75000 +0.23	144.70	142.98	144.12	927,700
10 Mar 14	143.52000 -1.16	144.78	142.96	144.40	736,500
07 Mar 14	144.67999 +0.17	145.51	143.83	145.51	861,300
06 Mar 14	144.50999 +2.00	144.77	142.91	142.91	683,700
05 Mar 14	142.50999 +0.15	142.83	141.14	142.25	777,200
04 Mar 14	142.36000 +2.29	143.22	141.18	142.26	898,900
03 Mar 14	140.07001 -1.46	140.99	139.17	140.03	1,238,100
28 Feb 14	141.53000 -2.25	145.00	140.71	143.69	1,167,000
27 Feb 14	143.78000 +0.42	144.57	142.47	142.92	1,018,600
26 Feb 14	143.36000 +2.45	144.78	140.64	141.38	1,593,500
25 Feb 14	140.91000 +1.67	140.96	138.61	139.42	1,429,900
24 Feb 14	139.24001 -4.17	144.33	138.75	143.77	1,797,700
21 Feb 14	143.41000 -2.53	146.23	138.27	138.27	2,396,000
20 Feb 14	145.94000 +1.90	146.05	142.88	143.78	1,450,800
19 Feb 14	144.03999 -0.69	145.27	143.55	144.50	1,014,800
18 Feb 14	144.73000 -2.37	147.94	144.59	147.72	810,100
14 Feb 14	147.10001 +1.42	147.29	144.84	145.53	511,300
13 Feb 14	145.67999 +0.82	146.03	142.94	143.49	1,043,300
12 Feb 14	144.86000 -0.66	147.02	144.27	145.77	1,008,300
11 Feb 14	145.52000 +0.49	146.34	144.35	145.03	794,000
10 Feb 14	145.03000 -2.58	147.77	144.03	147.36	791,000
07 Feb 14	147.61000 +2.05	148.43	145.82	146.56	839,800
06 Feb 14	145.56000 +3.93	146.52	141.70	141.74	957,700
05 Feb 14	141.63000 +1.41	142.20	139.02	139.38	875,100
04 Feb 14	140.22000 +2.46	140.84	137.22	138.20	950,700
03 Feb 14	137.75999 -4.42	142.60	137.26	142.07	1,605,700
31 Jan 14	142.17999 +1.04	143.68	138.41	138.41	1,008,100
30 Jan 14	141.14000 -0.11	143.70	139.75	143.55	1,136,400
29 Jan 14	141.25000 -1.35	142.57	139.95	141.03	1,061,700
28 Jan 14	142.60001 +0.80	143.31	141.57	141.80	1,154,500
27 Jan 14	141.80000 +0.44	144.97	140.50	143.24	1,089,600
24 Jan 14	141.36000 -6.49	146.50	141.36	146.15	1,114,200
23 Jan 14	147.85001 -0.63	155.48	145.80	155.48	938,000
22 Jan 14	148.48000 +2.25	148.88	145.73	146.44	726,400
21 Jan 14	146.23000 -0.53	147.99	145.18	147.23	702,200
17 Jan 14	146.75999 -2.82	149.88	146.48	149.47	698,900
16 Jan 14	149.58000 +0.24	150.20	148.03	149.07	923,700
15 Jan 14	149.34000 +0.22	149.47	147.83	148.96	859,300
14 Jan 14	149.12000 +2.43	149.15	146.19	146.99	1,160,500
13 Jan 14	146.69000 -1.54	149.08	146.06	149.08	872,300
10 Jan 14	148.23000 +2.20	149.25	146.67	146.71	704,900
09 Jan 14	146.03000 -1.07	148.31	145.58	148.12	751,100
08 Jan 14	147.10001 +1.41	147.83	145.50	145.69	1,107,000
07 Jan 14	145.69000 -1.65	147.91	145.50	147.62	798,500
06 Jan 14	147.34000 -2.11	150.05	146.80	149.87	470,500
03 Jan 14	149.45000 +0.34	150.26	148.93	149.19	521,300
02 Jan 14	149.11000 +0.21	149.66	147.78	148.72	677,000
31 Dec 13	148.89999 +1.43	149.01	147.25	147.91	533,600
30 Dec 13	147.47000 +0.72	148.00	146.54	146.54	525,600
27 Dec 13	146.75000 +0.42	146.75	145.32	146.52	491,700
26 Dec 13	146.33000 -0.03	147.33	145.61	146.79	448,100
24 Dec 13	146.36000 +0.93	147.26	145.63	145.83	338,000
23 Dec 13	145.42999 +3.99	145.81	142.00	142.53	1,253,300
20 Dec 13	141.44000 -2.06	144.39	141.44	143.00	7,984,000
19 Dec 13	143.50000 -2.97	146.00	142.55	145.53	843,300
18 Dec 13	146.47000 +6.67	146.69	140.30	140.67	1,277,400
17 Dec 13	139.80000 -1.06	140.89	138.26	140.67	548,100
16 Dec 13	140.86000 +1.22	142.29	140.20	140.38	567,800
13 Dec 13	139.64000 -1.00	141.81	139.43	140.64	864,800
12 Dec 13	140.64000 +1.12	141.87	139.93	141.43	1,341,400
11 Dec 13	139.52000 -1.50	141.52	138.17	140.86	815,200
10 Dec 13	141.02000 -2.25	144.56	140.73	142.99	449,600
09 Dec 13	143.27000 +4.32	145.05	140.66	141.24	1,037,500
06 Dec 13	138.95000 +1.48	140.23	137.29	139.79	702,300
05 Dec 13	137.47000 +1.64	137.58	134.04	135.64	717,000
04 Dec 13	135.83000 -1.73	137.30	134.16	136.99	859,400
03 Dec 13	137.56000 -0.12	138.95	134.94	135.94	421,500
02 Dec 13	137.67999 -2.34	141.85	136.89	140.34	827,600
29 Nov 13	140.02000 -0.93	142.08	139.95	140.90	221,700
27 Nov 13	140.95000 -1.27	143.68	140.88	142.82	464,600
26 Nov 13	142.22000 +1.01	143.07	141.39	141.54	854,300
25 Nov 13	141.21001 -1.11	142.71	140.51	142.71	318,800
22 Nov 13	142.32001 -1.26	144.67	140.99	143.39	412,700
21 Nov 13	143.58000 +4.21	143.78	139.06	139.22	598,200
20 Nov 13	139.37000 -0.38	141.98	138.67	140.57	566,600
19 Nov 13	139.75000 -1.23	143.25	139.32	141.69	540,500
18 Nov 13	140.98000 -3.70	145.34	140.51	144.84	818,600
15 Nov 13	144.67999 +2.22	144.89	141.74	142.36	898,500
14 Nov 13	142.46001 +2.86	143.94	139.34	139.51	735,200
13 Nov 13	139.60001 +2.84	139.89	135.60	136.15	826,200
12 Nov 13	136.75999 +1.55	136.83	134.10	134.90	881,700
11 Nov 13	135.21001 +0.91	136.33	134.07	134.45	638,100
08 Nov 13	134.30000 +0.68	135.51	132.06	133.41	719,500
07 Nov 13	133.62000 -1.55	136.84	133.51	135.88	735,100
06 Nov 13	135.17000 -0.63	137.18	134.56	136.10	564,200
05 Nov 13	135.80000 -1.84	137.64	135.53	137.12	623,800
04 Nov 13	137.64000 +0.08	138.19	136.47	137.94	743,800
01 Nov 13	137.56000 +5.14	141.19	136.63	137.00	1,741,400
31 Oct 13	132.42000 -0.50	133.97	130.79	133.16	1,384,000
30 Oct 13	132.92000 -1.16	135.16	131.70	134.14	1,180,500
29 Oct 13	134.08000 +1.81	134.10	130.85	132.52	1,314,200
28 Oct 13	132.27000 +0.49	132.60	130.39	131.68	712,400
25 Oct 13	131.78000 +0.05	133.02	131.46	131.67	732,000
24 Oct 13	131.73000 +3.47	132.26	127.94	127.97	1,053,200
23 Oct 13	128.25999 +0.62	128.59	126.70	127.44	1,703,700
22 Oct 13	127.64000 +2.63	128.52	125.65	125.99	1,462,800
21 Oct 13	125.01000 +0.73	125.21	122.74	124.24	990,900
18 Oct 13	124.28000 -0.68	125.78	123.13	125.26	942,100
17 Oct 13	124.96000 -1.38	125.59	119.59	123.94	1,704,800
16 Oct 13	126.34000 +0.48	127.25	123.76	126.88	1,851,400
15 Oct 13	125.86000 -3.12	129.99	125.07	128.54	1,039,500
14 Oct 13	128.98000 -0.97	129.23	126.87	128.25	713,900
11 Oct 13	129.95000 +1.07	131.07	128.95	129.61	1,006,200
10 Oct 13	128.88000 +3.42	128.88	126.91	127.14	665,700
09 Oct 13	125.46000 +0.46	127.00	123.08	125.54	784,000
08 Oct 13	125.00000 -2.41	127.59	124.22	127.17	551,500
07 Oct 13	127.41000 -3.29	130.17	127.38	129.34	535,900
04 Oct 13	130.70000 -0.17	131.54	129.87	130.72	584,400
03 Oct 13	130.87000 -2.92	134.27	129.88	133.57	752,700
02 Oct 13	133.78999 +0.37	133.85	130.62	132.64	836,200
01 Oct 13	133.42000 +3.17	133.53	130.09	130.09	960,500
30 Sep 13	130.25000 +0.16	130.60	128.44	128.44	399,400
27 Sep 13	130.09000 +0.55	130.52	127.91	128.38	728,300
26 Sep 13	129.53999 +0.34	130.44	127.75	129.76	403,000
25 Sep 13	129.20000 -0.12	130.67	128.07	129.56	419,800
24 Sep 13	129.32001 +1.51	130.62	126.92	127.81	569,800
23 Sep 13	127.81000 -2.64	130.71	126.59	130.71	994,400
20 Sep 13	130.45000 -3.07	133.99	130.45	133.98	905,100
19 Sep 13	133.52000 +0.46	134.75	132.43	133.85	761,400
18 Sep 13	133.06000 +3.06	133.59	128.31	129.62	1,302,500
17 Sep 13	130.00000 +1.10	130.38	128.75	128.90	554,600
16 Sep 13	128.89999 +1.21	130.41	128.14	129.68	635,500
13 Sep 13	127.69000 +0.82	128.30	126.12	127.00	405,900
12 Sep 13	126.87000 -0.72	129.90	126.53	127.19	727,200
11 Sep 13	127.59000 +1.79	127.59	124.64	125.91	674,800
10 Sep 13	125.80000 +0.82	126.05	124.27	125.22	492,100
09 Sep 13	124.98000 +3.60	125.17	121.51	121.72	667,100
06 Sep 13	121.38000 +4.19	123.26	117.87	120.11	1,381,000
05 Sep 13	117.19000 -0.89	118.83	117.11	117.77	603,500
04 Sep 13	118.08000 +0.44	118.71	116.38	117.49	928,300
03 Sep 13	117.64000 +0.15	122.90	115.99	118.86	811,900
30 Aug 13	117.49000 -2.58	120.71	117.22	120.05	736,600
29 Aug 13	120.07000 +1.73	122.11	119.06	119.68	1,168,600
28 Aug 13	118.34000 -1.81	121.00	117.72	120.00	808,600
27 Aug 13	120.15000 -4.14	124.04	119.90	122.23	362,600
26 Aug 13	124.29000 +1.24	125.23	122.57	123.16	382,800
23 Aug 13	123.05000 -2.28	126.13	122.40	126.13	546,600
22 Aug 13	125.33000 +2.13	126.24	123.11	123.42	590,300
21 Aug 13	123.20000 -0.88	125.18	122.48	123.61	710,000
20 Aug 13	124.08000 +4.49	124.70	120.00	120.00	802,800
19 Aug 13	119.59000 -2.37	121.94	119.56	121.66	554,600
16 Aug 13	121.96000 -0.13	124.34	121.71	122.19	520,100
15 Aug 13	122.09000 -2.26	122.54	120.16	121.69	802,600
14 Aug 13	124.35000 -3.08	127.39	123.85	127.19	535,200
13 Aug 13	127.43000 -1.25	128.97	125.94	128.71	493,700
12 Aug 13	128.67999 +0.68	130.25	126.40	126.52	1,061,100
09 Aug 13	128.00000 -0.47	129.16	126.85	128.12	509,800
08 Aug 13	128.47000 +2.05	129.20	127.06	128.73	515,400
07 Aug 13	126.42000 -1.44	128.83	125.75	128.83	1,035,300
06 Aug 13	127.86000 -2.11	129.93	126.56	129.71	1,073,400
05 Aug 13	129.97000 +0.00	130.70	128.66	129.15	1,326,500
02 Aug 13	129.97000 +8.68	134.21	128.71	134.00	2,580,900
01 Aug 13	121.29000 +2.30	123.06	119.98	119.98	1,114,400
31 Jul 13	118.99000 +1.43	120.11	116.60	117.87	977,200
30 Jul 13	117.56000 +2.96	117.98	114.92	116.55	822,700
29 Jul 13	114.60000 +0.18	116.33	113.94	114.38	558,100
26 Jul 13	114.42000 -0.60	115.54	114.00	114.30	687,800
25 Jul 13	115.02000 -1.48	115.84	112.58	114.20	926,300
24 Jul 13	116.50000 -0.75	118.60	115.65	117.73	969,200
23 Jul 13	117.25000 +1.46	117.38	115.59	116.08	953,500
22 Jul 13	115.79000 -1.97	118.56	115.26	117.79	991,600
19 Jul 13	117.76000 +0.16	119.00	116.82	117.51	678,800
18 Jul 13	117.60000 -0.04	119.19	116.83	117.75	1,096,100
17 Jul 13	117.64000 +0.60	118.04	115.29	117.28	713,700
16 Jul 13	117.04000 -0.48	117.98	115.22	117.42	783,000
15 Jul 13	117.52000 +0.49	118.00	116.59	116.98	685,900
12 Jul 13	117.03000 +0.57	117.75	115.62	116.31	590,500
11 Jul 13	116.46000 +3.69	117.24	114.52	116.42	655,600
10 Jul 13	112.77000 -0.65	114.70	111.79	113.42	595,400
09 Jul 13	113.42000 +4.39	113.55	109.29	109.82	832,400
08 Jul 13	109.03000 -2.55	112.39	108.89	112.39	531,000
05 Jul 13	111.58000 +0.00	112.34	109.05	112.25	454,800
03 Jul 13	111.58000 +0.98	112.27	110.00	110.18	265,000
02 Jul 13	110.60000 -1.50	112.78	110.21	112.08	520,300
01 Jul 13	112.10000 -0.39	114.02	111.95	112.85	615,500
28 Jun 13	112.49000 -1.18	113.53	111.04	113.24	755,700
27 Jun 13	113.67000 +3.55	114.01	110.61	111.73	486,500
26 Jun 13	110.12000 -0.11	112.31	109.53	111.49	481,900
25 Jun 13	110.23000 +3.87	111.44	108.18	108.35	833,500
24 Jun 13	106.36000 -2.59	108.20	103.97	106.46	754,100
21 Jun 13	108.95000 -0.94	110.69	106.25	109.85	1,339,400
20 Jun 13	109.89000 -4.74	113.35	108.89	112.90	937,300
19 Jun 13	114.63000 -0.08	117.48	114.57	114.57	1,275,600
18 Jun 13	114.71000 +1.48	114.94	112.81	113.60	375,300
17 Jun 13	113.23000 +2.15	115.41	111.47	111.78	662,700
14 Jun 13	111.08000 -0.08	113.50	110.20	111.03	452,900
13 Jun 13	111.16000 +4.71	111.60	106.34	106.34	632,100
12 Jun 13	106.45000 -0.77	108.92	106.27	108.53	507,300
11 Jun 13	107.22000 -3.14	110.19	107.07	108.28	600,200
10 Jun 13	110.36000 -1.28	112.62	109.05	112.17	545,000
07 Jun 13	111.64000 +1.79	111.87	108.31	111.46	1,001,900
06 Jun 13	109.85000 +3.77	109.90	106.00	106.47	762,600
05 Jun 13	106.08000 -0.92	109.56	104.91	106.43	1,292,500
04 Jun 13	107.00000 -1.64	110.11	103.74	108.87	1,121,300
03 Jun 13	108.64000 -2.53	112.29	106.21	111.59	1,015,000
31 May 13	111.17000 -2.18	113.66	111.16	112.74	733,800
30 May 13	113.35000 -0.29	114.98	112.91	113.87	889,800
29 May 13	113.64000 -2.99	115.68	112.11	115.60	968,600
28 May 13	116.63000 +2.40	117.32	115.47	116.00	419,800
24 May 13	114.23000 -0.02	114.36	112.80	113.46	328,600
23 May 13	114.25000 +0.32	115.52	111.81	112.76	613,700
22 May 13	113.93000 -1.70	118.11	113.27	116.23	681,000
21 May 13	115.63000 +0.04	117.07	114.41	115.50	483,700
20 May 13	115.59000 -2.31	118.04	115.07	117.57	587,200
17 May 13	117.90000 +1.05	118.23	116.49	117.79	384,500
16 May 13	116.85000 -2.57	119.64	116.75	119.00	577,800
15 May 13	119.42000 -0.11	119.84	118.69	119.35	727,600
14 May 13	119.53000 +0.90	120.70	118.60	118.60	1,467,900
13 May 13	118.63000 +0.59	118.80	117.61	117.99	1,051,900
10 May 13	118.04000 +0.38	118.58	117.67	117.67	617,800
09 May 13	117.66000 +0.56	118.43	116.57	116.57	954,100
08 May 13	117.10000 +1.88	117.22	114.89	115.55	1,176,900
07 May 13	115.22000 +0.22	115.32	113.81	114.98	850,200
06 May 13	115.00000 -0.50	115.56	114.62	115.50	769,900
03 May 13	115.50000 +6.96	119.88	112.95	112.95	2,051,800
02 May 13	108.54000 +0.38	109.97	106.39	108.95	1,663,300
01 May 13	108.16000 -2.72	111.50	107.92	110.16	924,100
30 Apr 13	110.88000 -1.48	113.04	110.01	112.01	766,400
29 Apr 13	112.36000 -1.00	114.65	111.69	113.70	653,000
26 Apr 13	113.36000 -0.39	114.46	112.57	113.98	412,600
25 Apr 13	113.75000 -0.23	115.91	113.42	114.34	457,600
24 Apr 13	113.98000 -1.02	116.71	113.80	116.10	463,700
23 Apr 13	115.00000 +2.28	115.62	113.35	113.72	1,001,100
22 Apr 13	112.72000 +1.26	112.78	109.29	111.68	480,500
19 Apr 13	111.46000 +2.88	111.89	108.42	109.06	332,200
18 Apr 13	108.58000 -2.23	111.23	108.32	110.94	361,300
17 Apr 13	110.81000 -2.77	112.88	109.07	112.88	717,400
16 Apr 13	113.58000 +3.95	113.85	109.91	111.19	737,000
15 Apr 13	109.63000 -6.64	115.95	109.46	115.06	952,200
12 Apr 13	116.27000 -0.36	117.97	115.86	116.19	392,300
11 Apr 13	116.63000 +2.40	117.22	114.05	114.45	653,300
10 Apr 13	114.23000 +0.73	114.45	112.35	113.99	435,500
09 Apr 13	113.50000 +0.29	114.22	111.88	113.57	468,400
08 Apr 13	113.21000 +1.17	113.40	111.46	111.71	828,400
05 Apr 13	112.04000 +3.31	112.50	105.02	105.97	881,400
04 Apr 13	108.73000 -0.48	110.50	108.07	109.66	584,900
03 Apr 13	109.21000 -2.11	111.83	107.26	111.66	1,044,100
02 Apr 13	111.32000 -1.02	113.24	110.61	112.61	607,200
01 Apr 13	112.34000 -0.78	114.22	111.26	113.12	696,400
28 Mar 13	113.12000 +0.62	114.08	112.35	112.67	498,200
27 Mar 13	112.50000 -0.50	112.84	111.27	111.66	533,500
26 Mar 13	113.00000 +2.09	113.25	111.35	111.35	768,700
25 Mar 13	110.91000 +0.50	113.35	110.13	110.86	523,600
22 Mar 13	110.41000 -0.88	112.57	110.13	111.91	638,600
21 Mar 13	111.29000 -3.30	114.06	110.88	113.38	548,200
20 Mar 13	114.59000 +1.95	115.32	113.14	113.59	773,800
19 Mar 13	112.64000 -1.32	115.00	111.36	114.54	723,500
18 Mar 13	113.96000 +0.34	114.59	111.72	112.03	710,700
15 Mar 13	113.62000 +0.10	114.16	112.75	113.30	1,273,100
14 Mar 13	113.52000 +0.93	113.54	112.39	112.74	752,700
13 Mar 13	112.59000 +0.10	113.27	112.11	112.50	733,900
12 Mar 13	112.49000 -0.28	112.92	111.74	112.75	658,600
11 Mar 13	112.77000 +0.47	113.45	112.09	112.20	676,700
08 Mar 13	112.30000 +0.34	113.73	111.23	113.15	566,800
07 Mar 13	111.96000 +0.60	112.25	110.77	111.28	621,300
06 Mar 13	111.36000 +1.11	111.86	110.13	110.54	941,000
05 Mar 13	110.25000 +2.20	110.50	108.24	108.24	1,021,000
04 Mar 13	108.05000 +1.62	109.22	105.96	105.96	1,052,200
01 Mar 13	106.43000 +0.41	107.39	104.28	105.08	801,900
28 Feb 13	106.02000 -0.13	107.96	105.71	106.13	769,500
27 Feb 13	106.15000 +1.54	107.52	104.34	104.52	772,000
26 Feb 13	104.61000 +3.11	104.87	101.41	101.71	857,600
25 Feb 13	101.50000 -5.24	107.99	101.26	107.60	1,434,600
22 Feb 13	106.74000 +4.53	107.01	102.11	102.22	2,146,900
21 Feb 13	102.21000 -1.29	105.00	100.96	104.00	1,759,300
20 Feb 13	103.50000 -5.28	108.70	103.45	108.50	1,439,500
19 Feb 13	108.78000 +0.98	109.30	106.92	107.76	516,200
15 Feb 13	107.80000 +0.75	108.92	107.03	107.03	656,300
14 Feb 13	107.05000 -0.52	108.80	106.86	107.34	448,200
13 Feb 13	107.57000 +1.19	107.64	105.99	106.48	689,900
12 Feb 13	106.38000 +1.54	107.21	104.76	104.91	557,800
11 Feb 13	104.84000 +1.73	104.99	102.86	103.04	645,500
08 Feb 13	103.11000 +1.37	103.27	101.73	101.73	353,700
07 Feb 13	101.74000 -0.97	103.17	100.52	103.17	721,000
06 Feb 13	102.71000 -0.44	103.17	101.73	102.74	388,100
05 Feb 13	103.15000 +0.88	103.95	102.35	103.26	450,600
04 Feb 13	102.27000 -0.15	103.18	101.40	101.46	324,900
01 Feb 13	102.42000 +0.76	105.00	102.31	102.65	658,400
31 Jan 13	101.66000 -0.33	102.33	100.63	101.50	631,000
30 Jan 13	101.99000 -2.57	105.26	101.69	104.75	747,100
29 Jan 13	104.56000 +1.79	104.82	102.74	103.67	657,700
28 Jan 13	102.77000 +0.30	103.93	102.14	102.47	754,400
25 Jan 13	102.47000 +1.77	102.52	100.13	100.96	749,900
24 Jan 13	100.70000 +1.87	101.20	98.40	98.40	1,208,900
23 Jan 13	98.83000 +1.68	98.85	96.94	97.00	559,800
22 Jan 13	97.15000 +0.85	98.47	96.70	98.47	538,600
18 Jan 13	96.30000 -0.58	97.29	95.38	97.19	376,400
17 Jan 13	96.88000 +3.28	97.05	94.69	95.59	839,800
16 Jan 13	93.60000 -0.56	94.57	93.43	93.86	186,300
15 Jan 13	94.16000 +0.08	94.32	93.45	93.45	564,800
14 Jan 13	94.08000 -0.15	94.82	93.59	94.17	454,100
11 Jan 13	94.23000 -0.20	95.61	93.72	94.85	385,500
10 Jan 13	94.43000 -0.10	95.00	93.38	95.00	912,400
09 Jan 13	94.53000 +1.23	94.78	93.46	93.71	731,500
08 Jan 13	93.30000 +0.56	93.39	91.30	92.71	845,000
07 Jan 13	92.74000 -0.78	93.73	92.36	93.43	585,200
04 Jan 13	93.52000 +0.25	94.09	93.15	93.32	700,700
03 Jan 13	93.27000 +0.10	94.15	92.66	93.00	809,000
02 Jan 13	93.17000 +2.70	93.57	92.03	92.48	991,100
31 Dec 12	90.47000 +1.03	90.51	89.08	89.41	862,900
28 Dec 12	89.44000 -0.38	90.07	88.90	89.30	427,700
27 Dec 12	89.82000 +0.19	90.12	88.41	89.65	739,600
26 Dec 12	89.63000 -0.41	90.74	89.53	90.11	754,500
24 Dec 12	90.04000 -1.25	91.54	89.14	91.30	557,600
21 Dec 12	91.29000 +4.25	93.95	86.54	86.81	3,041,300
20 Dec 12	87.04000 +2.77	87.93	84.46	84.57	886,500
19 Dec 12	84.27000 -0.81	85.55	84.04	85.15	412,500
18 Dec 12	85.08000 +3.12	85.16	81.96	82.39	548,700
17 Dec 12	81.96000 +0.46	82.43	81.19	81.73	631,200
14 Dec 12	81.50000 +0.03	82.10	80.86	81.25	558,700
13 Dec 12	81.47000 -0.25	82.35	80.63	81.84	295,000
12 Dec 12	81.72000 +0.17	82.84	81.24	81.98	522,600
11 Dec 12	81.55000 -0.54	82.44	81.00	82.27	585,000
10 Dec 12	82.09000 -0.75	83.51	81.50	82.82	496,300
07 Dec 12	82.84000 -0.54	84.17	82.40	83.80	246,800
06 Dec 12	83.38000 +0.44	83.76	81.89	83.18	978,100
05 Dec 12	82.94000 -2.93	86.24	82.77	86.00	573,100
04 Dec 12	85.87000 +0.06	86.37	84.80	86.13	384,200
03 Dec 12	85.81000 -0.18	86.77	85.40	86.31	189,700
30 Nov 12	85.99000 +0.04	86.07	85.41	85.95	568,000
29 Nov 12	85.95000 +0.94	86.70	85.34	85.38	490,000
28 Nov 12	85.01000 +0.09	85.22	83.47	84.68	275,200
27 Nov 12	84.92000 -0.12	85.94	84.72	84.72	467,300
26 Nov 12	85.04000 -2.06	87.21	84.97	86.76	404,900
23 Nov 12	87.10000 +1.24	87.70	86.48	87.23	206,500
21 Nov 12	85.86000 +0.22	87.55	85.31	85.50	299,800
20 Nov 12	85.64000 +2.36	85.64	82.98	83.03	499,900
19 Nov 12	83.28000 +2.01	84.67	81.93	82.68	294,800
16 Nov 12	81.27000 +1.00	82.24	80.24	80.58	486,000
15 Nov 12	80.27000 -2.30	82.80	79.82	82.21	1,162,500
14 Nov 12	82.57000 -1.36	84.55	82.24	84.30	522,200
13 Nov 12	83.93000 +0.11	85.54	83.55	83.84	500,700
12 Nov 12	83.82000 -0.71	85.46	83.42	84.97	453,000
09 Nov 12	84.53000 -1.23	86.56	84.05	85.32	614,100
08 Nov 12	85.76000 -0.02	86.56	85.32	85.72	378,700
07 Nov 12	85.78000 -2.02	88.09	85.74	86.71	841,700
06 Nov 12	87.80000 -1.09	88.80	87.16	88.80	544,600
05 Nov 12	88.89000 +2.13	89.28	86.63	87.00	896,700
02 Nov 12	86.76000 +1.86	88.49	84.78	86.00	1,040,700
01 Nov 12	84.90000 +1.43	86.64	83.67	85.00	1,005,800
31 Oct 12	83.47000 +3.20	86.28	81.71	81.71	763,700
26 Oct 12	80.27000 -0.72	81.31	79.10	81.09	306,200
25 Oct 12	80.99000 -0.51	82.95	80.04	82.32	324,500
24 Oct 12	81.50000 +1.09	82.11	80.69	81.36	784,900
23 Oct 12	80.41000 -0.89	80.86	79.22	80.45	387,000
22 Oct 12	81.30000 -0.16	81.60	80.44	81.21	179,100
19 Oct 12	81.46000 -0.96	82.59	81.00	82.25	372,100
18 Oct 12	82.42000 +0.75	82.61	81.31	81.63	378,000
17 Oct 12	81.67000 +1.10	83.35	80.38	80.38	606,900
16 Oct 12	80.57000 -0.01	82.16	80.45	81.09	493,800
15 Oct 12	80.58000 +2.36	80.88	78.00	78.76	369,000
12 Oct 12	78.22000 -0.08	78.98	77.67	78.39	215,800
11 Oct 12	78.30000 -0.31	79.46	77.88	79.46	356,300
10 Oct 12	78.61000 -0.52	79.50	78.34	79.25	311,000
09 Oct 12	79.13000 -2.87	81.68	79.09	81.40	530,800
08 Oct 12	82.00000 +0.03	82.46	81.16	81.54	261,100
05 Oct 12	81.97000 +1.52	82.70	80.57	81.22	462,300
04 Oct 12	80.45000 -0.36	81.26	80.10	80.83	353,000
03 Oct 12	80.81000 +1.33	81.62	79.40	79.90	386,700
02 Oct 12	79.48000 +0.84	79.83	78.73	78.78	358,200
01 Oct 12	78.64000 -1.38	80.62	77.78	80.09	553,500
28 Sep 12	80.02000 +0.49	80.02	77.73	78.87	800,000
27 Sep 12	79.53000 +1.20	79.85	77.71	78.74	386,200
26 Sep 12	78.33000 -2.04	80.59	77.53	80.59	488,400
25 Sep 12	80.37000 -0.79	82.76	80.29	81.55	608,600
24 Sep 12	81.16000 -1.43	82.30	80.31	82.18	721,200
21 Sep 12	82.59000 +3.00	82.68	79.85	79.96	1,559,000
20 Sep 12	79.59000 +0.76	80.00	78.23	78.81	504,600
19 Sep 12	78.83000 +0.94	79.67	77.79	78.19	464,700
18 Sep 12	77.89000 -0.26	78.14	76.55	77.99	442,200
17 Sep 12	78.15000 -0.77	78.82	77.36	78.82	277,300
14 Sep 12	78.92000 +1.32	79.36	77.67	78.00	542,800
13 Sep 12	77.60000 +3.10	77.76	73.83	74.47	713,500
12 Sep 12	74.50000 +0.74	74.64	73.75	74.05	217,300
11 Sep 12	73.76000 +0.12	74.29	73.40	73.64	144,800
10 Sep 12	73.64000 -0.59	74.70	73.47	74.23	230,000
07 Sep 12	74.23000 +0.02	74.61	73.54	74.31	307,900
06 Sep 12	74.21000 +0.94	74.59	73.41	73.60	598,400
05 Sep 12	73.27000 +0.57	73.57	72.39	72.98	412,300
04 Sep 12	72.70000 +0.65	73.22	70.84	71.93	695,900
31 Aug 12	72.05000 +0.00	72.85	71.68	72.78	343,000
30 Aug 12	72.05000 -0.32	72.35	71.01	71.77	204,100
29 Aug 12	72.37000 +0.43	72.95	71.90	71.92	244,800
28 Aug 12	71.94000 +0.04	72.40	71.29	71.81	380,700
27 Aug 12	71.90000 -0.93	73.52	71.65	73.51	298,400
24 Aug 12	72.83000 +0.84	73.30	71.82	72.01	380,800
23 Aug 12	71.99000 -0.22	73.74	71.59	72.23	620,500
22 Aug 12	72.21000 -0.73	73.46	71.84	72.86	387,400
21 Aug 12	72.94000 -0.05	73.89	72.43	73.38	322,500
20 Aug 12	72.99000 -2.06	75.10	72.62	74.62	445,200
17 Aug 12	75.05000 +0.87	75.13	73.81	74.29	396,100
16 Aug 12	74.18000 +1.43	74.44	72.34	72.65	628,200
15 Aug 12	72.75000 -0.18	73.40	72.26	73.02	343,000
14 Aug 12	72.93000 +0.33	73.67	72.69	73.32	402,700
13 Aug 12	72.60000 +0.67	72.76	71.31	71.71	380,400
10 Aug 12	71.93000 -0.49	72.64	71.36	71.99	196,900
09 Aug 12	72.42000 +1.16	73.20	70.94	71.29	379,100
08 Aug 12	71.26000 -0.75	72.66	71.23	71.69	446,200
07 Aug 12	72.01000 +0.46	73.48	71.40	72.32	658,000
06 Aug 12	71.55000 +1.71	71.99	69.65	69.84	633,600
03 Aug 12	69.84000 +3.82	70.37	65.70	67.52	1,530,800
02 Aug 12	66.02000 +0.25	66.08	64.22	64.69	891,700
01 Aug 12	65.77000 -0.66	67.26	65.41	66.91	549,900
31 Jul 12	66.43000 -2.08	68.59	66.13	67.69	986,100
30 Jul 12	68.51000 -3.04	71.08	66.81	71.07	810,200
27 Jul 12	71.55000 +0.90	72.23	70.43	70.98	366,100
26 Jul 12	70.65000 +2.04	70.93	69.46	69.87	685,900
25 Jul 12	68.61000 -0.98	71.05	68.41	70.15	473,400
24 Jul 12	69.59000 -1.69	71.39	69.14	71.15	393,200
23 Jul 12	71.28000 -1.27	72.53	70.48	70.98	395,200
20 Jul 12	72.55000 +0.00	73.01	72.03	72.07	617,100
19 Jul 12	72.55000 +1.09	72.75	69.80	71.75	716,300
18 Jul 12	71.46000 +2.15	71.49	68.87	69.06	392,300
17 Jul 12	69.31000 +0.46	69.57	67.55	69.02	226,600
16 Jul 12	68.85000 -1.00	69.81	68.02	69.59	242,300
13 Jul 12	69.85000 +0.85	70.76	69.15	69.37	411,500
12 Jul 12	69.00000 +1.58	69.42	66.14	66.99	530,100
11 Jul 12	67.42000 -0.54	68.35	66.54	67.98	318,800
10 Jul 12	67.96000 -1.80	70.44	67.60	69.96	535,800
09 Jul 12	69.76000 -0.15	69.83	68.73	69.68	170,700
06 Jul 12	69.91000 -0.02	70.27	68.54	69.30	308,800
05 Jul 12	69.93000 -0.04	70.50	69.19	69.88	393,300
03 Jul 12	69.97000 -0.08	70.18	69.38	70.18	251,700
02 Jul 12	70.05000 +0.22	70.38	69.32	69.71	611,900
29 Jun 12	69.83000 +2.90	69.92	67.80	68.52	442,200
28 Jun 12	66.93000 +1.11	66.94	64.83	65.38	274,500
27 Jun 12	65.82000 -0.41	67.52	65.14	66.37	471,900
26 Jun 12	66.23000 +2.32	66.66	62.65	64.04	769,900
25 Jun 12	63.91000 -0.55	64.28	62.79	63.61	469,000
22 Jun 12	64.46000 -0.86	65.94	63.94	65.64	486,200
21 Jun 12	65.32000 -2.58	68.32	65.26	68.00	433,500
20 Jun 12	67.90000 -0.83	69.09	67.37	68.88	403,700
19 Jun 12	68.73000 +0.09	69.15	68.42	68.90	588,400
18 Jun 12	68.64000 +0.73	69.19	67.32	67.65	393,700
15 Jun 12	67.91000 +1.60	68.22	66.53	66.55	706,300
14 Jun 12	66.31000 +0.98	66.77	64.84	65.53	350,200
13 Jun 12	65.33000 -1.76	67.30	65.03	66.82	323,100
12 Jun 12	67.09000 +0.96	67.82	66.19	66.24	437,400
11 Jun 12	66.13000 -2.32	69.41	66.02	69.32	335,900
08 Jun 12	68.45000 +1.32	68.57	66.27	66.98	346,300
07 Jun 12	67.13000 +0.41	68.45	66.66	67.71	486,000
06 Jun 12	66.72000 +1.59	66.77	65.45	65.55	436,900
05 Jun 12	65.13000 +2.20	65.34	62.44	62.68	638,900
04 Jun 12	62.93000 -1.52	64.89	62.22	64.50	1,034,800
01 Jun 12	64.45000 -3.65	67.48	64.01	66.69	649,400
31 May 12	68.10000 -0.01	68.63	66.42	68.00	676,900
30 May 12	68.11000 -1.89	69.47	67.76	69.25	585,800
29 May 12	70.00000 +0.34	70.44	69.20	70.30	795,400
25 May 12	69.66000 -0.38	70.19	69.26	70.13	463,000
24 May 12	70.04000 +0.05	70.54	69.02	70.02	526,800
23 May 12	69.99000 +1.61	70.05	67.59	67.64	576,000
22 May 12	68.38000 +0.25	69.73	67.87	68.38	1,147,100
21 May 12	68.13000 +0.61	68.23	66.72	67.59	596,700
18 May 12	67.52000 -0.41	69.08	67.07	68.34	484,600
17 May 12	67.93000 -2.91	71.21	67.84	71.21	674,800
16 May 12	70.84000 -1.30	73.47	70.76	72.63	644,600
15 May 12	72.14000 -0.28	74.18	71.63	72.22	942,300
14 May 12	72.42000 -2.15	74.11	72.29	73.77	528,800
11 May 12	74.57000 +0.86	75.03	72.98	72.99	535,700
10 May 12	73.71000 +1.76	73.94	72.32	72.74	1,601,000
09 May 12	71.95000 -0.61	72.30	70.34	71.62	1,063,500
08 May 12	72.56000 -1.12	73.20	71.61	73.05	1,015,000
07 May 12	73.68000 +0.16	75.44	72.96	72.99	1,253,600
04 May 12	73.52000 +5.02	74.31	71.44	72.80	2,187,600
03 May 12	68.50000 -1.38	70.40	68.20	69.88	760,900
02 May 12	69.88000 +1.87	70.00	67.68	67.73	698,000
01 May 12	68.01000 +0.99	69.51	66.89	67.15	588,100
30 Apr 12	67.02000 -1.03	67.88	66.78	67.69	801,400
27 Apr 12	68.05000 +1.01	68.57	67.36	67.50	929,900
26 Apr 12	67.04000 +2.46	67.19	64.50	64.63	1,073,200
25 Apr 12	64.58000 +2.11	64.69	63.32	63.33	771,200
24 Apr 12	62.47000 +1.02	63.52	61.43	61.64	716,500
23 Apr 12	61.45000 -1.93	62.32	60.93	62.26	630,600
20 Apr 12	63.38000 +0.64	64.06	62.51	62.87	561,000
19 Apr 12	62.74000 -0.49	63.55	61.80	63.24	539,000
18 Apr 12	63.23000 -0.47	63.92	62.21	63.16	513,900
17 Apr 12	63.70000 +0.85	64.25	63.22	63.41	278,800
16 Apr 12	62.85000 +0.19	63.39	62.07	63.15	363,300
13 Apr 12	62.66000 -0.46	63.32	62.00	62.99	631,600
12 Apr 12	63.12000 +0.95	63.42	62.12	62.30	545,700
11 Apr 12	62.17000 +1.67	62.90	61.24	61.24	570,100
10 Apr 12	60.50000 -2.83	63.42	60.21	63.27	984,600
09 Apr 12	63.33000 -3.28	65.23	62.95	65.22	1,080,400
05 Apr 12	66.61000 +0.01	67.00	66.32	66.38	338,700
04 Apr 12	66.60000 -0.52	67.03	66.02	66.37	647,500
03 Apr 12	67.12000 +0.73	67.27	65.95	66.16	586,200
02 Apr 12	66.39000 -0.12	66.77	65.72	66.29	497,300
30 Mar 12	66.51000 +0.20	67.20	66.19	66.94	540,100
29 Mar 12	66.31000 -0.54	66.51	64.88	66.45	552,200
28 Mar 12	66.85000 -0.27	67.87	66.49	67.02	791,400
27 Mar 12	67.12000 +0.90	67.28	66.27	66.50	602,200
26 Mar 12	66.22000 +1.16	66.22	64.74	65.86	477,900
23 Mar 12	65.06000 -0.70	65.47	63.45	64.97	546,900
22 Mar 12	65.76000 +0.11	65.94	64.61	65.16	442,800
21 Mar 12	65.65000 -0.48	66.87	65.42	66.31	779,700
20 Mar 12	66.13000 -0.31	66.68	64.95	66.03	481,300
19 Mar 12	66.44000 +0.67	67.10	64.85	65.71	468,700
16 Mar 12	65.77000 -1.45	67.30	65.45	67.30	687,000
15 Mar 12	67.22000 +1.32	67.44	65.60	65.90	400,500
14 Mar 12	65.90000 -0.67	66.83	65.73	66.37	321,500
13 Mar 12	66.57000 +2.49	66.62	64.36	64.38	696,700
12 Mar 12	64.08000 +0.89	64.76	63.57	63.78	692,300
09 Mar 12	63.19000 +0.63	64.45	62.70	62.70	382,600
08 Mar 12	62.56000 +1.69	62.86	60.95	61.14	471,100
07 Mar 12	60.87000 +1.04	61.15	59.88	60.12	312,500
06 Mar 12	59.83000 -2.72	61.64	59.69	61.35	627,300
05 Mar 12	62.55000 +0.27	63.08	61.64	62.21	386,900
02 Mar 12	62.28000 -0.55	63.33	62.05	62.83	504,600
01 Mar 12	62.83000 -0.68	65.68	62.81	65.10	678,200
29 Feb 12	63.51000 +1.09	64.29	62.25	62.28	717,600
28 Feb 12	62.42000 -1.12	63.66	62.13	63.49	630,100
27 Feb 12	63.54000 +1.13	63.90	61.72	61.83	536,400
24 Feb 12	62.41000 -1.60	64.95	62.20	63.36	1,403,800
23 Feb 12	64.01000 -1.09	65.24	63.33	64.99	1,520,900
22 Feb 12	65.10000 -1.04	66.35	63.99	65.75	683,500
21 Feb 12	66.14000 -0.65	68.16	65.64	66.86	627,400
17 Feb 12	66.79000 +1.28	68.07	65.76	65.94	673,300
16 Feb 12	65.51000 -0.95	66.79	65.14	66.00	411,000
15 Feb 12	66.46000 -0.28	67.65	65.81	66.90	506,300
14 Feb 12	66.74000 -0.20	66.84	65.02	66.23	485,300
13 Feb 12	66.94000 +1.49	66.99	65.84	66.37	252,700
10 Feb 12	65.45000 -0.80	66.54	65.07	65.60	273,000
09 Feb 12	66.25000 +0.23	66.48	64.95	66.05	436,100
08 Feb 12	66.02000 -0.17	66.35	64.71	66.10	365,100
07 Feb 12	66.19000 +0.44	66.65	65.00	65.43	435,000
06 Feb 12	65.75000 -0.84	66.95	65.33	65.95	519,300
03 Feb 12	66.59000 +3.19	66.92	64.17	64.17	685,800
02 Feb 12	63.40000 +0.05	64.24	63.07	63.52	380,900
01 Feb 12	63.35000 +2.19	63.93	61.60	61.77	655,900
31 Jan 12	61.16000 -0.95	62.84	60.70	62.55	468,000
30 Jan 12	62.11000 -1.34	62.81	61.56	62.62	548,500
27 Jan 12	63.45000 +0.09	63.72	62.54	63.03	357,200
26 Jan 12	63.36000 -0.38	64.24	62.60	63.91	455,900
25 Jan 12	63.74000 +0.63	64.00	62.65	63.20	643,000
24 Jan 12	63.11000 +0.11	64.06	62.53	62.55	854,000
23 Jan 12	63.00000 -0.30	64.29	62.27	63.44	547,300
20 Jan 12	63.30000 -1.88	65.11	63.23	64.94	625,900
19 Jan 12	65.18000 -0.13	65.50	64.03	65.14	608,600
18 Jan 12	65.31000 +1.02	66.00	63.02	63.57	1,039,600
17 Jan 12	64.29000 +1.77	66.07	63.62	63.99	753,800
13 Jan 12	62.52000 -0.45	62.81	61.03	62.21	364,700
12 Jan 12	62.97000 -0.17	63.47	61.75	63.14	329,300
11 Jan 12	63.14000 +2.83	63.41	59.92	59.92	812,300
10 Jan 12	60.31000 +0.92	60.62	59.73	60.18	537,900
09 Jan 12	59.39000 -0.11	59.97	58.68	59.96	577,900
06 Jan 12	59.50000 -0.47	60.14	59.02	59.99	524,700
05 Jan 12	59.97000 +0.49	60.10	57.62	59.26	1,562,600
04 Jan 12	59.48000 -0.68	60.00	59.30	59.99	721,800
03 Jan 12	60.16000 +0.31	61.44	59.85	61.37	644,300
30 Dec 11	59.85000 -0.82	60.93	59.83	60.76	384,100
29 Dec 11	60.67000 +0.17	61.10	59.74	60.67	566,800
28 Dec 11	60.50000 -0.30	61.17	60.15	60.69	408,500
27 Dec 11	60.80000 +0.35	61.30	60.01	60.16	312,700
23 Dec 11	60.45000 +0.28	60.49	59.38	60.25	402,900
22 Dec 11	60.17000 +2.77	60.62	57.16	57.35	881,300
21 Dec 11	57.40000 +1.00	57.41	55.57	56.20	490,500
20 Dec 11	56.40000 +2.83	56.64	54.70	54.70	404,900
19 Dec 11	53.57000 -0.82	55.72	53.42	55.18	364,000
16 Dec 11	54.39000 +0.96	55.28	53.57	53.80	1,253,200
15 Dec 11	53.43000 +1.26	53.80	52.63	52.97	371,300
14 Dec 11	52.17000 -1.35	53.45	52.01	53.22	477,500
13 Dec 11	53.52000 -1.89	56.40	53.00	56.06	541,000
12 Dec 11	55.41000 -1.60	56.51	55.23	56.15	635,800
09 Dec 11	57.01000 +1.39	57.65	55.47	55.86	551,300
08 Dec 11	55.62000 -1.91	57.06	55.25	56.86	600,500
07 Dec 11	57.53000 +1.28	57.87	54.88	55.81	769,000
06 Dec 11	56.25000 +0.06	56.71	55.33	56.18	355,500
05 Dec 11	56.19000 +1.30	57.50	55.56	56.00	623,700
02 Dec 11	54.89000 +0.10	56.06	54.72	55.58	372,800
01 Dec 11	54.79000 +0.23	55.93	54.18	54.69	465,600
30 Nov 11	54.56000 +3.07	54.76	53.10	53.44	612,700
29 Nov 11	51.49000 +0.48	51.95	50.21	51.10	274,600
28 Nov 11	51.01000 +1.24	51.87	50.50	51.47	354,900
25 Nov 11	49.77000 +0.36	50.50	49.02	49.26	212,200
23 Nov 11	49.41000 -1.36	50.44	49.02	50.10	378,900
22 Nov 11	50.77000 +0.01	51.58	50.02	50.78	270,200
21 Nov 11	50.76000 -1.87	51.88	50.25	51.81	428,500
18 Nov 11	52.63000 +0.58	53.29	52.45	52.56	411,500
17 Nov 11	52.05000 -0.41	53.39	51.64	52.50	384,200
16 Nov 11	52.46000 -1.15	54.26	52.35	52.98	304,500
15 Nov 11	53.61000 -0.39	54.09	52.79	53.82	374,300
14 Nov 11	54.00000 -0.52	54.97	53.56	54.35	356,900
11 Nov 11	54.52000 +2.31	55.31	52.26	52.72	875,400
10 Nov 11	52.21000 +0.23	52.87	51.59	52.36	498,700
09 Nov 11	51.98000 -2.34	53.07	51.40	52.94	588,800
08 Nov 11	54.32000 +1.57	54.49	51.88	53.30	594,400
07 Nov 11	52.75000 -0.54	53.80	51.85	53.36	743,200
04 Nov 11	53.29000 +0.91	54.03	49.87	49.87	1,311,600
03 Nov 11	52.38000 +0.48	53.11	50.72	52.98	825,000
02 Nov 11	51.90000 +1.62	52.67	50.81	51.17	544,600
01 Nov 11	50.28000 -2.37	51.92	49.40	51.01	1,163,200
31 Oct 11	52.65000 -1.50	53.81	52.64	53.30	797,300
28 Oct 11	54.15000 -1.67	55.50	53.77	55.07	904,500
27 Oct 11	55.82000 +1.19	57.06	55.33	56.30	769,600
26 Oct 11	54.63000 +0.25	55.52	53.58	55.45	886,400
25 Oct 11	54.38000 -0.61	55.10	54.07	54.41	883,400
24 Oct 11	54.99000 +1.18	56.06	53.80	53.92	736,900
21 Oct 11	53.81000 +1.86	54.38	52.20	52.72	634,000
20 Oct 11	51.95000 +1.04	52.31	50.54	50.99	594,300
19 Oct 11	50.91000 +0.07	52.10	50.35	50.59	676,600
18 Oct 11	50.84000 +2.47	51.40	47.33	48.29	811,100
17 Oct 11	48.37000 -1.63	50.25	48.21	49.77	462,800
14 Oct 11	50.00000 +0.87	50.10	48.15	49.91	458,100
13 Oct 11	49.13000 +0.28	49.35	47.89	48.57	732,700
12 Oct 11	48.85000 -0.88	50.76	48.77	50.22	798,500
11 Oct 11	49.73000 -0.18	49.99	49.04	49.48	503,200
10 Oct 11	49.91000 +3.22	49.94	47.79	47.85	831,400
07 Oct 11	46.69000 -1.19	48.24	46.09	48.07	730,300
06 Oct 11	47.88000 +1.57	47.91	45.80	46.19	444,200
05 Oct 11	46.31000 +2.06	46.31	44.03	44.26	992,600
04 Oct 11	44.25000 +3.50	44.29	40.19	40.29	875,800
03 Oct 11	40.75000 -2.16	43.09	40.69	42.43	695,500
30 Sep 11	42.91000 -2.09	44.22	42.88	44.21	708,900
29 Sep 11	45.00000 +1.05	45.49	43.77	44.91	790,100
28 Sep 11	43.95000 -0.70	45.54	43.83	45.03	824,800
27 Sep 11	44.65000 +1.56	45.97	44.06	44.21	831,900
26 Sep 11	43.09000 +1.83	43.21	40.84	41.70	392,900
23 Sep 11	41.26000 +0.31	41.71	40.44	40.76	753,700
22 Sep 11	40.95000 -1.28	41.13	39.93	40.86	1,175,100
21 Sep 11	42.23000 -0.89	43.38	42.22	43.13	1,048,500
20 Sep 11	43.12000 -1.53	45.14	43.11	44.80	630,700
19 Sep 11	44.65000 -0.86	45.38	44.09	44.61	603,600
16 Sep 11	45.51000 +0.14	45.97	45.17	45.49	551,900
15 Sep 11	45.37000 -0.46	46.65	44.76	46.01	797,800
14 Sep 11	45.83000 +1.79	46.63	44.06	44.35	574,200
13 Sep 11	44.04000 +0.38	44.96	43.40	43.96	608,900
12 Sep 11	43.66000 +0.45	43.69	42.35	42.64	741,800
09 Sep 11	43.21000 -2.12	44.72	42.45	44.63	1,454,100
08 Sep 11	45.33000 -3.33	48.11	44.16	48.11	1,789,600
07 Sep 11	48.66000 +1.53	49.20	47.89	47.97	453,300
06 Sep 11	47.13000 -0.88	47.63	45.54	46.28	779,500
02 Sep 11	48.01000 -1.37	48.39	47.05	48.36	1,173,400
01 Sep 11	49.38000 -0.17	50.55	49.11	49.73	613,300
31 Aug 11	49.55000 +0.14	50.66	49.07	49.77	517,200
30 Aug 11	49.41000 +0.42	49.86	48.04	48.57	456,800
29 Aug 11	48.99000 +2.96	49.02	46.51	46.51	438,100
26 Aug 11	46.03000 +1.98	46.13	43.17	43.65	459,100
25 Aug 11	44.05000 -0.96	45.61	43.91	45.21	360,800
24 Aug 11	45.01000 +1.05	45.20	43.82	43.99	554,300
23 Aug 11	43.96000 +1.52	43.96	42.19	42.69	385,100
22 Aug 11	42.44000 +0.01	43.48	41.66	43.25	510,300
19 Aug 11	42.43000 -0.77	43.94	42.25	42.51	616,600
18 Aug 11	43.20000 -2.64	44.64	42.68	44.58	559,500
17 Aug 11	45.84000 -1.12	47.87	45.64	47.15	697,700
16 Aug 11	46.96000 -0.14	47.44	46.22	46.51	652,200
15 Aug 11	47.10000 +1.05	47.18	46.24	46.46	446,700
12 Aug 11	46.05000 +0.77	46.28	44.79	45.70	666,800
11 Aug 11	45.28000 +2.31	45.93	42.71	42.99	878,100
10 Aug 11	42.97000 -2.83	44.83	42.87	44.59	775,700
09 Aug 11	45.80000 +1.18	45.83	42.68	45.44	1,381,600
08 Aug 11	44.62000 -3.30	47.01	43.97	46.80	1,617,200
05 Aug 11	47.92000 +0.62	52.80	47.43	49.09	2,630,700
04 Aug 11	47.30000 -3.39	50.01	47.26	49.84	1,224,400
03 Aug 11	50.69000 +1.53	50.90	48.30	49.30	1,112,900
02 Aug 11	49.16000 -2.80	51.89	49.15	51.50	727,700
01 Aug 11	51.96000 -0.07	52.83	51.17	52.77	1,241,500
29 Jul 11	52.03000 +0.62	52.63	50.44	50.75	971,000
28 Jul 11	51.41000 -1.01	53.10	51.26	52.43	870,200
27 Jul 11	52.42000 -1.67	53.71	51.98	53.65	1,211,100
26 Jul 11	54.09000 -0.66	54.86	53.78	54.80	556,700
25 Jul 11	54.75000 -0.46	55.37	54.19	54.59	513,700
22 Jul 11	55.21000 -1.20	56.40	54.94	56.37	720,900
21 Jul 11	56.41000 -0.67	57.79	56.30	57.28	496,400
20 Jul 11	57.08000 -0.22	57.47	56.65	57.47	348,700
19 Jul 11	57.30000 +1.95	57.33	55.57	55.78	867,000
18 Jul 11	55.35000 -0.81	55.96	54.85	55.82	604,600
15 Jul 11	56.16000 +0.24	56.58	55.24	56.12	734,500
14 Jul 11	55.92000 -0.38	56.77	55.60	56.31	1,374,200
13 Jul 11	56.30000 +0.77	56.61	55.50	55.71	822,000
12 Jul 11	55.53000 -0.53	56.53	55.17	55.81	1,020,900
11 Jul 11	56.06000 -0.26	56.07	55.03	55.74	856,200
08 Jul 11	56.32000 -1.34	57.37	55.73	57.05	2,126,000
07 Jul 11	57.66000 -3.14	61.00	57.43	60.81	1,652,200
06 Jul 11	60.80000 -0.07	61.03	60.15	60.84	347,200
05 Jul 11	60.87000 -0.73	61.47	60.13	61.45	245,800
01 Jul 11	61.60000 +1.61	61.69	60.22	60.27	375,100
30 Jun 11	59.99000 +0.42	60.56	59.71	59.82	379,600
29 Jun 11	59.57000 +0.12	60.22	59.25	59.75	626,700
28 Jun 11	59.45000 +0.35	59.69	59.18	59.46	480,500
27 Jun 11	59.10000 -0.86	60.18	59.01	60.04	682,800
24 Jun 11	59.96000 -0.74	60.79	58.90	60.69	538,500
23 Jun 11	60.70000 +1.73	60.80	57.91	58.05	913,900
22 Jun 11	58.97000 -1.27	60.20	58.84	59.97	632,500
21 Jun 11	60.24000 +1.15	60.58	59.25	59.28	416,500
20 Jun 11	59.09000 +1.06	59.55	57.77	57.92	379,800
17 Jun 11	58.03000 +0.12	58.53	57.43	58.48	719,900
16 Jun 11	57.91000 -0.37	59.06	57.69	58.37	894,500
15 Jun 11	58.28000 -2.22	59.99	58.03	59.67	628,600
14 Jun 11	60.50000 +0.49	62.07	60.43	60.79	561,400
13 Jun 11	60.01000 +0.97	60.28	58.94	59.11	330,000
10 Jun 11	59.04000 -1.95	60.83	58.82	60.78	483,000
09 Jun 11	60.99000 +0.77	61.44	59.76	60.35	327,200
08 Jun 11	60.22000 -0.49	60.65	59.41	60.32	527,100
07 Jun 11	60.71000 -0.45	61.69	60.63	61.57	390,600
06 Jun 11	61.16000 -1.73	62.95	61.10	62.90	537,900
03 Jun 11	62.89000 -1.73	64.16	62.73	63.63	441,700
02 Jun 11	64.62000 -0.55	65.70	64.33	65.40	291,400
01 Jun 11	65.17000 -1.35	66.55	65.11	66.37	493,300
31 May 11	66.52000 +0.61	66.65	65.80	66.51	270,300
27 May 11	65.91000 +0.51	66.15	65.43	65.66	248,500
26 May 11	65.40000 +0.68	65.63	64.59	64.79	361,700
25 May 11	64.72000 -0.07	64.97	64.20	64.54	234,900
24 May 11	64.79000 -0.27	65.26	64.46	65.23	205,200
23 May 11	65.06000 -0.23	65.58	64.00	64.23	288,700
20 May 11	65.29000 -1.46	66.55	65.21	66.55	312,800
19 May 11	66.75000 -0.42	67.81	66.20	67.42	334,400
18 May 11	67.17000 +1.00	67.25	66.20	66.40	338,000
17 May 11	66.17000 -0.14	66.59	65.68	66.03	473,700
16 May 11	66.31000 -1.19	67.47	66.20	67.01	369,400
13 May 11	67.50000 -0.10	68.14	67.10	67.66	251,100
12 May 11	67.60000 +0.18	68.03	66.76	67.03	468,000
11 May 11	67.42000 -1.08	68.53	66.54	68.34	583,900
10 May 11	68.50000 +0.44	68.86	67.65	68.05	694,500
09 May 11	68.06000 +0.58	68.59	67.50	68.00	694,600
06 May 11	67.48000 +4.31	68.60	64.93	64.98	1,312,400
05 May 11	63.17000 +1.42	63.99	60.81	61.12	905,900
04 May 11	61.75000 +0.66	62.00	60.22	61.06	670,700
03 May 11	61.09000 -0.51	62.55	60.38	61.58	744,600
02 May 11	61.60000 +1.56	61.94	60.35	60.35	1,028,400
29 Apr 11	60.04000 -0.26	60.54	59.79	60.42	340,000
28 Apr 11	60.30000 -0.04	60.77	59.95	60.10	251,000
27 Apr 11	60.34000 +0.81	60.38	59.36	59.80	307,800
26 Apr 11	59.53000 +0.24	59.67	59.07	59.33	304,900
25 Apr 11	59.29000 -1.04	60.34	59.23	60.17	232,900
21 Apr 11	60.33000 +0.23	60.57	59.85	60.57	225,000
20 Apr 11	60.10000 +0.69	60.42	59.80	60.40	334,400
19 Apr 11	59.41000 +0.16	59.93	58.92	59.56	323,800
18 Apr 11	59.25000 -0.59	59.60	58.61	58.85	510,700
15 Apr 11	59.84000 +0.34	59.88	58.86	59.52	333,900
14 Apr 11	59.50000 -0.41	59.68	59.18	59.34	332,100
13 Apr 11	59.91000 -0.25	60.65	59.03	60.42	446,300
12 Apr 11	60.16000 -0.48	60.64	59.86	60.19	432,800
11 Apr 11	60.64000 -0.04	61.56	60.39	60.78	296,500
08 Apr 11	60.68000 -1.44	62.83	60.55	62.65	212,600
07 Apr 11	62.12000 +0.24	62.56	61.62	61.87	284,800
06 Apr 11	61.88000 +0.07	62.70	61.56	62.28	201,800
05 Apr 11	61.81000 -0.05	62.41	61.05	61.56	360,100
04 Apr 11	61.86000 -0.64	62.93	61.73	62.77	255,200
01 Apr 11	62.50000 +1.35	63.12	61.24	61.76	777,800
31 Mar 11	61.15000 +0.70	61.22	60.17	60.20	369,200
30 Mar 11	60.45000 +0.92	60.71	59.35	59.83	243,300
29 Mar 11	59.53000 +0.62	59.66	58.61	58.78	256,300
28 Mar 11	58.91000 -0.78	59.94	58.80	59.81	256,400
25 Mar 11	59.69000 +1.00	60.09	58.59	58.86	301,000
24 Mar 11	58.69000 +0.67	58.88	57.80	58.35	263,400
23 Mar 11	58.02000 -0.18	58.30	57.25	58.05	243,000
22 Mar 11	58.20000 -0.57	58.94	57.89	58.89	352,600
21 Mar 11	58.77000 +1.34	58.94	57.84	58.27	322,000
18 Mar 11	57.43000 +0.38	57.97	57.28	57.91	570,400
17 Mar 11	57.05000 +0.00	58.14	56.96	57.95	506,600
16 Mar 11	57.05000 -0.98	57.99	56.64	57.81	404,500
15 Mar 11	58.03000 +0.51	58.34	55.74	55.80	938,500
14 Mar 11	57.52000 -0.39	58.09	57.17	57.24	549,700
11 Mar 11	57.91000 +0.34	58.28	57.21	57.28	1,463,500
10 Mar 11	57.57000 -1.55	58.83	57.42	58.27	325,900
09 Mar 11	59.12000 +2.14	59.29	56.77	56.98	501,100
08 Mar 11	56.98000 +1.73	57.78	55.05	55.35	535,500
07 Mar 11	55.25000 -1.59	56.96	54.66	56.88	687,100
04 Mar 11	56.84000 -1.23	58.17	56.64	58.01	549,600
03 Mar 11	58.07000 +0.56	58.82	57.36	58.31	435,600
02 Mar 11	57.51000 +0.74	58.15	56.76	56.76	346,400
01 Mar 11	56.77000 -1.34	58.86	56.49	58.30	589,400
28 Feb 11	58.11000 -0.34	59.16	57.47	58.70	365,800
25 Feb 11	58.45000 +1.53	58.57	57.00	57.19	416,800
24 Feb 11	56.92000 -0.86	57.71	56.15	57.70	877,900
23 Feb 11	57.78000 +0.44	58.22	56.00	56.40	1,410,900
22 Feb 11	57.34000 -1.96	58.73	56.97	58.64	736,500
18 Feb 11	59.30000 +0.26	59.62	59.03	59.27	270,200
17 Feb 11	59.04000 +0.90	59.20	57.85	57.98	314,000
16 Feb 11	58.14000 +0.88	58.54	57.39	57.51	388,400
15 Feb 11	57.26000 -1.74	59.27	56.97	58.65	722,300
14 Feb 11	59.00000 -0.54	59.80	58.91	59.64	227,300
11 Feb 11	59.54000 +0.36	59.79	58.44	58.86	202,900
10 Feb 11	59.18000 -0.31	59.71	58.77	59.13	450,500
09 Feb 11	59.49000 +0.30	59.61	58.77	58.97	409,800
08 Feb 11	59.19000 +0.94	59.33	57.99	58.30	358,000
07 Feb 11	58.25000 +1.98	58.26	56.31	56.40	443,600
04 Feb 11	56.27000 +0.75	56.44	55.36	55.67	303,300
03 Feb 11	55.52000 +0.13	55.98	54.42	55.22	549,000
02 Feb 11	55.39000 -0.71	56.25	55.33	55.81	408,500
01 Feb 11	56.10000 +0.55	56.36	55.76	56.04	615,200
31 Jan 11	55.55000 -0.01	56.56	55.49	55.86	702,700
28 Jan 11	55.56000 -3.22	59.08	55.49	58.77	1,007,600
27 Jan 11	58.78000 -0.18	59.10	57.43	58.82	703,400
26 Jan 11	58.96000 +0.53	60.45	58.18	58.58	723,300
25 Jan 11	58.43000 +0.43	58.74	57.57	57.84	491,300
24 Jan 11	58.00000 +0.75	58.44	57.05	57.15	315,800
21 Jan 11	57.25000 -1.35	59.41	57.03	59.04	519,700
20 Jan 11	58.60000 +0.43	58.95	57.60	57.92	603,300
19 Jan 11	58.17000 +0.03	58.43	57.69	57.93	538,500
18 Jan 11	58.14000 -0.23	58.25	55.97	57.33	782,900
14 Jan 11	58.37000 +1.26	58.40	56.87	57.02	366,700
13 Jan 11	57.11000 -0.48	57.68	56.97	57.68	165,100
12 Jan 11	57.59000 +0.34	58.26	57.37	57.67	370,200
11 Jan 11	57.25000 -0.10	58.25	56.77	57.74	377,700
10 Jan 11	57.35000 +0.27	57.68	55.36	56.75	455,600
07 Jan 11	57.08000 -0.60	58.25	56.20	57.91	349,400
06 Jan 11	57.68000 +0.24	58.07	57.11	57.65	392,600
05 Jan 11	57.44000 +0.31	57.84	57.03	57.10	284,900
04 Jan 11	57.13000 -0.66	58.34	56.52	57.94	421,800
03 Jan 11	57.79000 +1.03	58.22	57.17	57.70	509,500
31 Dec 10	56.76000 -0.93	57.65	56.72	57.50	308,800
30 Dec 10	57.69000 -0.80	58.75	57.51	58.50	286,700
29 Dec 10	58.49000 -0.38	59.00	58.21	59.00	327,600
28 Dec 10	58.87000 -0.13	59.23	58.43	59.05	245,300
27 Dec 10	59.00000 +0.15	59.79	58.09	58.54	402,000
23 Dec 10	58.85000 -1.25	60.50	58.76	60.15	528,500
22 Dec 10	60.10000 -0.41	61.25	59.96	60.70	386,600
21 Dec 10	60.51000 -0.24	61.28	60.42	60.93	462,400
20 Dec 10	60.75000 +0.83	61.03	59.77	60.03	502,400
17 Dec 10	59.92000 -0.22	60.33	59.44	60.21	736,300
16 Dec 10	60.14000 +0.83	60.69	59.37	59.37	458,900
15 Dec 10	59.31000 +0.91	59.50	58.07	58.34	525,900
14 Dec 10	58.40000 +0.33	58.74	58.04	58.26	441,700
13 Dec 10	58.07000 +0.07	58.47	57.91	58.30	351,800
10 Dec 10	58.00000 +0.14	58.26	57.63	57.66	327,700
09 Dec 10	57.86000 +1.41	58.07	57.00	57.04	315,800
08 Dec 10	56.45000 -0.10	57.18	56.18	56.58	409,700
07 Dec 10	56.55000 -0.39	58.09	56.47	57.87	453,200
06 Dec 10	56.94000 +0.92	57.30	55.79	55.97	473,000
03 Dec 10	56.02000 -0.55	56.32	55.22	56.22	486,000
02 Dec 10	56.57000 +2.22	56.78	54.44	54.58	491,800
01 Dec 10	54.35000 +1.81	54.66	53.42	53.54	570,700
30 Nov 10	52.54000 -0.59	52.97	51.94	52.28	357,400
29 Nov 10	53.13000 +0.18	53.54	51.95	52.45	304,800
26 Nov 10	52.95000 -0.38	53.27	52.57	52.83	78,900
24 Nov 10	53.33000 +0.82	53.49	52.58	52.58	375,800
23 Nov 10	52.51000 -1.04	53.29	52.30	52.70	397,000
22 Nov 10	53.55000 +0.32	53.68	52.47	52.90	368,700
19 Nov 10	53.23000 +0.67	53.27	51.88	52.59	389,800
18 Nov 10	52.56000 +0.59	53.45	52.47	52.76	434,000
17 Nov 10	51.97000 -0.21	52.92	51.55	52.49	721,100
16 Nov 10	52.18000 -0.95	53.48	51.62	52.22	537,000
15 Nov 10	53.13000 +0.09	54.60	53.01	53.46	330,900
12 Nov 10	53.04000 -0.81	53.68	52.86	53.41	526,300
11 Nov 10	53.85000 -0.35	54.13	53.32	53.38	299,600
10 Nov 10	54.20000 +0.00	54.87	53.10	54.36	876,100
09 Nov 10	54.20000 -1.73	56.04	53.93	56.04	893,400
08 Nov 10	55.93000 -1.15	57.94	55.70	56.99	853,300
05 Nov 10	57.08000 -3.24	58.84	55.59	57.12	3,007,800
04 Nov 10	60.32000 +1.62	60.34	59.29	59.66	1,407,800
03 Nov 10	58.70000 -0.46	59.45	58.03	59.24	553,100
02 Nov 10	59.16000 +2.31	59.24	56.96	57.10	586,300
01 Nov 10	56.85000 -0.49	58.21	56.44	57.98	907,200
29 Oct 10	57.34000 +0.79	57.40	56.25	56.37	412,700
28 Oct 10	56.55000 -0.88	57.95	55.85	57.72	421,700
27 Oct 10	57.43000 -0.56	57.50	56.55	57.01	714,500
26 Oct 10	57.99000 -0.20	58.20	56.82	57.53	598,800
25 Oct 10	58.19000 +0.73	58.86	57.92	58.04	656,800
22 Oct 10	57.46000 +0.36	57.57	56.38	57.18	783,600
21 Oct 10	57.10000 +0.21	58.13	56.15	57.22	676,700
20 Oct 10	56.89000 +1.83	57.21	54.43	55.40	892,600
19 Oct 10	55.06000 -0.21	56.69	53.96	54.21	827,200
18 Oct 10	55.27000 +0.22	55.56	54.78	55.00	298,900
15 Oct 10	55.05000 -0.33	56.22	54.75	56.18	662,300
14 Oct 10	55.38000 -0.47	56.07	54.85	55.69	379,500
13 Oct 10	55.85000 +0.43	57.48	55.83	56.85	891,000
12 Oct 10	55.42000 +1.88	55.88	53.35	53.55	754,800
11 Oct 10	53.54000 -0.88	54.45	53.48	54.45	247,700
08 Oct 10	54.42000 +0.57	54.73	53.47	53.75	435,100
07 Oct 10	53.85000 +0.55	54.00	52.89	53.53	392,200
06 Oct 10	53.30000 -0.64	53.96	52.59	53.69	554,800
05 Oct 10	53.94000 +0.73	54.15	53.04	53.04	590,100
04 Oct 10	53.21000 -0.79	54.10	52.78	53.90	540,400
01 Oct 10	54.00000 +0.70	54.11	53.00	54.11	548,700
30 Sep 10	53.30000 +0.93	54.94	52.82	53.44	923,300
29 Sep 10	52.37000 -0.42	52.60	51.34	52.35	565,500
28 Sep 10	52.79000 +1.00	53.37	50.79	51.92	1,118,600
27 Sep 10	51.79000 -0.13	52.31	50.60	51.79	658,100
24 Sep 10	51.92000 +3.44	52.01	49.19	49.45	620,600
23 Sep 10	48.48000 -0.83	49.76	48.17	48.68	468,900
22 Sep 10	49.31000 -1.84	51.03	49.07	50.77	714,000
21 Sep 10	51.15000 +1.01	52.23	50.79	51.00	645,100
20 Sep 10	50.14000 +1.19	50.30	48.76	49.31	579,700
17 Sep 10	48.95000 +0.31	49.58	48.63	48.90	464,800
16 Sep 10	48.64000 +0.15	48.91	47.94	48.20	445,900
15 Sep 10	48.49000 -0.82	49.36	48.32	48.95	530,000
14 Sep 10	49.31000 +0.19	49.63	48.59	49.08	484,100
13 Sep 10	49.12000 +0.99	49.33	48.28	48.89	284,500
10 Sep 10	48.13000 +0.33	48.57	47.57	47.86	307,100
09 Sep 10	47.80000 +1.33	48.10	47.20	47.64	527,400
08 Sep 10	46.47000 -0.07	47.15	46.02	46.54	774,700
07 Sep 10	46.54000 -2.30	48.66	46.43	48.47	624,300
03 Sep 10	48.84000 +0.75	49.76	48.16	48.89	414,200
02 Sep 10	48.09000 +1.81	48.16	46.10	46.37	513,600
01 Sep 10	46.28000 +1.97	46.41	45.10	45.51	540,600
31 Aug 10	44.31000 -0.34	45.56	44.05	44.43	543,300
30 Aug 10	44.65000 -1.93	46.81	44.58	46.20	464,300
27 Aug 10	46.58000 +1.87	46.74	44.18	45.37	721,100
26 Aug 10	44.71000 -0.59	45.94	44.39	45.42	877,200
25 Aug 10	45.30000 +1.76	45.39	43.11	43.14	1,216,000
24 Aug 10	43.54000 -0.24	44.64	42.61	42.94	1,775,000
23 Aug 10	43.78000 -0.96	45.21	43.72	45.21	898,600
20 Aug 10	44.74000 +0.02	45.09	44.46	44.52	723,500
19 Aug 10	44.72000 -1.65	46.40	44.66	46.00	917,300
18 Aug 10	46.37000 +0.29	47.43	45.74	46.29	547,600
17 Aug 10	46.08000 +0.97	47.40	45.84	45.88	578,900
16 Aug 10	45.11000 -0.15	46.04	44.42	45.13	558,100
13 Aug 10	45.26000 -1.19	46.41	45.18	46.26	886,100
12 Aug 10	46.45000 -1.55	48.30	46.41	46.67	1,092,500
11 Aug 10	48.00000 -2.86	49.55	47.82	49.48	1,067,100
10 Aug 10	50.86000 -2.10	52.51	50.76	52.30	1,072,100
09 Aug 10	52.96000 +1.07	53.18	51.92	52.40	720,100
06 Aug 10	51.89000 +3.18	52.50	49.79	50.60	1,950,200
05 Aug 10	48.71000 -1.28	49.46	47.45	49.39	1,938,000
04 Aug 10	49.99000 +0.27	50.86	49.49	50.05	348,500
03 Aug 10	49.72000 -1.22	50.65	49.19	50.53	497,000
02 Aug 10	50.94000 +2.01	51.10	49.95	49.98	488,700
30 Jul 10	48.93000 +0.32	49.22	47.70	47.89	477,600
29 Jul 10	48.61000 +0.23	49.18	47.54	48.73	461,900
28 Jul 10	48.38000 -1.33	50.07	47.96	49.60	421,700
27 Jul 10	49.71000 -0.90	51.83	49.01	50.99	639,100
26 Jul 10	50.61000 +1.11	50.91	49.32	49.63	407,500
23 Jul 10	49.50000 +1.53	49.69	47.34	47.60	732,700
22 Jul 10	47.97000 +3.05	48.08	45.76	45.90	911,100
21 Jul 10	44.92000 -2.02	47.59	44.45	47.21	1,099,500
20 Jul 10	46.94000 +2.63	47.12	43.38	43.50	1,126,200
19 Jul 10	44.31000 +0.51	44.35	43.13	44.11	555,600
16 Jul 10	43.80000 -2.51	45.90	43.71	45.90	1,040,400
15 Jul 10	46.31000 -1.15	47.45	45.67	47.42	584,500
14 Jul 10	47.46000 -0.82	48.11	46.67	48.00	409,600
13 Jul 10	48.28000 +2.66	48.59	46.04	46.25	504,200
12 Jul 10	45.62000 -0.40	46.21	44.62	45.79	353,900
09 Jul 10	46.02000 +0.68	46.13	44.76	45.26	379,900
08 Jul 10	45.34000 +0.84	45.66	44.38	45.21	861,200
07 Jul 10	44.50000 +0.65	45.08	43.67	43.90	1,710,000
06 Jul 10	43.85000 -0.34	45.92	43.32	45.06	643,100
02 Jul 10	44.19000 -0.36	45.17	43.58	44.88	468,100
01 Jul 10	44.55000 -1.21	45.96	43.75	45.61	1,115,200
30 Jun 10	45.76000 -0.98	47.17	45.64	46.53	715,800
29 Jun 10	46.74000 -2.94	48.63	46.24	48.63	1,059,100
28 Jun 10	49.68000 -0.26	50.69	49.26	50.24	374,900
25 Jun 10	49.94000 +0.55	50.29	48.52	49.55	822,000
24 Jun 10	49.39000 -1.35	50.53	48.90	50.44	707,400
23 Jun 10	50.74000 +0.38	51.78	48.89	50.16	718,600
22 Jun 10	50.36000 -1.52	52.43	49.86	51.86	1,019,100
21 Jun 10	51.88000 -0.45	53.90	51.61	53.33	367,500
18 Jun 10	52.33000 -0.10	52.75	51.89	52.15	560,000
17 Jun 10	52.43000 -0.84	53.54	51.40	53.33	455,800
16 Jun 10	53.27000 -1.28	53.88	52.34	53.88	729,000
15 Jun 10	54.55000 +0.79	54.68	52.56	53.91	875,200
14 Jun 10	53.76000 +3.62	54.21	51.94	51.96	1,352,800
11 Jun 10	50.14000 +0.22	50.36	48.63	48.63	525,400
10 Jun 10	49.92000 +2.06	50.07	48.62	49.14	657,300
09 Jun 10	47.86000 +0.25	49.91	47.54	47.86	794,400
08 Jun 10	47.61000 -1.07	49.04	46.39	48.63	1,755,600
07 Jun 10	48.68000 -2.32	51.31	48.57	51.07	1,106,100
04 Jun 10	51.00000 -3.40	53.40	50.48	53.08	1,197,300
03 Jun 10	54.40000 -0.80	55.98	54.04	55.19	595,000
02 Jun 10	55.20000 +1.32	55.21	53.50	54.30	855,300
01 Jun 10	53.88000 -2.28	56.53	53.76	55.83	553,900
28 May 10	56.16000 -1.14	57.75	55.41	57.10	518,600
27 May 10	57.30000 +2.74	57.35	55.33	55.68	583,800
26 May 10	54.56000 -0.29	56.81	54.29	55.20	823,000
25 May 10	54.85000 +0.19	54.95	52.03	52.65	661,500
24 May 10	54.66000 -0.73	56.49	54.56	55.23	614,700
21 May 10	55.39000 -0.01	56.64	53.67	54.04	1,315,700
20 May 10	55.40000 -3.83	57.19	54.59	57.01	1,373,300
19 May 10	59.23000 -1.63	61.17	57.96	60.24	956,300
18 May 10	60.86000 -2.12	64.58	60.27	63.78	968,100
17 May 10	62.98000 +1.75	63.17	59.79	61.51	1,197,000
14 May 10	61.23000 -0.97	61.87	60.10	61.52	710,200
13 May 10	62.20000 -1.82	63.90	61.60	63.90	898,900
12 May 10	64.02000 +3.03	64.31	60.99	61.17	1,387,400
11 May 10	60.99000 +0.99	61.86	58.99	58.99	906,000
10 May 10	60.00000 +4.98	60.07	57.54	58.28	980,000
07 May 10	55.02000 -3.68	59.00	54.97	58.67	1,659,000
06 May 10	58.70000 -1.83	61.11	52.93	59.99	1,408,400
05 May 10	60.53000 -1.65	61.59	59.58	61.50	1,283,600
04 May 10	62.18000 -2.28	63.45	61.77	63.32	1,285,000
03 May 10	64.46000 +0.72	65.03	63.69	64.14	1,124,800
30 Apr 10	63.74000 +0.09	66.93	63.55	64.06	2,030,500
29 Apr 10	63.65000 +2.93	64.29	61.11	61.33	1,821,000
28 Apr 10	60.72000 +0.23	61.27	59.63	60.97	935,700
27 Apr 10	60.49000 -2.30	62.93	60.31	62.38	1,104,400
26 Apr 10	62.79000 -0.39	64.36	62.66	63.48	1,064,700
23 Apr 10	63.18000 +1.46	64.30	61.59	61.75	1,618,400
22 Apr 10	61.72000 +1.25	61.75	59.26	59.81	1,200,100
21 Apr 10	60.47000 +0.90	60.64	59.70	59.86	1,211,700
20 Apr 10	59.57000 +0.79	60.34	59.08	59.08	995,200
19 Apr 10	58.78000 +1.58	59.70	57.47	58.30	931,800
16 Apr 10	57.20000 -1.49	58.07	55.99	58.07	898,800
15 Apr 10	58.69000 -0.99	60.37	58.67	59.38	1,331,700
14 Apr 10	59.68000 +2.36	59.90	57.65	57.71	1,381,400
13 Apr 10	57.32000 +0.87	57.49	56.31	56.47	646,700
12 Apr 10	56.45000 +1.33	56.72	54.86	55.45	1,707,700
09 Apr 10	55.12000 +1.16	55.22	53.37	54.15	419,500
08 Apr 10	53.96000 +0.75	54.09	52.33	52.86	344,100
07 Apr 10	53.21000 -1.06	54.54	52.76	54.18	485,800
06 Apr 10	54.27000 -0.52	54.78	53.80	54.42	525,800
05 Apr 10	54.79000 +0.06	55.30	54.47	55.03	617,600
01 Apr 10	54.73000 +0.35	55.09	54.22	54.96	345,000
31 Mar 10	54.38000 +0.13	55.11	54.03	54.15	631,800
30 Mar 10	54.25000 -0.74	55.52	54.08	54.94	497,400
29 Mar 10	54.99000 +1.86	54.99	53.20	53.63	952,200
26 Mar 10	53.13000 +0.11	53.78	52.69	53.41	379,500
25 Mar 10	53.02000 -0.84	54.80	52.89	54.38	753,500
24 Mar 10	53.86000 -0.33	54.51	53.75	53.88	441,000
23 Mar 10	54.19000 -0.10	55.22	53.54	54.46	496,200
22 Mar 10	54.29000 +1.26	54.58	52.57	52.57	511,600
19 Mar 10	53.03000 -1.16	54.49	52.98	54.44	832,300
18 Mar 10	54.19000 -0.23	55.00	54.07	54.49	395,000
17 Mar 10	54.42000 +0.36	55.00	54.10	54.16	499,900
16 Mar 10	54.06000 -0.12	54.58	53.59	54.42	630,800
15 Mar 10	54.18000 +0.25	54.30	53.12	53.95	506,500
12 Mar 10	53.93000 -0.36	54.62	53.38	54.62	804,400
11 Mar 10	54.29000 +0.02	54.78	53.74	53.97	558,100
10 Mar 10	54.27000 -0.28	55.21	54.14	54.53	824,700
09 Mar 10	54.55000 -0.16	55.07	54.38	54.50	917,400
08 Mar 10	54.71000 +0.83	54.87	53.66	53.76	733,300
05 Mar 10	53.88000 +0.96	53.98	52.96	53.37	746,700
04 Mar 10	52.92000 -0.19	53.22	52.34	53.12	614,500
03 Mar 10	53.11000 +0.87	53.35	52.35	52.51	1,013,800
02 Mar 10	52.24000 -0.69	53.43	52.09	53.09	1,226,700
01 Mar 10	52.93000 +1.35	52.94	51.72	52.03	1,118,600
26 Feb 10	51.58000 +3.80	52.09	48.92	48.92	3,071,700
25 Feb 10	47.78000 +0.44	47.86	45.91	46.41	895,500
24 Feb 10	47.34000 +0.65	47.72	46.18	46.84	906,400
23 Feb 10	46.69000 -0.11	47.35	46.48	46.77	1,020,500
22 Feb 10	46.80000 +0.02	47.23	46.60	46.92	721,000
19 Feb 10	46.78000 +0.19	47.21	46.43	46.51	652,800
18 Feb 10	46.59000 +0.45	46.65	45.51	46.22	560,400
17 Feb 10	46.14000 +0.44	46.60	45.60	45.86	854,700
16 Feb 10	45.70000 +1.16	45.75	44.39	45.01	949,300
12 Feb 10	44.54000 +0.03	44.57	43.53	43.91	782,800
11 Feb 10	44.51000 +0.63	44.66	43.52	43.86	711,000
10 Feb 10	43.88000 -0.33	44.45	43.17	44.16	678,600
09 Feb 10	44.21000 +0.44	44.57	43.45	44.42	691,000
08 Feb 10	43.77000 -0.66	45.17	43.70	44.40	864,600
05 Feb 10	44.43000 -0.09	44.50	42.48	44.38	1,297,700
04 Feb 10	44.52000 -1.73	45.70	44.46	45.58	1,096,400
03 Feb 10	46.25000 +0.54	46.53	45.07	45.45	1,339,100
02 Feb 10	45.71000 +2.98	45.94	42.92	42.94	1,816,200
01 Feb 10	42.73000 +1.32	42.92	41.67	41.75	1,084,600
29 Jan 10	41.41000 -1.53	43.20	41.33	43.20	1,475,700
28 Jan 10	42.94000 -0.57	44.27	42.71	43.48	1,062,900
27 Jan 10	43.51000 -0.18	43.57	42.57	43.51	930,600
26 Jan 10	43.69000 -0.85	44.70	43.59	44.55	713,300
25 Jan 10	44.54000 -0.47	45.74	43.69	45.74	1,038,000
22 Jan 10	45.01000 -0.17	46.36	44.65	45.17	926,700
21 Jan 10	45.18000 -0.86	46.23	45.08	46.10	1,080,300
20 Jan 10	46.04000 -0.95	46.62	45.59	46.45	1,548,900
19 Jan 10	46.99000 +0.20	47.44	46.51	46.77	811,600
15 Jan 10	46.79000 -1.01	48.07	46.44	47.82	1,206,000
14 Jan 10	47.80000 -0.18	48.26	47.77	47.92	783,900
13 Jan 10	47.98000 -0.06	48.40	47.78	48.14	895,400
12 Jan 10	48.04000 -1.39	49.11	47.55	48.88	640,100
11 Jan 10	49.43000 -0.21	49.97	49.04	49.91	673,800
08 Jan 10	49.64000 +0.87	49.83	48.46	48.60	890,300
07 Jan 10	48.77000 +0.84	49.25	47.62	47.66	975,200
06 Jan 10	47.93000 -0.19	48.25	47.74	47.99	501,200
05 Jan 10	48.12000 -0.19	48.38	47.42	48.26	621,800
04 Jan 10	48.31000 +0.71	48.82	47.95	48.27	497,000
31 Dec 09	47.60000 -1.00	48.63	47.60	48.63	398,900
30 Dec 09	48.60000 -0.42	49.44	48.47	48.64	283,800
29 Dec 09	49.02000 +0.27	49.20	48.46	48.93	280,400
28 Dec 09	48.75000 +0.00	49.92	48.47	49.85	321,800