FUNDMANAGER.co.uk

Bright Horizons Family Solutions Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	70.94000 +4.02	71.06	67.33	67.33	802,005
21 Oct 26	66.92000 -2.09	68.85	66.38	68.25	513,600
20 Oct 26	69.01000 -0.51	71.33	68.74	70.26	630,439
19 Oct 26	69.52000 -1.63	71.13	69.47	70.83	403,571
16 Oct 26	71.15000 +0.73	72.01	70.21	71.46	667,121
15 Oct 26	70.42000 +2.01	71.60	69.65	69.88	534,120
14 Oct 26	68.41000 +0.24	68.79	67.29	68.22	602,805
13 Oct 26	68.17000 -1.73	70.89	68.13	69.90	644,617
12 Oct 26	69.90000 +0.45	70.49	69.53	69.73	550,071
09 Oct 26	69.45000 +0.56	69.79	68.66	68.89	573,706
08 Oct 26	68.89000 +2.05	69.88	67.11	67.11	926,021
07 Oct 26	66.84000 +0.42	67.28	65.69	66.79	623,581
06 Oct 26	66.42000 +2.21	66.54	63.73	64.46	653,508
05 Oct 26	64.21000 -0.05	65.04	63.83	64.10	677,263
02 Oct 26	64.26000 -0.57	65.00	64.05	64.83	595,341
01 Oct 26	64.83000 +1.11	66.11	64.25	64.39	639,078
30 Sep 26	63.72000 -0.07	64.34	63.37	63.95	682,604
29 Sep 26	63.79000 +0.06	64.65	62.99	64.19	834,582
28 Sep 26	63.73000 -2.13	65.49	63.66	65.49	752,662
25 Sep 26	65.86000 -0.48	66.66	65.44	66.04	841,360
24 Sep 26	66.34000 -0.17	67.60	65.58	66.88	849,463
23 Sep 26	66.51000 +1.55	67.57	64.12	65.07	1,198,034
22 Sep 26	64.96000 +1.68	66.02	63.89	64.60	1,451,682
21 Sep 26	63.28000 -2.39	66.23	63.02	65.56	1,004,218
18 Sep 26	65.67000 -1.42	66.97	65.48	66.90	2,387,506
17 Sep 26	67.09000 -1.59	68.32	66.95	68.32	974,963
16 Sep 26	68.68000 +1.27	69.76	67.03	67.23	1,076,879
15 Sep 26	67.41000 +0.54	67.77	65.40	66.41	1,188,817
14 Sep 26	66.87000 +1.75	68.03	66.01	66.83	857,445
11 Sep 26	65.12000 +0.85	65.45	63.23	64.66	1,243,749
10 Sep 26	64.27000 -1.59	66.89	63.71	66.23	873,963
09 Sep 26	65.86000 -0.75	67.22	64.26	66.07	1,048,284
08 Sep 26	66.61000 -3.64	69.47	66.53	69.47	943,365
04 Sep 26	70.25000 -0.84	70.72	68.88	70.14	670,097
03 Sep 26	71.09000 -0.86	73.66	70.93	72.49	761,560
02 Sep 26	71.95000 -1.12	73.31	71.44	72.66	757,814
01 Sep 26	73.07000 -1.11	75.12	72.86	74.48	570,455
31 Aug 26	74.18000 -0.63	74.87	72.84	74.31	786,641
28 Aug 26	74.81000 +0.48	75.35	73.66	73.66	456,704
27 Aug 26	74.33000 -0.13	75.18	73.98	74.28	583,215
26 Aug 26	74.46000 +0.57	74.50	73.07	74.06	503,651
25 Aug 26	73.89000 -0.19	74.11	72.94	73.14	451,771
24 Aug 26	74.08000 +1.20	75.46	72.42	73.22	541,218
21 Aug 26	72.88000 -0.73	73.53	72.25	73.13	537,163
20 Aug 26	73.61000 +0.50	74.12	72.42	73.15	621,415
19 Aug 26	73.11000 +0.59	75.17	72.47	73.04	872,614
18 Aug 26	72.52000 +2.23	73.79	71.38	71.41	601,492
17 Aug 26	70.29000 -1.02	71.57	69.97	70.40	668,034
14 Aug 26	71.31000 -1.94	74.62	70.54	73.63	577,474
13 Aug 26	73.25000 +1.79	73.94	71.53	71.94	743,319
12 Aug 26	71.46000 -0.06	71.95	70.17	70.65	628,617
11 Aug 26	71.52000 -0.96	73.15	71.51	71.72	493,017
10 Aug 26	72.48000 -0.90	73.68	72.10	72.10	545,668
07 Aug 26	73.38000 -0.59	74.96	72.78	73.54	657,125
06 Aug 26	73.97000 -1.55	74.96	73.21	74.96	652,096
05 Aug 26	75.52000 -0.08	76.62	74.66	76.31	582,287
04 Aug 26	75.60000 -0.67	76.99	73.72	74.75	748,700
03 Aug 26	76.27000 +1.73	77.80	75.33	75.57	959,441
31 Jul 26	74.54000 -3.41	79.40	74.32	76.39	1,089,753
30 Jul 26	77.95000 -4.73	81.71	77.47	80.57	915,450
29 Jul 26	82.68000 +2.02	83.03	79.80	80.66	923,887
28 Jul 26	80.66000 +2.81	81.45	78.79	79.25	963,974
27 Jul 26	77.85000 +2.08	79.25	76.32	76.32	826,738
24 Jul 26	75.77000 +1.45	76.10	74.58	74.68	577,585
23 Jul 26	74.32000 +2.28	74.43	71.00	72.08	713,808
22 Jul 26	72.04000 -2.53	75.79	70.73	75.24	1,348,161
21 Jul 26	74.57000 -2.94	77.18	74.26	76.22	691,645
20 Jul 26	77.51000 +0.93	77.79	74.94	75.81	983,575
17 Jul 26	76.58000 +0.55	79.41	76.03	78.00	756,060
16 Jul 26	76.03000 +2.04	77.15	74.35	74.35	675,123
15 Jul 26	73.99000 +0.90	75.71	73.11	73.30	963,517
14 Jul 26	73.09000 -1.67	74.29	72.67	73.34	757,451
13 Jul 26	74.76000 +1.45	75.31	74.07	74.07	811,023
10 Jul 26	73.31000 -1.12	75.56	71.77	75.26	886,015
09 Jul 26	74.43000 -0.66	75.69	73.77	73.94	1,121,147
08 Jul 26	75.09000 -1.53	76.55	74.76	76.44	817,576
07 Jul 26	76.62000 +0.91	78.06	76.48	76.66	690,083
06 Jul 26	75.71000 +0.57	75.77	73.38	74.62	959,245
02 Jul 26	75.14000 +2.11	75.20	72.64	73.37	739,875
01 Jul 26	73.03000 +2.15	74.39	71.98	71.98	969,908
30 Jun 26	70.88000 -0.01	71.66	69.99	70.24	656,407
29 Jun 26	70.89000 +0.75	71.50	70.35	71.08	1,020,658
26 Jun 26	70.14000 +3.23	70.50	66.01	66.01	1,724,998
25 Jun 26	66.91000 -1.01	68.37	66.54	67.63	1,113,841
24 Jun 26	67.92000 +2.08	68.65	66.13	66.77	1,144,616
23 Jun 26	65.84000 +1.82	65.97	64.22	64.58	867,020
22 Jun 26	64.02000 -0.30	65.07	63.55	63.82	893,936
18 Jun 26	64.32000 +0.31	64.81	63.00	63.66	1,903,319
17 Jun 26	64.01000 -0.86	65.89	63.80	64.27	1,309,110
16 Jun 26	64.87000 +1.06	65.45	63.82	63.92	859,151
15 Jun 26	63.81000 -1.04	66.13	63.28	64.33	917,283
12 Jun 26	64.85000 -0.46	65.51	63.96	65.32	849,172
11 Jun 26	65.31000 +1.02	65.52	63.06	63.83	888,286
10 Jun 26	64.29000 +2.78	64.54	61.14	61.50	1,206,394
09 Jun 26	61.51000 +2.33	61.65	58.69	59.07	907,836
08 Jun 26	59.18000 -2.99	61.50	58.99	61.34	918,224
05 Jun 26	62.17000 +0.63	64.47	61.62	62.86	1,017,205
04 Jun 26	61.54000 +1.90	62.48	60.25	60.91	1,156,098
03 Jun 26	59.64000 -1.39	60.99	57.63	60.86	1,303,431
02 Jun 26	61.03000 -4.48	65.01	60.43	64.43	1,214,571
01 Jun 26	65.51000 +2.89	65.96	62.87	62.87	1,404,983
29 May 26	62.62000 +1.05	63.66	61.53	62.00	1,391,966
28 May 26	61.57000 -0.96	63.35	61.51	62.31	1,262,709
27 May 26	62.53000 -2.53	65.82	62.41	64.83	1,277,285
26 May 26	65.06000 -2.69	67.47	64.96	66.97	1,311,045
22 May 26	67.75000 +0.20	68.82	67.01	67.46	919,069
21 May 26	67.55000 -0.06	67.91	65.63	66.97	812,380
20 May 26	67.61000 +0.23	67.73	65.50	66.87	1,046,227
19 May 26	67.38000 -0.79	70.82	67.17	68.83	1,252,263
18 May 26	68.17000 -0.41	70.33	68.01	68.14	1,604,740
15 May 26	68.58000 -0.90	71.92	68.33	69.95	1,550,720
14 May 26	69.48000 +0.86	69.67	67.30	68.66	1,768,249
13 May 26	68.62000 -0.50	69.81	67.61	68.82	10,150,577
12 May 26	69.12000 +0.44	70.31	68.26	69.58	2,092,182
11 May 26	68.68000 -1.91	71.07	68.65	70.58	1,554,489
08 May 26	70.59000 +2.28	72.06	69.49	71.33	3,103,036
07 May 26	68.31000 +1.95	69.89	65.00	66.75	1,971,164
06 May 26	66.36000 -15.21	74.69	66.00	74.69	2,019,437
05 May 26	81.57000 +0.69	81.95	79.06	80.80	1,056,441
04 May 26	80.88000 -0.67	82.20	80.18	81.19	643,550
01 May 26	81.55000 +0.44	82.81	80.81	82.02	605,083
30 Apr 26	81.11000 -0.93	81.75	80.47	81.01	701,841
29 Apr 26	82.04000 +0.46	82.14	80.82	81.76	471,333
28 Apr 26	81.58000 +0.28	83.32	81.29	82.03	523,315
27 Apr 26	81.30000 +0.28	82.15	80.54	80.54	553,264
24 Apr 26	81.02000 -0.68	81.96	79.70	81.34	711,955
23 Apr 26	81.70000 -3.29	84.33	81.02	84.20	1,246,184
22 Apr 26	84.99000 -0.28	86.69	84.76	85.69	551,972
21 Apr 26	85.27000 +0.25	86.23	84.83	85.41	750,652
20 Apr 26	85.02000 +0.26	85.85	84.35	84.57	775,877
17 Apr 26	84.76000 +0.04	86.09	84.29	85.29	714,429
16 Apr 26	84.72000 +0.79	84.94	83.52	84.51	463,857
15 Apr 26	83.93000 +0.04	85.34	83.64	83.94	476,385
14 Apr 26	83.89000 +1.04	84.60	82.97	82.97	462,797
13 Apr 26	82.85000 +2.40	83.20	80.50	80.50	619,378
10 Apr 26	80.45000 -1.96	83.18	79.58	82.09	554,231
09 Apr 26	82.41000 -0.44	82.68	81.12	82.40	496,848
08 Apr 26	82.85000 -0.13	84.64	82.77	83.93	548,295
07 Apr 26	82.98000 -1.41	84.85	82.65	84.36	538,133
06 Apr 26	84.39000 +0.58	84.55	82.83	83.40	555,382
02 Apr 26	83.81000 +2.58	84.55	80.16	81.62	686,796
01 Apr 26	81.23000 -0.90	83.12	79.40	82.05	771,160
31 Mar 26	82.13000 +1.33	83.50	80.88	81.19	576,546
30 Mar 26	80.80000 +2.81	80.93	77.98	78.17	631,272
27 Mar 26	77.99000 -3.21	81.41	77.93	80.98	910,095
26 Mar 26	81.20000 +1.46	81.80	79.88	79.88	1,040,373
25 Mar 26	79.74000 +0.69	79.79	77.75	79.18	678,696
24 Mar 26	79.05000 +0.91	80.21	77.50	78.85	802,975
23 Mar 26	78.14000 +0.81	78.90	77.40	78.70	999,891
20 Mar 26	77.33000 +0.26	78.15	76.43	76.88	880,116
19 Mar 26	77.07000 +0.52	77.96	76.07	77.22	652,410
18 Mar 26	76.55000 +0.15	77.23	75.11	75.65	799,262
17 Mar 26	76.40000 -0.06	79.30	76.19	77.08	737,680
16 Mar 26	76.46000 +0.23	76.99	75.35	76.00	858,391
13 Mar 26	76.23000 -1.77	78.81	74.89	78.09	1,022,463
12 Mar 26	78.00000 +0.15	79.38	77.46	77.64	959,414
11 Mar 26	77.85000 +1.58	77.92	75.93	75.93	875,318
10 Mar 26	76.27000 -0.94	78.79	75.79	78.35	1,318,002
09 Mar 26	77.21000 -0.11	77.37	75.40	77.00	1,005,134
06 Mar 26	77.32000 -0.56	78.04	76.25	77.33	937,435
05 Mar 26	77.88000 +2.12	77.96	75.76	75.87	629,191
04 Mar 26	75.76000 +0.74	75.98	74.04	74.81	937,679
03 Mar 26	75.02000 +0.15	75.47	72.30	74.20	687,355
02 Mar 26	74.87000 +0.35	75.30	72.86	72.86	1,050,037
27 Feb 26	74.52000 -0.64	75.15	73.96	74.03	1,214,710
26 Feb 26	75.16000 +2.92	75.45	72.87	72.87	900,293
25 Feb 26	72.24000 +0.60	72.98	71.14	71.59	998,809
24 Feb 26	71.64000 +0.23	72.92	70.51	71.31	1,315,802
23 Feb 26	71.41000 -0.94	73.10	70.51	71.49	2,211,635
20 Feb 26	72.35000 +1.29	72.94	70.98	71.47	1,569,228
19 Feb 26	71.06000 +0.19	71.27	69.42	70.37	1,429,323
18 Feb 26	70.87000 +2.93	71.00	67.79	68.38	1,645,481
17 Feb 26	67.94000 +1.04	69.29	65.95	67.17	2,129,997
13 Feb 26	66.90000 -14.93	74.33	63.68	74.32	4,153,550
12 Feb 26	81.83000 +0.23	83.09	77.25	81.46	1,971,716
11 Feb 26	81.60000 -3.44	84.84	80.79	84.23	773,782
10 Feb 26	85.04000 +1.56	85.63	83.58	83.80	993,862
09 Feb 26	83.48000 -2.60	86.09	82.98	85.63	977,891
06 Feb 26	86.08000 -2.64	89.83	85.78	89.08	906,002
05 Feb 26	88.72000 -0.66	91.63	87.64	90.66	899,661
04 Feb 26	89.38000 +1.23	90.63	86.38	87.84	1,231,598
03 Feb 26	88.15000 -4.03	91.07	87.26	90.34	672,858
02 Feb 26	92.18000 -0.45	93.71	91.79	92.65	541,200
30 Jan 26	92.63000 +1.31	92.66	90.42	91.85	582,945
29 Jan 26	91.32000 -0.59	91.97	89.86	91.97	601,610
28 Jan 26	91.91000 +0.80	92.67	90.83	91.04	542,097
27 Jan 26	91.11000 -1.43	92.45	90.41	91.98	444,383
26 Jan 26	92.54000 -0.89	94.19	91.75	93.22	457,462
23 Jan 26	93.43000 -0.52	95.57	92.61	93.67	407,858
22 Jan 26	93.95000 +0.82	94.93	93.20	93.88	537,578
21 Jan 26	93.13000 -0.26	94.67	92.41	93.54	574,949
20 Jan 26	93.39000 -2.84	96.52	93.00	94.79	663,884
16 Jan 26	96.23000 -0.78	96.98	94.49	96.62	808,509
15 Jan 26	97.01000 +0.12	98.18	96.32	97.13	734,095
14 Jan 26	96.89000 -2.61	99.40	96.44	99.17	752,578
13 Jan 26	99.50000 -2.37	101.53	98.75	101.42	590,761
12 Jan 26	101.87000 -0.59	102.93	101.45	102.40	585,947
09 Jan 26	102.46000 +0.47	103.77	100.33	101.65	512,266
08 Jan 26	101.99000 -1.50	104.11	101.63	102.60	507,957
07 Jan 26	103.49000 +1.13	103.72	101.78	103.20	576,125
06 Jan 26	102.36000 -0.52	104.46	102.28	102.76	658,171
05 Jan 26	102.88000 +3.58	103.69	98.21	98.52	666,901
02 Jan 26	99.30000 -2.10	101.04	98.81	100.77	462,718
31 Dec 25	101.40000 -0.73	102.42	100.85	101.36	395,485
30 Dec 25	102.13000 -0.11	102.72	101.28	101.86	331,474
29 Dec 25	102.24000 +0.92	102.49	100.67	101.81	428,990
26 Dec 25	101.32000 +0.62	101.48	100.25	100.37	288,459
24 Dec 25	100.70000 +1.13	101.16	99.11	99.51	191,569
23 Dec 25	99.57000 -2.20	101.85	99.36	101.66	432,704
22 Dec 25	101.77000 +0.14	102.20	100.76	100.76	565,710
19 Dec 25	101.63000 -1.85	104.13	101.51	103.50	506,106
18 Dec 25	103.48000 -1.04	105.12	102.75	103.81	787,017
17 Dec 25	104.52000 +0.41	105.57	103.25	103.25	551,733
16 Dec 25	104.11000 -0.02	105.07	103.19	104.30	672,471
15 Dec 25	104.13000 +3.42	104.51	100.47	100.71	1,066,736
12 Dec 25	100.71000 +2.00	100.75	98.25	99.47	693,165
11 Dec 25	98.71000 +0.73	99.79	98.21	98.48	755,134
10 Dec 25	97.98000 +0.01	98.59	97.24	97.97	953,859
09 Dec 25	97.97000 -1.59	100.73	97.81	100.10	659,088
08 Dec 25	99.56000 -3.58	103.00	98.21	102.73	854,639
05 Dec 25	103.14000 -0.85	105.62	102.93	104.07	1,237,832
04 Dec 25	103.99000 -0.27	105.75	103.64	104.49	844,224
03 Dec 25	104.26000 +0.22	105.32	103.67	103.87	640,458
02 Dec 25	104.04000 +0.34	104.97	102.62	104.21	573,525
01 Dec 25	103.70000 +0.94	104.43	101.07	102.36	600,301
28 Nov 25	102.76000 +0.30	104.10	102.31	102.32	278,308
26 Nov 25	102.46000 +0.53	103.10	100.96	101.39	510,178
25 Nov 25	101.93000 +3.01	102.69	98.85	98.85	723,225
24 Nov 25	98.92000 -2.20	100.67	98.59	100.18	800,711
21 Nov 25	101.12000 +3.53	101.65	97.95	98.02	1,083,805
20 Nov 25	97.59000 -2.00	101.00	97.47	99.37	945,816
19 Nov 25	99.59000 -0.10	99.94	98.35	99.15	658,154
18 Nov 25	99.69000 +3.35	99.80	95.70	95.70	1,351,829
17 Nov 25	96.34000 -3.13	99.40	96.15	99.22	1,027,825
14 Nov 25	99.47000 -0.72	100.60	99.11	99.38	510,166
13 Nov 25	100.19000 +0.16	101.78	99.90	99.90	637,195
12 Nov 25	100.03000 -0.86	101.94	99.86	100.47	598,271
11 Nov 25	100.89000 +1.81	101.07	99.33	99.85	448,155
10 Nov 25	99.08000 +0.62	99.49	97.21	98.27	648,400
07 Nov 25	98.46000 +0.61	99.99	96.96	97.94	696,484
06 Nov 25	97.85000 -2.40	99.66	95.87	99.66	923,141
05 Nov 25	100.25000 -2.36	102.26	99.72	102.10	739,727
04 Nov 25	102.61000 -1.02	105.79	102.53	104.22	728,100
03 Nov 25	103.63000 -5.60	108.10	102.05	106.76	2,002,064
31 Oct 25	109.23000 +16.95	109.86	100.07	100.07	3,351,038
30 Oct 25	92.28000 -0.42	94.19	91.49	93.04	1,945,592
29 Oct 25	92.70000 -5.63	97.57	92.65	97.19	1,542,787
28 Oct 25	98.33000 -0.86	100.00	98.13	99.19	692,393
27 Oct 25	99.19000 -1.70	102.06	99.07	101.69	703,936
24 Oct 25	100.89000 -1.07	102.99	100.84	100.94	831,480
23 Oct 25	101.96000 -0.54	102.63	100.88	102.33	578,575
22 Oct 25	102.50000 -0.24	104.11	102.43	103.09	475,791
21 Oct 25	102.74000 +1.12	103.31	100.85	101.55	502,589
20 Oct 25	101.62000 +1.07	102.05	100.03	100.03	412,422
17 Oct 25	100.55000 +1.69	101.40	99.57	99.80	470,031
16 Oct 25	98.86000 -1.21	101.41	98.59	100.35	636,876
15 Oct 25	100.07000 +1.68	100.23	98.07	98.79	662,414
14 Oct 25	98.39000 +1.62	98.75	96.06	96.97	648,967
13 Oct 25	96.77000 -0.81	99.48	96.77	96.89	631,434
10 Oct 25	97.58000 +0.64	97.78	95.53	96.89	768,175
09 Oct 25	96.94000 -1.86	99.35	96.09	98.17	774,714
08 Oct 25	98.80000 -0.79	100.24	98.04	100.24	604,333
07 Oct 25	99.59000 -2.59	102.66	99.24	102.49	965,088
06 Oct 25	102.18000 -4.25	106.74	102.17	106.74	673,727
03 Oct 25	106.43000 -0.25	107.53	106.15	106.63	442,053
02 Oct 25	106.68000 -1.31	107.58	105.68	107.00	372,074
01 Oct 25	107.99000 -0.58	109.34	107.25	108.52	439,663
30 Sep 25	108.57000 -0.01	108.73	107.34	107.82	490,003
29 Sep 25	108.58000 +0.06	109.36	107.90	108.54	492,349
26 Sep 25	108.52000 +1.24	108.75	107.18	108.03	392,638
25 Sep 25	107.28000 -0.24	108.16	106.04	107.52	402,665
24 Sep 25	107.52000 -0.92	108.74	106.92	108.37	940,698
23 Sep 25	108.44000 -1.08	110.14	108.23	110.13	509,032
22 Sep 25	109.52000 +0.50	110.31	108.66	109.18	498,777
19 Sep 25	109.02000 -2.04	111.39	108.65	110.99	849,754
18 Sep 25	111.06000 +1.83	112.41	110.07	110.13	1,063,370
17 Sep 25	109.23000 -1.19	111.49	108.04	111.05	1,103,669
16 Sep 25	110.42000 +1.29	111.27	108.61	109.46	1,572,507
15 Sep 25	109.13000 -4.20	113.88	109.11	113.41	738,849
12 Sep 25	113.33000 -0.80	114.32	113.08	113.92	522,790
11 Sep 25	114.13000 +2.38	114.42	112.07	112.24	818,380
10 Sep 25	111.75000 -3.68	115.32	111.21	114.98	405,599
09 Sep 25	115.43000 -1.02	116.98	115.16	116.50	430,306
08 Sep 25	116.45000 -0.37	116.99	115.15	116.61	395,013
05 Sep 25	116.82000 +0.49	117.25	115.27	116.64	372,987
04 Sep 25	116.33000 -0.13	117.30	115.71	116.55	374,550
03 Sep 25	116.46000 +0.55	116.50	114.82	115.27	386,189
02 Sep 25	115.91000 -2.13	117.09	114.94	116.49	470,413
29 Aug 25	118.04000 -0.31	118.73	117.38	118.41	503,781
28 Aug 25	118.35000 -1.11	119.67	117.69	119.34	438,337
27 Aug 25	119.46000 +0.62	120.09	118.71	119.12	423,882
26 Aug 25	118.84000 -2.20	121.13	118.72	120.56	397,617
25 Aug 25	121.04000 -2.29	123.76	120.81	123.29	430,668
22 Aug 25	123.33000 +1.45	124.25	121.60	121.60	636,777
21 Aug 25	121.88000 -0.59	122.88	121.60	122.12	675,675
20 Aug 25	122.47000 +0.15	123.76	121.41	122.12	554,717
19 Aug 25	122.32000 +3.08	122.37	118.93	119.72	628,424
18 Aug 25	119.24000 -2.16	122.49	119.20	120.92	435,864
15 Aug 25	121.40000 +2.42	121.48	119.14	119.82	533,448
14 Aug 25	118.98000 -0.60	119.58	118.04	118.79	368,241
13 Aug 25	119.58000 +1.52	120.91	116.77	117.98	927,656
12 Aug 25	118.06000 +0.67	119.23	116.94	117.79	654,652
11 Aug 25	117.39000 -1.81	120.09	116.99	118.77	706,378
08 Aug 25	119.20000 -1.02	120.80	118.68	120.62	530,168
07 Aug 25	120.22000 +1.03	121.61	118.81	120.54	688,789
06 Aug 25	119.19000 +1.59	119.25	116.72	118.91	956,854
05 Aug 25	117.60000 -6.48	124.05	117.46	123.77	1,038,872
04 Aug 25	124.08000 -1.02	125.15	122.60	124.56	921,615
01 Aug 25	125.10000 +12.00	130.76	120.36	127.37	1,620,844
31 Jul 25	113.10000 -0.50	114.10	112.90	113.51	550,504
30 Jul 25	113.60000 +0.93	113.93	112.24	112.64	924,520
29 Jul 25	112.67000 +0.89	112.71	110.97	111.62	635,501
28 Jul 25	111.78000 -3.29	114.57	111.44	114.02	696,692
25 Jul 25	115.07000 +1.79	115.08	113.46	114.00	530,330
24 Jul 25	113.28000 -0.10	114.22	112.08	113.14	600,127
23 Jul 25	113.38000 -0.81	114.47	112.19	114.21	1,024,473
22 Jul 25	114.19000 +0.12	115.34	113.09	114.07	685,437
21 Jul 25	114.07000 -0.81	116.62	113.61	115.58	369,964
18 Jul 25	114.88000 -0.16	115.31	113.83	115.31	357,524
17 Jul 25	115.04000 -0.13	116.29	114.58	115.21	309,183
16 Jul 25	115.17000 +1.32	116.25	114.03	114.41	558,152
15 Jul 25	113.85000 -1.47	115.68	113.78	115.64	297,180
14 Jul 25	115.32000 -0.03	116.07	114.37	115.40	364,814
11 Jul 25	115.35000 -1.23	116.71	114.78	116.22	294,961
10 Jul 25	116.58000 -0.18	117.75	115.00	115.91	422,955
09 Jul 25	116.76000 -0.80	118.78	116.28	117.99	386,438
08 Jul 25	117.56000 +0.32	117.93	116.44	117.24	670,239
07 Jul 25	117.24000 -3.34	120.82	116.53	120.43	615,538
03 Jul 25	120.58000 -0.34	121.57	120.39	121.09	157,122
02 Jul 25	120.92000 -0.58	122.22	120.26	121.97	441,054
01 Jul 25	121.50000 -2.09	123.63	121.39	122.56	547,041
30 Jun 25	123.59000 +1.31	123.71	121.96	123.59	461,067
27 Jun 25	122.28000 +1.76	122.70	120.51	121.30	1,009,106
26 Jun 25	120.52000 -0.66	121.99	119.39	121.99	668,911
25 Jun 25	121.18000 -2.36	124.28	121.11	124.28	619,436
24 Jun 25	123.54000 +0.77	124.64	122.11	123.72	820,534
23 Jun 25	122.77000 +0.44	122.84	118.39	121.57	852,808
20 Jun 25	122.33000 +0.10	122.78	120.63	122.35	475,629
18 Jun 25	122.23000 +0.25	123.33	121.54	122.08	300,537
17 Jun 25	121.98000 -1.48	124.09	121.79	122.36	292,125
16 Jun 25	123.46000 +0.28	125.25	123.44	123.82	303,342
13 Jun 25	123.18000 -2.30	125.56	122.90	123.81	271,534
12 Jun 25	125.48000 +0.64	125.62	122.93	123.86	552,845
11 Jun 25	124.84000 +0.37	125.34	120.85	124.50	436,100
10 Jun 25	124.47000 -0.68	126.38	124.22	126.03	290,374
09 Jun 25	125.15000 -1.80	127.04	122.57	126.79	537,433
06 Jun 25	126.95000 +1.01	127.32	125.56	127.08	499,185
05 Jun 25	125.94000 -2.11	127.64	125.77	127.23	384,156
04 Jun 25	128.05000 -0.03	129.00	127.49	128.50	344,153
03 Jun 25	128.08000 -0.09	129.18	127.23	128.15	332,757
02 Jun 25	128.17000 -1.03	128.59	124.88	128.25	335,392
30 May 25	129.20000 +1.32	129.76	127.46	127.61	463,774
29 May 25	127.88000 -1.11	130.05	127.28	130.05	844,679
28 May 25	128.99001 -2.51	132.43	128.96	131.50	571,488
27 May 25	131.50000 +1.88	132.99	130.50	131.00	706,783
23 May 25	129.62000 +3.10	130.39	125.00	125.06	720,025
22 May 25	126.52000 +3.53	129.56	122.21	122.73	879,167
21 May 25	122.99000 -0.57	123.09	121.33	123.01	456,817
20 May 25	123.56000 -0.22	125.08	122.86	123.68	430,082
19 May 25	123.78000 -0.55	125.43	123.10	123.45	560,762
16 May 25	124.33000 +2.01	125.05	121.12	122.16	495,297
15 May 25	122.32000 +2.38	122.74	118.89	119.52	573,659
14 May 25	119.94000 -1.43	122.41	119.61	121.75	449,446
13 May 25	121.37000 -1.59	123.56	120.94	122.38	501,013
12 May 25	122.96000 +0.93	125.25	120.54	124.93	551,842
09 May 25	122.03000 +0.04	123.26	121.52	122.11	536,319
08 May 25	121.99000 -1.24	124.72	121.67	123.77	533,103
07 May 25	123.23000 +1.92	124.71	122.06	122.13	491,280
06 May 25	121.31000 -5.51	126.28	120.38	123.43	625,418
05 May 25	126.82000 -1.36	128.38	126.69	127.69	527,955
02 May 25	128.17999 +3.43	128.62	125.63	125.63	256,807
01 May 25	124.75000 -0.67	126.04	123.37	125.36	316,177
30 Apr 25	125.42000 +2.07	125.55	120.92	122.06	406,757
29 Apr 25	123.35000 +2.03	123.90	120.14	121.32	389,042
28 Apr 25	121.32000 +0.68	122.53	119.45	121.12	358,082
25 Apr 25	120.64000 +0.91	120.65	118.54	119.85	252,837
24 Apr 25	119.73000 -0.10	120.45	119.07	119.38	274,871
23 Apr 25	119.83000 +2.74	122.46	119.14	119.73	419,014
22 Apr 25	117.09000 +3.70	117.10	113.55	114.55	512,016
21 Apr 25	113.39000 -2.96	115.79	112.23	115.00	381,538
17 Apr 25	116.35000 -0.37	118.21	116.10	117.00	255,034
16 Apr 25	116.72000 -1.44	118.82	115.82	118.00	357,988
15 Apr 25	118.16000 -0.05	119.96	118.01	119.12	318,805
14 Apr 25	118.21000 +0.91	120.07	116.31	119.10	444,253
11 Apr 25	117.30000 +1.42	118.06	114.75	115.39	391,128
10 Apr 25	115.88000 -3.63	118.38	113.61	118.38	694,534
09 Apr 25	119.51000 +9.28	120.14	107.60	109.46	869,056
08 Apr 25	110.23000 -1.28	115.54	109.44	114.37	596,670
07 Apr 25	111.51000 -3.09	114.60	107.30	110.23	878,848
04 Apr 25	114.60000 -6.23	119.67	114.31	117.28	779,421
03 Apr 25	120.83000 -7.71	128.22	120.29	125.84	742,827
02 Apr 25	128.53999 +1.49	129.38	126.02	126.69	312,577
01 Apr 25	127.05000 +0.01	127.46	125.28	126.54	412,015
31 Mar 25	127.04000 +0.44	127.93	123.11	125.57	548,564
28 Mar 25	126.60000 -2.38	128.95	125.14	128.76	344,912
27 Mar 25	128.98000 +3.80	130.79	124.76	125.17	506,495
26 Mar 25	125.18000 +0.29	126.14	124.00	125.69	275,441
25 Mar 25	124.89000 -1.63	127.29	123.32	127.29	301,660
24 Mar 25	126.52000 +1.79	127.38	125.08	126.31	296,789
21 Mar 25	124.73000 -1.58	126.11	124.21	125.70	568,836
20 Mar 25	126.31000 -2.32	129.73	125.91	127.47	440,353
19 Mar 25	128.63000 +1.46	129.85	126.46	127.71	358,133
18 Mar 25	127.17000 -1.96	128.54	126.99	128.46	299,405
17 Mar 25	129.13000 +2.40	129.74	126.20	126.20	263,909
14 Mar 25	126.73000 +3.35	127.01	124.00	124.44	374,087
13 Mar 25	123.38000 -1.64	125.90	122.08	124.69	352,416
12 Mar 25	125.02000 +2.74	125.34	123.14	123.73	402,068
11 Mar 25	122.28000 -1.97	124.25	122.18	124.17	376,173
10 Mar 25	124.25000 -2.95	126.70	123.96	125.76	472,424
07 Mar 25	127.20000 -0.25	128.59	123.74	127.47	527,953
06 Mar 25	127.45000 -2.76	129.07	126.73	128.58	630,231
05 Mar 25	130.21001 +1.55	130.50	127.71	127.71	374,031
04 Mar 25	128.66000 +0.03	129.26	125.42	127.73	365,280
03 Mar 25	128.63000 -1.03	130.34	127.86	129.49	361,786
28 Feb 25	129.66000 +2.67	129.81	125.57	127.62	875,620
27 Feb 25	126.99000 -1.48	129.31	126.92	128.50	243,136
26 Feb 25	128.47000 +1.30	128.90	127.14	127.14	312,425
25 Feb 25	127.17000 +1.94	127.64	125.10	126.14	312,601
24 Feb 25	125.23000 -1.16	126.32	123.39	125.13	370,177
21 Feb 25	126.39000 -2.97	128.96	124.59	128.96	525,477
20 Feb 25	129.36000 -0.99	130.02	128.39	129.77	392,864
19 Feb 25	130.35001 +1.34	130.51	127.51	128.62	448,484
18 Feb 25	129.00999 +0.08	129.05	124.82	128.40	559,772
14 Feb 25	128.92999 +9.94	130.00	123.89	127.74	1,107,114
13 Feb 25	118.99000 +0.71	120.35	118.48	119.33	679,172
12 Feb 25	118.28000 +1.27	118.90	115.63	115.63	418,901
11 Feb 25	117.01000 -5.62	121.13	116.91	119.38	656,571
10 Feb 25	122.63000 +0.81	123.79	120.63	122.25	519,161
07 Feb 25	121.82000 +0.01	123.18	121.54	122.23	312,571
06 Feb 25	121.81000 +1.33	122.06	120.11	121.09	348,868
05 Feb 25	120.48000 -1.28	124.41	120.06	122.41	533,092
04 Feb 25	121.76000 +0.45	122.24	120.84	120.84	623,555
03 Feb 25	121.31000 -1.29	122.17	119.79	120.68	287,867
31 Jan 25	122.60000 -2.08	124.70	120.88	124.70	400,617
30 Jan 25	124.68000 +1.96	125.36	123.25	123.36	266,561
29 Jan 25	122.72000 +0.71	122.83	120.67	122.81	307,622
28 Jan 25	122.01000 +1.99	122.08	119.75	120.27	450,508
27 Jan 25	120.02000 +4.83	120.08	115.05	116.02	515,037
24 Jan 25	115.19000 -2.62	117.81	113.96	117.81	457,957
23 Jan 25	117.81000 +1.41	118.82	115.01	116.10	524,450
22 Jan 25	116.40000 -2.77	119.87	115.97	119.06	302,246
21 Jan 25	119.17000 +1.63	119.61	116.58	118.21	259,448
17 Jan 25	117.54000 -0.13	119.32	117.35	118.65	256,561
16 Jan 25	117.67000 +1.87	118.14	115.72	115.97	366,207
15 Jan 25	115.80000 +0.90	117.57	115.34	117.01	272,754
14 Jan 25	114.90000 +0.71	115.67	113.56	115.23	362,760
13 Jan 25	114.19000 +0.02	114.68	111.86	113.08	423,100
10 Jan 25	114.17000 -1.31	115.00	112.40	114.30	444,814
08 Jan 25	115.48000 +2.80	116.04	112.03	112.27	373,447
07 Jan 25	112.68000 +0.46	113.39	111.90	113.07	244,351
06 Jan 25	112.22000 -0.24	114.61	111.74	113.02	508,779
03 Jan 25	112.46000 +1.91	112.64	110.19	110.28	335,575
02 Jan 25	110.55000 -0.30	112.37	109.83	111.79	291,167
31 Dec 24	110.85000 +0.22	111.36	110.07	110.68	262,709
30 Dec 24	110.63000 +0.10	110.73	108.10	109.62	260,121
27 Dec 24	110.53000 -0.30	111.11	109.68	110.60	318,421
26 Dec 24	110.83000 +1.13	110.85	109.29	109.43	249,863
24 Dec 24	109.70000 +0.62	109.82	108.31	109.24	159,589
23 Dec 24	109.08000 +0.82	109.14	106.94	107.52	341,601
20 Dec 24	108.26000 +2.11	109.07	105.86	106.18	961,158
19 Dec 24	106.15000 +1.12	106.68	104.51	104.99	475,314
18 Dec 24	105.03000 -3.11	109.09	104.87	108.26	648,177
17 Dec 24	108.14000 -0.25	109.19	107.45	107.75	922,734
16 Dec 24	108.39000 -1.33	110.20	107.53	109.46	433,486
13 Dec 24	109.72000 -0.49	110.26	107.80	109.47	539,423
12 Dec 24	110.21000 -1.85	112.94	110.08	111.72	404,522
11 Dec 24	112.06000 -0.13	113.17	111.42	112.91	458,456
10 Dec 24	112.19000 -0.91	113.29	110.53	112.66	507,650
09 Dec 24	113.10000 -2.01	116.28	112.24	114.90	789,425
06 Dec 24	115.11000 -4.16	120.29	114.15	119.06	1,933,010
05 Dec 24	119.27000 +0.59	119.55	116.16	117.92	750,615
04 Dec 24	118.68000 +3.07	118.83	114.54	114.93	593,494
03 Dec 24	115.61000 +0.18	115.84	114.45	115.57	426,640
02 Dec 24	115.43000 -0.20	116.05	114.25	115.04	581,166
29 Nov 24	115.63000 +0.38	116.30	114.67	115.05	376,909
27 Nov 24	115.25000 +0.15	115.93	114.36	115.82	560,987
26 Nov 24	115.10000 +0.49	115.13	113.94	114.82	479,619
25 Nov 24	114.61000 +1.53	115.17	113.40	113.40	1,032,001
22 Nov 24	113.08000 +2.03	114.14	111.84	113.21	659,512
21 Nov 24	111.05000 +2.69	111.24	108.22	108.43	591,833
20 Nov 24	108.36000 -0.70	110.26	108.03	108.03	473,394
19 Nov 24	109.06000 +1.06	109.26	106.53	107.06	637,825
18 Nov 24	108.00000 +4.00	108.18	105.28	105.28	767,715
15 Nov 24	104.00000 -3.04	106.90	103.75	106.90	1,056,508
14 Nov 24	107.04000 -4.10	111.85	106.50	111.85	1,025,545
13 Nov 24	111.14000 -0.44	112.20	110.55	111.63	601,427
12 Nov 24	111.58000 -2.24	114.79	111.51	114.32	720,236
11 Nov 24	113.82000 -2.32	116.72	113.00	116.37	727,230
08 Nov 24	116.14000 -0.38	119.14	115.84	117.69	1,003,644
07 Nov 24	116.52000 +0.13	119.04	114.45	117.02	1,234,722
06 Nov 24	116.39000 +0.51	121.44	115.57	117.68	1,545,893
05 Nov 24	115.88000 -16.95	129.88	115.16	128.84	1,289,241
04 Nov 24	132.83000 -0.71	135.77	132.03	133.25	750,557
01 Nov 24	133.53999 +0.07	135.37	131.60	134.83	657,111
31 Oct 24	133.47000 +0.26	135.44	132.47	132.47	398,371
30 Oct 24	133.21001 +1.79	133.50	131.02	131.43	322,306
29 Oct 24	131.42000 +0.63	132.30	130.12	130.12	450,962
28 Oct 24	130.78999 +1.02	131.80	129.52	130.68	287,642
25 Oct 24	129.77000 -0.24	130.90	129.22	130.00	332,314
24 Oct 24	130.00999 -2.58	132.45	129.90	132.00	534,009
23 Oct 24	132.59000 +2.07	132.64	129.44	130.35	394,596
22 Oct 24	130.52000 +0.32	130.53	128.38	130.00	590,655
21 Oct 24	130.20000 -1.42	133.15	130.15	131.35	337,846
18 Oct 24	131.62000 -0.05	132.36	130.81	132.15	251,358
17 Oct 24	131.67000 -0.29	133.10	130.38	131.82	550,253
16 Oct 24	131.96001 -0.94	133.06	131.30	133.00	422,703
15 Oct 24	132.89999 -0.80	136.74	132.48	133.70	756,181
14 Oct 24	133.70000 -0.53	134.89	133.18	133.50	372,875
11 Oct 24	134.23000 +1.29	135.23	132.39	133.30	234,889
10 Oct 24	132.94000 -2.57	134.93	131.09	134.80	497,318
09 Oct 24	135.50999 -1.11	138.10	135.30	136.15	305,074
08 Oct 24	136.62000 +0.31	139.25	136.50	136.71	331,061
07 Oct 24	136.31000 +0.11	138.15	135.89	136.94	251,963
04 Oct 24	136.20000 -1.74	139.68	135.74	138.88	477,845
03 Oct 24	137.94000 -0.25	138.17	136.01	137.33	305,782
02 Oct 24	138.19000 +0.04	138.75	137.13	137.70	160,935
01 Oct 24	138.14999 -1.98	140.00	137.21	140.00	233,211
30 Sep 24	140.13000 +1.45	140.19	138.43	138.71	220,304
27 Sep 24	138.67999 -1.10	140.69	137.63	140.19	237,624
26 Sep 24	139.78000 +0.34	140.52	138.52	139.89	182,489
25 Sep 24	139.44000 -1.25	141.57	138.74	141.15	237,653
24 Sep 24	140.69000 +1.76	140.82	137.80	138.68	229,929
23 Sep 24	138.92999 -0.13	140.70	138.08	139.60	258,187
20 Sep 24	139.06000 +2.56	139.42	136.30	136.37	508,207
19 Sep 24	136.50000 -0.09	139.32	136.49	138.63	423,345
18 Sep 24	136.59000 -1.71	139.05	136.30	138.30	274,925
17 Sep 24	138.30000 -1.69	141.26	138.25	140.82	215,329
16 Sep 24	139.99001 -0.69	141.80	139.83	140.45	232,299
13 Sep 24	140.67999 +0.53	141.64	139.69	140.76	249,383
12 Sep 24	140.14999 +2.35	140.41	137.64	137.98	305,699
11 Sep 24	137.80000 -0.87	139.34	136.07	137.99	351,491
10 Sep 24	138.67000 -0.23	139.14	136.83	139.14	274,348
09 Sep 24	138.89999 +1.39	140.51	136.62	137.93	331,450
06 Sep 24	137.50999 -3.20	141.12	137.38	140.39	401,121
05 Sep 24	140.71001 +0.07	141.90	139.53	140.65	268,770
04 Sep 24	140.64000 +1.24	141.89	135.00	137.53	343,958
03 Sep 24	139.39999 -1.32	140.91	138.10	140.00	302,126
30 Aug 24	140.72000 +1.65	140.86	138.59	139.65	290,997
29 Aug 24	139.07001 +1.95	140.81	138.12	138.19	293,201
28 Aug 24	137.12000 -1.91	139.59	136.79	138.67	405,845
27 Aug 24	139.03000 +1.91	139.40	135.86	136.32	431,392
26 Aug 24	137.12000 +0.99	137.99	135.96	135.96	294,791
23 Aug 24	136.13000 +0.47	137.87	134.98	135.80	263,701
22 Aug 24	135.66000 -1.34	137.14	134.82	137.14	288,575
21 Aug 24	137.00000 +3.35	137.20	133.57	133.67	464,213
20 Aug 24	133.64999 -1.42	135.38	132.78	134.93	540,153
19 Aug 24	135.07001 -0.73	136.07	133.79	134.72	308,355
16 Aug 24	135.80000 -0.50	138.23	135.45	136.51	265,178
15 Aug 24	136.30000 +0.27	138.25	136.05	137.08	267,984
14 Aug 24	136.03000 +2.58	136.10	133.99	133.99	277,728
13 Aug 24	133.45000 +1.52	134.00	131.44	132.00	242,846
12 Aug 24	131.92999 -0.56	133.84	130.92	132.96	304,700
09 Aug 24	132.49001 +0.44	133.90	131.21	132.54	472,528
08 Aug 24	132.05000 +1.04	132.71	130.37	132.06	522,124
07 Aug 24	131.00999 -1.69	135.30	129.88	132.90	476,774
06 Aug 24	132.70000 +3.92	135.85	128.05	129.22	716,798
05 Aug 24	128.78000 -6.37	131.84	127.23	128.67	970,831
02 Aug 24	135.14999 +16.72	136.22	119.18	123.00	1,596,072
01 Aug 24	118.43000 -1.82	120.75	116.21	120.39	392,570
31 Jul 24	120.25000 -2.03	122.53	119.89	122.53	431,555
30 Jul 24	122.28000 +0.98	122.43	119.90	121.84	272,388
29 Jul 24	121.30000 +0.94	122.06	119.71	120.58	307,375
26 Jul 24	120.36000 +2.46	122.31	117.82	118.52	398,362
25 Jul 24	117.90000 +2.77	118.61	114.96	115.91	444,184
24 Jul 24	115.13000 -2.74	118.57	115.04	117.36	295,568
23 Jul 24	117.87000 -0.68	119.14	117.50	117.80	259,088
22 Jul 24	118.55000 -0.17	120.07	118.18	119.82	275,143
19 Jul 24	118.72000 +0.38	120.00	117.69	118.08	253,460
18 Jul 24	118.34000 -0.93	120.28	116.72	118.53	325,723
17 Jul 24	119.27000 -2.55	122.67	119.00	120.69	340,193
16 Jul 24	121.82000 +3.13	122.03	118.30	118.40	336,504
15 Jul 24	118.69000 +3.94	120.74	115.68	116.17	394,998
12 Jul 24	114.75000 +2.76	115.67	112.44	113.27	269,905
11 Jul 24	111.99000 +2.91	113.53	110.03	110.60	280,954
10 Jul 24	109.08000 +1.34	109.45	107.32	108.10	283,885
09 Jul 24	107.74000 -2.23	110.86	107.46	109.39	183,105
08 Jul 24	109.97000 -1.49	112.23	109.63	111.49	242,594
05 Jul 24	111.46000 +1.40	111.82	109.67	110.20	185,054
03 Jul 24	110.06000 +1.94	110.89	108.46	108.63	159,540
02 Jul 24	108.12000 -0.52	109.42	107.76	108.26	255,232
01 Jul 24	108.64000 -1.44	110.57	107.53	109.87	297,258
28 Jun 24	110.08000 +3.22	110.41	107.21	107.21	434,266
27 Jun 24	106.86000 +0.07	107.35	105.52	107.03	318,531
26 Jun 24	106.79000 +2.34	106.85	104.09	104.09	246,336
25 Jun 24	104.45000 -0.57	105.84	104.04	105.16	225,946
24 Jun 24	105.02000 +2.72	105.44	101.92	102.44	373,543
21 Jun 24	102.30000 +1.47	102.34	100.60	100.89	535,306
20 Jun 24	100.83000 -1.39	102.09	100.59	102.09	449,230
18 Jun 24	102.22000 -1.52	104.12	102.03	103.92	331,345
17 Jun 24	103.74000 -0.20	104.66	102.46	103.67	387,107
14 Jun 24	103.94000 -0.64	104.17	101.52	103.56	422,456
13 Jun 24	104.58000 -2.56	106.93	104.46	106.80	571,861
12 Jun 24	107.14000 +1.58	108.44	106.32	107.62	243,434
11 Jun 24	105.56000 -1.36	106.92	105.06	105.98	271,467
10 Jun 24	106.92000 -0.05	107.84	106.42	106.42	202,806
07 Jun 24	106.97000 -1.36	107.40	106.19	106.33	176,723
06 Jun 24	108.33000 -2.49	111.20	108.04	110.12	192,669
05 Jun 24	110.82000 +1.62	111.36	108.65	109.34	334,635
04 Jun 24	109.20000 +0.34	109.34	107.63	108.52	270,304
03 Jun 24	108.86000 +3.74	108.92	105.10	105.36	433,001
31 May 24	105.12000 +0.87	105.25	103.79	104.79	586,747
30 May 24	104.25000 +0.83	104.64	102.74	103.19	393,430
29 May 24	103.42000 -2.58	105.06	103.35	104.65	291,290
28 May 24	106.00000 -1.62	107.93	105.57	107.81	244,856
24 May 24	107.62000 -0.88	109.51	107.57	109.35	355,735
23 May 24	108.50000 +0.60	109.46	107.26	108.49	484,310
22 May 24	107.90000 -1.48	109.63	107.39	109.04	157,310
21 May 24	109.38000 -1.29	110.87	109.32	110.41	203,172
20 May 24	110.67000 +1.61	111.13	109.13	109.13	363,420
17 May 24	109.06000 -3.60	113.13	108.79	112.98	441,453
16 May 24	112.66000 -2.44	115.15	112.57	114.96	230,662
15 May 24	115.10000 +0.34	115.81	114.44	115.17	185,032
14 May 24	114.76000 +2.05	116.28	113.57	113.68	483,213
13 May 24	112.71000 +0.01	113.33	111.06	113.24	430,787
10 May 24	112.70000 -0.44	113.58	111.52	113.55	326,067
09 May 24	113.14000 -0.65	115.01	112.41	112.91	260,206
08 May 24	113.79000 -0.49	116.81	112.58	113.59	434,860
07 May 24	114.28000 -0.24	117.10	113.87	114.88	434,594
06 May 24	114.52000 +3.29	115.71	110.00	111.72	759,599
03 May 24	111.23000 +6.96	112.70	108.75	111.02	651,873
02 May 24	104.27000 +0.54	105.72	103.22	104.94	451,749
01 May 24	103.73000 +0.02	105.14	102.13	103.52	236,572
30 Apr 24	103.71000 -2.44	106.06	103.69	105.51	336,434
29 Apr 24	106.15000 -0.53	107.52	105.93	106.74	266,182
26 Apr 24	106.68000 +0.40	108.06	106.10	106.41	155,354
25 Apr 24	106.28000 -0.55	107.18	105.73	105.90	212,578
24 Apr 24	106.83000 -0.79	108.72	106.79	107.69	187,308
23 Apr 24	107.62000 +1.75	108.11	105.39	106.09	205,067
22 Apr 24	105.87000 +1.42	106.72	104.76	105.46	262,688
19 Apr 24	104.45000 +0.73	105.15	103.41	104.26	234,085
18 Apr 24	103.72000 +0.28	104.73	102.77	103.77	220,197
17 Apr 24	103.44000 -1.39	105.35	103.33	105.35	219,521
16 Apr 24	104.83000 -1.45	105.76	104.49	105.64	334,459
15 Apr 24	106.28000 -2.89	110.18	105.45	110.18	265,710
12 Apr 24	109.17000 -2.45	110.78	108.67	110.78	192,855
11 Apr 24	111.62000 +0.26	112.02	110.00	112.02	172,756
10 Apr 24	111.36000 -1.19	112.12	110.42	110.85	206,439
09 Apr 24	112.55000 -0.02	113.08	112.09	112.74	212,480
08 Apr 24	112.57000 +1.14	113.73	111.55	111.93	259,272
05 Apr 24	111.43000 +1.68	111.46	109.14	109.14	205,492
04 Apr 24	109.75000 -0.67	112.67	109.59	111.17	191,072
03 Apr 24	110.42000 -0.94	112.03	110.20	111.01	242,565
02 Apr 24	111.36000 -1.13	112.01	110.67	111.84	254,799
01 Apr 24	112.49000 -0.87	113.63	111.61	113.63	208,110
28 Mar 24	113.36000 +0.53	114.18	112.74	112.74	175,426
27 Mar 24	112.83000 -0.17	113.67	111.82	113.61	274,278
26 Mar 24	113.00000 +0.74	114.46	112.74	112.79	320,517
25 Mar 24	112.26000 -1.60	114.41	112.25	114.11	197,486
22 Mar 24	113.86000 -0.93	114.94	113.08	114.85	226,538
21 Mar 24	114.79000 +0.13	115.46	114.13	114.91	224,839
20 Mar 24	114.66000 -0.58	115.34	113.85	115.11	358,544
19 Mar 24	115.24000 +1.75	116.25	113.04	113.04	262,407
18 Mar 24	113.49000 -0.04	114.68	113.23	113.85	673,796
15 Mar 24	113.53000 -1.12	115.42	113.33	114.74	759,996
14 Mar 24	114.65000 -3.25	117.70	113.68	117.70	301,508
13 Mar 24	117.90000 +0.52	119.21	117.59	117.59	236,087
12 Mar 24	117.38000 +0.92	117.74	115.75	116.20	312,124
11 Mar 24	116.46000 -1.22	117.90	115.98	117.16	204,121
08 Mar 24	117.68000 +1.14	119.13	116.64	117.06	203,229
07 Mar 24	116.54000 +1.27	117.01	115.27	115.64	227,642
06 Mar 24	115.27000 +1.16	116.13	113.83	114.72	217,940
05 Mar 24	114.11000 -1.54	115.45	114.04	114.70	290,302
04 Mar 24	115.65000 -0.42	117.20	115.40	115.94	295,882
01 Mar 24	116.07000 +1.21	116.81	114.37	114.73	268,479
29 Feb 24	114.86000 +0.79	115.68	113.55	114.14	555,502
28 Feb 24	114.07000 +4.31	114.71	111.43	111.70	720,878
27 Feb 24	109.76000 +1.92	110.32	108.39	108.71	392,050
26 Feb 24	107.84000 -0.07	108.99	106.54	108.00	225,470
23 Feb 24	107.91000 +0.16	108.42	106.94	108.20	275,602
22 Feb 24	107.75000 +1.77	108.29	106.00	106.95	447,346
21 Feb 24	105.98000 -0.42	106.54	105.04	105.63	364,998
20 Feb 24	106.40000 -4.47	109.45	105.98	109.04	502,709
16 Feb 24	110.87000 +1.52	111.92	108.48	108.75	582,164
15 Feb 24	109.35000 +3.52	109.57	105.68	105.68	854,416
14 Feb 24	105.83000 +9.94	107.83	102.39	103.04	1,424,315
13 Feb 24	95.89000 -3.55	98.36	94.83	97.78	650,326
12 Feb 24	99.44000 -1.43	101.48	99.00	100.58	454,814
09 Feb 24	100.87000 +1.87	101.00	99.10	99.15	373,242
08 Feb 24	99.00000 +0.57	99.25	97.95	98.53	309,581
07 Feb 24	98.43000 -0.15	99.06	97.85	98.83	277,506
06 Feb 24	98.58000 +0.52	99.46	98.07	98.15	337,442
05 Feb 24	98.06000 -2.32	99.68	98.03	99.68	278,093
02 Feb 24	100.38000 -0.11	101.04	98.94	99.71	219,910
01 Feb 24	100.49000 +2.24	100.80	97.50	98.88	260,104
31 Jan 24	98.25000 -0.43	100.79	98.07	98.64	276,772
30 Jan 24	98.68000 -2.32	100.09	98.66	100.09	412,672
29 Jan 24	101.00000 +0.67	101.09	99.28	100.46	268,964
26 Jan 24	100.33000 -0.90	101.79	100.05	101.09	266,900
25 Jan 24	101.23000 +1.15	102.34	100.08	101.39	265,244
24 Jan 24	100.08000 -0.88	102.19	100.04	102.06	183,828
23 Jan 24	100.96000 +0.53	101.50	100.36	100.91	284,359
22 Jan 24	100.43000 +2.26	100.94	97.87	98.55	338,527
19 Jan 24	98.17000 +1.91	98.67	96.03	96.70	278,815
18 Jan 24	96.26000 +0.21	96.99	95.78	96.68	186,355
17 Jan 24	96.05000 -1.78	98.15	95.88	96.48	374,403
16 Jan 24	97.83000 -0.35	98.69	94.91	96.81	378,160
12 Jan 24	98.18000 +1.45	98.30	96.47	97.38	353,354
11 Jan 24	96.73000 +1.05	97.13	94.74	95.23	342,618
10 Jan 24	95.68000 +3.13	96.02	92.40	92.46	379,053
09 Jan 24	92.55000 -4.75	96.35	92.51	96.21	319,329
08 Jan 24	97.30000 +2.40	97.85	94.31	94.66	494,654
05 Jan 24	94.90000 +1.95	95.10	92.18	92.36	657,425
04 Jan 24	92.95000 +0.55	94.00	92.07	92.54	411,000
03 Jan 24	92.40000 -1.06	93.23	91.61	93.16	351,251
02 Jan 24	93.46000 -0.78	94.04	92.82	93.81	209,537
29 Dec 23	94.24000 -1.42	95.96	93.98	95.39	210,813
28 Dec 23	95.66000 -1.24	96.85	94.95	96.35	240,573
27 Dec 23	96.90000 +0.51	97.22	95.83	96.76	269,116
26 Dec 23	96.39000 +0.24	97.44	95.70	96.28	302,001
22 Dec 23	96.15000 +2.16	96.33	93.41	94.30	734,172
21 Dec 23	93.99000 +2.45	93.99	91.89	92.10	226,942
20 Dec 23	91.54000 -1.11	94.14	91.00	92.75	346,024
19 Dec 23	92.65000 +1.45	93.11	91.14	91.67	241,181
18 Dec 23	91.20000 -0.13	92.36	90.56	91.55	209,389
15 Dec 23	91.33000 +1.47	91.96	90.25	91.12	697,424
14 Dec 23	89.86000 -0.23	92.89	88.58	92.00	560,687
13 Dec 23	90.09000 -0.50	90.53	87.82	90.53	522,556
12 Dec 23	90.59000 -1.06	91.79	90.28	91.69	240,177
11 Dec 23	91.65000 +0.41	91.84	90.37	91.02	238,635
08 Dec 23	91.24000 +0.67	91.27	88.99	90.24	205,938
07 Dec 23	90.57000 +1.24	90.78	88.87	89.50	256,481
06 Dec 23	89.33000 -0.13	91.26	89.33	90.37	202,544
05 Dec 23	89.46000 -2.33	91.78	89.42	91.04	350,343
04 Dec 23	91.79000 +2.09	91.81	89.19	89.19	355,515
01 Dec 23	89.70000 +2.26	89.72	86.99	87.12	253,433
30 Nov 23	87.44000 -0.21	88.24	86.79	87.71	251,694
29 Nov 23	87.65000 -1.02	89.68	87.55	89.08	250,467
28 Nov 23	88.67000 +0.05	89.44	87.83	88.46	196,087
27 Nov 23	88.62000 -1.06	89.61	88.59	89.17	306,588
24 Nov 23	89.68000 +1.25	90.23	88.07	88.07	108,868
22 Nov 23	88.43000 +0.44	89.53	88.10	88.65	228,314
21 Nov 23	87.99000 -0.57	88.81	87.58	88.23	211,726
20 Nov 23	88.56000 +0.87	89.08	87.76	87.78	315,230
17 Nov 23	87.69000 +1.07	88.16	86.77	87.40	313,380
16 Nov 23	86.62000 -0.46	87.03	85.95	86.68	298,469
15 Nov 23	87.08000 -0.33	89.72	86.94	87.71	350,018
14 Nov 23	87.41000 +4.29	88.28	85.28	85.28	484,873
13 Nov 23	83.12000 +1.31	83.26	80.29	81.37	285,957
10 Nov 23	81.81000 -0.71	83.04	80.90	83.04	253,549
09 Nov 23	82.52000 -0.99	84.44	82.02	83.96	314,726
08 Nov 23	83.51000 +0.70	83.87	81.78	83.04	370,721
07 Nov 23	82.81000 -2.14	85.02	82.67	84.61	300,992
06 Nov 23	84.95000 -1.06	86.07	83.74	85.28	472,844
03 Nov 23	86.01000 +4.92	86.75	82.21	82.21	782,725
02 Nov 23	81.09000 +6.75	82.63	77.35	77.35	870,545
01 Nov 23	74.34000 +0.28	74.45	73.33	74.00	518,548
31 Oct 23	74.06000 +0.06	75.09	73.16	74.27	413,470
30 Oct 23	74.00000 +1.82	74.45	71.65	72.55	715,585
27 Oct 23	72.18000 -1.13	74.92	72.00	73.93	518,598
26 Oct 23	73.31000 -1.19	74.93	73.06	74.71	590,461
25 Oct 23	74.50000 -1.64	75.82	73.99	75.73	715,934
24 Oct 23	76.14000 -0.77	78.38	76.11	77.40	623,273
23 Oct 23	76.91000 -1.77	80.24	76.73	79.18	427,618
20 Oct 23	78.68000 -0.33	79.57	78.34	78.91	407,859
19 Oct 23	79.01000 +1.20	79.67	77.05	77.90	536,161
18 Oct 23	77.81000 -3.10	80.20	77.77	80.20	243,912
17 Oct 23	80.91000 +0.53	82.15	79.81	79.96	347,192
16 Oct 23	80.38000 -0.65	82.34	80.24	81.84	313,039
13 Oct 23	81.03000 +0.03	81.18	79.85	80.65	294,962
12 Oct 23	81.00000 -1.93	83.77	80.73	83.49	244,628
11 Oct 23	82.93000 -0.41	83.85	82.06	83.38	235,342
10 Oct 23	83.34000 +1.23	84.33	81.73	82.66	259,534
09 Oct 23	82.11000 +1.10	82.13	80.07	80.51	297,782
06 Oct 23	81.01000 +1.22	82.04	78.52	79.11	519,318
05 Oct 23	79.79000 -1.18	81.39	79.16	80.76	316,674
04 Oct 23	80.97000 -0.07	81.67	80.33	81.12	471,669
03 Oct 23	81.04000 -0.50	81.85	79.28	80.84	496,656
02 Oct 23	81.54000 +0.08	81.67	80.37	81.22	355,085
29 Sep 23	81.46000 -0.14	83.14	80.81	82.50	481,470
28 Sep 23	81.60000 -2.22	85.04	81.29	83.75	582,890
27 Sep 23	83.82000 +0.16	84.63	82.30	84.12	435,049
26 Sep 23	83.66000 -1.78	85.76	83.49	85.06	335,752
25 Sep 23	85.44000 +0.36	86.69	84.32	84.54	426,579
22 Sep 23	85.08000 +0.40	86.60	84.14	84.99	341,771
21 Sep 23	84.68000 -1.06	85.54	83.52	84.75	272,000
20 Sep 23	85.74000 +0.36	87.18	85.30	86.09	573,088
19 Sep 23	85.38000 -0.38	85.97	83.67	85.27	1,110,835
18 Sep 23	85.76000 -1.90	88.26	85.59	88.26	553,374
15 Sep 23	87.66000 -4.20	91.80	87.03	91.80	710,893
14 Sep 23	91.86000 +1.72	92.53	90.64	90.95	294,874
13 Sep 23	90.14000 -2.07	92.73	89.35	91.75	389,315
12 Sep 23	92.21000 -0.04	92.75	91.53	92.11	573,314
11 Sep 23	92.25000 -1.68	94.53	91.84	93.96	340,351
08 Sep 23	93.93000 -0.83	94.87	93.36	94.54	204,171
07 Sep 23	94.76000 +1.29	95.29	92.84	92.84	285,092
06 Sep 23	93.47000 +0.30	93.90	91.49	93.20	317,426
05 Sep 23	93.17000 -3.50	96.33	92.24	95.69	366,593
01 Sep 23	96.67000 +2.25	97.24	94.90	95.23	281,366
31 Aug 23	94.42000 -0.97	95.80	94.24	95.42	239,234
30 Aug 23	95.39000 +1.70	95.94	93.31	93.31	377,168
29 Aug 23	93.69000 -1.87	95.53	93.38	94.97	364,507
28 Aug 23	95.56000 +0.31	96.23	95.30	95.37	180,107
25 Aug 23	95.25000 -0.43	96.13	94.51	95.89	356,167
24 Aug 23	95.68000 +0.72	96.13	94.07	94.47	215,200
23 Aug 23	94.96000 +0.87	95.02	93.45	94.22	183,764
22 Aug 23	94.09000 +0.31	95.00	93.35	94.24	287,255
21 Aug 23	93.78000 +3.51	94.39	90.30	90.33	424,054
18 Aug 23	90.27000 -0.54	90.86	89.66	89.79	310,649
17 Aug 23	90.81000 -0.73	92.22	90.25	91.94	287,898
16 Aug 23	91.54000 -0.84	92.61	91.18	92.00	305,898
15 Aug 23	92.38000 -1.90	94.26	91.76	94.26	481,904
14 Aug 23	94.28000 -0.62	94.85	94.02	94.32	223,358
11 Aug 23	94.90000 +1.45	95.02	92.84	92.84	166,334
10 Aug 23	93.45000 +0.28	94.49	93.13	94.07	187,894
09 Aug 23	93.17000 +0.12	93.61	92.00	93.01	237,678
08 Aug 23	93.05000 +0.64	93.18	91.43	92.27	339,967
07 Aug 23	92.41000 -0.16	92.47	91.10	92.14	403,558
04 Aug 23	92.57000 +0.30	94.57	91.70	92.88	399,090
03 Aug 23	92.27000 -2.08	94.35	90.71	93.15	463,661
02 Aug 23	94.35000 -0.43	95.14	87.52	92.26	869,218
01 Aug 23	94.78000 -2.25	97.38	93.88	96.64	668,255
31 Jul 23	97.03000 +0.75	97.10	96.07	96.31	451,796
28 Jul 23	96.28000 +2.13	96.89	94.85	95.17	298,569
27 Jul 23	94.15000 -1.15	95.85	93.60	95.57	463,850
26 Jul 23	95.30000 +0.27	96.27	94.40	95.01	309,034
25 Jul 23	95.03000 +0.63	95.22	93.72	93.99	400,724
24 Jul 23	94.40000 +0.54	94.76	93.39	93.81	222,377
21 Jul 23	93.86000 -1.99	97.32	93.74	97.29	368,741
20 Jul 23	95.85000 +0.04	96.04	94.15	95.23	198,195
19 Jul 23	95.81000 +2.54	95.91	93.62	94.07	416,538
18 Jul 23	93.27000 +0.77	94.33	92.26	92.80	389,523
17 Jul 23	92.50000 -3.25	94.64	92.34	94.24	617,380
14 Jul 23	95.75000 -2.73	97.81	95.47	97.76	364,897
13 Jul 23	98.48000 +0.89	98.87	97.85	98.11	543,722
12 Jul 23	97.59000 +0.82	98.56	95.72	98.26	441,006
11 Jul 23	96.77000 +2.62	96.94	94.10	94.12	595,958
10 Jul 23	94.15000 +1.57	94.49	92.80	92.80	356,304
07 Jul 23	92.58000 +1.15	93.18	91.33	91.96	409,356
06 Jul 23	91.43000 -0.72	91.86	90.43	91.17	380,655
05 Jul 23	92.15000 +0.06	92.29	90.63	91.60	238,337
03 Jul 23	92.09000 -0.36	93.45	91.78	92.35	159,412
30 Jun 23	92.45000 +1.73	92.64	90.74	91.23	440,189
29 Jun 23	90.72000 +1.25	91.32	89.05	89.56	435,595
28 Jun 23	89.47000 -0.53	90.29	89.08	90.21	347,122
27 Jun 23	90.00000 +1.35	90.08	88.06	88.86	433,418
26 Jun 23	88.65000 -1.39	89.19	87.66	88.85	408,969
23 Jun 23	90.04000 -1.25	90.66	89.61	90.25	454,672
22 Jun 23	91.29000 -0.73	92.21	90.25	91.44	253,607
21 Jun 23	92.02000 -0.38	92.40	90.82	92.16	317,733
20 Jun 23	92.40000 -1.35	94.00	92.00	92.76	391,451
16 Jun 23	93.75000 -0.16	95.53	93.50	94.62	564,447
15 Jun 23	93.91000 -0.37	94.15	93.01	93.63	412,422
14 Jun 23	94.28000 -0.38	95.12	93.14	94.69	733,194
13 Jun 23	94.66000 +2.31	94.97	92.43	92.62	376,753
12 Jun 23	92.35000 +0.75	92.79	91.26	92.19	313,761
09 Jun 23	91.60000 +0.48	92.15	90.81	91.65	495,135
08 Jun 23	91.12000 -0.28	91.28	89.93	91.07	405,522
07 Jun 23	91.40000 +2.29	91.45	89.33	89.33	490,930
06 Jun 23	89.11000 +3.36	89.17	85.41	85.59	418,334
05 Jun 23	85.75000 -1.98	87.42	85.41	87.31	358,400
02 Jun 23	87.73000 +3.21	88.77	84.87	85.51	1,340,437
01 Jun 23	84.52000 -1.08	85.33	83.09	84.15	467,988
31 May 23	85.60000 +1.30	86.07	82.78	84.00	421,753
30 May 23	84.30000 +0.76	85.02	83.10	83.96	248,188
26 May 23	83.54000 +0.90	84.02	82.00	82.51	231,527
25 May 23	82.64000 +0.31	83.21	81.97	82.97	242,472
24 May 23	82.33000 -1.48	83.25	81.73	83.04	272,238
23 May 23	83.81000 -2.37	86.50	82.93	85.63	323,894
22 May 23	86.18000 -0.82	87.45	85.96	87.45	382,162
19 May 23	87.00000 -0.69	88.18	86.70	87.98	282,994
18 May 23	87.69000 +0.70	87.81	85.73	86.49	324,292
17 May 23	86.99000 +1.17	88.09	85.53	86.14	285,910
16 May 23	85.82000 -0.88	86.56	84.74	86.47	427,757
15 May 23	86.70000 -2.15	89.31	86.51	88.65	470,475
12 May 23	88.85000 -1.38	91.13	86.95	90.20	764,276
11 May 23	90.23000 +0.33	90.41	89.21	89.79	499,580
10 May 23	89.90000 -3.51	94.89	88.64	94.58	837,186
09 May 23	93.41000 +1.75	93.89	90.08	90.82	814,099
08 May 23	91.66000 +0.89	91.78	89.39	90.95	748,727
05 May 23	90.77000 +5.58	91.53	86.45	86.58	1,213,592
04 May 23	85.19000 +3.35	85.27	80.73	80.74	710,415
03 May 23	81.84000 +7.75	82.36	76.09	77.00	1,223,092
02 May 23	74.09000 -3.34	77.27	72.96	77.20	675,183
01 May 23	77.43000 +1.31	77.92	75.98	76.04	418,567
28 Apr 23	76.12000 +1.21	76.95	75.07	75.07	256,968
27 Apr 23	74.91000 +2.18	75.20	72.51	73.17	256,958
26 Apr 23	72.73000 +0.71	73.68	71.66	71.93	719,370
25 Apr 23	72.02000 -3.35	74.94	71.93	74.74	490,733
24 Apr 23	75.37000 -1.06	76.46	74.45	76.18	303,975
21 Apr 23	76.43000 +0.77	76.48	74.65	76.06	518,563
20 Apr 23	75.66000 -3.18	78.75	75.44	78.64	295,994
19 Apr 23	78.84000 -0.52	79.47	78.45	79.06	217,301
18 Apr 23	79.36000 +1.49	79.37	77.51	78.19	187,097
17 Apr 23	77.87000 +0.54	77.92	77.05	77.62	209,766
14 Apr 23	77.33000 +0.02	78.34	76.98	77.40	241,383
13 Apr 23	77.31000 +1.69	77.56	76.01	76.18	290,550
12 Apr 23	75.62000 -1.56	78.03	75.50	77.78	288,664
11 Apr 23	77.18000 +1.19	77.29	76.30	76.41	494,012
10 Apr 23	75.99000 +0.74	76.01	74.85	74.90	353,043
06 Apr 23	75.25000 -0.41	75.85	74.57	75.83	286,955
05 Apr 23	75.66000 -2.08	77.68	75.66	77.44	435,260
04 Apr 23	77.74000 +0.17	77.97	76.66	77.96	389,144
03 Apr 23	77.57000 +0.58	78.15	76.69	76.98	376,871
31 Mar 23	76.99000 +0.82	77.33	76.51	76.79	309,088
30 Mar 23	76.17000 -0.46	77.59	76.07	77.14	356,951
29 Mar 23	76.63000 +0.33	77.33	76.37	76.70	299,451
28 Mar 23	76.30000 -0.33	76.85	75.20	76.68	438,160
27 Mar 23	76.63000 +0.39	77.26	75.59	77.13	271,900
24 Mar 23	76.24000 -0.14	76.29	74.80	75.63	405,130
23 Mar 23	76.38000 -1.05	78.59	76.13	78.00	301,958
22 Mar 23	77.43000 -1.56	79.95	77.38	79.03	477,281
21 Mar 23	78.99000 +0.86	79.78	78.91	79.09	278,365
20 Mar 23	78.13000 +0.21	78.84	76.98	77.78	382,025
17 Mar 23	77.92000 -1.36	78.69	77.36	78.49	801,486
16 Mar 23	79.28000 +0.33	80.12	77.82	78.25	386,519
15 Mar 23	78.95000 -0.24	79.41	76.71	77.02	379,680
14 Mar 23	79.19000 +0.83	80.66	78.32	79.79	277,066
13 Mar 23	78.36000 -0.99	80.10	77.27	78.04	550,967
10 Mar 23	79.35000 -2.38	81.45	77.80	80.89	539,503
09 Mar 23	81.73000 -1.88	83.51	81.37	83.40	475,529
08 Mar 23	83.61000 +1.05	83.71	82.02	82.09	318,068
07 Mar 23	82.56000 -0.96	83.75	82.12	83.55	499,042
06 Mar 23	83.52000 -3.23	87.11	82.65	86.54	571,739
03 Mar 23	86.75000 +3.26	86.80	84.39	84.47	773,962
02 Mar 23	83.49000 +1.70	83.54	81.37	81.37	566,629
01 Mar 23	81.79000 +2.95	81.84	78.70	78.70	660,898
28 Feb 23	78.84000 +0.40	79.73	77.74	77.85	501,635
27 Feb 23	78.44000 +0.45	78.98	77.92	78.10	362,465
24 Feb 23	77.99000 -1.38	78.53	76.52	78.10	704,727
23 Feb 23	79.37000 +1.10	79.90	78.03	78.52	475,103
22 Feb 23	78.27000 -0.66	79.58	77.93	79.23	542,580
21 Feb 23	78.93000 -0.94	80.75	78.07	78.54	729,501
17 Feb 23	79.87000 +7.73	80.65	72.32	72.56	1,293,861
16 Feb 23	72.14000 -4.72	76.07	71.81	75.71	633,483
15 Feb 23	76.86000 +0.12	77.95	76.25	76.25	239,101
14 Feb 23	76.74000 +2.09	77.15	74.18	74.56	357,500
13 Feb 23	74.65000 +0.66	75.36	74.29	74.29	532,558
10 Feb 23	73.99000 -0.72	75.79	73.82	74.11	442,819
09 Feb 23	74.71000 -1.89	78.07	74.43	77.55	482,483
08 Feb 23	76.60000 -0.54	77.46	76.09	77.03	277,055
07 Feb 23	77.14000 -0.62	77.71	75.73	77.41	438,672
06 Feb 23	77.76000 -1.36	78.80	77.19	78.21	376,252
03 Feb 23	79.12000 +0.13	79.71	77.03	77.46	375,868
02 Feb 23	78.99000 +0.52	80.94	78.89	79.26	303,225
01 Feb 23	78.47000 +1.69	78.65	75.13	76.77	298,442
31 Jan 23	76.78000 +1.62	76.82	74.68	75.23	338,166
30 Jan 23	75.16000 -1.97	76.08	74.80	75.69	539,747
27 Jan 23	77.13000 +0.99	77.52	75.93	76.12	294,575
26 Jan 23	76.14000 -0.06	77.50	75.44	76.94	366,518
25 Jan 23	76.20000 -1.88	77.46	74.67	77.46	506,617
24 Jan 23	78.08000 -0.94	79.36	77.64	79.33	295,020
23 Jan 23	79.02000 +2.51	79.29	76.03	76.32	431,701
20 Jan 23	76.51000 +0.93	77.29	75.74	76.16	342,643
19 Jan 23	75.58000 +0.25	75.60	72.97	74.49	543,915
18 Jan 23	75.33000 -0.17	77.31	75.16	76.05	331,288
17 Jan 23	75.50000 +1.91	76.30	72.93	73.32	407,870
13 Jan 23	73.59000 +0.07	74.48	73.07	73.11	291,435
12 Jan 23	73.52000 +1.75	73.74	71.06	72.35	349,340
11 Jan 23	71.77000 +1.15	71.82	70.60	70.72	269,952
10 Jan 23	70.62000 -0.17	71.86	69.66	70.78	369,465
09 Jan 23	70.79000 +1.24	71.66	69.69	70.03	312,874
06 Jan 23	69.55000 +1.46	70.50	67.44	68.67	326,660
05 Jan 23	68.09000 +1.15	68.50	65.14	66.05	678,341
04 Jan 23	66.94000 +1.19	67.64	65.79	66.26	489,690
03 Jan 23	65.75000 +2.65	65.79	62.87	64.18	494,954
30 Dec 22	63.10000 -1.30	64.57	62.08	63.69	334,525
29 Dec 22	64.40000 +2.54	64.79	62.11	62.11	360,619
28 Dec 22	61.86000 -0.20	62.79	61.73	61.75	419,962
27 Dec 22	62.06000 +2.20	63.05	59.55	60.05	516,212
23 Dec 22	59.86000 -4.06	63.54	59.71	63.54	418,023
22 Dec 22	63.92000 -0.03	64.17	62.07	63.62	387,852
21 Dec 22	63.95000 +0.72	65.39	63.69	63.96	397,136
20 Dec 22	63.23000 +0.10	64.08	62.64	62.64	363,146
19 Dec 22	63.13000 -0.03	65.16	62.57	63.39	544,168
16 Dec 22	63.16000 -1.65	64.80	62.82	64.39	449,997
15 Dec 22	64.81000 -3.83	68.15	64.72	67.78	430,918
14 Dec 22	68.64000 -0.80	70.68	67.99	69.25	681,940
13 Dec 22	69.44000 +1.60	70.81	68.68	70.20	494,915
12 Dec 22	67.84000 +2.59	67.93	63.69	65.09	557,582
09 Dec 22	65.25000 -0.66	66.21	64.82	65.49	283,849
08 Dec 22	65.91000 +1.35	66.18	64.43	64.93	341,210
07 Dec 22	64.56000 -2.23	67.05	64.51	66.43	408,851
06 Dec 22	66.79000 +0.03	68.06	66.18	67.36	396,662
05 Dec 22	66.76000 -3.40	69.79	66.20	69.37	599,234
02 Dec 22	70.16000 -4.68	73.19	70.12	72.60	332,360
01 Dec 22	74.84000 +0.64	76.04	73.70	74.56	361,068
30 Nov 22	74.20000 +3.49	74.21	70.02	70.95	443,057
29 Nov 22	70.71000 -0.47	71.63	70.34	71.16	441,433
28 Nov 22	71.18000 -1.05	71.75	70.21	71.55	518,999
25 Nov 22	72.23000 -0.26	72.89	71.93	72.25	133,521
23 Nov 22	72.49000 +0.33	73.34	71.44	72.30	442,328
22 Nov 22	72.16000 -1.75	73.93	68.92	73.78	1,487,381
21 Nov 22	73.91000 +1.59	74.09	71.39	71.73	489,211
18 Nov 22	72.32000 -0.03	73.48	71.54	73.48	359,640
17 Nov 22	72.35000 -1.89	74.12	71.96	72.72	388,830
16 Nov 22	74.24000 -1.28	75.82	73.92	74.68	408,935
15 Nov 22	75.52000 +1.18	76.83	74.72	75.73	522,652
14 Nov 22	74.34000 -1.69	76.86	74.07	75.30	555,397
11 Nov 22	76.03000 +1.30	76.50	74.78	75.39	479,173
10 Nov 22	74.73000 +6.62	75.02	71.31	71.49	639,743
09 Nov 22	68.11000 -0.91	68.42	66.43	67.83	629,036
08 Nov 22	69.02000 +0.61	70.57	67.89	68.35	548,918
07 Nov 22	68.41000 +10.40	69.09	65.46	66.02	622,768
14 Oct 22	58.01000 -0.70	59.79	57.68	59.52	329,953
13 Oct 22	58.71000 +0.35	59.55	56.23	57.23	531,760
12 Oct 22	58.36000 +2.43	58.52	55.28	56.13	557,280
11 Oct 22	55.93000 +0.18	56.72	54.19	55.65	443,935
10 Oct 22	55.75000 -0.83	56.78	55.55	56.63	363,419
07 Oct 22	56.58000 -2.03	58.21	56.45	57.86	422,652
06 Oct 22	58.61000 -0.66	59.82	58.31	58.96	307,183
05 Oct 22	59.27000 -1.26	60.16	58.32	59.78	357,411
04 Oct 22	60.53000 +2.03	61.12	59.05	59.52	490,603
03 Oct 22	58.50000 +0.85	59.05	57.02	58.49	482,255
30 Sep 22	57.65000 -0.68	59.24	57.57	58.21	519,560
29 Sep 22	58.33000 -0.80	58.87	56.76	57.92	405,209
28 Sep 22	59.13000 +2.14	59.49	56.99	57.35	553,730
27 Sep 22	56.99000 -0.35	58.31	56.15	57.33	677,766
26 Sep 22	57.34000 -1.07	59.06	56.81	58.42	493,886
23 Sep 22	58.41000 -0.41	58.87	57.58	58.29	532,130
22 Sep 22	58.82000 -2.43	60.94	58.55	60.94	601,665
21 Sep 22	61.25000 -1.75	63.23	60.94	63.20	594,908
20 Sep 22	63.00000 -0.06	63.03	61.48	62.68	632,461
19 Sep 22	63.06000 -0.18	63.50	62.60	62.60	478,801
16 Sep 22	63.24000 -1.76	64.50	62.42	64.41	1,025,131
15 Sep 22	65.00000 -1.16	67.21	64.96	65.94	451,513
14 Sep 22	66.16000 -1.41	67.28	65.14	67.21	366,401
13 Sep 22	67.57000 -3.33	71.04	67.46	69.25	291,934
12 Sep 22	70.90000 +0.64	72.18	70.57	71.04	441,116
09 Sep 22	70.26000 +1.80	70.50	68.09	68.81	493,989
08 Sep 22	68.46000 +0.44	68.64	67.23	67.51	244,784
07 Sep 22	68.02000 +1.78	68.02	66.21	66.26	435,758
06 Sep 22	66.24000 +0.34	66.98	65.39	66.10	370,078
02 Sep 22	65.90000 -1.33	68.18	65.87	67.90	385,898
01 Sep 22	67.23000 -0.97	67.96	66.49	67.69	388,960
31 Aug 22	68.20000 -0.65	69.54	67.74	69.24	317,225
30 Aug 22	68.85000 -0.65	69.88	68.55	69.88	301,842
29 Aug 22	69.50000 -1.49	71.01	69.50	70.39	273,897
26 Aug 22	70.99000 -2.89	74.25	70.99	74.25	334,747
25 Aug 22	73.88000 +0.52	73.91	72.88	73.72	364,011
24 Aug 22	73.36000 +0.99	73.63	71.64	71.79	431,000
23 Aug 22	72.37000 -1.09	74.09	71.94	73.08	556,180
22 Aug 22	73.46000 +0.20	73.77	72.09	72.60	539,026
19 Aug 22	73.26000 -2.86	75.84	73.25	75.84	338,480
18 Aug 22	76.12000 +0.03	76.15	74.77	76.11	348,263
17 Aug 22	76.09000 -3.08	79.10	76.03	78.46	471,114
16 Aug 22	79.17000 +0.21	79.65	78.05	78.67	277,419
15 Aug 22	78.96000 +0.94	79.84	77.30	77.40	327,273
12 Aug 22	78.02000 +1.11	78.35	77.07	77.87	321,823
11 Aug 22	76.91000 -0.80	78.42	75.99	77.78	428,642
10 Aug 22	77.71000 +1.29	78.16	76.90	77.36	438,010
09 Aug 22	76.42000 -3.55	81.79	76.35	80.48	469,487
08 Aug 22	79.97000 +1.46	81.05	78.98	78.98	660,373
05 Aug 22	78.51000 -1.26	81.14	78.38	79.87	546,102
04 Aug 22	79.77000 -2.65	84.38	79.47	82.70	657,145
03 Aug 22	82.42000 -12.09	89.76	80.77	89.76	1,390,770
02 Aug 22	94.51000 +0.72	94.86	93.32	93.49	570,321
01 Aug 22	93.79000 +0.12	94.30	91.22	92.71	623,897
29 Jul 22	93.67000 -0.39	94.77	92.68	94.05	473,292
28 Jul 22	94.06000 +1.27	94.81	92.35	93.37	338,242
27 Jul 22	92.79000 +1.84	92.93	90.52	91.77	381,001
26 Jul 22	90.95000 +0.63	91.21	88.85	90.07	584,240
25 Jul 22	90.32000 -0.16	90.82	89.33	90.63	488,886
22 Jul 22	90.48000 -0.15	92.31	89.75	90.67	472,811
21 Jul 22	90.63000 +0.38	91.32	89.05	89.74	589,451
20 Jul 22	90.25000 +1.44	90.81	87.40	88.20	343,602
19 Jul 22	88.81000 +3.69	89.05	85.39	86.03	771,951
18 Jul 22	85.12000 -0.38	87.32	84.80	85.94	567,004
15 Jul 22	85.50000 +2.66	86.33	83.33	84.39	650,090
14 Jul 22	82.84000 -1.44	84.25	82.47	83.55	684,051
13 Jul 22	84.28000 -0.09	85.10	81.68	82.62	451,428
12 Jul 22	84.37000 +0.41	85.86	83.93	84.75	401,334
11 Jul 22	83.96000 -1.93	86.15	83.63	85.09	415,863
08 Jul 22	85.89000 -0.37	87.05	85.41	85.41	343,952
07 Jul 22	86.26000 -0.74	88.28	85.73	87.13	401,319
06 Jul 22	87.00000 -2.59	90.64	86.51	89.89	590,029
05 Jul 22	89.59000 +0.84	89.68	87.10	87.58	480,620
01 Jul 22	88.75000 +4.23	88.77	84.18	84.44	452,371
30 Jun 22	84.52000 -0.15	86.11	82.90	83.91	560,859
29 Jun 22	84.67000 +1.18	86.72	82.99	83.50	522,488
28 Jun 22	83.49000 -0.02	87.28	83.02	84.46	611,687
27 Jun 22	83.51000 -0.52	84.59	82.65	83.65	520,968
24 Jun 22	84.03000 +3.62	84.23	80.72	81.65	1,135,612
23 Jun 22	80.41000 +3.40	81.03	77.89	78.00	685,696
22 Jun 22	77.01000 +2.44	77.33	73.26	73.93	619,072
21 Jun 22	74.57000 +0.26	76.08	72.50	75.34	823,747
17 Jun 22	74.31000 +2.04	74.36	72.04	72.93	984,878
16 Jun 22	72.27000 -5.33	75.84	71.38	75.84	539,610
15 Jun 22	77.60000 +0.15	79.12	75.95	78.02	270,649
14 Jun 22	77.45000 +0.07	78.67	75.45	77.92	513,067
13 Jun 22	77.38000 -3.88	79.85	76.54	79.52	504,296
10 Jun 22	81.26000 -1.18	81.62	80.01	80.72	284,450
09 Jun 22	82.44000 -4.30	86.33	82.38	86.33	326,168
08 Jun 22	86.74000 -1.46	88.72	86.35	88.18	282,094
07 Jun 22	88.20000 +1.56	88.78	85.12	85.80	478,277
06 Jun 22	86.64000 -2.04	88.70	86.36	88.28	348,806
03 Jun 22	88.68000 -1.79	89.82	87.86	89.40	267,667
02 Jun 22	90.47000 +1.83	90.71	88.71	88.71	335,950
01 Jun 22	88.64000 -1.91	91.18	88.43	90.74	429,759
31 May 22	90.55000 -0.37	91.90	88.98	90.89	585,759
27 May 22	90.92000 +2.92	90.95	88.40	88.40	417,276
26 May 22	88.00000 +1.80	89.70	86.63	86.63	716,094
25 May 22	86.20000 +0.05	89.38	84.73	85.39	508,561
24 May 22	86.15000 -1.79	89.42	85.13	87.38	659,846
23 May 22	87.94000 +3.21	87.99	83.01	85.35	667,602
20 May 22	84.73000 +0.63	86.05	82.37	84.82	643,645
19 May 22	84.10000 +2.75	84.53	81.19	81.19	612,589
18 May 22	81.35000 +0.06	83.36	80.42	80.42	855,403
17 May 22	81.29000 +2.24	81.31	78.98	79.79	412,342
16 May 22	79.05000 -3.56	82.65	78.71	82.30	442,360
13 May 22	82.61000 +3.55	82.79	79.35	80.00	643,235
12 May 22	79.06000 +0.77	80.60	76.21	78.00	786,218
11 May 22	78.29000 -2.03	83.31	78.15	81.07	880,699
10 May 22	80.32000 +0.56	83.14	78.99	81.20	1,263,902
09 May 22	79.76000 -6.45	86.13	79.32	85.23	907,370
06 May 22	86.21000 -5.73	92.15	85.58	92.15	701,742
05 May 22	91.94000 -8.80	100.11	91.66	99.02	942,398
04 May 22	100.74000 -8.36	105.94	95.65	105.82	1,345,428
03 May 22	109.10000 -2.98	112.16	107.37	112.16	817,895
02 May 22	112.08000 -2.16	115.46	110.74	114.64	488,693
29 Apr 22	114.24000 -6.22	120.96	114.14	120.25	503,367
28 Apr 22	120.46000 -1.39	123.57	119.49	122.60	489,951
27 Apr 22	121.85000 -0.50	123.78	121.20	122.56	320,028
26 Apr 22	122.35000 -4.80	127.06	121.97	126.94	387,140
25 Apr 22	127.15000 +1.45	127.18	124.21	124.56	367,344
22 Apr 22	125.70000 -5.59	133.32	125.62	131.66	309,172
21 Apr 22	131.28999 -1.69	135.28	130.09	134.73	559,603
20 Apr 22	132.98000 +1.13	135.03	131.71	132.62	310,303
19 Apr 22	131.85001 +1.14	132.73	130.07	130.07	153,559
18 Apr 22	130.71001 -1.69	133.25	129.05	132.16	207,695
14 Apr 22	132.39999 +1.48	134.94	131.40	131.59	207,920
13 Apr 22	130.92000 +0.73	131.82	129.09	130.13	455,486
12 Apr 22	130.19000 -0.99	133.05	129.46	131.75	203,651
11 Apr 22	131.17999 -1.63	133.89	130.81	132.31	244,010
08 Apr 22	132.81000 -3.05	136.46	132.61	135.88	201,305
07 Apr 22	135.86000 +0.44	137.10	134.36	136.38	371,194
06 Apr 22	135.42000 -1.72	136.40	134.38	136.09	366,037
05 Apr 22	137.14000 -0.40	140.02	136.76	138.23	228,592
04 Apr 22	137.53999 +1.94	137.63	133.73	135.60	348,852
01 Apr 22	135.60001 +2.91	135.60	132.67	133.72	258,733
31 Mar 22	132.69000 -1.63	135.66	132.69	134.73	394,483
30 Mar 22	134.32001 -1.75	135.77	133.42	135.19	302,048
29 Mar 22	136.07001 +1.37	137.13	134.10	135.05	342,295
28 Mar 22	134.70000 -2.27	138.04	134.04	136.74	399,582
25 Mar 22	136.97000 +2.02	138.02	135.15	135.95	302,061
24 Mar 22	134.95000 +1.08	135.95	131.71	134.03	544,514
23 Mar 22	133.87000 -2.34	136.27	133.42	136.27	232,309
22 Mar 22	136.21001 +0.23	137.25	135.29	136.10	224,203
21 Mar 22	135.98000 -1.25	137.91	134.54	137.91	280,131
18 Mar 22	137.23000 +1.34	137.54	134.86	134.86	247,405
17 Mar 22	135.89000 +1.43	135.89	133.00	133.38	283,844
16 Mar 22	134.46001 +1.53	136.70	132.15	134.29	353,851
15 Mar 22	132.92999 +5.96	133.21	126.85	127.22	395,326
14 Mar 22	126.97000 -1.69	129.57	125.22	129.08	309,937
11 Mar 22	128.66000 -0.79	130.82	127.33	130.82	144,513
10 Mar 22	129.45000 -1.43	131.00	127.86	129.15	205,662
09 Mar 22	130.88000 +1.45	133.63	130.15	130.15	187,824
08 Mar 22	129.42999 +2.20	131.76	127.26	128.07	275,157
07 Mar 22	127.23000 -2.06	130.08	127.02	128.56	370,416
04 Mar 22	129.28999 +0.43	129.57	126.12	127.96	443,906
03 Mar 22	128.86000 -1.47	131.81	128.26	131.17	175,043
02 Mar 22	130.33000 +1.11	131.45	128.14	129.53	263,405
01 Mar 22	129.22000 -1.42	130.80	127.81	130.80	251,448
28 Feb 22	130.64000 +1.83	131.31	125.21	127.45	577,852
25 Feb 22	128.81000 +0.86	129.60	126.65	129.22	437,634
24 Feb 22	127.95000 -0.68	128.14	125.04	125.45	640,323
23 Feb 22	128.63000 -1.26	132.31	128.17	131.22	322,171
22 Feb 22	129.89000 -1.39	130.72	128.57	129.97	318,035
18 Feb 22	131.28000 +2.53	131.84	126.46	126.46	454,872
17 Feb 22	128.75000 -3.11	132.30	119.31	123.75	755,938
16 Feb 22	131.86000 -1.16	132.76	129.79	132.76	338,855
15 Feb 22	133.02000 +0.37	135.98	131.65	134.72	268,284
14 Feb 22	132.64999 +1.52	133.90	130.62	131.07	438,073
11 Feb 22	131.13000 -1.36	135.06	129.43	133.28	428,948
10 Feb 22	132.49001 -5.17	136.81	131.52	134.45	400,844
09 Feb 22	137.66000 +3.39	138.38	135.04	135.04	561,267
08 Feb 22	134.27000 +3.61	135.26	129.96	130.26	535,026
07 Feb 22	130.66000 +0.43	132.74	129.55	130.26	383,131
04 Feb 22	130.23000 +4.04	130.66	125.22	125.22	442,138
03 Feb 22	126.19000 -2.16	129.35	125.70	129.08	427,225
02 Feb 22	128.35001 +0.59	128.45	126.23	127.50	417,903
01 Feb 22	127.76000 -0.65	129.10	125.04	128.25	414,582
31 Jan 22	128.41000 +5.76	129.24	122.96	122.96	727,593
28 Jan 22	122.65000 +4.31	122.83	117.61	118.50	270,995
27 Jan 22	118.34000 -1.85	123.86	118.10	121.31	299,786
26 Jan 22	120.19000 -2.74	125.58	119.93	123.91	561,174
25 Jan 22	122.93000 -5.52	129.86	120.90	127.57	470,177
24 Jan 22	128.45000 +2.17	128.51	122.39	123.97	578,991
21 Jan 22	126.28000 -1.22	128.64	125.05	126.98	358,250
20 Jan 22	127.50000 -0.05	131.12	127.12	129.18	317,310
19 Jan 22	127.55000 -1.07	130.82	127.47	128.88	266,747
18 Jan 22	128.62000 -0.81	129.67	126.99	128.98	499,910
14 Jan 22	129.42999 +3.76	129.61	124.29	125.28	373,626
13 Jan 22	125.67000 -2.87	129.64	125.19	128.78	346,832
12 Jan 22	128.53999 -1.29	131.49	128.41	130.21	414,399
11 Jan 22	129.83000 +0.13	130.93	126.74	129.67	389,079
10 Jan 22	129.70000 +3.31	129.87	123.57	126.30	932,325
07 Jan 22	126.39000 +2.36	128.47	124.05	124.06	605,531
06 Jan 22	124.03000 +0.19	126.56	123.49	124.58	426,085
05 Jan 22	123.84000 -4.24	128.97	123.68	127.10	341,621
04 Jan 22	128.08000 +0.15	129.57	127.48	128.63	339,757
03 Jan 22	127.93000 +2.05	128.95	125.01	126.19	421,664
31 Dec 21	125.88000 -0.29	127.04	124.99	125.49	270,837
30 Dec 21	126.17000 +0.96	127.30	124.93	124.93	293,853
29 Dec 21	125.21000 +0.50	126.38	123.99	125.37	278,230
28 Dec 21	124.71000 +0.63	125.46	123.27	123.94	323,564
27 Dec 21	124.08000 +0.87	124.75	121.54	123.12	273,495
23 Dec 21	123.21000 +4.15	123.87	118.98	119.43	291,716
22 Dec 21	119.06000 +0.20	120.00	118.11	119.17	274,144
21 Dec 21	118.86000 +3.26	118.92	115.73	115.73	471,929
20 Dec 21	115.60000 -2.37	117.90	115.48	115.99	496,522
17 Dec 21	117.97000 +3.28	119.13	114.24	114.83	602,045
16 Dec 21	114.69000 -3.70	118.34	113.41	117.40	479,799
15 Dec 21	118.39000 +2.00	119.40	116.15	116.15	670,883
14 Dec 21	116.39000 -2.60	120.01	115.10	118.74	443,303
13 Dec 21	118.99000 +2.11	119.90	115.01	115.64	458,599
10 Dec 21	116.88000 -6.62	124.33	116.04	123.69	381,412
09 Dec 21	123.50000 -0.04	124.11	122.30	123.15	779,868
08 Dec 21	123.54000 +1.71	125.07	121.15	122.48	405,454
07 Dec 21	121.83000 -1.83	125.70	121.72	124.52	375,747
06 Dec 21	123.66000 +4.30	125.14	119.17	120.92	468,810
03 Dec 21	119.36000 -2.02	122.20	118.44	120.86	398,496
02 Dec 21	121.38000 +2.32	123.20	118.96	119.05	611,945
01 Dec 21	119.06000 -3.89	125.43	119.06	124.12	472,935
30 Nov 21	122.95000 -1.71	125.00	122.29	123.59	431,163
29 Nov 21	124.66000 -0.69	127.44	124.43	126.22	680,663
26 Nov 21	125.35000 +0.11	127.03	119.89	122.36	452,827
24 Nov 21	125.24000 +0.68	127.10	122.80	124.06	355,302
23 Nov 21	124.56000 +0.66	125.87	122.45	124.55	537,591
22 Nov 21	123.90000 -2.28	127.00	123.46	126.52	513,459
19 Nov 21	126.18000 -2.17	129.00	125.15	127.57	547,000
18 Nov 21	128.35001 -3.10	132.68	128.06	132.05	258,049
17 Nov 21	131.45000 -4.34	136.34	131.23	135.52	318,440
16 Nov 21	135.78999 -0.66	137.00	134.60	136.11	563,359
15 Nov 21	136.45000 -1.83	139.29	136.37	138.96	223,073
12 Nov 21	138.28000 +0.18	139.19	137.10	138.00	244,003
11 Nov 21	138.10001 -3.64	142.74	138.06	141.19	253,130
10 Nov 21	141.74001 -1.63	144.40	141.52	144.40	286,186
09 Nov 21	143.37000 -3.36	147.39	142.31	146.50	313,709
08 Nov 21	146.73000 -1.97	149.64	145.63	148.66	311,123
05 Nov 21	148.70000 +4.79	150.36	145.44	146.49	394,348
04 Nov 21	143.91000 -4.73	149.36	143.34	148.31	699,572
03 Nov 21	148.64000 -20.58	155.57	144.21	151.13	805,168
02 Nov 21	169.22000 -0.51	171.91	166.15	168.10	510,739
01 Nov 21	169.73000 +3.73	171.01	165.32	166.00	313,925
29 Oct 21	166.00000 +2.76	166.57	162.94	162.94	218,493
28 Oct 21	163.24001 +3.03	163.62	160.72	160.72	130,298
27 Oct 21	160.21001 -0.90	163.31	160.20	162.30	182,388
26 Oct 21	161.11000 -2.14	163.98	160.87	163.01	133,007
25 Oct 21	163.25000 -1.55	166.09	162.90	165.12	131,515
22 Oct 21	164.80000 -0.88	167.59	164.70	165.06	143,627
21 Oct 21	165.67999 +7.65	165.73	158.11	158.11	201,980
20 Oct 21	158.03000 -1.76	160.76	157.71	160.25	270,230
19 Oct 21	159.78999 -1.20	161.60	159.67	160.15	262,170
18 Oct 21	160.99001 -2.83	164.16	160.92	163.36	179,070
15 Oct 21	163.82001 +2.48	164.64	162.00	162.00	147,740
14 Oct 21	161.34000 +2.36	161.91	159.52	159.62	137,011
13 Oct 21	158.98000 +2.17	159.24	156.67	156.67	176,140
12 Oct 21	156.81000 +0.46	157.22	155.49	156.94	239,633
11 Oct 21	156.35001 -0.45	158.23	155.84	155.84	175,727
08 Oct 21	156.80000 -0.29	157.75	155.43	156.80	176,130
07 Oct 21	157.09000 +2.66	157.17	154.63	155.11	267,222
06 Oct 21	154.42999 +1.33	154.66	151.15	152.04	226,672
05 Oct 21	153.10001 +1.82	154.61	150.55	150.75	414,332
04 Oct 21	151.28000 +5.52	152.28	145.89	145.89	412,299
01 Oct 21	145.75999 +6.34	146.26	137.52	139.12	424,799
30 Sep 21	139.42000 -4.67	145.43	139.33	144.60	302,179
29 Sep 21	144.09000 -2.46	147.40	143.55	147.12	400,524
28 Sep 21	146.55000 +1.45	148.30	143.65	144.29	349,324
27 Sep 21	145.10001 +1.75	146.28	143.59	143.61	187,915
24 Sep 21	143.35001 -2.64	146.51	142.99	145.66	271,144
23 Sep 21	145.99001 -2.88	149.10	144.21	146.45	716,629
22 Sep 21	148.87000 +1.72	149.47	146.61	147.59	357,546
21 Sep 21	147.14999 +2.22	148.21	145.22	145.22	235,079
20 Sep 21	144.92999 +0.42	145.13	142.88	144.00	302,089
17 Sep 21	144.50999 +2.03	144.67	142.54	143.00	557,223
16 Sep 21	142.48000 +2.14	142.97	138.81	140.21	281,401
15 Sep 21	140.34000 -2.03	142.40	139.33	141.68	252,501
14 Sep 21	142.37000 -1.96	145.97	141.08	145.38	278,946
13 Sep 21	144.33000 +3.27	144.39	140.69	142.48	188,923
10 Sep 21	141.06000 -0.79	143.06	140.48	142.65	239,742
09 Sep 21	141.85001 -2.47	144.64	140.79	144.08	175,927
08 Sep 21	144.32001 -0.43	146.20	143.50	144.74	146,512
07 Sep 21	144.75000 -0.03	145.99	144.02	144.17	151,859
03 Sep 21	144.78000 -0.40	145.95	142.85	145.01	135,746
02 Sep 21	145.17999 +0.88	146.13	144.12	145.12	138,668
01 Sep 21	144.30000 -1.46	147.13	144.06	145.75	208,558
31 Aug 21	145.75999 +1.79	147.34	143.59	143.59	180,190
30 Aug 21	143.97000 -1.56	146.19	143.94	146.19	146,943
27 Aug 21	145.53000 +1.89	145.76	142.87	143.55	152,133
26 Aug 21	143.64000 -1.87	146.41	143.46	145.92	128,768
25 Aug 21	145.50999 +1.96	145.51	142.71	143.68	176,947
24 Aug 21	143.55000 +0.52	144.58	142.69	143.65	175,734
23 Aug 21	143.03000 +1.52	143.63	141.18	142.00	105,443
20 Aug 21	141.50999 +1.69	142.55	138.91	139.87	155,638
19 Aug 21	139.82001 -2.31	143.03	138.89	141.31	170,556
18 Aug 21	142.13000 -1.23	144.10	142.05	142.95	162,429
17 Aug 21	143.36000 -0.19	143.52	141.37	142.85	236,707
16 Aug 21	143.55000 -1.77	144.77	141.43	143.23	210,949
13 Aug 21	145.32001 +0.50	146.09	144.01	146.02	109,624
12 Aug 21	144.82001 +0.29	144.87	143.43	144.18	157,655
11 Aug 21	144.53000 -0.46	145.21	143.55	144.58	160,702
10 Aug 21	144.99001 -0.02	146.81	144.55	145.66	207,131
09 Aug 21	145.00999 +1.15	145.47	142.17	143.00	178,227
06 Aug 21	143.86000 -1.88	146.89	143.65	145.89	231,000
05 Aug 21	145.74001 +3.51	146.35	139.67	142.21	425,612
04 Aug 21	142.23000 -4.91	147.06	141.34	145.56	370,101
03 Aug 21	147.14000 -1.99	149.33	144.79	148.81	443,434
02 Aug 21	149.13000 -0.37	151.32	148.80	150.54	198,486
30 Jul 21	149.50000 -3.23	153.46	149.09	151.87	270,850
29 Jul 21	152.73000 -1.42	154.73	152.57	154.71	180,855
28 Jul 21	154.14999 +1.16	154.97	152.20	154.15	187,968
27 Jul 21	152.99001 +0.41	153.29	150.51	152.20	194,105
26 Jul 21	152.58000 -1.66	154.22	152.14	153.81	156,336
23 Jul 21	154.24001 +1.69	154.54	152.50	153.00	143,922
22 Jul 21	152.55000 -0.16	153.33	150.61	153.11	354,687
21 Jul 21	152.71001 +1.50	153.43	150.84	151.40	215,385
20 Jul 21	151.21001 -1.61	155.13	149.91	153.60	458,210
19 Jul 21	152.82001 +1.69	153.14	149.02	149.02	498,368
16 Jul 21	151.13000 +0.72	152.52	150.15	151.37	368,934
15 Jul 21	150.41000 +1.29	150.60	148.14	148.14	165,932
14 Jul 21	149.12000 -3.46	152.89	148.58	152.88	376,693
13 Jul 21	152.58000 -1.12	153.83	152.07	152.82	344,174
12 Jul 21	153.70000 -0.54	154.14	152.73	154.14	207,674
09 Jul 21	154.24001 +2.47	154.33	152.28	153.03	164,069
08 Jul 21	151.77000 -2.47	153.34	148.66	151.49	282,578
07 Jul 21	154.24001 -1.02	156.47	153.02	155.00	217,692
06 Jul 21	155.25999 +6.47	155.59	150.40	151.99	595,628
02 Jul 21	148.78999 -0.07	149.69	148.52	149.42	221,960
01 Jul 21	148.86000 +1.75	149.95	147.16	147.16	282,180
30 Jun 21	147.11000 +1.09	147.60	145.53	146.05	529,693
29 Jun 21	146.02000 +1.87	146.74	144.51	144.61	429,721
28 Jun 21	144.14999 -3.40	147.34	141.37	147.34	706,629
25 Jun 21	147.55000 -1.54	150.04	147.19	149.86	936,335
24 Jun 21	149.09000 -0.38	150.61	148.37	149.83	477,465
23 Jun 21	149.47000 -0.60	150.97	148.53	150.33	499,418
22 Jun 21	150.07001 -4.56	155.90	149.93	154.69	565,623
21 Jun 21	154.63000 +2.50	155.14	151.14	152.73	500,172
18 Jun 21	152.13000 +0.05	152.56	150.46	150.87	592,426
17 Jun 21	152.08000 +2.95	152.38	148.63	148.98	370,697
16 Jun 21	149.13000 +1.68	149.42	147.01	147.30	420,133
15 Jun 21	147.45000 -0.11	148.51	146.89	148.34	357,594
14 Jun 21	147.56000 -0.23	148.51	146.98	148.04	303,170
11 Jun 21	147.78999 +0.07	148.17	146.63	146.87	241,174
10 Jun 21	147.72000 +0.69	148.53	146.10	148.46	340,919
09 Jun 21	147.03000 +0.73	148.53	146.25	147.08	513,707
08 Jun 21	146.30000 +2.13	146.60	143.35	144.06	477,678
07 Jun 21	144.17000 +0.21	145.08	143.07	143.47	624,472
04 Jun 21	143.96001 +3.81	143.97	140.46	140.79	459,356
03 Jun 21	140.14999 -1.60	141.10	138.83	140.47	555,989
02 Jun 21	141.75000 +3.43	142.04	137.43	138.16	639,637
01 Jun 21	138.32001 +0.09	140.64	138.10	140.00	507,026
28 May 21	138.23000 +3.31	138.85	134.46	135.35	744,115
27 May 21	134.92000 -1.88	137.99	133.75	136.30	888,419
26 May 21	136.80000 +1.04	139.22	135.90	136.64	573,755
25 May 21	135.75999 +1.57	136.45	134.19	134.64	514,535
24 May 21	134.19000 -1.55	135.55	133.65	135.33	343,902
21 May 21	135.74001 -0.80	140.14	135.62	137.83	405,460
20 May 21	136.53999 +2.33	137.37	133.55	134.66	600,158
19 May 21	134.21001 -2.40	135.96	132.31	134.02	583,008
18 May 21	136.61000 +1.74	138.25	135.00	135.26	732,350
17 May 21	134.87000 -0.04	136.56	132.49	133.70	739,378
14 May 21	134.91000 +2.52	136.21	132.36	132.36	608,063
13 May 21	132.39000 -1.90	136.54	131.01	135.02	490,342
12 May 21	134.28999 +0.60	135.50	132.45	132.45	1,303,981
11 May 21	133.69000 -5.31	136.90	132.63	136.28	770,172
10 May 21	139.00000 +3.00	140.81	136.36	138.30	597,629
07 May 21	136.00000 -1.50	138.77	135.00	138.77	984,887
06 May 21	137.50000 -10.65	148.47	137.46	146.56	747,800
05 May 21	148.14999 +2.08	148.54	145.64	147.22	420,954
04 May 21	146.07001 -1.97	148.65	144.39	147.49	555,730
03 May 21	148.03999 +3.21	148.69	146.10	146.90	509,748
30 Apr 21	144.83000 -7.03	151.10	144.81	150.54	1,071,732
29 Apr 21	151.86000 -3.30	157.29	151.57	157.09	487,376
28 Apr 21	155.16000 -1.25	156.65	153.04	155.45	711,786
27 Apr 21	156.41000 -6.26	163.29	154.80	163.27	977,186
26 Apr 21	162.67000 -0.82	164.70	162.57	164.51	631,463
23 Apr 21	163.49001 -1.72	165.78	162.88	165.36	357,278
22 Apr 21	165.21001 +1.01	167.11	163.76	164.61	214,493
21 Apr 21	164.20000 +0.94	165.28	162.51	162.70	238,668
20 Apr 21	163.25999 -1.40	167.74	162.92	164.86	250,127
19 Apr 21	164.66000 -2.43	168.90	163.38	168.25	301,926
16 Apr 21	167.09000 +0.83	167.52	165.47	167.52	152,994
15 Apr 21	166.25999 +1.51	167.78	165.57	166.33	149,380
14 Apr 21	164.75000 +2.47	166.67	163.00	163.25	233,069
13 Apr 21	162.28000 -4.23	166.15	161.71	165.49	330,926
12 Apr 21	166.50999 +1.72	167.27	163.06	164.82	328,569
09 Apr 21	164.78999 +0.25	165.62	162.30	165.26	536,152
08 Apr 21	164.53999 +5.55	165.26	157.90	159.60	533,632
07 Apr 21	158.99001 -19.30	173.20	157.56	172.66	711,026
06 Apr 21	178.28999 -2.11	180.31	177.14	180.00	479,926
05 Apr 21	180.39999 +3.64	182.50	177.83	178.65	539,689
01 Apr 21	176.75999 +5.31	177.00	173.05	173.08	270,367
31 Mar 21	171.45000 +2.36	173.29	167.87	169.20	304,686
30 Mar 21	169.09000 +3.93	170.71	164.62	164.88	179,678
29 Mar 21	165.16000 -2.42	168.96	164.13	167.11	222,576
26 Mar 21	167.58000 +1.87	167.78	164.43	166.55	151,909
25 Mar 21	165.71001 +2.28	166.50	161.40	162.98	179,241
24 Mar 21	163.42999 +4.38	164.99	159.10	160.41	256,400
23 Mar 21	159.05000 -4.40	163.72	159.05	162.01	296,707
22 Mar 21	163.45000 -3.91	167.51	163.40	165.94	312,073
19 Mar 21	167.36000 -2.00	169.92	165.77	169.92	327,238
18 Mar 21	169.36000 -0.34	172.82	167.66	169.60	247,037
17 Mar 21	169.70000 +2.68	170.16	165.80	166.40	207,680
16 Mar 21	167.02000 -2.38	170.94	166.69	170.14	128,884
15 Mar 21	169.39999 -0.20	169.82	166.16	168.88	249,468
12 Mar 21	169.60001 -1.24	173.74	169.60	170.80	226,286
11 Mar 21	170.84000 +6.84	172.08	164.28	165.51	314,156
10 Mar 21	164.00000 +1.31	167.38	161.23	162.19	355,162
09 Mar 21	162.69000 +0.29	165.99	160.89	164.12	489,772
08 Mar 21	162.39999 +0.90	164.10	160.53	162.01	431,232
05 Mar 21	161.50000 +1.11	163.07	158.60	160.79	435,286
04 Mar 21	160.39000 -3.58	165.03	157.89	164.34	431,428
03 Mar 21	163.97000 -0.98	165.70	161.35	165.63	305,021
02 Mar 21	164.95000 +2.11	167.32	160.90	163.80	488,400
01 Mar 21	162.84000 +3.18	163.82	159.87	161.94	258,858
26 Feb 21	159.66000 -1.04	161.68	157.14	160.16	303,270
25 Feb 21	160.70000 -10.06	171.70	160.67	169.95	296,045
24 Feb 21	170.75999 +1.70	171.26	166.01	169.91	296,893
23 Feb 21	169.06000 +2.93	169.57	162.78	165.57	449,498
22 Feb 21	166.13000 -3.56	171.19	165.85	169.50	274,358
19 Feb 21	169.69000 +4.71	172.61	164.56	165.62	347,799
18 Feb 21	164.98000 -14.76	174.11	163.11	172.00	634,292
17 Feb 21	179.74001 -1.95	182.13	179.30	181.66	353,078
16 Feb 21	181.69000 +3.51	182.49	176.05	179.57	390,147
12 Feb 21	178.17999 +5.45	178.34	170.82	171.70	298,499
11 Feb 21	172.73000 -1.59	175.93	171.57	174.69	415,195
10 Feb 21	174.32001 +0.87	176.69	172.76	174.64	387,084
09 Feb 21	173.45000 +0.85	175.09	170.44	173.57	544,305
08 Feb 21	172.60001 +1.47	172.71	171.17	172.03	404,558
05 Feb 21	171.13000 +4.30	171.96	168.21	168.93	318,485
04 Feb 21	166.83000 +3.70	167.85	162.36	163.25	381,993
03 Feb 21	163.13000 +3.53	163.42	158.88	160.00	293,909
02 Feb 21	159.60001 +2.25	161.27	157.65	157.79	470,638
01 Feb 21	157.35001 +5.38	158.00	152.56	154.48	410,262
29 Jan 21	151.97000 -4.02	155.61	151.22	155.02	713,596
28 Jan 21	155.99001 -1.70	158.38	154.12	157.31	614,951
27 Jan 21	157.69000 +0.23	159.88	154.55	155.72	587,197
26 Jan 21	157.46001 +5.69	158.71	152.41	153.54	313,315
25 Jan 21	151.77000 -4.62	156.30	151.03	156.02	354,146
22 Jan 21	156.39000 -2.97	159.01	156.35	158.14	198,941
21 Jan 21	159.36000 -0.28	161.58	157.82	160.65	230,912
20 Jan 21	159.64000 +0.47	160.82	157.30	159.03	276,647
19 Jan 21	159.17000 +0.82	161.02	157.84	158.61	248,323
15 Jan 21	158.35001 +2.49	160.00	155.82	156.11	412,964
14 Jan 21	155.86000 -0.38	159.08	154.65	158.19	237,418
13 Jan 21	156.24001 -3.45	159.55	155.70	159.20	341,280
12 Jan 21	159.69000 -1.98	163.73	158.92	163.73	425,603
11 Jan 21	161.67000 -0.12	165.70	160.21	160.21	252,756
08 Jan 21	161.78999 -5.49	168.99	160.50	168.99	460,451
07 Jan 21	167.28000 +1.18	169.10	166.36	166.94	267,021
06 Jan 21	166.10001 -1.63	170.71	165.57	168.46	368,172
05 Jan 21	167.73000 +3.30	168.22	164.31	164.46	174,046
04 Jan 21	164.42999 -8.56	170.96	161.45	167.87	296,744
31 Dec 20	172.99001 +3.18	173.30	168.61	168.93	179,475
30 Dec 20	169.81000 -0.63	171.79	169.37	170.79	166,234
29 Dec 20	170.44000 +2.12	170.68	168.13	169.38	206,913
28 Dec 20	168.32001 +2.98	168.62	164.73	166.48	191,954
24 Dec 20	165.34000 +0.05	166.38	164.88	166.38	42,159
23 Dec 20	165.28999 +3.35	166.13	162.12	163.49	323,833
22 Dec 20	161.94000 -5.23	167.48	161.01	167.31	362,252
21 Dec 20	167.17000 -1.45	168.10	163.86	165.90	308,422
18 Dec 20	168.62000 +2.05	168.95	166.65	168.92	531,017
17 Dec 20	166.57001 -3.60	170.63	165.33	170.47	340,502
16 Dec 20	170.17000 -0.79	172.79	169.86	172.27	269,092
15 Dec 20	170.96001 +2.44	172.42	167.25	168.41	298,567
14 Dec 20	168.52000 +3.87	169.54	165.90	166.16	352,630
11 Dec 20	164.64999 -1.67	167.86	163.84	166.20	225,728
10 Dec 20	166.32001 +0.02	167.29	165.25	165.78	243,096
09 Dec 20	166.30000 -2.30	169.39	165.46	169.39	216,251
08 Dec 20	168.60001 +2.20	169.03	165.29	165.29	180,078
07 Dec 20	166.39999 +0.40	167.31	165.20	166.53	549,421
04 Dec 20	166.00000 +1.12	166.82	164.59	166.45	407,107
03 Dec 20	164.88000 -0.36	166.87	164.14	165.38	276,547
02 Dec 20	165.24001 -3.78	168.56	165.18	168.54	213,788
01 Dec 20	169.02000 -1.09	173.69	168.63	172.40	221,030
30 Nov 20	170.11000 -1.17	172.06	168.12	170.46	306,907
27 Nov 20	171.28000 -1.74	174.02	170.73	172.70	91,519
25 Nov 20	173.02000 +1.03	173.79	170.83	172.25	187,723
24 Nov 20	171.99001 +4.20	172.71	168.18	169.19	216,116
23 Nov 20	167.78999 +0.67	171.09	167.10	169.37	263,471
20 Nov 20	167.12000 -0.63	168.54	164.04	166.90	196,117
19 Nov 20	167.75000 -0.58	169.05	165.89	167.19	260,909
18 Nov 20	168.33000 -0.16	171.68	167.85	168.00	246,841
17 Nov 20	168.49001 -1.73	169.44	166.08	169.44	223,219
16 Nov 20	170.22000 +3.67	170.35	165.79	169.70	498,086
13 Nov 20	166.55000 +2.97	166.97	163.58	164.40	232,927
12 Nov 20	163.58000 -4.44	168.96	161.35	167.57	535,924
11 Nov 20	168.02000 +0.92	169.98	166.99	168.83	433,685
10 Nov 20	167.10001 -5.91	174.00	166.52	171.76	754,293
09 Nov 20	173.00999 +18.46	177.16	163.15	163.15	1,083,136
06 Nov 20	154.55000 -8.78	163.11	153.40	162.00	873,178
05 Nov 20	163.33000 +5.34	164.01	160.42	160.42	346,281
04 Nov 20	157.99001 +0.45	162.46	156.51	158.64	569,337
03 Nov 20	157.53999 +1.48	160.48	156.54	159.09	347,166
02 Nov 20	156.06000 -1.99	157.26	152.06	155.25	479,385
30 Oct 20	158.05000 -2.91	160.91	155.30	159.88	295,124
29 Oct 20	160.96001 +3.31	161.72	155.60	157.65	285,301
28 Oct 20	157.64999 -2.34	158.97	154.85	157.70	380,330
27 Oct 20	159.99001 -1.77	163.84	158.94	161.51	373,529
26 Oct 20	161.75999 -0.74	162.12	158.15	160.02	225,486
23 Oct 20	162.50000 -2.29	165.37	161.68	164.46	233,380
22 Oct 20	164.78999 -0.96	166.47	162.79	166.19	417,621
21 Oct 20	165.75000 +2.50	167.86	162.77	163.82	655,207
20 Oct 20	163.25000 +7.19	164.56	157.12	157.61	614,149
19 Oct 20	156.06000 -2.22	162.05	155.71	159.85	429,839
16 Oct 20	158.28000 +1.02	160.83	157.40	157.90	177,398
15 Oct 20	157.25999 +2.57	158.07	152.22	153.38	177,987
14 Oct 20	154.69000 +1.87	155.91	153.30	153.53	210,229
13 Oct 20	152.82001 -3.03	156.51	152.76	155.63	461,000
12 Oct 20	155.85001 +1.25	157.87	154.95	155.46	278,073
09 Oct 20	154.60001 +0.81	155.91	153.54	154.03	257,515
08 Oct 20	153.78999 +1.20	155.67	153.23	153.46	252,459
07 Oct 20	152.59000 +2.67	153.47	151.08	151.49	322,361
06 Oct 20	149.92000 -8.07	157.46	149.41	157.31	657,543
05 Oct 20	157.99001 +3.05	157.99	155.14	156.07	435,527
02 Oct 20	154.94000 -0.06	156.81	152.21	152.64	374,108
01 Oct 20	155.00000 +2.96	155.00	149.93	153.51	455,420
30 Sep 20	152.03999 +2.29	152.56	149.20	149.20	657,790
29 Sep 20	149.75000 +1.22	149.88	145.54	148.55	541,296
28 Sep 20	148.53000 +4.17	149.46	146.19	146.31	370,174
25 Sep 20	144.36000 +3.39	144.42	140.63	140.63	274,176
24 Sep 20	140.97000 -1.60	142.25	138.73	141.37	470,538
23 Sep 20	142.57001 +0.07	145.93	142.38	143.28	865,703
22 Sep 20	142.50000 +4.30	142.52	137.41	137.83	535,868
21 Sep 20	138.20000 -1.26	138.39	133.01	135.42	912,650
18 Sep 20	139.46001 -1.92	142.33	138.41	141.20	576,536
17 Sep 20	141.38000 -1.68	143.44	140.40	141.44	758,855
16 Sep 20	143.06000 +3.42	145.44	139.18	140.06	723,759
15 Sep 20	139.64000 +3.01	140.32	136.80	136.91	538,149
14 Sep 20	136.63000 +1.95	137.94	135.30	135.73	713,182
11 Sep 20	134.67999 -1.30	137.77	133.76	137.00	346,561
10 Sep 20	135.98000 +0.00	137.60	134.40	135.86	934,316
09 Sep 20	135.98000 +0.67	136.23	132.97	134.77	399,453
08 Sep 20	135.31000 -0.95	137.56	132.69	134.75	564,870
04 Sep 20	136.25999 -0.87	138.66	133.55	138.17	436,312
03 Sep 20	137.13000 +2.08	137.63	133.30	135.32	892,706
02 Sep 20	135.05000 -0.69	137.25	134.04	137.01	502,663
01 Sep 20	135.74001 +2.73	135.74	132.10	132.69	362,581
31 Aug 20	133.00999 -2.98	135.74	130.00	135.33	528,400
28 Aug 20	135.99001 +1.87	137.43	133.16	135.00	531,770
27 Aug 20	134.12000 +5.41	135.51	129.00	129.00	877,268
26 Aug 20	128.71001 -2.75	131.46	128.36	131.46	500,680
25 Aug 20	131.46001 +2.11	131.68	128.05	129.55	609,566
24 Aug 20	129.35001 +0.78	129.47	127.77	129.47	479,908
21 Aug 20	128.57001 +1.36	129.36	127.21	127.27	462,933
20 Aug 20	127.21000 +0.23	127.49	125.95	126.05	377,422
19 Aug 20	126.98000 -0.67	128.18	126.76	127.61	397,535
18 Aug 20	127.65000 -2.47	130.54	126.92	130.54	522,707
17 Aug 20	130.12000 -0.19	132.35	129.71	131.92	928,017
14 Aug 20	130.31000 +2.03	130.80	127.05	127.75	446,067
13 Aug 20	128.28000 +2.28	128.70	125.03	125.03	704,512
12 Aug 20	126.00000 -0.25	126.75	124.45	126.75	563,854
11 Aug 20	126.25000 +5.94	128.18	121.20	121.51	726,428
10 Aug 20	120.31000 -1.34	122.85	118.99	121.84	767,037
07 Aug 20	121.65000 -1.90	123.68	120.69	122.33	642,660
06 Aug 20	123.55000 +10.58	129.00	121.17	126.13	1,514,547
05 Aug 20	112.97000 +1.47	113.35	110.62	112.31	510,352
04 Aug 20	111.50000 +4.79	111.99	106.27	107.15	705,206
03 Aug 20	106.71000 -0.53	109.08	106.22	107.65	449,808
31 Jul 20	107.24000 -2.26	110.42	105.86	109.50	533,721
30 Jul 20	109.50000 -1.14	110.33	108.45	109.50	466,978
29 Jul 20	110.64000 +0.17	113.21	110.46	111.59	354,404
28 Jul 20	110.47000 -1.35	112.56	110.26	111.58	247,536
27 Jul 20	111.82000 +0.85	112.08	109.82	110.96	381,736
24 Jul 20	110.97000 +0.32	111.76	109.64	110.91	270,541
23 Jul 20	110.65000 -2.63	113.01	109.50	113.01	783,871
22 Jul 20	113.28000 +2.07	113.78	108.54	111.41	615,455
21 Jul 20	111.21000 -1.88	116.17	110.74	114.63	580,155
20 Jul 20	113.09000 -2.83	117.60	112.37	115.56	559,401
17 Jul 20	115.92000 +0.35	117.15	114.43	116.00	425,900
16 Jul 20	115.57000 -0.12	117.09	113.51	114.68	477,300
15 Jul 20	115.69000 +6.59	115.76	110.67	111.81	600,800
14 Jul 20	109.10000 -0.08	109.21	106.67	108.94	352,500
13 Jul 20	109.18000 -0.94	112.42	107.88	111.79	717,900
10 Jul 20	110.12000 +2.92	110.23	106.31	107.19	427,800
09 Jul 20	107.20000 -4.13	112.00	105.91	111.63	559,400
08 Jul 20	111.33000 +0.58	113.68	109.43	111.32	665,600
07 Jul 20	110.75000 -5.96	115.49	110.02	115.49	1,072,700
06 Jul 20	116.71000 +1.88	117.89	114.73	117.06	435,300
02 Jul 20	114.83000 -3.18	121.02	114.74	119.86	669,800
01 Jul 20	118.01000 +0.81	121.14	117.07	117.07	643,200
30 Jun 20	117.20000 +1.66	117.95	113.44	114.97	479,500
29 Jun 20	115.54000 +5.28	115.76	109.79	110.75	324,700
26 Jun 20	110.26000 -5.06	115.39	110.14	114.96	1,178,107
25 Jun 20	115.32000 +1.59	115.64	111.64	113.23	624,488
24 Jun 20	113.73000 -3.94	117.11	111.27	116.82	1,033,504
23 Jun 20	117.67000 +0.67	119.36	116.90	119.36	487,031
22 Jun 20	117.00000 +1.90	117.28	112.97	115.23	640,380
19 Jun 20	115.10000 -5.37	122.42	115.07	122.42	392,276
18 Jun 20	120.47000 -0.89	122.88	120.01	120.07	296,566
17 Jun 20	121.36000 -3.46	125.08	120.94	124.95	308,473
16 Jun 20	124.82000 +3.61	127.55	122.94	125.89	424,949
15 Jun 20	121.21000 -0.35	122.56	116.97	117.40	453,019
12 Jun 20	121.56000 +1.79	126.55	118.48	125.32	395,636
11 Jun 20	119.77000 -8.73	123.37	119.00	120.86	691,952
10 Jun 20	128.50000 -1.44	131.49	125.15	129.41	501,357
09 Jun 20	129.94000 -6.31	133.25	128.63	132.76	587,179
08 Jun 20	136.25000 -0.09	139.50	133.77	138.00	1,573,836
05 Jun 20	136.34000 +8.31	139.49	132.46	132.46	996,086
04 Jun 20	128.03000 -0.03	128.85	126.37	127.40	741,234
03 Jun 20	128.06000 +9.89	128.28	120.51	120.63	875,753
02 Jun 20	118.17000 +3.25	118.22	115.42	116.53	519,888
01 Jun 20	114.92000 +3.04	115.50	112.27	112.27	414,547
29 May 20	111.88000 -0.80	113.56	109.65	111.86	607,523
28 May 20	112.68000 -4.90	118.50	112.22	117.64	732,848
27 May 20	117.58000 +8.60	117.95	109.37	111.79	1,186,685
26 May 20	108.98000 +2.94	111.27	108.73	111.07	544,325
22 May 20	106.04000 +0.01	107.14	104.54	107.05	479,504
21 May 20	106.03000 +0.23	108.47	104.65	106.31	361,381
20 May 20	105.80000 +0.39	107.98	105.21	107.35	534,299
19 May 20	105.41000 -3.07	109.44	105.24	108.08	598,172
18 May 20	108.48000 +9.35	109.06	102.68	102.89	624,846
15 May 20	99.13000 -1.80	102.14	99.01	100.66	542,912
14 May 20	100.93000 +0.60	101.05	97.23	98.89	844,806
13 May 20	100.33000 -6.17	106.81	97.66	105.81	1,085,785
12 May 20	106.50000 -6.59	114.50	106.48	114.50	512,373
11 May 20	113.09000 +0.73	114.86	110.81	112.57	1,138,960
08 May 20	112.36000 -0.25	116.15	112.18	114.23	410,263
07 May 20	112.61000 -8.09	123.11	112.34	123.11	1,138,783
06 May 20	120.70000 -0.45	122.86	119.23	122.16	977,168
05 May 20	121.15000 +6.08	122.43	116.83	116.96	546,533
04 May 20	115.07000 -0.89	115.21	113.00	114.28	378,000
01 May 20	115.96000 -0.49	116.33	111.45	113.27	409,715
30 Apr 20	116.45000 -5.65	119.92	115.92	119.92	407,694
29 Apr 20	122.10000 +5.89	125.16	117.38	118.96	671,357
28 Apr 20	116.21000 +4.92	117.71	112.13	113.82	871,555
27 Apr 20	111.29000 +3.64	113.44	108.53	109.27	916,751
24 Apr 20	107.65000 -1.68	109.95	105.06	109.95	925,064
23 Apr 20	109.33000 -1.62	112.48	108.54	110.56	544,366
22 Apr 20	110.95000 -1.44	114.99	110.82	112.89	364,159
21 Apr 20	112.39000 -7.61	116.86	111.25	113.30	914,942
20 Apr 20	120.00000 -1.51	124.62	116.87	118.55	697,648
17 Apr 20	121.51000 +10.19	122.59	114.69	114.69	722,346
16 Apr 20	111.32000 -4.02	115.73	108.38	115.06	805,871
15 Apr 20	115.34000 -4.38	116.84	114.32	116.09	651,258
14 Apr 20	119.72000 +3.13	121.35	118.18	119.53	506,479
13 Apr 20	116.59000 -0.45	118.89	113.29	117.43	629,395
09 Apr 20	117.04000 +5.66	120.00	112.71	112.71	968,306
08 Apr 20	111.38000 +8.51	111.87	102.98	103.80	688,018
07 Apr 20	102.87000 +5.37	111.93	101.79	104.99	971,757
06 Apr 20	97.50000 +6.40	99.49	90.87	94.93	672,334
03 Apr 20	91.10000 -4.92	97.40	89.73	95.12	515,306
02 Apr 20	96.02000 +3.02	96.72	92.03	93.10	433,477
01 Apr 20	93.00000 -9.00	98.41	91.47	98.41	965,344
31 Mar 20	102.00000 +2.69	104.29	96.32	98.78	1,033,387
30 Mar 20	99.31000 -3.70	102.69	95.20	101.76	906,038
27 Mar 20	103.01000 +2.14	106.26	95.84	97.65	688,503
26 Mar 20	100.87000 +6.71	101.09	94.23	95.60	933,428
25 Mar 20	94.16000 +2.13	99.86	92.12	92.99	1,191,582
24 Mar 20	92.03000 +6.54	93.23	87.16	90.58	652,809
23 Mar 20	85.49000 +1.53	90.31	78.14	82.92	1,624,028
20 Mar 20	83.96000 +14.01	85.90	68.13	71.14	1,767,741
19 Mar 20	69.95000 -6.37	81.59	64.23	76.54	2,605,043
18 Mar 20	76.32000 -22.11	92.45	73.42	92.45	2,480,323
17 Mar 20	98.43000 +4.12	98.84	94.36	95.86	848,082
16 Mar 20	94.31000 -30.53	114.69	92.96	113.53	946,904
13 Mar 20	124.84000 +7.30	126.33	120.37	122.14	755,956
12 Mar 20	117.54000 -14.46	125.47	110.94	123.40	1,157,813
11 Mar 20	132.00000 -4.03	135.88	128.87	133.14	744,921
10 Mar 20	136.03000 -0.37	139.99	133.37	139.10	682,519
09 Mar 20	136.39999 -15.28	146.43	136.00	145.52	444,518
06 Mar 20	151.67999 -0.69	152.13	146.56	148.69	566,468
05 Mar 20	152.37000 -4.79	154.84	150.66	154.62	391,603
04 Mar 20	157.16000 +0.39	159.73	154.48	159.07	626,898
03 Mar 20	156.77000 -2.60	161.63	154.90	159.07	461,502
02 Mar 20	159.37000 +2.22	162.90	155.12	157.41	631,455
28 Feb 20	157.14999 +1.60	157.21	149.66	152.66	620,825
27 Feb 20	155.55000 -8.70	161.86	155.16	161.45	721,322
26 Feb 20	164.25000 -3.00	169.22	162.51	167.03	362,883
25 Feb 20	167.25000 -2.62	170.60	167.04	170.54	266,677
24 Feb 20	169.87000 -4.55	172.87	169.66	170.90	227,766
21 Feb 20	174.42000 +0.14	174.65	172.82	173.78	233,547
20 Feb 20	174.28000 -0.53	175.31	172.43	174.80	153,569
19 Feb 20	174.81000 +2.70	175.47	172.72	172.72	233,561
18 Feb 20	172.11000 -0.21	174.05	171.33	172.32	273,908
14 Feb 20	172.32001 -1.42	176.98	164.15	174.81	638,892
13 Feb 20	173.74001 +1.78	175.00	170.42	171.40	329,993
12 Feb 20	171.96001 +1.03	172.25	170.74	171.36	339,380
11 Feb 20	170.92999 +0.62	171.78	170.06	170.97	149,865
10 Feb 20	170.31000 +2.55	170.56	167.31	167.31	168,532
07 Feb 20	167.75999 -1.32	169.44	167.22	168.95	223,769
06 Feb 20	169.08000 +0.92	169.16	167.59	168.91	203,615
05 Feb 20	168.16000 -0.36	169.72	167.54	169.54	272,913
04 Feb 20	168.52000 +3.16	168.56	166.46	166.54	233,168
03 Feb 20	165.36000 +1.63	166.38	162.63	163.07	259,796
31 Jan 20	163.73000 -0.36	165.13	163.36	164.32	195,916
30 Jan 20	164.09000 +1.54	164.16	161.29	161.63	149,242
29 Jan 20	162.55000 +0.95	163.35	161.59	161.92	113,961
28 Jan 20	161.60001 -0.77	163.99	161.15	162.80	179,957
27 Jan 20	162.37000 -0.50	163.11	158.99	159.82	346,050
24 Jan 20	162.87000 -1.15	165.23	162.42	164.38	141,135
23 Jan 20	164.02000 -0.34	164.92	163.13	163.65	145,521
22 Jan 20	164.36000 +1.88	164.87	162.61	163.24	308,181
21 Jan 20	162.48000 +0.23	163.04	161.44	161.60	224,286
17 Jan 20	162.25000 -0.43	163.17	161.95	163.17	203,498
16 Jan 20	162.67999 +0.86	163.24	161.56	162.39	151,318
15 Jan 20	161.82001 +0.24	163.12	161.13	161.50	189,907
14 Jan 20	161.58000 -1.97	163.34	161.20	163.34	282,208
13 Jan 20	163.55000 +1.23	163.79	162.32	162.85	282,259
10 Jan 20	162.32001 +1.58	162.55	160.85	161.39	248,394
09 Jan 20	160.74001 +2.24	161.90	159.01	159.37	219,663
08 Jan 20	158.50000 +1.35	158.71	156.55	157.15	272,465
07 Jan 20	157.14999 +0.13	158.36	155.79	156.77	291,138
06 Jan 20	157.02000 +1.62	157.38	153.78	154.66	391,752
03 Jan 20	155.39999 +1.54	155.45	152.28	153.17	271,364
02 Jan 20	153.86000 +3.57	153.86	150.65	151.38	490,562
31 Dec 19	150.28999 +0.34	150.95	149.64	149.93	321,625
30 Dec 19	149.95000 -0.94	151.00	149.13	150.96	238,111
27 Dec 19	150.89000 -1.16	152.38	150.55	152.00	152,143
26 Dec 19	152.05000 +0.77	152.33	149.79	151.38	104,600
24 Dec 19	151.28000 -1.72	153.35	150.80	153.00	79,357
23 Dec 19	153.00000 -0.07	153.73	151.33	153.51	228,850
20 Dec 19	153.07001 +1.84	153.07	149.96	151.59	738,372
19 Dec 19	151.23000 +0.41	152.36	149.99	151.03	237,622
18 Dec 19	150.82001 -0.25	151.54	149.81	151.35	385,782
17 Dec 19	151.07001 -0.77	152.91	150.62	152.28	333,692
16 Dec 19	151.84000 +1.29	152.88	150.56	151.35	208,454
13 Dec 19	150.55000 +0.66	150.55	147.90	149.00	298,503
12 Dec 19	149.89000 -1.31	151.31	149.09	151.00	270,622
11 Dec 19	151.20000 -0.03	152.56	150.44	151.47	143,515
10 Dec 19	151.23000 +1.39	151.43	149.72	150.25	367,690
09 Dec 19	149.84000 -1.82	152.31	148.30	151.49	389,141
06 Dec 19	151.66000 +0.83	152.74	150.90	151.37	232,357
05 Dec 19	150.83000 -0.82	153.81	149.68	152.28	211,784
04 Dec 19	151.64999 +3.31	151.87	148.12	148.85	415,748
03 Dec 19	148.34000 -3.63	151.66	148.08	150.49	180,266
02 Dec 19	151.97000 +1.45	152.00	150.36	150.90	314,914
29 Nov 19	150.52000 -1.75	152.66	150.10	151.57	110,225
27 Nov 19	152.27000 +0.80	152.87	151.69	151.70	127,276
26 Nov 19	151.47000 +0.74	152.84	150.93	150.93	256,151
25 Nov 19	150.73000 -0.13	152.56	149.86	151.68	243,964
22 Nov 19	150.86000 +2.15	151.29	148.15	149.71	201,147
21 Nov 19	148.71001 -3.72	152.15	148.41	152.15	438,336
20 Nov 19	152.42999 +0.37	152.99	151.50	151.50	304,432
19 Nov 19	152.06000 +0.72	153.00	150.86	151.38	184,697
18 Nov 19	151.34000 +1.99	151.97	150.09	150.09	348,087
15 Nov 19	149.35001 +1.29	149.48	147.93	148.67	226,371
14 Nov 19	148.06000 +2.76	148.51	144.15	145.07	468,659
13 Nov 19	145.30000 -0.16	146.13	143.79	145.55	168,181
12 Nov 19	145.46001 +1.48	146.19	144.44	144.44	316,373
11 Nov 19	143.98000 +0.74	145.15	142.86	142.86	413,670
08 Nov 19	143.24001 -2.22	146.90	142.32	145.10	452,413
07 Nov 19	145.46001 -0.93	147.66	144.57	146.53	275,370
06 Nov 19	146.39000 +1.37	146.95	144.57	144.76	446,858
05 Nov 19	145.02000 +2.09	145.89	142.81	143.10	453,582
04 Nov 19	142.92999 -1.91	145.20	142.38	145.10	178,150
01 Nov 19	144.84000 -3.68	149.13	144.05	148.96	229,474
31 Oct 19	148.52000 +1.29	155.52	146.54	148.41	394,538
30 Oct 19	147.23000 +0.11	147.25	145.29	147.01	411,291
29 Oct 19	147.12000 +0.27	148.21	146.03	146.62	229,822
28 Oct 19	146.85001 -2.85	150.83	146.71	149.74	257,226
25 Oct 19	149.70000 +0.31	150.72	148.59	149.12	123,822
24 Oct 19	149.39000 +1.56	150.36	147.96	148.32	141,369
23 Oct 19	147.83000 -1.47	150.01	147.40	149.13	159,467
22 Oct 19	149.30000 -0.23	151.90	149.21	149.99	224,297
21 Oct 19	149.53000 -0.07	151.30	149.29	150.16	205,718
18 Oct 19	149.60001 -1.19	151.37	147.93	149.99	323,826
17 Oct 19	150.78999 -1.39	154.42	150.49	153.03	223,919
16 Oct 19	152.17999 -0.62	153.30	150.48	152.13	233,071
15 Oct 19	152.80000 +0.27	154.54	152.33	152.89	158,325
14 Oct 19	152.53000 -2.11	155.65	152.44	154.34	200,933
11 Oct 19	154.64000 +0.30	156.71	153.89	155.66	145,192
10 Oct 19	154.34000 +1.43	155.31	152.24	152.52	156,373
09 Oct 19	152.91000 +1.82	153.69	150.83	151.59	165,158
08 Oct 19	151.09000 -2.22	153.29	150.75	152.27	149,484
07 Oct 19	153.31000 -0.74	153.91	152.95	153.49	122,723
04 Oct 19	154.05000 +0.49	154.54	151.75	154.27	182,827
03 Oct 19	153.56000 +2.62	153.86	149.74	150.58	241,678
02 Oct 19	150.94000 -0.89	151.99	149.16	150.97	271,802
01 Oct 19	151.83000 -0.67	153.70	151.43	152.28	238,610
30 Sep 19	152.50000 +3.99	152.77	148.64	149.00	360,258
27 Sep 19	148.50999 -3.29	152.03	148.01	152.03	281,138
26 Sep 19	151.80000 -3.43	155.96	151.13	155.11	324,654
25 Sep 19	155.23000 -2.35	158.37	154.87	157.41	238,938
24 Sep 19	157.58000 +1.77	158.21	155.48	156.00	185,837
23 Sep 19	155.81000 +0.74	157.03	154.29	154.63	182,183
20 Sep 19	155.07001 -2.67	158.46	154.94	158.03	376,689
19 Sep 19	157.74001 -2.47	160.64	156.67	160.21	285,530
18 Sep 19	160.21001 +0.80	160.46	158.55	159.60	349,559
17 Sep 19	159.41000 +1.49	160.94	157.70	157.70	291,619
16 Sep 19	157.92000 +2.52	158.21	153.98	154.24	379,102
13 Sep 19	155.39999 +1.36	155.84	152.44	154.16	572,355
12 Sep 19	154.03999 +2.46	155.22	152.23	152.74	502,240
11 Sep 19	151.58000 +1.56	153.47	149.89	151.63	563,355
10 Sep 19	150.02000 -8.67	156.97	148.51	156.54	885,303
09 Sep 19	158.69000 -6.66	165.53	158.14	165.53	325,503
06 Sep 19	165.35001 +0.01	168.28	165.25	165.88	161,435
05 Sep 19	165.34000 +1.52	166.34	164.33	165.00	360,191
04 Sep 19	163.82001 +0.46	165.12	163.29	164.70	261,233
03 Sep 19	163.36000 -1.69	165.04	162.90	164.20	185,950
30 Aug 19	165.05000 -0.43	167.51	163.89	166.10	194,921
29 Aug 19	165.48000 -0.06	167.05	165.16	167.05	175,752
28 Aug 19	165.53999 +0.75	165.85	163.35	164.27	134,588
27 Aug 19	164.78999 +0.92	166.37	162.99	164.81	272,886
26 Aug 19	163.87000 +1.05	164.43	162.86	163.50	121,654
23 Aug 19	162.82001 -3.93	166.72	162.44	166.53	249,096
22 Aug 19	166.75000 +1.69	167.02	163.52	165.21	244,660
21 Aug 19	165.06000 +1.93	165.83	163.96	164.22	224,297
20 Aug 19	163.13000 +1.90	164.02	160.30	161.22	417,609
19 Aug 19	161.23000 +0.62	162.77	160.85	162.49	268,175
16 Aug 19	160.61000 +2.42	160.73	158.02	158.68	283,624
15 Aug 19	158.19000 +1.97	158.35	156.04	156.75	362,707
14 Aug 19	156.22000 +0.26	156.76	153.25	154.72	345,913
13 Aug 19	155.96001 +1.87	156.62	153.86	154.52	160,559
12 Aug 19	154.09000 -0.59	156.36	153.71	154.51	152,749
09 Aug 19	154.67999 -0.57	155.58	152.77	154.00	320,392
08 Aug 19	155.25000 +3.12	155.78	152.43	153.46	205,621
07 Aug 19	152.13000 +1.22	153.01	148.25	149.84	287,490
06 Aug 19	150.91000 +3.11	151.37	148.49	149.15	380,502
05 Aug 19	147.80000 -1.76	148.88	146.70	148.67	422,096
02 Aug 19	149.56000 -0.35	150.83	146.36	148.60	376,716
01 Aug 19	149.91000 -2.16	153.54	149.27	152.48	448,172
31 Jul 19	152.07001 -2.06	154.21	151.11	153.90	363,138
30 Jul 19	154.13000 +0.14	155.05	152.73	153.45	299,903
29 Jul 19	153.99001 -2.86	157.31	153.86	156.35	264,474
26 Jul 19	156.85001 +2.25	157.12	154.59	155.16	130,232
25 Jul 19	154.60001 -0.97	155.85	154.20	155.57	151,751
24 Jul 19	155.57001 +0.11	156.06	153.33	155.18	204,068
23 Jul 19	155.46001 +3.16	155.51	152.06	153.25	283,830
22 Jul 19	152.30000 +1.20	153.34	151.29	151.29	199,543
19 Jul 19	151.10001 -2.81	154.64	151.04	154.26	286,061
18 Jul 19	153.91000 -0.23	154.17	153.04	153.92	214,328
17 Jul 19	154.14000 -0.92	155.70	153.92	154.95	165,429
16 Jul 19	155.06000 +0.38	155.78	154.28	154.28	232,719
15 Jul 19	154.67999 +1.59	155.00	152.15	153.10	189,974
12 Jul 19	153.09000 +0.10	154.07	152.38	153.12	277,156
11 Jul 19	152.99001 +2.08	153.50	151.10	151.41	305,534
10 Jul 19	150.91000 -0.71	153.79	150.66	152.22	261,470
09 Jul 19	151.62000 -0.59	151.81	150.54	151.81	386,168
08 Jul 19	152.21001 -2.59	154.63	150.61	154.55	396,624
05 Jul 19	154.80000 -0.03	154.80	151.99	153.60	185,369
03 Jul 19	154.83000 +1.79	155.00	152.98	153.82	114,027
02 Jul 19	153.03999 -0.75	154.37	151.96	153.79	211,755
01 Jul 19	153.78999 +2.92	153.89	151.21	151.84	374,624
28 Jun 19	150.87000 +0.87	151.73	149.71	149.75	655,941
27 Jun 19	150.00000 +1.04	150.25	148.89	149.20	290,933
26 Jun 19	148.96001 +0.14	150.02	148.09	149.42	232,975
25 Jun 19	148.82001 -1.02	150.47	148.32	149.82	299,888
24 Jun 19	149.84000 +1.60	150.15	147.35	148.49	242,726
21 Jun 19	148.24001 +2.04	149.50	145.67	145.90	402,183
20 Jun 19	146.20000 +5.00	146.84	143.84	146.84	284,778
19 Jun 19	141.20000 +1.68	141.42	138.85	139.48	187,712
18 Jun 19	139.52000 -0.30	140.50	139.36	140.50	132,721
17 Jun 19	139.82001 -0.18	140.14	139.01	139.56	102,021
14 Jun 19	140.00000 +0.00	140.46	139.23	139.99	95,541
13 Jun 19	140.00000 +0.61	140.15	139.07	139.89	141,094
12 Jun 19	139.39000 +1.06	139.90	138.28	138.54	133,201
11 Jun 19	138.33000 -1.43	140.29	137.47	140.23	102,870
10 Jun 19	139.75999 -0.34	141.15	139.34	140.76	118,683
07 Jun 19	140.10001 +0.84	140.38	138.87	139.77	156,417
06 Jun 19	139.25999 +0.79	139.75	137.92	138.57	167,907
05 Jun 19	138.47000 +0.98	139.04	137.15	137.66	159,418
04 Jun 19	137.49001 +0.92	137.67	135.97	137.63	123,584
03 Jun 19	136.57001 -0.49	137.35	135.61	137.06	211,635
31 May 19	137.06000 +1.04	137.50	134.18	135.08	216,736
30 May 19	136.02000 +0.66	136.72	134.99	135.34	92,550
29 May 19	135.36000 -0.88	136.50	134.66	136.01	124,544
28 May 19	136.24001 +0.17	138.00	135.63	136.49	211,823
24 May 19	136.07001 +1.56	136.99	135.01	135.01	266,749
23 May 19	134.50999 +0.63	134.66	132.62	133.12	167,490
22 May 19	133.88000 +0.41	134.63	132.93	132.94	115,581
21 May 19	133.47000 +0.91	134.35	133.34	133.34	102,329
20 May 19	132.56000 -1.63	133.77	132.25	133.48	191,068
17 May 19	134.19000 -0.02	135.18	132.78	133.44	210,842
16 May 19	134.21001 +2.31	134.65	131.76	131.97	197,451
15 May 19	131.89999 +0.84	132.42	130.18	130.18	183,188
14 May 19	131.06000 +2.60	131.76	128.65	128.65	175,926
13 May 19	128.46001 -3.81	130.55	128.00	130.55	142,055
10 May 19	132.27000 +1.22	132.79	130.23	131.16	290,651
09 May 19	131.05000 +0.76	131.27	128.74	129.69	180,217
08 May 19	130.28999 +0.33	130.52	127.94	129.52	235,248
07 May 19	129.96001 -0.51	130.78	129.15	130.17	156,613
06 May 19	130.47000 +0.18	131.09	128.28	128.28	146,025
03 May 19	130.28999 -0.12	131.02	129.57	129.77	179,467
02 May 19	130.41000 +0.98	130.42	128.02	128.67	246,946
01 May 19	129.42999 +1.28	132.41	128.27	130.25	279,479
30 Apr 19	128.14999 -0.49	128.97	127.57	127.69	253,288
29 Apr 19	128.64000 +0.49	128.95	128.02	128.48	259,443
26 Apr 19	128.14999 +0.65	128.43	127.10	128.08	109,938
25 Apr 19	127.50000 -0.11	128.28	126.39	127.42	111,113
24 Apr 19	127.61000 -0.46	128.66	127.06	128.02	141,478
23 Apr 19	128.07001 +2.36	128.48	125.75	125.75	203,102
22 Apr 19	125.71000 +0.23	125.86	124.89	125.09	152,110
18 Apr 19	125.48000 -0.67	127.37	125.41	126.71	255,125
17 Apr 19	126.15000 -1.03	127.81	125.20	127.45	270,507
16 Apr 19	127.18000 -0.88	129.32	127.06	128.54	127,444
15 Apr 19	128.06000 -0.46	128.85	127.22	127.84	176,337
12 Apr 19	128.52000 +0.32	129.24	127.89	128.42	129,042
11 Apr 19	128.20000 -0.06	128.77	127.68	128.28	129,642
10 Apr 19	128.25999 +0.79	128.79	127.57	127.76	86,408
09 Apr 19	127.47000 -0.25	128.59	127.19	127.19	111,466
08 Apr 19	127.72000 -0.71	128.24	126.67	128.08	131,461
05 Apr 19	128.42999 +0.83	128.78	127.72	128.35	152,171
04 Apr 19	127.60000 -0.26	128.00	127.05	127.93	150,071
03 Apr 19	127.86000 +1.38	128.21	126.50	127.13	168,380
02 Apr 19	126.48000 +0.73	126.53	124.20	125.90	208,012
01 Apr 19	125.75000 -1.36	127.75	124.57	127.16	275,106
29 Mar 19	127.11000 +1.01	127.32	126.18	126.57	165,795
28 Mar 19	126.10000 +1.96	126.19	124.38	124.38	151,191
27 Mar 19	124.14000 -0.08	124.42	123.18	123.82	95,928
26 Mar 19	124.22000 +1.07	124.57	123.19	124.04	142,347
25 Mar 19	123.15000 -0.75	124.11	122.68	123.62	248,935
22 Mar 19	123.90000 -1.47	125.35	123.68	125.35	177,772
21 Mar 19	125.37000 +1.42	125.62	123.40	123.40	222,193
20 Mar 19	123.95000 -2.63	126.52	123.65	126.42	199,225
19 Mar 19	126.58000 +0.72	127.24	125.84	126.10	210,084
18 Mar 19	125.86000 +0.31	126.32	124.83	125.67	314,109
15 Mar 19	125.55000 +0.46	126.42	124.68	125.44	121,714
14 Mar 19	125.09000 -0.76	126.17	124.37	125.80	211,898
13 Mar 19	125.85000 +0.78	126.48	125.21	125.21	270,553
12 Mar 19	125.07000 +0.63	125.73	123.45	124.44	169,614
11 Mar 19	124.44000 +1.87	124.60	121.43	123.11	154,051
08 Mar 19	122.57000 -0.66	123.60	121.48	122.13	241,517
07 Mar 19	123.23000 -1.31	124.45	122.84	124.07	194,768
06 Mar 19	124.54000 -0.38	125.31	124.42	125.20	200,237
05 Mar 19	124.92000 -0.07	125.53	124.49	125.53	235,456
04 Mar 19	124.99000 +0.35	125.30	123.95	125.21	262,213
01 Mar 19	124.64000 +0.64	125.02	123.73	124.31	188,295
28 Feb 19	124.00000 +0.60	125.00	123.20	123.20	216,090
27 Feb 19	123.40000 +0.86	123.45	122.02	122.10	177,918
26 Feb 19	122.54000 +0.10	123.00	122.16	122.46	160,426
25 Feb 19	122.44000 -0.66	123.64	122.06	123.12	189,080
22 Feb 19	123.10000 +1.15	123.65	122.27	122.29	208,431
21 Feb 19	121.95000 -0.62	124.20	121.57	122.70	293,055
20 Feb 19	122.57000 +0.90	122.78	120.91	122.15	351,753
19 Feb 19	121.67000 +0.53	122.06	120.29	121.00	164,713
15 Feb 19	121.14000 +1.47	121.82	119.69	119.70	208,193
14 Feb 19	119.67000 -1.31	120.69	117.92	120.25	397,631
13 Feb 19	120.98000 +3.51	123.61	118.50	120.00	585,900
12 Feb 19	117.47000 -0.45	119.17	117.19	119.08	368,360
11 Feb 19	117.92000 +0.00	118.49	117.18	118.00	242,915
08 Feb 19	117.92000 +0.09	118.12	116.95	117.03	177,467
07 Feb 19	117.83000 +0.53	120.51	116.89	117.00	215,957
06 Feb 19	117.30000 +0.32	117.65	116.62	117.38	168,389
05 Feb 19	116.98000 +0.87	117.12	115.87	116.30	158,025
04 Feb 19	116.11000 +0.00	116.53	115.20	115.55	118,609
01 Feb 19	116.11000 +0.32	116.28	114.85	115.50	192,914
31 Jan 19	115.79000 +1.71	116.66	114.17	114.46	176,935
30 Jan 19	114.08000 +0.14	116.04	113.36	114.38	111,294
29 Jan 19	113.94000 +0.07	114.57	113.27	113.95	247,582
28 Jan 19	113.87000 -0.60	114.45	113.28	113.47	125,759
25 Jan 19	114.47000 -0.73	115.90	114.31	115.90	143,801
24 Jan 19	115.20000 -0.08	115.86	114.87	115.14	201,456
23 Jan 19	115.28000 +0.29	115.94	114.30	115.35	160,407
22 Jan 19	114.99000 -2.07	117.28	114.34	116.55	211,970
18 Jan 19	117.06000 +2.67	117.88	114.57	114.77	244,732
17 Jan 19	114.39000 +0.54	114.89	113.34	113.34	160,499
16 Jan 19	113.85000 +1.29	114.15	112.60	112.84	161,480
15 Jan 19	112.56000 +2.49	113.81	109.76	110.13	214,514
14 Jan 19	110.07000 -0.50	110.72	109.24	110.18	196,168
11 Jan 19	110.57000 -0.89	111.43	110.36	110.86	203,777
10 Jan 19	111.46000 +0.02	111.85	110.83	111.06	195,464
09 Jan 19	111.44000 +0.37	112.43	110.98	111.49	225,693
08 Jan 19	111.07000 +0.32	112.30	110.37	111.36	284,758
07 Jan 19	110.75000 +0.73	111.55	109.56	109.56	158,804
04 Jan 19	110.02000 +2.53	110.11	108.03	108.18	189,505
03 Jan 19	107.49000 -2.74	109.93	107.42	109.62	195,338
02 Jan 19	110.23000 -1.22	110.32	108.10	110.02	378,784
31 Dec 18	111.45000 +0.06	112.26	110.29	111.95	202,549
28 Dec 18	111.39000 +0.39	112.61	109.92	111.42	164,587
27 Dec 18	111.00000 +1.67	111.07	107.22	107.22	230,344
26 Dec 18	109.33000 +3.94	109.33	106.08	106.46	307,680
24 Dec 18	105.39000 -1.76	107.03	105.15	106.92	136,501
21 Dec 18	107.15000 -1.80	110.16	107.03	109.31	375,990
20 Dec 18	108.95000 -1.20	110.48	108.18	109.45	362,173
19 Dec 18	110.15000 -1.19	112.67	109.54	111.23	309,003
18 Dec 18	111.34000 +1.22	112.09	110.50	110.50	276,498
17 Dec 18	110.12000 -1.77	113.48	109.88	111.66	335,882
14 Dec 18	111.89000 -2.11	114.31	111.74	113.61	303,891
13 Dec 18	114.00000 -1.36	115.87	113.84	115.34	276,164
12 Dec 18	115.36000 +1.99	116.67	114.84	115.27	235,464
11 Dec 18	113.37000 -1.53	116.96	113.31	116.00	250,713
10 Dec 18	114.90000 -1.36	115.66	114.04	115.66	228,845
07 Dec 18	116.26000 -3.00	120.31	115.35	119.01	207,128
06 Dec 18	119.26000 -1.91	120.35	116.70	120.00	210,226
04 Dec 18	121.17000 -2.58	123.88	120.87	123.67	153,999
03 Dec 18	123.75000 +2.07	123.93	121.81	122.99	357,287
30 Nov 18	121.68000 +0.33	122.76	121.29	121.52	186,735
29 Nov 18	121.35000 +3.23	122.63	117.72	118.11	616,532
28 Nov 18	118.12000 +0.22	118.89	117.54	118.31	567,090
27 Nov 18	117.90000 -0.13	118.40	117.45	117.45	270,738
26 Nov 18	118.03000 -0.11	119.09	117.51	119.09	252,614
23 Nov 18	118.14000 +0.30	119.05	117.40	117.40	60,226
21 Nov 18	117.84000 +0.55	119.43	117.80	118.13	230,458
20 Nov 18	117.29000 -1.71	118.78	117.19	117.92	279,671
19 Nov 18	119.00000 -1.20	121.64	118.37	120.36	375,628
16 Nov 18	120.20000 +2.39	120.22	116.87	117.00	169,345
15 Nov 18	117.81000 +0.35	117.85	116.00	116.47	136,514
14 Nov 18	117.46000 -0.75	119.68	117.16	118.53	272,219
13 Nov 18	118.21000 +0.86	120.04	117.25	117.66	150,297
12 Nov 18	117.35000 -3.46	122.01	117.00	121.45	346,111
09 Nov 18	120.81000 +2.51	120.89	117.00	119.00	222,283
08 Nov 18	118.30000 +0.37	118.65	116.87	117.41	292,887
07 Nov 18	117.93000 +1.61	118.76	116.31	117.00	286,626
06 Nov 18	116.32000 +0.85	116.93	114.35	115.58	150,972
05 Nov 18	115.47000 -0.46	116.37	113.15	115.54	222,655
02 Nov 18	115.93000 +0.38	117.93	112.00	112.80	479,334
01 Nov 18	115.55000 +0.64	116.90	114.60	115.18	364,911
31 Oct 18	114.91000 +1.31	116.64	114.78	114.79	255,253
30 Oct 18	113.60000 +3.25	113.84	109.97	110.25	220,697
29 Oct 18	110.35000 -2.34	114.42	109.33	113.68	322,583
26 Oct 18	112.69000 -0.31	113.35	111.13	111.55	140,643
25 Oct 18	113.00000 +3.05	113.39	110.75	110.86	170,226
24 Oct 18	109.95000 -2.95	114.09	109.85	112.75	262,817
23 Oct 18	112.90000 -1.27	113.38	111.32	112.10	253,274
22 Oct 18	114.17000 +0.44	115.75	113.79	114.05	193,064
19 Oct 18	113.73000 -0.66	114.83	112.68	114.72	98,856
18 Oct 18	114.39000 -0.47	115.29	114.05	114.64	96,569
17 Oct 18	114.86000 -1.10	116.42	114.12	116.00	138,953
16 Oct 18	115.96000 +3.77	116.02	112.25	112.72	172,571
15 Oct 18	112.19000 -0.59	114.40	112.00	112.83	128,672
12 Oct 18	112.78000 +1.64	113.66	111.62	113.02	264,895
11 Oct 18	111.14000 -1.22	112.85	110.23	112.17	287,294
10 Oct 18	112.36000 -3.32	116.35	112.23	115.34	168,300
09 Oct 18	115.68000 +0.88	116.42	114.09	114.39	173,969
08 Oct 18	114.80000 -0.59	115.60	113.28	115.30	287,729
05 Oct 18	115.39000 +1.63	116.28	113.18	113.34	279,416
04 Oct 18	113.76000 -2.67	116.42	113.13	116.42	146,968
03 Oct 18	116.43000 +0.42	117.24	115.49	116.56	187,336
02 Oct 18	116.01000 -1.19	117.29	115.51	117.29	352,101
01 Oct 18	117.20000 -0.64	118.91	116.34	118.36	158,450
28 Sep 18	117.84000 +0.87	118.35	116.20	116.75	368,564
27 Sep 18	116.97000 +0.09	117.92	116.29	117.10	180,530
26 Sep 18	116.88000 -1.36	118.50	116.72	118.47	153,771
25 Sep 18	118.24000 +1.56	118.56	116.22	116.76	169,351
24 Sep 18	116.68000 +0.32	117.30	115.91	116.15	198,945
21 Sep 18	116.36000 +0.91	116.47	115.22	115.48	324,897
20 Sep 18	115.45000 +0.91	115.96	114.78	114.78	114,837
19 Sep 18	114.54000 -1.33	116.05	113.82	116.05	143,296
18 Sep 18	115.87000 +0.76	116.20	114.78	115.37	161,883
17 Sep 18	115.11000 -1.05	116.13	114.13	115.75	176,176
14 Sep 18	116.16000 -0.35	117.51	116.16	116.85	117,071
13 Sep 18	116.51000 +0.47	117.23	116.08	116.28	72,249
12 Sep 18	116.04000 -0.28	116.46	114.63	116.15	176,492
11 Sep 18	116.32000 -0.46	118.07	115.43	115.97	155,852
10 Sep 18	116.78000 -1.06	117.85	116.70	117.85	239,485
07 Sep 18	117.84000 -0.18	119.09	117.33	117.77	135,317
06 Sep 18	118.02000 -0.18	118.61	117.27	118.37	184,880
05 Sep 18	118.20000 -1.23	118.91	117.51	118.87	118,014
04 Sep 18	119.43000 +0.00	119.83	118.72	119.83	129,834
31 Aug 18	119.43000 +0.19	119.77	118.80	119.00	159,145
30 Aug 18	119.24000 +0.27	119.52	117.99	118.68	92,346
29 Aug 18	118.97000 -0.39	120.07	118.55	119.65	188,306
28 Aug 18	119.36000 +0.46	119.92	118.42	118.86	333,629
27 Aug 18	118.90000 +1.62	119.02	117.18	117.69	271,277
24 Aug 18	117.28000 +0.80	117.74	116.35	116.95	151,106
23 Aug 18	116.48000 -0.07	117.35	116.18	116.55	142,547
22 Aug 18	116.55000 -0.64	117.08	116.26	116.92	302,054
21 Aug 18	117.19000 +0.55	117.50	116.59	116.59	149,132
20 Aug 18	116.64000 +0.52	117.09	115.90	116.53	246,972
17 Aug 18	116.12000 +0.67	116.27	114.55	115.24	133,819
16 Aug 18	115.45000 +1.25	115.86	114.53	114.63	192,486
15 Aug 18	114.20000 +0.35	114.21	112.61	113.19	236,599
14 Aug 18	113.85000 +2.32	114.10	111.56	111.56	312,905
13 Aug 18	111.53000 +1.20	111.93	109.76	110.07	215,938
10 Aug 18	110.33000 +0.16	111.10	109.57	109.98	186,743
09 Aug 18	110.17000 +0.51	110.46	109.46	109.64	206,438
08 Aug 18	109.66000 +0.39	110.30	109.01	109.10	211,142
07 Aug 18	109.27000 -1.42	110.77	109.04	110.25	306,191
06 Aug 18	110.69000 +0.36	111.23	109.41	110.00	228,009
03 Aug 18	110.33000 +2.05	112.68	106.80	106.80	450,303
02 Aug 18	108.28000 +0.59	108.74	107.03	107.33	209,558
01 Aug 18	107.69000 +0.70	108.15	106.34	107.00	246,371
31 Jul 18	106.99000 +0.11	107.85	106.57	107.05	182,188
30 Jul 18	106.88000 -2.26	109.56	106.68	109.56	222,433
27 Jul 18	109.14000 -1.81	111.29	108.77	111.19	203,823
26 Jul 18	110.95000 +0.50	111.02	109.64	110.09	136,443
25 Jul 18	110.45000 +1.13	110.57	108.46	109.57	150,114
24 Jul 18	109.32000 -0.79	110.53	108.44	110.20	148,439
23 Jul 18	110.11000 -0.19	110.47	109.59	110.38	142,395
20 Jul 18	110.30000 +0.49	110.88	109.15	109.76	256,856
19 Jul 18	109.81000 -0.33	110.85	109.19	110.04	173,262
18 Jul 18	110.14000 +1.29	110.36	108.81	108.81	247,870
17 Jul 18	108.85000 +0.28	108.90	108.18	108.66	97,899
16 Jul 18	108.57000 -0.27	108.92	108.02	108.84	165,404
13 Jul 18	108.84000 +0.24	109.16	107.73	108.55	161,895
12 Jul 18	108.60000 +0.99	108.86	107.91	108.15	135,430
11 Jul 18	107.61000 +0.27	107.93	106.83	106.83	126,068
10 Jul 18	107.34000 +0.33	107.43	106.49	107.05	129,480
09 Jul 18	107.01000 +0.90	107.41	106.44	106.68	157,664
06 Jul 18	106.11000 +1.32	106.66	104.87	104.87	242,403
05 Jul 18	104.79000 +0.69	104.79	103.70	104.30	300,877
03 Jul 18	104.10000 +0.56	104.34	103.10	103.57	123,607
02 Jul 18	103.54000 +1.02	103.56	101.28	101.68	256,921
29 Jun 18	102.52000 +0.49	103.12	102.43	102.78	373,850
28 Jun 18	102.03000 +1.20	102.23	100.12	100.84	228,205
27 Jun 18	100.83000 -1.64	103.02	100.56	103.02	240,885
26 Jun 18	102.47000 -0.76	103.52	102.14	103.13	286,838
25 Jun 18	103.23000 -2.23	104.97	102.83	104.97	359,198
22 Jun 18	105.46000 +0.36	105.74	104.79	105.74	411,132
21 Jun 18	105.10000 -0.65	105.74	104.15	105.37	161,823
20 Jun 18	105.75000 -0.25	106.55	105.10	106.08	220,770
19 Jun 18	106.00000 +0.52	106.08	104.21	105.18	222,814
18 Jun 18	105.48000 +0.36	105.80	104.58	105.21	242,529
15 Jun 18	105.12000 -0.65	105.36	104.52	104.53	433,739
14 Jun 18	105.77000 -0.40	106.37	105.34	106.29	212,921
13 Jun 18	106.17000 -1.92	108.32	105.90	108.29	285,291
12 Jun 18	108.09000 +0.65	108.40	107.46	107.58	202,221
11 Jun 18	107.44000 -0.05	107.94	107.09	107.90	266,641
08 Jun 18	107.49000 +1.26	107.57	106.21	106.27	224,714
07 Jun 18	106.23000 +0.46	106.24	104.85	105.69	322,618
06 Jun 18	105.77000 +2.76	105.93	103.21	103.21	403,828
05 Jun 18	103.01000 -0.25	104.46	102.36	103.42	250,694
04 Jun 18	103.26000 +1.55	103.41	101.85	102.04	295,006
01 Jun 18	101.71000 +0.51	101.75	100.94	101.31	275,899
31 May 18	101.20000 -0.17	102.00	101.09	101.39	197,327
30 May 18	101.37000 +1.32	101.82	99.85	100.11	188,114
29 May 18	100.05000 -0.99	100.68	99.41	100.44	152,605
25 May 18	101.04000 +0.46	101.84	100.55	100.62	144,066
24 May 18	100.58000 +1.14	100.82	99.29	99.57	166,669
23 May 18	99.44000 -0.29	99.73	99.18	99.55	153,327
22 May 18	99.73000 -0.03	100.41	99.50	100.05	235,399
21 May 18	99.76000 +0.35	99.92	98.87	99.72	173,769
18 May 18	99.41000 -0.02	99.63	99.16	99.37	145,633
17 May 18	99.43000 +0.45	99.58	98.55	98.70	136,751
16 May 18	98.98000 +0.74	99.30	98.08	98.55	321,506
15 May 18	98.24000 -0.26	98.55	97.74	98.04	109,371
14 May 18	98.50000 -0.70	99.28	98.13	99.26	145,752
11 May 18	99.20000 +1.07	99.23	97.64	98.46	213,428
10 May 18	98.13000 +0.63	98.56	97.10	97.52	164,182
09 May 18	97.50000 -1.31	99.02	97.16	99.02	313,628
08 May 18	98.81000 -0.04	98.99	98.35	98.37	292,810
07 May 18	98.85000 +0.75	99.03	97.38	98.20	285,603
04 May 18	98.10000 +1.38	98.10	95.37	96.53	427,314
03 May 18	96.72000 +0.22	96.97	95.88	96.16	230,976
02 May 18	96.50000 +1.47	96.88	94.39	94.98	548,657
01 May 18	95.03000 +0.15	95.53	91.29	93.00	719,977
30 Apr 18	94.88000 -1.12	96.84	94.80	96.47	523,120
27 Apr 18	96.00000 -0.05	96.31	95.00	96.00	332,998
26 Apr 18	96.05000 +0.16	97.15	95.50	96.27	200,790
25 Apr 18	95.89000 -1.06	97.36	95.67	96.86	312,428
24 Apr 18	96.95000 -1.89	99.44	96.56	99.10	375,763
23 Apr 18	98.84000 +0.07	99.51	98.45	98.89	136,178
20 Apr 18	98.77000 +0.38	99.00	97.85	98.70	187,387
19 Apr 18	98.39000 -1.09	99.53	98.18	99.22	242,276
18 Apr 18	99.48000 +0.49	99.89	98.93	98.99	259,364
17 Apr 18	98.99000 -0.60	99.88	98.47	99.87	252,047
16 Apr 18	99.59000 +0.79	100.17	98.92	98.93	237,389
13 Apr 18	98.80000 +0.10	99.42	98.27	99.42	231,698
12 Apr 18	98.70000 +0.47	99.59	98.39	98.62	343,890
11 Apr 18	98.23000 -0.66	99.14	98.02	98.87	242,618
10 Apr 18	98.89000 +2.42	99.06	97.39	97.39	325,678
09 Apr 18	96.47000 +0.37	97.49	96.38	96.83	479,133
06 Apr 18	96.10000 -3.00	99.26	96.08	98.56	582,549
05 Apr 18	99.10000 +1.54	99.99	97.78	97.78	452,886
04 Apr 18	97.56000 +0.59	97.65	95.38	95.61	403,214
03 Apr 18	96.97000 -0.82	97.24	95.00	95.82	399,053
02 Apr 18	97.79000 -1.93	100.11	97.56	99.66	401,264
29 Mar 18	99.72000 +2.03	100.35	98.07	98.49	776,660
28 Mar 18	97.69000 -0.17	99.72	96.86	98.00	791,021
27 Mar 18	97.86000 -6.81	103.47	97.71	103.47	1,651,472
26 Mar 18	104.67000 +1.83	105.04	102.90	103.60	514,378
23 Mar 18	102.84000 +0.96	103.52	102.14	102.14	388,346
22 Mar 18	101.88000 -0.43	102.74	101.74	102.00	292,194
21 Mar 18	102.31000 +0.02	102.95	101.68	102.42	186,758
20 Mar 18	102.29000 +1.08	102.42	100.66	101.24	159,006
19 Mar 18	101.21000 +0.04	101.42	100.74	100.82	189,242
16 Mar 18	101.17000 +1.07	101.46	99.73	100.19	350,300
15 Mar 18	100.10000 +0.11	100.26	98.88	99.81	166,693
14 Mar 18	99.99000 +0.51	100.01	98.69	99.85	196,911
13 Mar 18	99.48000 -0.87	100.95	99.40	100.35	285,136
12 Mar 18	100.35000 +0.05	100.82	99.71	100.41	225,220
09 Mar 18	100.30000 +1.79	100.55	98.38	99.11	234,575
08 Mar 18	98.51000 +0.17	99.87	98.24	98.50	226,473
07 Mar 18	98.34000 +1.77	98.50	96.29	96.29	180,440
06 Mar 18	96.57000 +0.31	97.07	95.56	96.17	227,756
05 Mar 18	96.26000 +0.43	96.91	95.09	95.50	157,567
02 Mar 18	95.83000 +0.66	96.22	94.31	95.07	138,019
01 Mar 18	95.17000 -0.40	95.85	94.39	95.54	171,204
28 Feb 18	95.57000 -0.55	97.31	95.57	96.27	160,220
27 Feb 18	96.12000 -0.47	96.93	95.87	96.60	156,881
26 Feb 18	96.59000 +0.13	97.18	95.82	96.50	229,737
23 Feb 18	96.46000 +0.49	96.77	95.40	96.00	186,242
22 Feb 18	95.97000 -0.69	98.03	95.57	97.07	192,271
21 Feb 18	96.66000 +0.57	98.00	96.10	96.10	129,367
20 Feb 18	96.09000 -1.26	97.59	96.03	97.06	128,603
16 Feb 18	97.35000 +1.35	97.59	95.81	95.81	166,954
15 Feb 18	96.00000 +0.06	96.10	95.13	96.00	204,037
14 Feb 18	95.94000 +0.78	96.00	94.32	95.08	135,435
13 Feb 18	95.16000 +2.08	95.17	92.70	93.02	348,901
12 Feb 18	93.08000 -0.48	94.45	92.61	93.66	402,053
09 Feb 18	93.56000 +1.78	96.65	92.72	94.68	456,891
08 Feb 18	91.78000 -2.14	94.43	91.54	94.04	329,066
07 Feb 18	93.92000 -0.43	94.97	93.76	94.36	191,743
06 Feb 18	94.35000 -0.01	94.76	92.54	92.84	239,469
05 Feb 18	94.36000 -2.85	96.74	93.67	96.48	249,986
02 Feb 18	97.21000 -1.54	98.81	96.61	98.25	232,388
01 Feb 18	98.75000 +0.55	98.84	97.49	98.04	221,432
31 Jan 18	98.20000 +1.19	98.25	96.77	97.13	191,277
30 Jan 18	97.01000 +0.26	97.28	95.99	96.49	117,986
29 Jan 18	96.75000 -1.05	97.80	96.60	97.45	103,009
26 Jan 18	97.80000 +0.48	98.24	96.77	97.45	223,532
25 Jan 18	97.32000 +0.15	97.88	96.81	97.60	138,605
24 Jan 18	97.17000 -0.92	98.48	96.63	98.28	146,019
23 Jan 18	98.09000 +0.52	98.25	97.17	97.70	203,818
22 Jan 18	97.57000 +0.06	98.22	97.17	97.52	141,485
19 Jan 18	97.51000 +1.33	98.16	96.65	96.65	160,444
18 Jan 18	96.18000 +0.50	96.46	95.54	95.93	164,076
17 Jan 18	95.68000 +0.10	96.27	95.12	96.17	196,843
16 Jan 18	95.58000 +0.14	96.43	95.35	95.35	208,505
12 Jan 18	95.44000 +0.01	95.91	94.52	95.00	135,829
11 Jan 18	95.43000 +0.55	95.43	94.54	94.83	91,573
10 Jan 18	94.88000 -0.09	94.96	93.91	94.66	132,449
09 Jan 18	94.97000 -0.08	95.28	94.72	94.73	192,649
08 Jan 18	95.05000 -0.70	95.50	94.54	94.65	166,404
05 Jan 18	95.75000 +1.16	95.78	94.47	94.48	237,478
04 Jan 18	94.59000 +0.43	95.20	93.91	94.02	171,833
03 Jan 18	94.16000 +0.13	94.49	93.54	94.25	281,049
02 Jan 18	94.03000 +0.03	94.41	93.14	94.00	240,538
29 Dec 17	94.00000 -0.28	94.43	93.90	94.34	157,227
28 Dec 17	94.28000 +0.10	94.58	93.48	94.44	163,079
27 Dec 17	94.18000 -0.16	94.70	94.04	94.39	112,875
26 Dec 17	94.34000 -0.14	94.72	94.11	94.42	126,347
22 Dec 17	94.48000 +0.26	94.74	93.88	94.05	177,315
21 Dec 17	94.22000 -0.47	95.82	93.79	95.40	333,813
20 Dec 17	94.69000 -0.02	95.40	94.52	94.74	237,825
19 Dec 17	94.71000 +0.14	94.78	94.05	94.31	267,217
18 Dec 17	94.57000 +0.92	94.77	93.91	94.35	309,288
15 Dec 17	93.65000 +2.30	93.76	91.20	91.83	353,914
14 Dec 17	91.35000 +0.50	91.46	90.81	91.00	154,076
13 Dec 17	90.85000 -0.42	91.68	90.74	91.20	346,933
12 Dec 17	91.27000 -0.50	91.81	91.06	91.64	251,629
11 Dec 17	91.77000 +0.21	91.91	91.37	91.76	184,552
08 Dec 17	91.56000 -0.49	92.42	91.53	92.27	363,602
07 Dec 17	92.05000 +1.63	92.07	90.28	90.38	320,234
06 Dec 17	90.42000 +0.27	90.50	89.22	90.05	415,676
05 Dec 17	90.15000 +0.25	90.50	89.96	90.10	368,901
04 Dec 17	89.90000 +0.96	90.34	89.16	89.51	394,157
01 Dec 17	88.94000 -0.01	89.66	87.84	88.78	453,367
30 Nov 17	88.95000 +0.27	89.18	88.45	88.70	231,387
29 Nov 17	88.68000 +0.61	88.82	88.25	88.36	177,590
28 Nov 17	88.07000 +0.65	88.13	87.29	87.62	237,492
27 Nov 17	87.42000 -0.50	88.59	87.13	88.28	176,441
24 Nov 17	87.92000 -0.16	88.82	87.83	88.24	203,562
22 Nov 17	88.08000 +0.04	88.29	87.77	88.02	134,687
21 Nov 17	88.04000 +0.37	88.14	87.60	87.67	191,744
20 Nov 17	87.67000 +0.12	87.99	86.80	87.72	217,053
17 Nov 17	87.55000 -0.06	88.00	87.27	87.74	289,197
16 Nov 17	87.61000 +1.42	87.65	86.62	86.64	355,150
15 Nov 17	86.19000 -0.39	86.61	85.58	86.27	268,620
14 Nov 17	86.58000 -0.15	87.25	86.25	86.69	270,375
13 Nov 17	86.73000 +0.07	87.54	85.99	86.41	441,895
10 Nov 17	86.66000 +0.07	87.27	86.50	86.73	255,224
09 Nov 17	86.59000 -3.37	87.23	85.55	86.60	1,163,670
08 Nov 17	89.96000 +0.44	90.81	89.29	89.47	164,782
07 Nov 17	89.52000 -0.01	90.03	88.13	89.51	168,964
06 Nov 17	89.53000 +0.42	90.52	88.71	89.04	163,425
03 Nov 17	89.11000 +0.43	89.21	87.42	88.49	192,719
02 Nov 17	88.68000 +2.09	93.13	88.32	91.75	463,097
01 Nov 17	86.59000 +0.29	86.66	85.61	86.66	141,295
31 Oct 17	86.30000 +0.61	86.67	85.84	85.84	107,716
30 Oct 17	85.69000 -0.76	86.45	85.02	86.26	208,676
27 Oct 17	86.45000 +0.85	86.48	85.41	85.84	94,077
26 Oct 17	85.60000 -0.31	86.46	85.21	85.70	134,586
25 Oct 17	85.91000 -0.56	86.83	85.35	86.37	169,114
24 Oct 17	86.47000 +0.84	86.67	85.41	85.60	425,388
23 Oct 17	85.63000 -0.41	86.52	85.35	86.52	61,970
20 Oct 17	86.04000 +0.85	86.07	84.97	85.32	104,254
19 Oct 17	85.19000 +0.28	85.39	84.38	84.62	79,257
18 Oct 17	84.91000 -0.16	85.57	84.84	85.18	159,828
17 Oct 17	85.07000 -0.14	85.58	84.91	85.10	235,014
16 Oct 17	85.21000 +0.06	85.38	84.65	85.18	153,991
13 Oct 17	85.15000 -0.09	85.34	84.63	85.34	120,290
12 Oct 17	85.24000 -0.05	85.62	85.13	85.45	98,354
11 Oct 17	85.29000 -0.20	85.94	85.02	85.56	75,145
10 Oct 17	85.49000 +0.15	85.89	85.15	85.34	84,462
09 Oct 17	85.34000 -0.50	85.75	84.78	85.75	102,593
06 Oct 17	85.84000 +0.52	85.99	85.16	85.16	98,491
05 Oct 17	85.32000 -0.26	85.97	85.08	85.78	125,489
04 Oct 17	85.58000 -1.63	87.48	85.53	87.40	188,849
03 Oct 17	87.21000 +0.11	88.13	86.62	87.50	263,263
02 Oct 17	87.10000 +0.89	87.42	86.17	86.21	315,416
29 Sep 17	86.21000 +0.47	86.30	85.01	85.64	345,051
28 Sep 17	85.74000 +1.43	85.81	83.88	84.19	223,263
27 Sep 17	84.31000 +0.40	84.47	83.34	84.17	240,956
26 Sep 17	83.91000 +1.71	84.04	82.00	82.00	275,463
25 Sep 17	82.20000 +0.21	82.23	81.41	81.93	85,917
22 Sep 17	81.99000 +0.23	82.25	81.69	81.83	106,374
21 Sep 17	81.76000 -0.59	82.42	81.50	82.36	151,005
20 Sep 17	82.35000 +0.99	82.41	81.24	81.44	165,834
19 Sep 17	81.36000 -0.03	81.66	81.01	81.33	129,095
18 Sep 17	81.39000 +0.43	81.45	80.91	81.18	127,276
15 Sep 17	80.96000 -0.33	81.09	80.61	81.09	200,186
14 Sep 17	81.29000 +0.43	81.68	80.29	80.60	194,619
13 Sep 17	80.86000 +0.13	81.05	80.51	80.85	161,190
12 Sep 17	80.73000 +0.37	80.74	79.91	80.12	134,663
11 Sep 17	80.36000 +1.14	80.49	79.39	79.76	170,542
08 Sep 17	79.22000 +1.18	79.33	77.75	78.10	205,986
07 Sep 17	78.04000 -0.72	79.12	77.69	78.81	174,257
06 Sep 17	78.76000 -1.16	80.00	78.37	79.88	277,326
05 Sep 17	79.92000 +0.04	80.62	79.55	79.85	115,549
01 Sep 17	79.88000 -0.05	80.26	79.61	79.85	73,541
31 Aug 17	79.93000 +0.76	79.95	79.13	79.34	112,597
30 Aug 17	79.17000 +0.11	79.27	78.85	79.05	72,522
29 Aug 17	79.06000 -0.60	79.81	79.02	79.37	100,131
28 Aug 17	79.66000 +0.24	79.90	79.03	79.58	142,435
25 Aug 17	79.42000 +0.36	79.88	79.12	79.34	116,228
24 Aug 17	79.06000 -1.27	80.50	79.03	80.50	286,716
23 Aug 17	80.33000 -0.40	80.73	80.02	80.48	174,565
22 Aug 17	80.73000 +1.01	80.76	79.94	80.00	160,254
21 Aug 17	79.72000 +0.22	79.80	78.99	79.42	104,701
18 Aug 17	79.50000 -0.31	79.89	79.05	79.58	156,699
17 Aug 17	79.81000 +0.00	80.17	79.42	79.70	214,338
16 Aug 17	79.81000 -0.07	80.41	79.62	79.93	146,444
15 Aug 17	79.88000 -0.30	80.38	79.65	80.38	174,600
14 Aug 17	80.18000 +1.02	80.30	79.68	79.68	184,179
11 Aug 17	79.16000 -0.13	80.00	77.73	78.67	242,148
10 Aug 17	79.29000 -0.31	79.89	79.18	79.44	262,507
09 Aug 17	79.60000 +0.18	79.76	79.09	79.18	201,599
08 Aug 17	79.42000 +0.25	79.63	78.59	78.78	241,345
07 Aug 17	79.17000 +0.46	79.22	78.35	78.80	162,580
04 Aug 17	78.71000 -0.20	79.25	78.38	79.23	119,598
03 Aug 17	78.91000 +0.42	79.80	78.28	78.54	215,757
02 Aug 17	78.49000 -1.36	82.00	78.07	81.90	415,691
01 Aug 17	79.85000 +0.84	81.16	79.18	79.63	395,616
31 Jul 17	79.01000 -0.19	79.66	78.95	79.17	194,469
28 Jul 17	79.20000 +0.28	79.39	78.22	78.81	170,912
27 Jul 17	78.92000 -0.26	79.75	78.72	79.55	242,726
26 Jul 17	79.18000 -0.27	80.67	79.11	79.43	149,100
25 Jul 17	79.45000 -0.14	80.01	79.24	79.48	196,275
24 Jul 17	79.59000 +0.04	80.19	79.28	79.52	249,868
21 Jul 17	79.55000 -0.13	79.81	79.41	79.69	168,265
20 Jul 17	79.68000 -0.02	80.00	79.48	79.70	136,881
19 Jul 17	79.70000 +0.40	80.03	79.36	79.37	399,771
18 Jul 17	79.30000 +1.65	79.66	77.67	78.94	356,871
17 Jul 17	77.65000 +0.32	77.99	76.95	77.25	315,681
14 Jul 17	77.33000 +0.28	77.65	76.86	76.97	192,058
13 Jul 17	77.05000 +0.08	77.77	76.53	76.87	147,659
12 Jul 17	76.97000 +0.51	77.44	76.61	76.61	148,452
11 Jul 17	76.46000 +0.24	76.60	75.85	76.37	291,013
10 Jul 17	76.22000 -0.34	77.09	76.05	76.72	253,601
07 Jul 17	76.56000 +0.72	76.70	75.92	75.93	189,323
06 Jul 17	75.84000 -1.07	76.72	75.65	76.65	321,200
05 Jul 17	76.91000 +0.04	77.11	76.13	76.80	324,898
03 Jul 17	76.87000 -0.34	77.65	76.86	77.23	175,751
30 Jun 17	77.21000 +0.09	77.70	77.17	77.52	201,578
29 Jun 17	77.12000 +0.31	77.38	76.81	76.94	350,387
28 Jun 17	76.81000 -0.43	77.94	76.48	77.52	589,674
27 Jun 17	77.24000 -0.52	78.21	76.97	77.50	391,732
26 Jun 17	77.76000 -0.25	78.82	77.52	78.41	354,258
23 Jun 17	78.01000 -0.27	78.92	77.95	78.35	3,545,799
22 Jun 17	78.28000 -0.96	79.31	78.16	79.25	381,806
21 Jun 17	79.24000 +1.69	79.33	77.79	78.00	542,837
20 Jun 17	77.55000 +0.55	78.47	76.83	77.14	659,313
19 Jun 17	77.00000 -0.02	77.49	76.72	77.00	753,200
16 Jun 17	77.02000 +0.13	77.30	76.44	76.62	734,074
15 Jun 17	76.89000 +0.29	77.50	75.83	75.86	617,989
14 Jun 17	76.60000 -0.22	76.88	76.38	76.70	215,227
13 Jun 17	76.82000 +0.43	77.00	76.14	76.39	257,765
12 Jun 17	76.39000 +0.11	76.39	75.74	76.24	354,088
09 Jun 17	76.28000 -0.29	76.85	76.08	76.42	392,940
08 Jun 17	76.57000 -0.45	76.89	76.22	76.85	200,118
07 Jun 17	77.02000 +0.07	77.14	76.76	77.03	255,712
06 Jun 17	76.95000 -0.24	77.24	76.60	76.69	372,311
05 Jun 17	77.19000 -0.65	77.96	77.13	77.61	149,022
02 Jun 17	77.84000 -0.15	78.46	77.65	78.31	271,086
01 Jun 17	77.99000 +1.27	78.10	75.55	76.87	400,202
31 May 17	76.72000 -0.26	77.39	76.50	77.04	216,248
30 May 17	76.98000 +0.36	77.13	76.00	76.43	397,003
26 May 17	76.62000 +0.25	76.96	76.25	76.46	180,758
25 May 17	76.37000 -0.09	77.06	76.36	76.56	226,055
24 May 17	76.46000 +0.45	76.99	76.00	76.00	207,274
23 May 17	76.01000 -0.79	77.31	75.91	77.31	395,652
22 May 17	76.80000 +0.57	76.88	75.94	76.31	312,176
19 May 17	76.23000 -0.53	76.95	76.21	76.95	533,704
18 May 17	76.76000 +0.38	77.25	76.33	76.37	257,910
17 May 17	76.38000 -1.23	77.46	76.08	77.05	525,719
16 May 17	77.61000 -0.95	78.82	77.36	78.73	446,784
15 May 17	78.56000 +0.37	79.14	78.01	78.01	265,551
12 May 17	78.19000 -0.46	78.85	77.60	77.97	411,077
11 May 17	78.65000 -1.96	79.07	78.00	78.99	1,613,993
10 May 17	80.61000 -0.15	81.00	80.13	80.87	242,726
09 May 17	80.76000 +0.72	80.95	79.77	79.77	211,147
08 May 17	80.04000 +0.60	81.23	79.03	79.17	228,548
05 May 17	79.44000 +3.40	79.46	76.97	77.50	549,339
04 May 17	76.04000 +0.13	76.61	75.61	76.09	246,515
03 May 17	75.91000 -0.48	76.33	75.40	76.21	161,058
02 May 17	76.39000 +0.40	76.97	75.86	75.86	252,027
01 May 17	75.99000 -0.13	76.24	74.95	76.21	226,258
28 Apr 17	76.12000 +0.03	76.26	75.73	75.88	226,679
27 Apr 17	76.09000 +0.60	76.25	75.52	75.63	151,634
26 Apr 17	75.49000 +0.42	76.06	74.89	74.89	254,716
25 Apr 17	75.07000 +0.44	75.30	74.32	75.05	200,494
24 Apr 17	74.63000 +0.06	75.52	74.47	75.00	197,449
21 Apr 17	74.57000 +1.12	74.90	73.32	73.43	340,206
20 Apr 17	73.45000 +0.75	73.49	72.78	72.78	179,256
19 Apr 17	72.70000 +0.60	72.78	72.24	72.24	178,915
18 Apr 17	72.10000 -0.02	72.31	71.61	71.95	161,679
17 Apr 17	72.12000 +0.59	72.31	71.08	72.08	217,298
13 Apr 17	71.53000 -0.17	71.83	71.35	71.57	187,508
12 Apr 17	71.70000 -0.57	72.30	71.53	72.13	240,056
11 Apr 17	72.27000 +0.93	72.28	70.93	70.95	344,082
10 Apr 17	71.34000 +0.48	71.61	70.79	70.93	155,114
07 Apr 17	70.86000 -0.18	71.48	70.84	70.84	201,398
06 Apr 17	71.04000 +0.97	71.32	69.49	70.08	262,531
05 Apr 17	70.07000 -0.49	71.30	69.98	70.88	232,405
04 Apr 17	70.56000 +0.52	70.88	70.13	70.13	228,824
03 Apr 17	70.04000 -2.45	72.51	69.98	72.18	728,769
31 Mar 17	72.49000 +0.31	72.51	71.79	72.23	312,585
30 Mar 17	72.18000 +0.42	72.34	71.77	71.78	198,936
29 Mar 17	71.76000 -0.17	72.14	71.39	71.85	301,100
28 Mar 17	71.93000 +1.24	72.09	70.36	70.66	329,239
27 Mar 17	70.69000 +0.38	70.81	69.44	69.63	255,080
24 Mar 17	70.31000 +0.43	70.61	69.75	70.01	188,962
23 Mar 17	69.88000 +0.72	70.20	69.17	69.17	189,967
22 Mar 17	69.16000 -0.34	69.33	68.87	69.24	151,485
21 Mar 17	69.50000 -0.36	70.00	69.36	70.00	285,708
20 Mar 17	69.86000 -0.06	69.87	69.61	69.61	209,588
17 Mar 17	69.92000 +1.19	70.00	68.53	68.56	265,284
16 Mar 17	68.73000 +0.07	69.47	68.32	69.07	213,035
15 Mar 17	68.66000 -0.38	69.28	68.62	69.19	316,523
14 Mar 17	69.04000 -0.52	69.52	68.86	69.38	148,390
13 Mar 17	69.56000 +0.15	69.72	69.31	69.31	145,692
10 Mar 17	69.41000 +0.11	69.92	68.99	69.58	213,333
09 Mar 17	69.30000 -0.06	69.64	69.01	69.32	155,272
08 Mar 17	69.36000 -0.17	69.82	69.25	69.82	196,509
07 Mar 17	69.53000 -0.01	69.85	69.32	69.57	186,834
06 Mar 17	69.54000 -0.08	69.65	69.04	69.18	318,756
03 Mar 17	69.62000 +0.28	69.73	69.09	69.60	304,890
02 Mar 17	69.34000 +0.04	69.88	68.99	69.29	209,896
01 Mar 17	69.30000 +0.19	70.00	69.07	69.91	355,570
28 Feb 17	69.11000 -0.19	69.37	68.77	69.11	301,918
27 Feb 17	69.30000 +0.16	69.63	68.99	69.16	231,628
24 Feb 17	69.14000 +0.08	69.22	68.11	68.53	228,960
23 Feb 17	69.06000 -0.05	69.38	68.94	69.23	186,918
22 Feb 17	69.11000 -0.05	69.28	68.55	69.01	171,616
21 Feb 17	69.16000 -0.21	69.80	69.04	69.36	168,569
17 Feb 17	69.37000 +0.61	69.39	68.55	68.71	207,157
16 Feb 17	68.76000 +0.00	68.90	68.03	68.90	211,691
15 Feb 17	68.76000 +0.75	68.92	67.57	67.90	194,001
14 Feb 17	68.01000 -0.12	68.44	67.78	68.44	612,986
13 Feb 17	68.13000 -0.27	69.08	67.68	68.93	451,884
10 Feb 17	68.40000 -3.07	70.00	65.00	65.00	1,124,400
09 Feb 17	71.47000 +0.74	71.88	70.73	70.82	265,423
08 Feb 17	70.73000 -0.01	71.02	70.43	70.45	192,259
07 Feb 17	70.74000 -0.51	71.69	70.60	71.50	131,041
06 Feb 17	71.25000 -0.59	71.53	71.01	71.43	213,892
03 Feb 17	71.84000 +1.11	71.96	71.13	71.40	129,346
02 Feb 17	70.73000 -0.07	71.02	70.40	70.82	227,867
01 Feb 17	70.80000 -0.06	71.35	70.48	71.02	178,058
31 Jan 17	70.86000 +1.22	70.91	69.13	69.23	312,734
30 Jan 17	69.64000 -0.66	70.16	69.25	70.01	177,459
27 Jan 17	70.30000 -0.11	70.75	70.05	70.75	103,428
26 Jan 17	70.41000 -0.75	71.63	70.39	70.93	238,986
25 Jan 17	71.16000 +0.72	71.43	70.18	70.90	194,656
24 Jan 17	70.44000 +0.80	71.02	69.44	69.69	186,036
23 Jan 17	69.64000 -0.07	70.19	69.42	69.81	242,015
20 Jan 17	69.71000 +0.51	70.10	69.20	69.20	359,922
19 Jan 17	69.20000 -1.57	70.78	69.16	70.78	266,861
18 Jan 17	70.77000 +0.27	70.86	70.15	70.49	220,367
17 Jan 17	70.50000 -0.62	70.75	70.15	70.62	180,374
13 Jan 17	71.12000 +0.29	71.84	71.01	71.01	169,596
12 Jan 17	70.83000 -0.38	71.27	70.52	71.20	205,927
11 Jan 17	71.21000 -0.07	71.42	70.60	71.10	169,442
10 Jan 17	71.28000 +0.27	71.76	71.08	71.08	191,380
09 Jan 17	71.01000 +0.10	71.11	70.36	70.58	444,754
06 Jan 17	70.91000 +0.22	71.55	70.00	70.25	359,905
05 Jan 17	70.69000 +0.39	70.83	70.12	70.36	796,893
04 Jan 17	70.30000 +1.12	70.48	69.15	69.15	219,112
03 Jan 17	69.18000 -0.84	70.28	68.76	70.02	346,883
30 Dec 16	70.02000 -0.05	70.29	69.69	70.16	254,220
29 Dec 16	70.07000 +0.40	70.14	69.75	69.89	276,919
28 Dec 16	69.67000 +0.21	70.38	69.17	69.34	211,613
27 Dec 16	69.46000 +0.31	69.74	69.08	69.59	113,111
23 Dec 16	69.15000 -0.30	69.69	68.95	69.28	85,335
22 Dec 16	69.45000 -0.37	70.15	69.22	70.15	104,998
21 Dec 16	69.82000 -0.71	70.75	69.82	70.33	312,175
20 Dec 16	70.53000 +0.29	70.53	69.88	70.47	242,420
19 Dec 16	70.24000 +1.10	70.25	69.51	69.51	183,980
16 Dec 16	69.14000 -0.07	69.75	69.07	69.55	576,438
15 Dec 16	69.21000 +0.11	70.02	68.61	69.31	254,919
14 Dec 16	69.10000 -0.38	69.86	69.04	69.54	197,144
13 Dec 16	69.48000 -0.68	70.70	69.43	70.24	357,209
12 Dec 16	70.16000 -0.74	70.58	69.89	70.58	292,229
09 Dec 16	70.90000 -0.29	71.35	70.64	71.20	322,524
08 Dec 16	71.19000 +1.33	71.32	69.71	70.00	305,426
07 Dec 16	69.86000 +0.66	70.12	69.06	69.07	163,963
06 Dec 16	69.20000 +0.18	69.64	68.51	68.94	206,879
05 Dec 16	69.02000 +0.69	69.32	68.34	68.45	332,540
02 Dec 16	68.33000 +0.68	68.54	66.99	67.73	454,530
01 Dec 16	67.65000 -1.17	68.75	67.35	68.52	319,290
30 Nov 16	68.82000 -0.98	70.22	68.79	69.95	221,442
29 Nov 16	69.80000 -0.12	70.48	69.54	70.23	267,177
28 Nov 16	69.92000 -0.24	70.40	69.72	70.04	187,339
25 Nov 16	70.16000 +0.05	70.93	69.76	70.30	226,872
23 Nov 16	70.11000 +0.28	70.33	69.67	69.99	243,487
22 Nov 16	69.83000 -2.47	71.09	69.80	70.46	1,008,823
21 Nov 16	72.30000 +0.97	72.30	71.00	71.65	350,981
18 Nov 16	71.33000 +1.21	71.42	70.28	70.28	153,919
17 Nov 16	70.12000 -0.68	71.51	69.92	70.79	312,960
16 Nov 16	70.80000 +0.05	71.28	70.11	70.59	281,612
15 Nov 16	70.75000 -1.11	71.80	70.57	71.80	201,393
14 Nov 16	71.86000 +0.14	72.80	71.50	72.00	275,596
11 Nov 16	71.72000 +1.83	72.06	69.87	70.00	582,812
10 Nov 16	69.89000 +3.52	69.99	67.35	68.00	610,591
09 Nov 16	66.37000 +2.51	66.54	62.54	63.25	361,598
08 Nov 16	63.86000 +0.23	64.08	63.20	63.46	374,992
07 Nov 16	63.63000 +0.53	64.02	62.89	63.64	393,157
04 Nov 16	63.10000 +0.33	64.17	62.65	62.93	485,563
03 Nov 16	62.77000 +0.03	63.57	62.53	62.68	504,296
02 Nov 16	62.74000 -3.45	64.02	59.00	59.00	1,439,100
01 Nov 16	66.19000 -0.72	66.80	65.93	66.72	185,325
31 Oct 16	66.91000 +0.38	67.09	66.20	66.67	208,127
28 Oct 16	66.53000 -0.43	67.24	66.44	66.80	103,674
27 Oct 16	66.96000 -0.03	67.37	66.49	67.37	136,318
26 Oct 16	66.99000 -0.20	67.25	66.62	66.98	257,875
25 Oct 16	67.19000 -0.11	67.93	67.02	67.27	326,529
24 Oct 16	67.30000 +0.71	67.82	66.87	67.00	294,214
21 Oct 16	66.59000 +0.41	66.83	65.62	65.62	91,595
20 Oct 16	66.18000 -0.62	66.51	65.51	66.26	124,506
19 Oct 16	66.80000 +1.57	66.96	65.74	65.82	173,160
18 Oct 16	65.23000 +0.62	65.38	64.93	64.98	115,603
17 Oct 16	64.61000 -0.60	65.18	64.54	65.00	195,741
14 Oct 16	65.21000 -0.83	66.24	65.18	65.77	202,355
13 Oct 16	66.04000 -0.14	66.37	65.16	65.77	151,254
12 Oct 16	66.18000 +0.16	66.43	65.77	66.08	103,048
11 Oct 16	66.02000 +0.04	66.30	65.82	65.99	140,561
10 Oct 16	65.98000 +0.67	66.07	65.54	65.66	117,579
07 Oct 16	65.31000 -0.77	66.08	65.16	65.97	119,314
06 Oct 16	66.08000 -0.18	66.67	65.99	66.15	106,217
05 Oct 16	66.26000 -0.36	67.11	66.23	66.78	121,136
04 Oct 16	66.62000 -0.07	66.95	66.34	66.68	69,036
03 Oct 16	66.69000 -0.20	67.18	66.61	66.63	187,721
30 Sep 16	66.89000 +0.80	67.25	65.99	66.38	313,057
29 Sep 16	66.09000 -0.45	66.75	65.98	66.75	133,666
28 Sep 16	66.54000 -0.14	66.79	66.38	66.56	99,369
27 Sep 16	66.68000 -0.28	67.00	66.59	66.75	240,174
26 Sep 16	66.96000 -0.80	67.86	66.94	67.79	137,014
23 Sep 16	67.76000 -0.49	68.59	67.65	68.25	255,524
22 Sep 16	68.25000 +0.78	68.50	67.53	67.77	136,963
21 Sep 16	67.47000 +0.62	67.66	66.35	67.02	169,878
20 Sep 16	66.85000 -0.49	67.72	66.74	67.59	152,760
19 Sep 16	67.34000 -0.42	67.95	67.00	67.74	167,424
16 Sep 16	67.76000 -0.58	68.46	67.52	68.46	298,348
15 Sep 16	68.34000 +0.69	68.36	66.48	67.47	119,142
14 Sep 16	67.65000 +0.00	68.27	67.47	67.73	112,815
13 Sep 16	67.65000 -0.89	68.67	67.21	67.94	156,732
12 Sep 16	68.54000 +0.53	68.55	67.59	67.93	139,329
09 Sep 16	68.01000 -0.23	68.38	67.45	68.00	186,100
08 Sep 16	68.24000 -0.53	68.72	68.15	68.72	103,020
07 Sep 16	68.77000 +0.40	69.02	68.08	68.35	284,694
06 Sep 16	68.37000 -0.11	68.79	68.08	68.79	98,343
02 Sep 16	68.48000 +0.45	68.59	67.77	68.39	183,475
01 Sep 16	68.03000 -0.13	68.29	67.59	67.92	147,036
31 Aug 16	68.16000 +0.10	68.50	67.64	68.16	166,378
30 Aug 16	68.06000 -0.49	68.68	67.67	68.68	119,222
29 Aug 16	68.55000 +0.11	68.91	68.41	68.77	114,331
26 Aug 16	68.44000 -0.26	69.10	68.09	68.44	153,816
25 Aug 16	68.70000 -0.12	69.11	68.33	68.49	144,718
24 Aug 16	68.82000 -0.99	69.73	68.45	69.73	353,484
23 Aug 16	69.81000 +0.70	69.95	69.05	69.36	310,113
22 Aug 16	69.11000 +1.49	69.23	67.32	67.33	259,153
19 Aug 16	67.62000 +0.34	67.80	66.84	67.22	170,012
18 Aug 16	67.28000 -0.02	67.69	67.06	67.39	198,095
17 Aug 16	67.30000 -0.20	67.82	66.85	67.28	191,631
16 Aug 16	67.50000 -0.78	68.35	67.46	68.22	366,278
15 Aug 16	68.28000 +2.96	68.30	66.24	67.00	433,513
12 Aug 16	65.32000 -0.07	65.39	65.02	65.31	114,451
11 Aug 16	65.39000 +0.15	65.54	64.99	65.25	151,363
10 Aug 16	65.24000 -1.06	66.35	65.10	66.25	217,516
09 Aug 16	66.30000 +0.43	66.65	65.41	65.75	217,836
08 Aug 16	65.87000 -0.05	66.51	65.58	65.93	234,279
05 Aug 16	65.92000 +2.02	67.54	63.68	63.90	641,395
04 Aug 16	63.90000 -1.30	65.35	63.40	64.00	804,084
03 Aug 16	65.20000 -0.33	65.73	65.15	65.69	236,102
02 Aug 16	65.53000 -1.12	66.56	65.23	66.56	315,366
01 Aug 16	66.65000 -0.42	67.43	66.40	67.01	244,894
29 Jul 16	67.07000 -0.53	67.89	67.00	67.63	271,478
28 Jul 16	67.60000 +0.11	67.87	67.17	67.58	116,716
27 Jul 16	67.49000 -0.36	67.69	66.82	67.69	81,467
26 Jul 16	67.85000 +0.56	67.94	66.98	67.37	180,629
25 Jul 16	67.29000 -0.54	68.05	67.21	67.83	132,226
22 Jul 16	67.83000 +0.53	68.05	67.51	67.57	130,348
21 Jul 16	67.30000 -0.55	68.00	67.19	67.94	116,712
20 Jul 16	67.85000 -0.07	68.21	67.75	67.80	138,884
19 Jul 16	67.92000 +0.20	68.09	67.56	67.59	127,828
18 Jul 16	67.72000 +0.30	67.94	67.58	67.58	145,829
15 Jul 16	67.42000 -0.25	67.99	67.17	67.99	87,701
14 Jul 16	67.67000 +0.39	68.26	67.47	67.90	163,922
13 Jul 16	67.28000 -0.57	68.22	67.18	67.76	173,479
12 Jul 16	67.85000 +0.51	68.07	67.22	67.60	231,484
11 Jul 16	67.34000 -0.12	68.03	67.28	67.74	201,782
08 Jul 16	67.46000 +1.04	68.00	66.58	66.76	362,514
07 Jul 16	66.42000 -0.18	67.18	66.42	66.64	237,639
06 Jul 16	66.60000 -0.15	67.10	66.36	66.57	275,913
05 Jul 16	66.75000 +0.38	67.04	66.01	66.03	199,139
01 Jul 16	66.37000 +0.06	66.94	65.83	66.00	237,980
30 Jun 16	66.31000 +1.69	66.33	64.39	64.52	282,024
29 Jun 16	64.62000 +0.13	65.28	64.22	65.07	189,524
28 Jun 16	64.49000 +0.25	65.11	63.78	64.97	263,198
27 Jun 16	64.24000 -0.74	64.70	63.34	64.70	252,181
24 Jun 16	64.98000 -1.21	65.90	63.37	64.21	1,034,188
23 Jun 16	66.19000 +0.23	66.22	65.41	66.00	304,466
22 Jun 16	65.96000 -1.13	67.20	65.82	67.20	180,882
21 Jun 16	67.09000 -0.01	67.44	66.83	66.91	146,605
20 Jun 16	67.10000 +2.29	67.11	65.11	65.12	357,852
17 Jun 16	64.81000 -0.99	65.94	64.79	65.94	468,119
16 Jun 16	65.80000 +0.43	65.86	64.81	65.35	190,293
15 Jun 16	65.37000 +0.25	65.58	64.63	65.02	230,568
14 Jun 16	65.12000 +0.13	65.50	64.66	64.93	308,480
13 Jun 16	64.99000 +0.05	65.78	64.84	65.03	227,476
10 Jun 16	64.94000 -0.39	65.97	64.74	64.99	224,590
09 Jun 16	65.33000 +0.12	65.65	65.00	65.00	190,998
08 Jun 16	65.21000 -0.09	65.42	64.41	65.15	226,322
07 Jun 16	65.30000 -0.36	65.89	64.87	65.45	174,899
06 Jun 16	65.66000 +0.23	66.00	65.33	65.72	120,330
03 Jun 16	65.43000 +0.03	65.70	64.32	65.27	166,258
02 Jun 16	65.40000 +0.23	65.65	64.86	64.86	148,832
01 Jun 16	65.17000 +0.38	65.18	64.40	64.64	224,662
31 May 16	64.79000 -0.29	65.29	64.49	64.87	179,868
27 May 16	65.08000 +0.81	65.18	64.14	64.14	122,645
26 May 16	64.27000 -0.12	64.55	63.84	64.37	229,694
25 May 16	64.39000 -0.79	65.37	64.02	65.15	264,625
24 May 16	65.18000 +0.97	65.34	64.25	64.25	188,960
23 May 16	64.21000 -0.23	64.89	64.16	64.26	188,274
20 May 16	64.44000 -0.06	65.07	64.14	64.72	156,233
19 May 16	64.50000 +0.09	64.75	63.15	64.18	159,169
18 May 16	64.41000 +0.61	64.67	63.64	63.74	192,892
17 May 16	63.80000 -1.77	65.59	63.39	65.59	314,451
16 May 16	65.57000 -0.25	66.05	65.07	65.90	302,181
13 May 16	65.82000 +0.07	66.11	64.14	66.05	889,503
12 May 16	65.75000 +0.53	66.10	65.04	65.56	119,158
11 May 16	65.22000 -0.60	66.28	65.14	65.42	110,142
10 May 16	65.82000 +0.06	66.53	65.40	66.12	151,862
09 May 16	65.76000 +1.22	66.88	64.11	64.73	230,711
06 May 16	64.54000 -0.25	65.35	64.02	64.69	326,004
05 May 16	64.79000 -1.21	66.36	64.65	66.02	268,635
04 May 16	66.00000 +0.70	67.00	64.73	64.91	280,108
03 May 16	65.30000 -0.88	66.57	65.11	65.62	187,576
02 May 16	66.18000 +0.56	66.22	65.37	65.72	145,067
29 Apr 16	65.62000 -0.37	66.28	65.17	66.10	139,119
28 Apr 16	65.99000 -0.27	66.53	65.73	66.12	152,195
27 Apr 16	66.26000 +0.63	66.48	65.44	65.50	147,829
26 Apr 16	65.63000 +1.08	65.84	64.52	64.55	193,408
25 Apr 16	64.55000 -0.08	64.63	64.08	64.42	293,192
22 Apr 16	64.63000 +0.13	65.06	64.01	64.23	208,487
21 Apr 16	64.50000 +0.05	64.60	63.78	64.25	114,254
20 Apr 16	64.45000 -0.39	64.73	63.44	64.68	124,533
19 Apr 16	64.84000 -0.48	65.44	64.48	65.44	197,666
18 Apr 16	65.32000 +0.22	65.39	64.81	64.81	180,058
15 Apr 16	65.10000 -0.08	65.40	64.54	65.04	232,829
14 Apr 16	65.18000 +0.25	65.25	64.47	65.19	161,407
13 Apr 16	64.93000 +0.89	64.97	64.05	64.38	91,032
12 Apr 16	64.04000 +0.24	64.40	63.73	63.80	100,128
11 Apr 16	63.80000 -0.35	64.44	63.73	64.25	141,317
08 Apr 16	64.15000 +0.28	64.66	63.70	64.08	89,981
07 Apr 16	63.87000 -0.77	64.44	63.48	64.44	156,620
06 Apr 16	64.64000 +1.22	64.77	63.34	63.34	169,027
05 Apr 16	63.42000 -0.74	64.08	63.21	63.56	179,520
04 Apr 16	64.16000 -0.51	64.83	64.02	64.83	137,633
01 Apr 16	64.67000 -0.11	64.97	63.91	64.15	168,131
31 Mar 16	64.78000 +1.53	64.86	62.92	63.16	515,140
30 Mar 16	63.25000 -0.25	63.94	62.64	63.54	267,463
29 Mar 16	63.50000 +0.87	63.62	62.64	62.72	233,407
28 Mar 16	62.63000 -1.35	63.91	62.30	63.79	216,254
24 Mar 16	63.98000 +0.65	64.04	63.15	63.24	139,416
23 Mar 16	63.33000 +0.01	63.69	62.97	63.28	133,323
22 Mar 16	63.32000 -0.54	64.15	63.06	63.38	143,246
21 Mar 16	63.86000 -0.07	64.26	63.39	63.52	200,320
18 Mar 16	63.93000 -1.02	65.32	63.76	65.27	266,674
17 Mar 16	64.95000 -0.05	65.37	64.48	64.84	229,771
16 Mar 16	65.00000 +0.77	65.29	63.95	63.95	150,768
15 Mar 16	64.23000 +0.44	65.39	63.08	63.35	327,755
14 Mar 16	63.79000 -0.20	64.33	63.19	63.67	146,796
11 Mar 16	63.99000 -0.24	65.10	63.61	64.86	219,111
10 Mar 16	64.23000 +0.06	64.72	63.30	64.17	206,602
09 Mar 16	64.17000 +0.07	64.99	63.91	64.28	146,643
08 Mar 16	64.10000 -0.59	65.07	63.67	64.38	182,767
07 Mar 16	64.69000 +0.14	64.90	63.86	64.07	230,877
04 Mar 16	64.55000 +0.18	64.55	63.50	64.40	125,274
03 Mar 16	64.37000 -0.29	64.71	63.65	64.58	163,873
02 Mar 16	64.66000 +0.41	65.16	63.97	64.13	191,030
01 Mar 16	64.25000 +0.88	64.46	63.51	63.85	220,495
29 Feb 16	63.37000 -0.53	63.98	63.19	63.81	174,530
26 Feb 16	63.90000 -0.65	64.78	63.48	64.66	194,422
25 Feb 16	64.55000 +0.83	64.88	63.69	64.00	112,102
24 Feb 16	63.72000 +0.64	64.19	61.96	62.37	155,687
23 Feb 16	63.08000 -0.79	63.60	62.53	63.39	137,704
22 Feb 16	63.87000 -0.31	64.96	63.51	64.63	143,975
19 Feb 16	64.18000 +0.89	64.90	62.96	63.23	283,235
18 Feb 16	63.29000 -1.32	64.76	63.14	64.54	142,561
17 Feb 16	64.61000 +0.43	64.97	63.91	64.55	315,309
16 Feb 16	64.18000 +1.52	64.95	62.69	63.01	346,237
12 Feb 16	62.66000 -0.35	64.27	62.09	63.44	228,078
11 Feb 16	63.01000 +0.95	63.50	61.33	61.48	347,813
10 Feb 16	62.06000 +0.22	63.68	61.59	62.16	455,198
09 Feb 16	61.84000 -0.46	66.19	60.73	62.94	681,752
08 Feb 16	62.30000 -1.73	64.32	61.54	63.82	688,830
05 Feb 16	64.03000 -2.21	66.80	63.90	66.03	439,906
04 Feb 16	66.24000 -1.68	67.83	65.77	67.58	196,753
03 Feb 16	67.92000 -0.52	69.60	66.88	69.60	220,186
02 Feb 16	68.44000 -1.18	69.86	67.97	69.06	267,156
01 Feb 16	69.62000 -0.55	70.59	69.04	70.21	234,548
29 Jan 16	70.17000 +3.90	70.25	66.30	66.58	442,895
28 Jan 16	66.27000 +0.25	67.36	65.92	66.60	175,054
27 Jan 16	66.02000 -0.19	67.40	65.63	65.92	192,711
26 Jan 16	66.21000 -0.29	66.89	65.31	66.67	208,837
25 Jan 16	66.50000 -0.04	66.76	65.53	66.58	245,978
22 Jan 16	66.54000 +2.57	66.56	64.53	64.57	286,487
21 Jan 16	63.97000 -0.54	64.75	63.57	64.66	247,394
20 Jan 16	64.51000 +1.05	65.01	62.34	62.34	411,502
19 Jan 16	63.46000 +0.27	64.18	62.99	63.53	224,947
15 Jan 16	63.19000 -0.41	63.51	61.72	62.34	304,823
14 Jan 16	63.60000 +3.01	63.78	60.77	60.77	278,555
13 Jan 16	60.59000 -1.62	62.41	60.18	62.40	163,366
12 Jan 16	62.21000 -0.62	63.38	61.90	63.38	238,698
11 Jan 16	62.83000 +0.95	63.23	61.99	62.28	154,142
08 Jan 16	61.88000 -0.64	62.93	61.72	62.78	220,702
07 Jan 16	62.52000 -2.34	64.17	62.34	64.02	157,671
06 Jan 16	64.86000 -0.39	66.07	64.56	64.58	168,108
05 Jan 16	65.25000 +0.49	65.89	64.63	64.91	150,553
04 Jan 16	64.76000 -2.04	65.75	64.51	65.60	265,979
31 Dec 15	66.80000 -0.78	67.60	66.63	67.26	243,994
30 Dec 15	67.58000 -0.79	68.69	67.51	68.20	123,966
29 Dec 15	68.37000 +1.05	68.69	67.27	67.63	200,311
28 Dec 15	67.32000 +0.52	67.45	66.14	66.47	127,342
24 Dec 15	66.80000 -0.15	67.57	65.28	67.40	130,990
23 Dec 15	66.95000 +3.76	67.20	63.38	63.38	274,868
22 Dec 15	63.19000 -0.26	63.67	62.99	63.67	197,133
21 Dec 15	63.45000 -0.01	64.19	63.00	63.79	197,252
18 Dec 15	63.46000 -1.30	64.43	62.88	64.43	374,324
17 Dec 15	64.76000 -0.53	65.68	64.67	65.52	143,284
16 Dec 15	65.29000 +0.97	65.62	63.93	64.68	191,216
15 Dec 15	64.32000 +0.08	65.23	64.11	64.60	197,582
14 Dec 15	64.24000 +0.09	64.65	63.55	63.88	170,395
11 Dec 15	64.15000 -1.23	65.37	63.80	64.36	101,536
10 Dec 15	65.38000 +0.61	66.05	64.26	64.72	131,201
09 Dec 15	64.77000 -0.51	65.17	63.97	65.03	131,189
08 Dec 15	65.28000 -0.35	65.80	64.86	65.34	77,473
07 Dec 15	65.63000 -0.46	66.12	65.29	66.09	154,634
04 Dec 15	66.09000 +0.71	66.13	65.04	65.38	176,362
03 Dec 15	65.38000 -0.58	66.63	65.14	66.18	236,016
02 Dec 15	65.96000 -0.74	66.87	65.88	66.74	127,918
01 Dec 15	66.70000 +0.37	66.92	66.11	66.66	137,507
30 Nov 15	66.33000 -1.66	68.25	66.09	68.19	295,190
27 Nov 15	67.99000 -0.59	68.90	67.93	68.63	406,392
25 Nov 15	68.58000 +1.64	69.09	66.94	67.00	301,751
24 Nov 15	66.94000 +0.94	67.00	65.11	65.56	193,179
23 Nov 15	66.00000 +1.01	66.37	64.35	65.00	287,957
20 Nov 15	64.99000 -0.31	66.31	64.61	65.63	174,700
19 Nov 15	65.30000 +0.42	65.38	63.03	63.30	1,150,930
18 Nov 15	64.88000 +1.07	65.03	63.30	64.00	163,146
17 Nov 15	63.81000 +1.23	63.90	61.94	62.61	216,443
16 Nov 15	62.58000 +0.60	62.73	61.75	61.96	93,699
13 Nov 15	61.98000 -0.51	62.75	61.48	62.17	135,780
12 Nov 15	62.49000 -0.84	64.14	62.33	63.19	130,082
11 Nov 15	63.33000 -0.52	64.24	63.31	64.00	59,807
10 Nov 15	63.85000 +0.56	64.25	62.89	63.14	147,188
09 Nov 15	63.29000 -1.25	64.77	62.77	64.64	195,986
06 Nov 15	64.54000 +3.22	66.00	59.85	60.10	469,070
05 Nov 15	61.32000 -0.65	62.49	60.96	62.06	303,914
04 Nov 15	61.97000 -0.09	62.33	61.15	62.31	591,714
03 Nov 15	62.06000 -1.87	63.80	61.98	63.80	360,879
02 Nov 15	63.93000 -0.09	64.72	63.63	64.12	103,312
30 Oct 15	64.02000 -0.52	64.93	63.62	64.42	86,131
29 Oct 15	64.54000 +0.01	64.82	63.87	64.32	69,341
28 Oct 15	64.53000 +0.94	64.81	63.51	63.80	159,203
27 Oct 15	63.59000 -0.85	64.64	63.44	64.29	101,067
26 Oct 15	64.44000 -0.58	65.62	64.34	65.00	102,628
23 Oct 15	65.02000 +2.06	65.02	62.90	63.30	123,678
22 Oct 15	62.96000 +0.56	63.04	61.31	62.41	172,704
21 Oct 15	62.40000 -2.24	64.84	62.26	64.80	128,187
20 Oct 15	64.64000 +0.52	64.74	63.99	63.99	108,093
19 Oct 15	64.12000 -0.61	64.60	62.94	64.54	83,284
16 Oct 15	64.73000 +0.25	65.00	63.87	64.59	104,048
15 Oct 15	64.48000 +1.67	64.52	62.60	63.01	172,705
14 Oct 15	62.81000 -0.85	64.22	62.70	63.60	131,813
13 Oct 15	63.66000 -0.58	64.03	63.55	63.93	132,830
12 Oct 15	64.24000 +0.39	64.88	63.95	64.02	382,255
09 Oct 15	63.85000 -0.62	64.86	63.63	64.53	155,668
08 Oct 15	64.47000 -0.71	65.00	64.39	64.89	153,681
07 Oct 15	65.18000 +1.28	65.28	64.07	64.18	99,782
06 Oct 15	63.90000 -0.90	64.95	63.64	64.87	88,224
05 Oct 15	64.80000 +1.29	65.00	63.90	64.00	99,858
02 Oct 15	63.51000 -0.41	63.66	62.13	63.56	129,298
01 Oct 15	63.92000 -0.32	64.40	63.22	64.23	102,668
30 Sep 15	64.24000 +0.55	64.48	63.14	64.22	326,828
29 Sep 15	63.69000 -0.82	64.85	63.42	64.76	180,685
28 Sep 15	64.51000 -0.75	65.25	64.35	65.02	207,560
25 Sep 15	65.26000 +0.49	66.52	65.02	65.10	276,450
24 Sep 15	64.77000 -0.01	65.18	64.09	64.18	207,312
23 Sep 15	64.78000 +0.27	65.05	64.17	64.73	76,143
22 Sep 15	64.51000 -0.59	64.89	63.85	64.54	109,034
21 Sep 15	65.10000 +0.78	65.91	64.53	64.89	98,661
18 Sep 15	64.32000 -0.46	65.62	63.90	64.15	213,891
17 Sep 15	64.78000 -0.77	66.31	64.66	65.68	215,447
16 Sep 15	65.55000 -0.36	66.39	65.26	66.22	163,207
15 Sep 15	65.91000 +1.41	66.29	64.87	65.02	199,414
14 Sep 15	64.50000 -0.38	65.34	64.23	65.04	98,904
11 Sep 15	64.88000 +0.35	65.42	62.87	64.17	188,639
10 Sep 15	64.53000 -0.37	65.02	63.98	64.90	164,126
09 Sep 15	64.90000 -0.10	66.17	64.27	65.30	246,380
08 Sep 15	65.00000 +1.52	65.18	63.78	64.36	177,354
04 Sep 15	63.48000 -0.59	63.93	63.14	63.44	114,308
03 Sep 15	64.07000 +2.29	64.52	61.36	61.78	350,820
02 Sep 15	61.78000 +1.37	61.92	60.70	61.50	150,323
01 Sep 15	60.41000 -0.71	61.18	60.18	60.23	200,765
31 Aug 15	61.12000 -0.67	62.43	61.05	61.53	103,257
28 Aug 15	61.79000 -0.14	61.86	60.86	61.82	111,868
27 Aug 15	61.93000 +0.71	61.98	60.63	61.46	136,389
26 Aug 15	61.22000 +1.25	61.40	59.49	60.35	164,360
25 Aug 15	59.97000 +0.63	61.03	59.68	60.77	227,435
24 Aug 15	59.34000 -2.10	60.45	58.19	59.43	325,148
21 Aug 15	61.44000 -0.53	62.37	60.30	60.99	190,439
20 Aug 15	61.97000 -0.72	62.43	61.52	62.11	117,136
19 Aug 15	62.69000 -0.08	63.10	62.39	62.57	126,048
18 Aug 15	62.77000 -0.04	63.01	62.35	62.86	179,716
17 Aug 15	62.81000 +0.32	62.86	61.45	62.47	174,994
14 Aug 15	62.49000 +0.44	62.53	61.31	61.77	216,418
13 Aug 15	62.05000 +0.03	62.63	61.74	62.41	162,545
12 Aug 15	62.02000 +0.57	62.22	60.84	61.12	308,908
11 Aug 15	61.45000 -0.63	61.73	60.81	61.34	787,425
10 Aug 15	62.08000 +0.10	62.57	60.80	62.05	268,076
07 Aug 15	61.98000 -0.62	62.47	61.12	62.27	138,474
06 Aug 15	62.60000 -0.70	64.05	61.15	63.03	251,266
05 Aug 15	63.30000 +2.05	66.06	62.20	63.41	214,732
04 Aug 15	61.25000 +0.98	61.44	59.87	60.30	186,398
03 Aug 15	60.27000 +0.03	60.78	59.44	60.32	98,371
31 Jul 15	60.24000 +0.17	60.98	60.07	60.31	86,202
30 Jul 15	60.07000 +0.25	60.39	59.35	59.61	88,335
29 Jul 15	59.82000 +1.11	60.10	58.52	58.66	98,056
28 Jul 15	58.71000 +0.07	59.17	58.08	58.59	161,089
27 Jul 15	58.64000 +0.39	58.92	57.33	58.14	114,141
24 Jul 15	58.25000 -0.82	59.17	58.13	58.93	156,146
23 Jul 15	59.07000 -0.56	59.98	58.82	59.82	90,513
22 Jul 15	59.63000 -0.13	60.00	59.52	59.66	167,990
21 Jul 15	59.76000 -0.66	60.55	59.52	60.36	97,787
20 Jul 15	60.42000 -0.22	60.93	60.34	60.87	101,615
17 Jul 15	60.64000 -0.13	60.85	59.74	60.85	76,427
16 Jul 15	60.77000 +0.75	61.00	60.30	60.38	96,415
15 Jul 15	60.02000 +0.89	60.19	58.89	59.35	112,619
14 Jul 15	59.13000 +0.10	59.27	58.73	59.15	114,911
13 Jul 15	59.03000 -0.06	59.82	58.98	59.59	84,656
10 Jul 15	59.09000 +1.17	59.29	58.27	58.50	116,054
09 Jul 15	57.92000 +0.00	58.91	57.86	58.29	123,164
08 Jul 15	57.92000 -0.03	58.12	57.46	57.59	188,429
07 Jul 15	57.95000 +0.10	58.10	57.02	58.10	141,468
06 Jul 15	57.85000 +0.22	58.17	56.76	56.98	172,124
02 Jul 15	57.63000 -0.16	58.05	57.10	58.05	123,288
01 Jul 15	57.79000 -0.01	58.41	57.66	58.19	182,497
30 Jun 15	57.80000 +0.41	58.02	57.50	57.90	196,212
29 Jun 15	57.39000 -0.97	58.50	57.11	57.91	242,894
26 Jun 15	58.36000 -0.59	59.24	58.10	58.99	798,300
25 Jun 15	58.95000 -0.39	59.58	58.56	59.35	177,604
24 Jun 15	59.34000 -0.57	59.96	58.92	59.94	156,305
23 Jun 15	59.91000 -0.09	60.00	59.42	60.00	181,071
22 Jun 15	60.00000 +0.69	60.00	59.45	59.66	151,521
19 Jun 15	59.31000 -0.10	59.55	58.93	59.55	321,564
18 Jun 15	59.41000 +1.21	59.64	58.30	58.30	259,513
17 Jun 15	58.20000 +0.46	58.47	58.00	58.03	179,792
16 Jun 15	57.74000 +0.62	57.88	56.83	57.04	266,143
15 Jun 15	57.12000 -0.06	57.17	56.36	57.01	102,866
12 Jun 15	57.18000 -0.08	57.42	56.56	57.10	73,241
11 Jun 15	57.26000 +0.28	57.43	56.87	57.14	77,282
10 Jun 15	56.98000 +0.48	57.30	56.62	56.79	98,393
09 Jun 15	56.50000 -0.15	56.82	56.26	56.72	139,583
08 Jun 15	56.65000 +0.54	56.73	55.91	55.96	236,198
05 Jun 15	56.11000 +0.04	56.37	55.87	56.02	165,087
04 Jun 15	56.07000 -0.38	56.43	55.83	56.14	113,847
03 Jun 15	56.45000 +0.56	56.75	55.73	55.89	102,217
02 Jun 15	55.89000 +0.04	55.99	55.49	55.84	149,600
01 Jun 15	55.85000 +0.18	56.00	55.65	55.95	187,507
29 May 15	55.67000 +0.19	55.89	55.58	55.75	211,652
28 May 15	55.48000 -0.39	55.85	55.10	55.78	640,673
27 May 15	55.87000 +1.13	55.91	54.29	54.75	222,820
26 May 15	54.74000 -0.14	54.87	54.02	54.49	173,913
22 May 15	54.88000 +0.08	54.98	54.53	54.55	183,376
21 May 15	54.80000 -0.21	55.23	54.36	55.01	127,726
20 May 15	55.01000 +0.54	55.27	54.08	54.50	198,639
19 May 15	54.47000 +0.66	54.50	53.18	53.90	159,922
18 May 15	53.81000 +0.72	53.82	52.96	53.13	117,588
15 May 15	53.09000 -0.02	53.62	52.72	53.22	115,334
14 May 15	53.11000 +0.31	53.23	52.39	52.79	162,082
13 May 15	52.80000 -0.04	53.11	52.21	52.93	71,329
12 May 15	52.84000 -0.34	53.30	52.14	52.83	99,381
11 May 15	53.18000 -0.07	53.87	53.13	53.19	151,816
08 May 15	53.25000 -0.18	54.31	53.01	53.93	145,225
07 May 15	53.43000 -0.76	54.55	53.31	54.31	143,133
06 May 15	54.19000 +0.24	54.26	53.36	53.61	154,325
05 May 15	53.95000 +0.06	54.56	53.55	54.52	202,172
04 May 15	53.89000 -0.16	54.50	53.30	53.63	152,362
01 May 15	54.05000 +3.77	54.46	48.89	48.90	369,300
30 Apr 15	50.28000 -0.56	50.96	50.04	50.75	159,811
29 Apr 15	50.84000 +0.09	51.26	50.68	50.75	184,296
28 Apr 15	50.75000 -0.15	51.40	50.72	51.06	229,872
27 Apr 15	50.90000 -0.62	51.74	50.78	51.50	157,581
24 Apr 15	51.52000 -0.37	52.17	51.13	51.78	201,689
23 Apr 15	51.89000 +0.29	52.29	51.35	51.61	185,588
22 Apr 15	51.60000 -0.16	52.12	51.22	51.69	126,694
21 Apr 15	51.76000 +0.26	52.07	51.30	51.50	136,779
20 Apr 15	51.50000 +0.51	51.67	51.00	51.12	113,425
17 Apr 15	50.99000 -0.88	51.77	50.77	51.54	271,668
16 Apr 15	51.87000 +0.10	52.00	51.00	51.86	111,894
15 Apr 15	51.77000 -0.08	52.27	51.45	51.77	93,775
14 Apr 15	51.85000 +0.06	52.03	51.00	51.56	73,014
13 Apr 15	51.79000 -0.27	52.30	51.59	52.14	71,080
10 Apr 15	52.06000 +0.17	52.31	51.80	52.14	109,912
09 Apr 15	51.89000 -0.39	52.54	51.78	52.40	102,138
08 Apr 15	52.28000 +0.06	52.58	51.94	51.94	76,318
07 Apr 15	52.22000 -0.04	52.30	51.89	52.13	81,722
06 Apr 15	52.26000 +0.12	52.58	51.77	51.78	73,476
02 Apr 15	52.14000 +0.09	52.51	51.90	52.15	82,863
01 Apr 15	52.05000 +0.78	52.07	50.28	50.79	120,372
31 Mar 15	51.27000 -0.63	52.00	51.05	51.70	320,953
30 Mar 15	51.90000 +0.21	52.17	51.44	51.72	166,985
27 Mar 15	51.69000 +0.06	51.82	50.98	51.53	196,842
26 Mar 15	51.63000 +0.37	51.80	50.77	51.17	130,783
25 Mar 15	51.26000 -1.43	52.50	51.14	52.50	116,405
24 Mar 15	52.69000 +0.73	52.75	51.76	52.09	125,020
23 Mar 15	51.96000 -0.23	52.60	51.73	51.92	248,403
20 Mar 15	52.19000 -0.38	52.99	51.99	52.75	637,646
19 Mar 15	52.57000 +0.20	52.79	52.01	52.01	125,989
18 Mar 15	52.37000 -0.12	52.80	51.96	52.39	111,075
17 Mar 15	52.49000 -0.30	53.05	51.57	52.75	195,450
16 Mar 15	52.79000 +0.46	53.00	52.33	52.71	127,093
13 Mar 15	52.33000 -0.53	52.90	51.71	52.90	153,438
12 Mar 15	52.86000 +1.73	53.19	51.56	51.91	298,108
11 Mar 15	51.13000 +0.18	51.40	50.91	50.95	115,914
10 Mar 15	50.95000 -0.01	51.29	50.03	50.74	238,230
09 Mar 15	50.96000 +0.81	51.31	50.11	50.21	223,859
06 Mar 15	50.15000 +0.22	50.25	49.00	49.44	142,111
05 Mar 15	49.93000 -0.22	50.58	49.76	50.30	128,276
04 Mar 15	50.15000 +0.15	50.99	49.58	49.68	194,983
03 Mar 15	50.00000 -0.69	50.53	49.66	50.42	275,436
02 Mar 15	50.69000 -0.01	50.99	50.19	50.44	154,327
27 Feb 15	50.70000 -0.03	51.11	50.11	50.52	200,370
26 Feb 15	50.73000 +0.23	50.87	50.27	50.35	141,159
25 Feb 15	50.50000 -0.02	50.79	50.23	50.61	117,272
24 Feb 15	50.52000 -0.13	50.68	50.13	50.53	162,640
23 Feb 15	50.65000 +0.15	50.77	49.87	50.34	182,851
20 Feb 15	50.50000 -0.28	50.78	50.16	50.74	92,800
19 Feb 15	50.78000 +0.87	50.79	49.93	49.96	158,930
18 Feb 15	49.91000 +0.67	50.33	49.04	49.34	258,697
17 Feb 15	49.24000 -0.95	50.33	48.96	50.33	154,603
13 Feb 15	50.19000 +1.15	51.10	49.17	49.17	333,905
12 Feb 15	49.04000 -0.38	49.91	49.00	49.69	161,791
11 Feb 15	49.42000 +0.24	49.68	48.91	49.11	92,601
10 Feb 15	49.18000 +0.26	49.45	48.22	49.08	93,129
09 Feb 15	48.92000 -0.43	49.46	48.64	49.24	72,039
06 Feb 15	49.35000 -0.66	49.90	48.99	49.90	90,060
05 Feb 15	50.01000 +0.61	50.13	49.24	49.51	97,556
04 Feb 15	49.40000 -0.46	49.87	49.12	49.58	100,722
03 Feb 15	49.86000 +1.12	50.00	48.69	48.86	155,800
02 Feb 15	48.74000 +0.19	49.17	47.76	48.47	114,563
30 Jan 15	48.55000 -0.61	49.14	48.29	48.98	153,568
29 Jan 15	49.16000 +0.59	49.18	48.02	48.74	64,485
28 Jan 15	48.57000 -0.46	49.17	48.01	49.16	130,835
27 Jan 15	49.03000 -0.67	49.46	48.56	49.46	101,019
26 Jan 15	49.70000 +1.18	49.71	48.40	48.63	164,845
23 Jan 15	48.52000 -0.25	49.35	48.23	48.84	78,411
22 Jan 15	48.77000 +0.84	48.83	47.92	48.24	92,825
21 Jan 15	47.93000 -0.57	48.73	47.63	48.37	111,300
20 Jan 15	48.50000 +0.35	48.76	47.58	48.09	124,265
16 Jan 15	48.15000 -0.05	48.31	47.70	47.99	163,081
15 Jan 15	48.20000 +0.31	48.23	47.35	47.96	141,150
14 Jan 15	47.89000 +0.40	48.06	47.11	47.13	235,325
13 Jan 15	47.49000 +0.14	48.94	46.71	47.75	213,290
12 Jan 15	47.35000 +0.61	47.69	46.52	46.88	281,689
09 Jan 15	46.74000 -0.63	47.73	46.47	47.29	94,943
08 Jan 15	47.37000 +0.75	47.79	46.73	47.04	147,381
07 Jan 15	46.62000 +2.00	46.64	44.77	45.06	248,201
06 Jan 15	44.62000 +0.40	44.97	43.90	44.36	216,753
05 Jan 15	44.22000 -1.17	45.19	43.77	45.00	139,809
02 Jan 15	45.39000 -1.62	46.86	43.84	46.86	287,041
31 Dec 14	47.01000 +0.38	47.17	46.79	46.82	118,373
30 Dec 14	46.63000 -0.30	46.97	46.37	46.74	64,463
29 Dec 14	46.93000 -0.16	47.30	46.64	47.24	67,171
26 Dec 14	47.09000 -0.05	47.30	46.82	47.20	55,958
24 Dec 14	47.14000 +0.20	47.19	46.73	47.00	32,973
23 Dec 14	46.94000 +0.31	47.20	46.68	46.72	83,314
22 Dec 14	46.63000 +0.11	46.78	46.16	46.66	56,884
19 Dec 14	46.52000 +0.35	47.00	46.14	46.27	493,765
18 Dec 14	46.17000 +0.51	46.30	45.45	46.00	330,198
17 Dec 14	45.66000 +0.65	45.81	44.65	45.21	201,105
16 Dec 14	45.01000 +0.16	45.44	44.55	44.84	128,916
15 Dec 14	44.85000 -0.05	45.72	44.80	45.26	224,528
12 Dec 14	44.90000 -0.19	45.47	44.67	44.67	254,589
11 Dec 14	45.09000 -0.62	45.86	44.99	45.69	1,135,682
10 Dec 14	45.71000 +0.12	45.99	45.18	45.55	175,668
09 Dec 14	45.59000 +0.70	45.83	43.98	44.33	118,288
08 Dec 14	44.89000 -0.33	45.79	44.83	45.22	86,934
05 Dec 14	45.22000 +0.36	45.74	44.79	44.79	93,308
04 Dec 14	44.86000 -0.24	45.39	44.58	44.94	104,179
03 Dec 14	45.10000 +0.29	45.41	44.24	44.93	144,929
02 Dec 14	44.81000 +0.58	45.02	44.09	44.40	197,074
01 Dec 14	44.23000 -0.47	44.69	43.34	44.38	182,741
28 Nov 14	44.70000 -0.22	45.26	44.53	45.00	135,504
26 Nov 14	44.92000 +0.29	45.06	44.60	44.80	212,302
25 Nov 14	44.63000 +0.16	44.67	44.03	44.65	132,059
24 Nov 14	44.47000 +0.39	44.51	43.81	44.27	125,652
21 Nov 14	44.08000 -0.11	44.71	43.97	44.71	176,683
20 Nov 14	44.19000 +0.26	44.74	43.63	43.92	133,665
19 Nov 14	43.93000 -0.11	44.35	43.86	44.08	87,356
18 Nov 14	44.04000 +0.44	44.20	43.40	43.75	96,503
17 Nov 14	43.60000 +0.01	43.73	43.55	43.61	67,840
14 Nov 14	43.59000 +0.11	43.77	43.25	43.42	90,197
13 Nov 14	43.48000 -0.53	44.28	43.39	44.13	45,268
12 Nov 14	44.01000 +0.09	44.14	43.82	43.84	126,889
11 Nov 14	43.92000 -0.49	44.42	43.70	44.29	142,669
10 Nov 14	44.41000 +0.98	44.77	43.55	43.57	221,599
07 Nov 14	43.43000 +0.38	43.45	42.80	43.05	128,148
06 Nov 14	43.05000 -0.63	43.75	42.72	43.65	146,396
05 Nov 14	43.68000 -1.10	44.80	43.01	44.80	295,034
04 Nov 14	44.78000 +0.53	44.84	43.79	44.11	168,071
03 Nov 14	44.25000 -0.31	44.35	43.00	44.13	181,709
31 Oct 14	44.56000 +1.08	44.95	44.17	44.50	108,614
30 Oct 14	43.48000 -0.48	44.28	43.39	44.13	110,235
29 Oct 14	43.96000 -0.21	44.54	43.80	44.22	81,538
28 Oct 14	44.17000 +1.25	44.22	42.98	43.19	162,071
27 Oct 14	42.92000 -0.36	43.23	42.72	43.18	56,218
24 Oct 14	43.28000 +0.58	43.43	42.58	42.81	66,220
23 Oct 14	42.70000 -0.15	43.17	42.39	43.08	166,636
22 Oct 14	42.85000 -0.41	43.79	42.79	43.30	80,784
21 Oct 14	43.26000 +0.80	43.88	42.46	42.53	236,463
20 Oct 14	42.46000 +0.04	42.72	42.17	42.35	115,036
17 Oct 14	42.42000 -0.15	43.15	42.04	43.06	99,647
16 Oct 14	42.57000 +0.60	42.88	41.19	41.55	151,748
15 Oct 14	41.97000 +0.37	42.23	40.60	41.00	224,556
14 Oct 14	41.60000 +0.54	42.25	41.35	41.48	200,016
13 Oct 14	41.06000 -0.32	42.36	41.02	41.48	156,389
10 Oct 14	41.38000 -0.50	42.33	41.33	41.71	267,199
09 Oct 14	41.88000 -0.15	42.20	41.77	42.04	144,164
08 Oct 14	42.03000 +0.22	42.27	41.71	41.73	233,261
07 Oct 14	41.81000 -0.22	42.17	41.77	41.94	151,772
06 Oct 14	42.03000 -0.16	42.33	41.95	42.21	70,978
03 Oct 14	42.19000 +0.20	42.72	42.17	42.45	56,364
02 Oct 14	41.99000 +0.75	42.06	40.97	41.30	105,602
01 Oct 14	41.24000 -0.82	42.07	41.17	41.75	162,546
30 Sep 14	42.06000 -0.28	42.46	42.00	42.26	467,394
29 Sep 14	42.34000 -0.23	42.50	42.10	42.20	454,473
26 Sep 14	42.57000 +0.91	42.72	41.61	41.68	100,310
25 Sep 14	41.66000 -0.57	42.27	41.55	42.20	94,169
24 Sep 14	42.23000 +0.53	42.39	41.57	41.91	85,063
23 Sep 14	41.70000 -0.12	42.10	41.58	41.79	116,864
22 Sep 14	41.82000 -0.30	42.07	41.20	41.88	86,665
19 Sep 14	42.12000 -0.03	42.47	41.64	42.13	189,200
18 Sep 14	42.15000 +0.64	42.23	41.38	41.60	55,900
17 Sep 14	41.51000 +0.31	41.91	41.24	41.24	84,000
16 Sep 14	41.20000 +0.23	41.36	40.78	40.99	83,000
15 Sep 14	40.97000 -0.25	41.37	40.59	41.14	113,300
12 Sep 14	41.22000 -0.18	41.52	40.93	41.37	84,000
11 Sep 14	41.40000 +0.37	41.70	40.55	40.76	91,400
10 Sep 14	41.03000 +0.37	41.09	40.57	40.61	160,300
09 Sep 14	40.66000 +0.35	40.97	40.08	40.16	216,000
08 Sep 14	40.31000 +0.12	40.43	40.00	40.25	44,200
05 Sep 14	40.19000 -0.01	40.45	39.79	40.04	54,500
04 Sep 14	40.20000 -0.14	40.86	40.04	40.48	182,000
03 Sep 14	40.34000 -0.15	40.86	40.09	40.56	74,600
02 Sep 14	40.49000 -0.18	40.74	40.01	40.60	106,200
29 Aug 14	40.67000 +0.11	40.76	40.21	40.56	58,300
28 Aug 14	40.56000 -0.53	41.11	40.47	41.04	67,600
27 Aug 14	41.09000 -0.81	41.91	41.00	41.91	61,200
26 Aug 14	41.90000 +0.27	42.25	41.36	41.73	96,300
25 Aug 14	41.63000 -0.51	42.74	41.60	42.27	48,900
22 Aug 14	42.14000 -0.03	42.60	41.71	42.16	65,800
21 Aug 14	42.17000 -0.03	42.48	41.72	42.23	42,600
20 Aug 14	42.20000 -0.48	42.43	41.94	42.43	52,600
19 Aug 14	42.68000 -0.07	43.00	42.44	42.75	100,500
18 Aug 14	42.75000 +0.67	42.75	42.21	42.39	103,600
15 Aug 14	42.08000 -0.11	42.59	41.62	42.55	135,400
14 Aug 14	42.19000 +0.23	42.20	41.52	41.78	176,000
13 Aug 14	41.96000 +1.04	41.98	40.83	41.00	124,900
12 Aug 14	40.92000 -0.07	41.10	40.77	40.89	133,000
11 Aug 14	40.99000 +0.24	41.07	40.50	40.94	149,300
08 Aug 14	40.75000 -0.30	41.05	39.66	40.54	229,500
07 Aug 14	41.05000 -0.63	41.92	40.78	41.69	147,700
06 Aug 14	41.68000 -0.11	42.08	41.39	41.55	108,000
05 Aug 14	41.79000 +0.11	41.97	40.90	41.54	120,400
04 Aug 14	41.68000 +0.31	41.77	40.77	41.55	107,900
01 Aug 14	41.37000 -0.20	41.67	40.84	40.98	119,900
31 Jul 14	41.57000 -0.99	42.21	41.56	42.21	150,900
30 Jul 14	42.56000 -0.58	43.71	42.47	43.34	142,700
29 Jul 14	43.14000 +0.39	43.25	42.42	42.73	147,600
28 Jul 14	42.75000 +0.01	43.02	42.00	42.78	146,800
25 Jul 14	42.74000 +0.66	43.07	41.36	41.76	187,500
24 Jul 14	42.08000 -0.27	42.48	41.79	42.40	96,600
23 Jul 14	42.35000 -0.65	43.05	42.31	42.96	39,600
22 Jul 14	43.00000 +0.69	43.18	42.14	42.41	137,000
21 Jul 14	42.31000 -0.37	42.62	41.95	42.49	91,100
18 Jul 14	42.68000 +0.00	42.71	41.18	41.60	166,100
17 Jul 14	42.68000 +0.67	42.71	41.18	41.60	81,800
16 Jul 14	42.01000 +0.00	42.31	41.62	42.24	186,600
15 Jul 14	42.01000 -0.43	42.77	41.96	42.53	113,500
14 Jul 14	42.44000 +0.33	42.68	42.18	42.51	92,700
11 Jul 14	42.11000 +0.11	42.21	41.67	41.87	191,400
10 Jul 14	42.00000 -0.13	42.06	41.06	41.29	133,300
09 Jul 14	42.13000 +0.48	42.17	41.55	41.74	123,600
08 Jul 14	41.65000 -0.45	41.99	41.31	41.99	103,400
07 Jul 14	42.10000 -0.28	42.32	41.81	42.32	125,900
03 Jul 14	42.38000 +0.22	42.69	42.22	42.22	89,500
02 Jul 14	42.16000 -1.02	43.17	42.07	42.86	115,900
01 Jul 14	43.18000 +0.24	43.78	42.56	42.56	268,400
30 Jun 14	42.94000 -0.55	43.60	42.72	43.49	252,700
27 Jun 14	43.49000 +0.03	44.16	43.10	43.26	1,822,400
26 Jun 14	43.46000 +0.21	43.49	42.79	43.16	164,400
25 Jun 14	43.25000 +0.29	43.44	42.56	42.76	209,400
24 Jun 14	42.96000 +0.07	43.38	42.53	42.82	260,600
23 Jun 14	42.89000 +0.19	43.25	42.50	42.59	216,800
20 Jun 14	42.70000 +0.18	42.84	42.28	42.72	231,700
19 Jun 14	42.52000 -0.38	43.25	41.97	42.86	175,300
18 Jun 14	42.90000 +0.18	43.06	42.21	42.61	202,200
17 Jun 14	42.72000 -0.15	43.28	42.05	42.50	303,700
16 Jun 14	42.87000 +1.73	42.96	41.20	41.23	330,000
13 Jun 14	41.14000 -0.19	41.51	40.60	41.32	102,400
12 Jun 14	41.33000 -0.08	41.59	40.98	41.48	114,500
11 Jun 14	41.41000 -0.18	41.73	41.03	41.53	122,400
10 Jun 14	41.59000 +0.31	41.65	41.05	41.29	99,900
09 Jun 14	41.28000 +0.12	41.55	40.82	41.00	163,900
06 Jun 14	41.16000 +0.53	41.65	40.82	40.82	350,900
05 Jun 14	40.63000 +0.89	40.98	39.64	39.73	359,200
04 Jun 14	39.74000 +0.62	39.86	38.92	38.92	250,000
03 Jun 14	39.12000 +0.55	39.32	38.10	38.49	138,400
02 Jun 14	38.57000 -0.41	38.98	38.13	38.85	105,200
30 May 14	38.98000 -0.08	39.22	38.93	39.16	154,800
29 May 14	39.06000 -0.07	39.28	38.88	39.22	98,400
28 May 14	39.13000 -0.35	39.54	38.99	39.39	100,300
27 May 14	39.48000 +0.11	40.00	39.23	39.50	111,200
23 May 14	39.37000 -0.10	39.49	39.08	39.27	276,600
22 May 14	39.47000 +0.01	39.77	39.22	39.50	88,800
21 May 14	39.46000 +0.14	39.74	39.29	39.54	139,400
20 May 14	39.32000 -0.27	39.52	38.99	39.50	124,400
19 May 14	39.59000 +0.19	39.78	39.10	39.21	164,800
16 May 14	39.40000 +0.13	39.50	38.99	39.27	130,100
15 May 14	39.27000 +0.59	39.55	36.98	38.48	618,300
14 May 14	38.68000 -0.72	39.48	38.35	39.25	275,900
13 May 14	39.40000 -0.18	39.86	39.05	39.57	186,000
12 May 14	39.58000 +0.45	40.01	39.13	39.18	178,000
09 May 14	39.13000 +0.16	39.14	38.39	38.77	187,800
08 May 14	38.97000 -0.57	39.97	38.65	39.37	198,100
07 May 14	39.54000 +0.07	39.70	39.12	39.53	199,500
06 May 14	39.47000 -0.50	40.08	39.29	39.76	174,500
05 May 14	39.97000 -0.96	40.35	39.48	40.35	270,700
02 May 14	40.93000 -0.01	41.64	40.23	41.20	267,500
01 May 14	40.94000 +0.16	40.94	39.85	40.70	226,400
30 Apr 14	40.78000 +0.68	41.02	39.67	39.96	248,200
29 Apr 14	40.10000 +0.09	40.53	39.67	40.25	260,100
28 Apr 14	40.01000 -0.58	41.16	39.85	40.82	644,900
25 Apr 14	40.59000 +0.13	41.10	40.24	40.42	186,700
24 Apr 14	40.46000 -0.56	41.39	40.23	41.28	122,100
23 Apr 14	41.02000 +0.56	41.04	40.25	40.43	102,200
22 Apr 14	40.46000 +0.16	40.56	39.96	40.11	75,900
21 Apr 14	40.30000 +0.80	40.36	39.31	39.43	81,600
17 Apr 14	39.50000 +0.81	39.71	38.56	38.56	126,700
16 Apr 14	38.69000 +0.49	38.81	38.13	38.34	58,400
15 Apr 14	38.20000 -0.58	38.79	37.63	38.79	133,900
14 Apr 14	38.78000 +0.15	39.04	38.28	38.94	114,700
11 Apr 14	38.63000 -1.37	39.69	38.48	39.69	191,200
10 Apr 14	40.00000 -0.67	41.16	39.81	40.75	211,900
09 Apr 14	40.67000 +0.83	40.70	39.69	39.69	85,900
08 Apr 14	39.84000 -0.31	40.24	39.29	40.07	193,600
07 Apr 14	40.15000 -0.97	41.36	40.06	41.00	130,900
04 Apr 14	41.12000 -0.76	41.98	40.81	41.93	317,800
03 Apr 14	41.88000 +0.07	42.00	41.24	41.93	320,300
02 Apr 14	41.81000 +0.44	41.99	41.38	41.47	316,700
01 Apr 14	41.37000 +2.26	41.80	39.95	40.00	613,100
31 Mar 14	39.11000 +0.44	39.68	38.55	38.78	517,500
28 Mar 14	38.67000 +0.92	38.77	37.76	38.00	187,300
27 Mar 14	37.75000 +0.75	38.43	36.63	37.00	627,000
26 Mar 14	37.00000 -2.10	37.73	36.48	37.45	3,025,900
25 Mar 14	39.10000 +0.15	39.59	38.69	39.13	53,400
24 Mar 14	38.95000 -0.48	39.49	38.19	39.35	68,200
21 Mar 14	39.43000 -0.55	40.00	39.40	40.00	160,900
20 Mar 14	39.98000 +0.32	40.04	39.63	39.68	56,100
19 Mar 14	39.66000 +0.41	39.78	38.97	39.39	108,200
18 Mar 14	39.25000 -0.03	39.84	39.06	39.20	148,600
17 Mar 14	39.28000 -0.20	39.87	39.22	39.57	273,200
14 Mar 14	39.48000 -0.09	40.05	38.30	38.53	278,600
13 Mar 14	39.57000 -0.27	40.00	39.28	40.00	82,900
12 Mar 14	39.84000 +0.20	39.88	39.25	39.61	93,600
11 Mar 14	39.64000 -0.36	40.00	39.38	40.00	49,300
10 Mar 14	40.00000 +0.22	40.00	39.08	39.65	44,700
07 Mar 14	39.78000 +0.17	40.00	39.55	39.78	88,600
06 Mar 14	39.61000 +0.35	39.74	39.03	39.20	72,900
05 Mar 14	39.26000 +0.11	39.49	38.30	39.17	122,900
04 Mar 14	39.15000 +0.22	39.81	38.83	39.23	79,600
03 Mar 14	38.93000 -0.54	39.30	38.12	39.13	73,500
28 Feb 14	39.47000 +0.01	39.76	39.00	39.50	54,900
27 Feb 14	39.46000 +0.27	39.57	38.90	39.07	25,800
26 Feb 14	39.19000 +0.13	39.46	38.99	39.18	59,500
25 Feb 14	39.06000 +0.39	39.09	38.54	38.90	58,200
24 Feb 14	38.67000 -0.08	39.15	38.59	38.95	93,900
21 Feb 14	38.75000 +0.83	38.97	38.05	38.05	82,700
20 Feb 14	37.92000 -0.01	38.31	37.72	37.86	96,800
19 Feb 14	37.93000 -0.42	38.20	37.33	38.10	108,000
18 Feb 14	38.35000 +0.02	38.62	38.10	38.28	76,100
14 Feb 14	38.33000 +0.08	38.58	37.59	38.15	62,100
13 Feb 14	38.25000 -0.25	38.78	37.91	38.27	74,000
12 Feb 14	38.50000 +0.60	38.75	37.80	37.96	165,800
11 Feb 14	37.90000 -0.03	38.00	37.35	37.81	121,100
10 Feb 14	37.93000 +0.19	38.00	37.50	37.82	211,800
07 Feb 14	37.74000 +0.11	37.95	37.36	37.68	64,900
06 Feb 14	37.63000 +0.34	37.75	37.30	37.31	70,800
05 Feb 14	37.29000 +0.05	37.50	36.91	37.17	73,500
04 Feb 14	37.24000 +0.72	37.26	36.32	36.59	226,500
03 Feb 14	36.52000 -0.23	37.22	36.27	36.66	107,600
31 Jan 14	36.75000 -0.49	37.25	36.62	36.75	108,900
30 Jan 14	37.24000 +0.17	37.29	36.94	37.16	54,000
29 Jan 14	37.07000 -0.03	37.33	36.60	36.80	106,000
28 Jan 14	37.10000 +0.69	37.19	36.01	36.27	84,000
27 Jan 14	36.41000 -0.72	37.42	35.98	37.13	176,500
24 Jan 14	37.13000 -0.11	37.31	36.41	36.91	100,100
23 Jan 14	37.24000 -0.50	37.75	36.90	37.24	79,400
22 Jan 14	37.74000 -0.10	37.97	37.29	37.73	140,000
21 Jan 14	37.84000 +0.49	37.94	37.13	37.53	88,300
17 Jan 14	37.35000 +0.11	37.60	37.23	37.30	70,100
16 Jan 14	37.24000 +0.09	37.33	36.39	37.07	221,800
15 Jan 14	37.15000 +0.01	37.27	36.97	37.06	61,500
14 Jan 14	37.14000 -0.15	37.54	36.81	37.25	116,300
13 Jan 14	37.29000 +0.14	37.35	36.49	37.18	73,600
10 Jan 14	37.15000 -0.14	37.74	36.27	37.47	220,000
09 Jan 14	37.29000 +0.29	37.34	36.77	37.23	34,000
08 Jan 14	37.00000 +0.15	37.22	36.45	36.81	115,900
07 Jan 14	36.85000 +0.56	36.94	36.25	36.41	71,700
06 Jan 14	36.29000 -0.24	36.78	36.18	36.57	82,400
03 Jan 14	36.53000 +0.59	36.55	35.93	35.93	48,700
02 Jan 14	35.94000 -0.80	36.69	35.65	36.53	50,300
31 Dec 13	36.74000 +0.38	36.90	36.48	36.52	43,500
30 Dec 13	36.36000 -0.39	36.97	36.13	36.64	33,500
27 Dec 13	36.75000 +0.42	36.99	36.07	36.57	19,600
26 Dec 13	36.33000 -0.33	36.85	36.26	36.71	21,800
24 Dec 13	36.66000 +0.09	36.83	36.48	36.71	19,200
23 Dec 13	36.57000 -0.30	36.91	36.25	36.90	54,700
20 Dec 13	36.87000 +1.18	36.95	35.63	35.82	106,100
19 Dec 13	35.69000 +0.10	36.00	35.20	35.45	171,200
18 Dec 13	35.59000 +0.79	35.74	34.51	34.95	75,200
17 Dec 13	34.80000 +0.47	34.95	34.20	34.20	38,200
16 Dec 13	34.33000 +0.65	34.50	33.24	33.75	189,800
13 Dec 13	33.68000 -0.58	34.25	32.78	34.25	71,100
12 Dec 13	34.26000 +0.39	34.27	33.41	34.00	78,500
11 Dec 13	33.87000 -0.24	34.42	33.76	34.01	44,300
10 Dec 13	34.11000 -0.24	34.65	33.74	34.42	49,700
09 Dec 13	34.35000 -0.03	34.64	34.00	34.30	51,100
06 Dec 13	34.38000 +0.44	34.66	33.91	34.28	59,900
05 Dec 13	33.94000 -0.36	34.41	33.66	33.66	24,800
04 Dec 13	34.30000 -0.01	34.55	33.77	34.11	78,500
03 Dec 13	34.31000 -0.05	34.68	34.11	34.30	45,900
02 Dec 13	34.36000 -0.49	35.32	33.92	34.76	57,200
29 Nov 13	34.85000 -0.57	35.64	34.35	35.64	25,700
27 Nov 13	35.42000 -0.44	35.97	35.08	35.97	38,700
26 Nov 13	35.86000 -0.02	35.96	35.60	35.66	112,700
25 Nov 13	35.88000 -0.12	36.00	35.60	36.00	46,800
22 Nov 13	36.00000 +0.00	36.25	35.54	36.09	89,700
21 Nov 13	36.00000 +0.02	36.26	35.68	36.17	111,100
20 Nov 13	35.98000 -0.76	36.74	35.75	36.71	77,500
19 Nov 13	36.74000 +0.96	36.76	35.37	35.86	66,800
18 Nov 13	35.78000 -0.61	36.43	35.51	36.43	28,000
15 Nov 13	36.39000 +0.11	36.91	36.01	36.42	36,800
14 Nov 13	36.28000 +0.94	36.98	36.00	36.00	50,100
13 Nov 13	35.34000 +0.14	35.34	34.50	34.90	23,700
12 Nov 13	35.20000 -0.16	35.50	34.29	35.17	77,000
11 Nov 13	35.36000 -1.02	36.23	35.06	36.23	27,900
08 Nov 13	36.38000 -1.24	37.77	36.25	37.57	241,100
07 Nov 13	37.62000 -0.06	37.72	37.23	37.50	46,600
06 Nov 13	37.68000 -0.07	37.99	37.58	37.99	76,500
05 Nov 13	37.75000 +0.00	37.98	37.09	37.62	45,800
04 Nov 13	37.75000 +0.58	37.95	37.28	37.28	66,700
01 Nov 13	37.17000 -0.08	37.44	36.89	37.17	84,300
31 Oct 13	37.25000 -0.34	37.48	36.95	37.48	25,000
30 Oct 13	37.59000 +0.51	37.71	36.78	37.22	74,600
29 Oct 13	37.08000 -0.67	37.75	36.92	37.75	65,200
28 Oct 13	37.75000 +0.00	37.75	36.80	37.71	34,400
25 Oct 13	37.75000 +1.26	37.75	36.40	36.70	51,600
24 Oct 13	36.49000 +0.04	36.69	36.39	36.60	65,800
23 Oct 13	36.45000 -0.03	36.78	36.39	36.39	122,200
22 Oct 13	36.48000 -0.20	36.72	36.35	36.72	67,300
21 Oct 13	36.68000 -0.13	36.84	36.38	36.77	65,500
18 Oct 13	36.81000 +0.12	37.05	35.25	37.05	41,600
17 Oct 13	36.69000 +0.41	36.81	36.25	36.25	62,700
16 Oct 13	36.28000 -0.04	36.64	36.17	36.43	34,200
15 Oct 13	36.32000 -0.09	36.57	36.29	36.55	24,600
14 Oct 13	36.41000 +0.02	36.41	35.18	36.09	34,000
11 Oct 13	36.39000 +0.47	36.43	35.37	35.92	65,500
10 Oct 13	35.92000 +1.31	35.98	34.31	34.96	70,700
09 Oct 13	34.61000 +0.39	34.78	33.90	34.19	61,900
08 Oct 13	34.22000 -1.13	35.58	34.20	35.25	96,400
07 Oct 13	35.35000 -1.14	36.78	35.15	36.20	66,900
04 Oct 13	36.49000 +1.16	37.19	35.05	35.24	140,500
03 Oct 13	35.33000 -0.41	35.58	34.73	35.30	76,800
02 Oct 13	35.74000 -0.28	36.11	35.51	36.11	50,700
01 Oct 13	36.02000 +0.19	36.37	35.61	35.76	97,000
30 Sep 13	35.83000 -0.37	36.02	35.37	36.01	77,500
27 Sep 13	36.20000 -0.44	36.83	35.64	36.53	134,200
26 Sep 13	36.64000 -0.36	37.22	36.46	36.57	82,200
25 Sep 13	37.00000 +0.17	37.16	36.44	36.86	56,000
24 Sep 13	36.83000 +0.12	37.00	36.00	36.78	162,000
23 Sep 13	36.71000 +0.34	36.96	36.12	36.37	245,000
20 Sep 13	36.37000 -0.38	36.98	36.29	36.87	175,200
19 Sep 13	36.75000 -0.06	37.00	36.47	37.00	104,000
18 Sep 13	36.81000 +0.13	37.00	36.41	36.71	41,500
17 Sep 13	36.68000 +0.12	37.00	35.87	36.50	79,500
16 Sep 13	36.56000 -0.22	37.00	36.29	37.00	42,200
13 Sep 13	36.78000 -0.22	37.01	36.48	37.00	113,500
12 Sep 13	37.00000 +0.30	37.02	36.57	36.70	85,700
11 Sep 13	36.70000 -0.03	36.80	36.04	36.75	269,400
10 Sep 13	36.73000 +0.51	36.79	36.24	36.30	53,900
09 Sep 13	36.22000 +0.03	36.50	36.00	36.22	67,300
06 Sep 13	36.19000 -0.52	36.89	35.97	36.89	50,600
05 Sep 13	36.71000 -0.18	36.92	36.43	36.90	18,400
04 Sep 13	36.89000 +0.64	37.00	36.00	36.37	25,900
03 Sep 13	36.25000 -0.16	36.76	35.89	36.76	124,500
30 Aug 13	36.41000 -0.02	36.60	36.22	36.41	48,000
29 Aug 13	36.43000 +0.17	36.91	35.71	36.09	16,700
28 Aug 13	36.26000 -0.12	36.65	36.16	36.40	35,000
27 Aug 13	36.38000 -0.62	36.98	36.22	36.61	42,200
26 Aug 13	37.00000 +0.21	37.23	36.53	36.64	163,900
23 Aug 13	36.79000 +0.00	36.85	36.30	36.79	70,100
22 Aug 13	36.79000 +0.28	36.87	36.48	36.63	50,000
21 Aug 13	36.51000 +0.40	36.92	36.00	36.09	40,600
20 Aug 13	36.11000 +0.41	36.42	35.30	35.53	91,300
19 Aug 13	35.70000 +0.16	35.95	35.13	35.45	196,900
16 Aug 13	35.54000 -0.36	36.24	34.25	35.68	98,400
15 Aug 13	35.90000 -0.84	36.68	35.74	36.68	49,500
14 Aug 13	36.74000 -0.32	37.00	36.28	37.00	68,300
13 Aug 13	37.06000 +0.69	37.11	36.34	36.44	54,900
12 Aug 13	36.37000 -0.18	36.94	35.66	36.51	72,800
09 Aug 13	36.55000 -0.21	37.40	35.02	37.01	192,400
08 Aug 13	36.76000 +0.04	36.96	36.29	36.96	82,600
07 Aug 13	36.72000 +0.16	36.75	36.29	36.48	32,600
06 Aug 13	36.56000 -0.07	36.70	35.80	36.62	48,300
05 Aug 13	36.63000 +0.83	36.69	35.80	35.80	44,300
02 Aug 13	35.80000 -0.14	35.86	35.51	35.86	27,600
01 Aug 13	35.94000 +0.53	35.98	35.00	35.62	78,500
31 Jul 13	35.41000 -0.35	35.76	34.95	35.76	56,500
30 Jul 13	35.76000 +0.27	35.81	35.30	35.72	19,900
29 Jul 13	35.49000 +0.00	35.63	35.33	35.33	27,300
26 Jul 13	35.49000 -0.44	35.59	34.60	35.59	44,600
25 Jul 13	35.93000 +0.58	36.12	35.15	35.37	101,700
24 Jul 13	35.35000 +0.30	35.90	35.07	35.22	63,500
23 Jul 13	35.05000 -0.29	35.60	34.74	35.31	128,700
22 Jul 13	35.34000 +0.15	35.77	35.12	35.36	213,700
19 Jul 13	35.19000 -0.30	35.77	35.01	35.54	152,100
18 Jul 13	35.49000 +0.48	35.89	35.07	35.07	78,700
17 Jul 13	35.01000 +0.08	35.83	34.80	35.00	85,100
16 Jul 13	34.93000 -0.08	34.99	34.59	34.93	109,800
15 Jul 13	35.01000 +0.14	35.04	34.60	34.86	40,200
12 Jul 13	34.87000 +0.10	35.10	34.42	34.71	52,900
11 Jul 13	34.77000 +0.00	35.06	34.22	35.06	194,700
10 Jul 13	34.77000 +0.97	34.78	33.66	33.83	70,700
09 Jul 13	33.80000 -0.29	34.44	33.73	34.33	134,900
08 Jul 13	34.09000 +0.05	34.26	33.88	34.26	101,400
05 Jul 13	34.04000 +0.60	34.05	33.21	33.77	75,800
03 Jul 13	33.44000 +0.24	33.48	33.07	33.12	90,800
02 Jul 13	33.20000 -0.29	33.61	32.88	33.53	284,900
01 Jul 13	33.49000 -1.22	34.62	33.42	34.62	294,700
28 Jun 13	34.71000 +0.60	35.03	33.20	33.85	687,900
27 Jun 13	34.11000 +0.42	34.97	33.79	33.79	203,200
26 Jun 13	33.69000 +1.39	33.74	32.63	32.63	112,000
25 Jun 13	32.30000 +0.40	32.62	31.80	32.14	276,000
24 Jun 13	31.90000 +0.26	32.33	30.35	31.30	445,800
21 Jun 13	31.64000 -0.73	32.65	31.52	32.46	334,500
20 Jun 13	32.37000 -1.22	33.27	32.08	33.11	267,800
19 Jun 13	33.59000 -0.42	34.08	33.50	34.05	113,900
18 Jun 13	34.01000 +0.75	34.07	33.29	33.31	301,000
17 Jun 13	33.26000 +0.08	33.69	33.25	33.37	132,800
14 Jun 13	33.18000 -0.32	33.53	32.79	33.53	224,700
13 Jun 13	33.50000 +0.45	33.55	32.75	33.45	3,786,500
12 Jun 13	33.05000 -1.38	34.44	32.87	34.44	358,900
11 Jun 13	34.43000 -2.06	35.79	34.35	35.79	116,300
10 Jun 13	36.49000 +0.39	36.81	35.57	35.57	50,600
07 Jun 13	36.10000 +0.61	36.63	35.94	35.99	54,000
06 Jun 13	35.49000 +0.69	35.54	34.69	34.85	39,800
05 Jun 13	34.80000 -0.11	35.47	34.58	34.97	73,600
04 Jun 13	34.91000 -0.24	36.32	34.52	35.27	94,000
03 Jun 13	35.15000 -0.90	36.17	34.05	36.17	144,800
31 May 13	36.05000 -2.10	38.39	35.88	38.07	211,400
30 May 13	38.15000 +2.78	38.17	35.74	35.74	252,400
29 May 13	35.37000 -0.11	35.49	34.76	35.40	79,900
28 May 13	35.48000 +0.91	35.73	34.39	34.80	77,500
24 May 13	34.57000 +0.31	34.76	33.24	34.19	54,200
23 May 13	34.26000 -0.70	34.78	33.54	34.66	80,300
22 May 13	34.96000 -0.19	35.74	34.50	35.07	71,900
21 May 13	35.15000 +0.84	35.73	34.24	34.24	95,200
20 May 13	34.31000 +0.34	34.34	33.61	33.93	184,600
17 May 13	33.97000 +0.06	34.00	33.75	33.96	106,800
16 May 13	33.91000 +0.20	34.01	33.62	33.72	81,100
15 May 13	33.71000 -0.09	33.90	33.63	33.70	67,600
14 May 13	33.80000 +0.19	34.30	33.51	33.51	67,200
13 May 13	33.61000 -0.32	33.85	33.23	33.63	108,100
10 May 13	33.93000 -0.51	34.75	33.65	34.28	111,400
09 May 13	34.44000 -0.24	34.99	34.18	34.60	121,700
08 May 13	34.68000 +0.83	34.83	33.61	33.61	78,200
07 May 13	33.85000 +0.78	34.21	32.81	33.06	162,600
06 May 13	33.07000 -0.02	33.80	32.65	33.19	98,200
03 May 13	33.09000 +0.66	33.57	32.28	32.72	247,400
02 May 13	32.43000 +0.77	33.00	31.62	31.76	218,300
01 May 13	31.66000 -0.78	32.50	31.51	32.40	92,200
30 Apr 13	32.44000 -0.10	32.77	32.01	32.42	83,500
29 Apr 13	32.54000 +0.04	33.24	32.44	32.64	117,100
26 Apr 13	32.50000 -0.52	33.01	31.74	33.01	75,600
25 Apr 13	33.02000 +0.06	33.11	32.37	32.97	38,000
24 Apr 13	32.96000 -0.45	33.29	32.42	33.29	51,700
23 Apr 13	33.41000 +1.11	33.42	31.89	32.38	191,600
22 Apr 13	32.30000 -0.73	33.28	32.13	33.13	68,300
19 Apr 13	33.03000 +0.08	33.44	32.57	32.99	59,100
18 Apr 13	32.95000 +0.00	33.20	32.86	32.93	170,900
17 Apr 13	32.95000 -0.45	33.66	32.71	33.59	217,600
16 Apr 13	33.40000 +0.69	33.95	32.69	33.05	285,900
15 Apr 13	32.71000 -1.10	33.62	32.36	33.58	106,400
12 Apr 13	33.81000 +0.46	34.05	33.19	33.31	134,400
11 Apr 13	33.35000 +0.11	33.71	32.62	33.24	84,200
10 Apr 13	33.24000 +0.26	33.68	32.68	32.95	187,600
09 Apr 13	32.98000 -0.59	33.55	32.27	33.55	68,100
08 Apr 13	33.57000 +0.68	33.57	32.55	33.03	33,100
05 Apr 13	32.89000 -0.77	33.45	32.77	33.24	118,500
04 Apr 13	33.66000 +1.00	33.67	32.65	32.78	177,000
03 Apr 13	32.66000 -0.40	33.16	32.00	33.15	146,400
02 Apr 13	33.06000 -0.36	33.70	32.93	33.62	145,600
01 Apr 13	33.42000 -0.37	33.99	33.08	33.79	196,700
28 Mar 13	33.79000 +0.14	34.04	32.50	33.49	1,195,900
27 Mar 13	33.65000 -0.73	34.10	32.88	34.10	204,400
26 Mar 13	34.38000 -0.12	34.56	33.39	34.23	252,400
25 Mar 13	34.50000 -0.35	35.96	34.11	35.55	190,200
22 Mar 13	34.85000 -0.66	36.26	34.66	35.98	126,800
21 Mar 13	35.51000 +0.75	36.19	32.89	33.25	418,100
20 Mar 13	34.76000 +1.09	35.13	33.91	33.91	86,000
19 Mar 13	33.67000 +0.88	33.95	32.34	32.90	54,900
18 Mar 13	32.79000 +0.64	33.85	31.55	32.11	228,100
15 Mar 13	32.15000 -0.89	33.38	32.04	33.09	430,500
14 Mar 13	33.04000 +3.04	33.49	30.14	30.50	515,500
13 Mar 13	30.00000 -0.56	31.43	29.44	30.74	202,800
12 Mar 13	30.56000 +1.57	30.88	28.77	29.14	170,800
11 Mar 13	28.99000 +0.91	29.25	28.00	28.08	210,000
08 Mar 13	28.08000 +0.13	28.51	27.66	27.93	116,800
07 Mar 13	27.95000 -0.08	28.25	27.62	28.03	122,800
06 Mar 13	28.03000 -0.32	28.48	27.82	28.35	84,300
05 Mar 13	28.35000 +0.35	29.55	27.53	28.05	236,300
04 Mar 13	28.00000 +0.01	28.06	27.96	27.99	51,400
01 Mar 13	27.99000 +0.03	28.02	27.86	27.86	43,700
28 Feb 13	27.96000 -0.01	28.05	27.90	27.98	31,400
27 Feb 13	27.97000 -0.01	28.07	27.89	28.07	59,900
26 Feb 13	27.98000 -0.02	28.38	27.97	28.38	97,200
25 Feb 13	28.00000 -0.18	28.47	27.89	28.47	100,400
22 Feb 13	28.18000 -0.17	28.35	28.06	28.35	182,000
21 Feb 13	28.35000 -0.74	28.95	27.80	28.95	124,300
20 Feb 13	29.09000 +0.54	29.75	28.32	28.41	31,600
19 Feb 13	28.55000 -0.04	28.97	27.95	28.29	354,100
15 Feb 13	28.59000 -0.11	29.99	28.21	29.70	253,400
14 Feb 13	28.70000 -0.31	29.48	28.48	29.22	55,900
13 Feb 13	29.01000 -0.24	29.30	28.89	29.25	32,600
12 Feb 13	29.25000 -0.91	31.50	29.21	31.50	239,900
11 Feb 13	30.16000 +0.66	30.97	29.10	29.31	223,800
08 Feb 13	29.50000 +1.00	29.79	28.10	28.39	99,800
07 Feb 13	28.50000 +1.00	28.90	27.50	27.50	135,200
06 Feb 13	27.50000 -0.36	27.65	27.50	27.55	117,300
05 Feb 13	27.86000 -0.18	28.30	27.50	28.08	255,800
04 Feb 13	28.04000 -0.26	28.67	27.56	28.32	194,700
01 Feb 13	28.30000 +0.30	28.63	27.80	28.20	108,600
31 Jan 13	28.00000 -0.63	28.62	27.50	28.47	274,500
30 Jan 13	28.63000 -0.12	29.00	28.32	29.00	122,300
29 Jan 13	28.75000 +0.50	28.82	27.82	28.00	387,700
28 Jan 13	28.25000 -0.07	28.62	27.90	28.42	728,700
25 Jan 13	28.32000 +0.00	28.94	27.50	27.75	9,225,700

Bright Horizons Family Solutions Inc

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	70.94000 +4.02	71.06	67.33	67.33	802,005
21 Oct 26	66.92000 -2.09	68.85	66.38	68.25	513,600
20 Oct 26	69.01000 -0.51	71.33	68.74	70.26	630,439
19 Oct 26	69.52000 -1.63	71.13	69.47	70.83	403,571
16 Oct 26	71.15000 +0.73	72.01	70.21	71.46	667,121
15 Oct 26	70.42000 +2.01	71.60	69.65	69.88	534,120
14 Oct 26	68.41000 +0.24	68.79	67.29	68.22	602,805
13 Oct 26	68.17000 -1.73	70.89	68.13	69.90	644,617
12 Oct 26	69.90000 +0.45	70.49	69.53	69.73	550,071
09 Oct 26	69.45000 +0.56	69.79	68.66	68.89	573,706
08 Oct 26	68.89000 +2.05	69.88	67.11	67.11	926,021
07 Oct 26	66.84000 +0.42	67.28	65.69	66.79	623,581
06 Oct 26	66.42000 +2.21	66.54	63.73	64.46	653,508
05 Oct 26	64.21000 -0.05	65.04	63.83	64.10	677,263
02 Oct 26	64.26000 -0.57	65.00	64.05	64.83	595,341
01 Oct 26	64.83000 +1.11	66.11	64.25	64.39	639,078
30 Sep 26	63.72000 -0.07	64.34	63.37	63.95	682,604
29 Sep 26	63.79000 +0.06	64.65	62.99	64.19	834,582
28 Sep 26	63.73000 -2.13	65.49	63.66	65.49	752,662
25 Sep 26	65.86000 -0.48	66.66	65.44	66.04	841,360
24 Sep 26	66.34000 -0.17	67.60	65.58	66.88	849,463
23 Sep 26	66.51000 +1.55	67.57	64.12	65.07	1,198,034
22 Sep 26	64.96000 +1.68	66.02	63.89	64.60	1,451,682
21 Sep 26	63.28000 -2.39	66.23	63.02	65.56	1,004,218
18 Sep 26	65.67000 -1.42	66.97	65.48	66.90	2,387,506
17 Sep 26	67.09000 -1.59	68.32	66.95	68.32	974,963
16 Sep 26	68.68000 +1.27	69.76	67.03	67.23	1,076,879
15 Sep 26	67.41000 +0.54	67.77	65.40	66.41	1,188,817
14 Sep 26	66.87000 +1.75	68.03	66.01	66.83	857,445
11 Sep 26	65.12000 +0.85	65.45	63.23	64.66	1,243,749
10 Sep 26	64.27000 -1.59	66.89	63.71	66.23	873,963
09 Sep 26	65.86000 -0.75	67.22	64.26	66.07	1,048,284
08 Sep 26	66.61000 -3.64	69.47	66.53	69.47	943,365
04 Sep 26	70.25000 -0.84	70.72	68.88	70.14	670,097
03 Sep 26	71.09000 -0.86	73.66	70.93	72.49	761,560
02 Sep 26	71.95000 -1.12	73.31	71.44	72.66	757,814
01 Sep 26	73.07000 -1.11	75.12	72.86	74.48	570,455
31 Aug 26	74.18000 -0.63	74.87	72.84	74.31	786,641
28 Aug 26	74.81000 +0.48	75.35	73.66	73.66	456,704
27 Aug 26	74.33000 -0.13	75.18	73.98	74.28	583,215
26 Aug 26	74.46000 +0.57	74.50	73.07	74.06	503,651
25 Aug 26	73.89000 -0.19	74.11	72.94	73.14	451,771
24 Aug 26	74.08000 +1.20	75.46	72.42	73.22	541,218
21 Aug 26	72.88000 -0.73	73.53	72.25	73.13	537,163
20 Aug 26	73.61000 +0.50	74.12	72.42	73.15	621,415
19 Aug 26	73.11000 +0.59	75.17	72.47	73.04	872,614
18 Aug 26	72.52000 +2.23	73.79	71.38	71.41	601,492
17 Aug 26	70.29000 -1.02	71.57	69.97	70.40	668,034
14 Aug 26	71.31000 -1.94	74.62	70.54	73.63	577,474
13 Aug 26	73.25000 +1.79	73.94	71.53	71.94	743,319
12 Aug 26	71.46000 -0.06	71.95	70.17	70.65	628,617
11 Aug 26	71.52000 -0.96	73.15	71.51	71.72	493,017
10 Aug 26	72.48000 -0.90	73.68	72.10	72.10	545,668
07 Aug 26	73.38000 -0.59	74.96	72.78	73.54	657,125
06 Aug 26	73.97000 -1.55	74.96	73.21	74.96	652,096
05 Aug 26	75.52000 -0.08	76.62	74.66	76.31	582,287
04 Aug 26	75.60000 -0.67	76.99	73.72	74.75	748,700
03 Aug 26	76.27000 +1.73	77.80	75.33	75.57	959,441
31 Jul 26	74.54000 -3.41	79.40	74.32	76.39	1,089,753
30 Jul 26	77.95000 -4.73	81.71	77.47	80.57	915,450
29 Jul 26	82.68000 +2.02	83.03	79.80	80.66	923,887
28 Jul 26	80.66000 +2.81	81.45	78.79	79.25	963,974
27 Jul 26	77.85000 +2.08	79.25	76.32	76.32	826,738
24 Jul 26	75.77000 +1.45	76.10	74.58	74.68	577,585
23 Jul 26	74.32000 +2.28	74.43	71.00	72.08	713,808
22 Jul 26	72.04000 -2.53	75.79	70.73	75.24	1,348,161
21 Jul 26	74.57000 -2.94	77.18	74.26	76.22	691,645
20 Jul 26	77.51000 +0.93	77.79	74.94	75.81	983,575
17 Jul 26	76.58000 +0.55	79.41	76.03	78.00	756,060
16 Jul 26	76.03000 +2.04	77.15	74.35	74.35	675,123
15 Jul 26	73.99000 +0.90	75.71	73.11	73.30	963,517
14 Jul 26	73.09000 -1.67	74.29	72.67	73.34	757,451
13 Jul 26	74.76000 +1.45	75.31	74.07	74.07	811,023
10 Jul 26	73.31000 -1.12	75.56	71.77	75.26	886,015
09 Jul 26	74.43000 -0.66	75.69	73.77	73.94	1,121,147
08 Jul 26	75.09000 -1.53	76.55	74.76	76.44	817,576
07 Jul 26	76.62000 +0.91	78.06	76.48	76.66	690,083
06 Jul 26	75.71000 +0.57	75.77	73.38	74.62	959,245
02 Jul 26	75.14000 +2.11	75.20	72.64	73.37	739,875
01 Jul 26	73.03000 +2.15	74.39	71.98	71.98	969,908
30 Jun 26	70.88000 -0.01	71.66	69.99	70.24	656,407
29 Jun 26	70.89000 +0.75	71.50	70.35	71.08	1,020,658
26 Jun 26	70.14000 +3.23	70.50	66.01	66.01	1,724,998
25 Jun 26	66.91000 -1.01	68.37	66.54	67.63	1,113,841
24 Jun 26	67.92000 +2.08	68.65	66.13	66.77	1,144,616
23 Jun 26	65.84000 +1.82	65.97	64.22	64.58	867,020
22 Jun 26	64.02000 -0.30	65.07	63.55	63.82	893,936
18 Jun 26	64.32000 +0.31	64.81	63.00	63.66	1,903,319
17 Jun 26	64.01000 -0.86	65.89	63.80	64.27	1,309,110
16 Jun 26	64.87000 +1.06	65.45	63.82	63.92	859,151
15 Jun 26	63.81000 -1.04	66.13	63.28	64.33	917,283
12 Jun 26	64.85000 -0.46	65.51	63.96	65.32	849,172
11 Jun 26	65.31000 +1.02	65.52	63.06	63.83	888,286
10 Jun 26	64.29000 +2.78	64.54	61.14	61.50	1,206,394
09 Jun 26	61.51000 +2.33	61.65	58.69	59.07	907,836
08 Jun 26	59.18000 -2.99	61.50	58.99	61.34	918,224
05 Jun 26	62.17000 +0.63	64.47	61.62	62.86	1,017,205
04 Jun 26	61.54000 +1.90	62.48	60.25	60.91	1,156,098
03 Jun 26	59.64000 -1.39	60.99	57.63	60.86	1,303,431
02 Jun 26	61.03000 -4.48	65.01	60.43	64.43	1,214,571
01 Jun 26	65.51000 +2.89	65.96	62.87	62.87	1,404,983
29 May 26	62.62000 +1.05	63.66	61.53	62.00	1,391,966
28 May 26	61.57000 -0.96	63.35	61.51	62.31	1,262,709
27 May 26	62.53000 -2.53	65.82	62.41	64.83	1,277,285
26 May 26	65.06000 -2.69	67.47	64.96	66.97	1,311,045
22 May 26	67.75000 +0.20	68.82	67.01	67.46	919,069
21 May 26	67.55000 -0.06	67.91	65.63	66.97	812,380
20 May 26	67.61000 +0.23	67.73	65.50	66.87	1,046,227
19 May 26	67.38000 -0.79	70.82	67.17	68.83	1,252,263
18 May 26	68.17000 -0.41	70.33	68.01	68.14	1,604,740
15 May 26	68.58000 -0.90	71.92	68.33	69.95	1,550,720
14 May 26	69.48000 +0.86	69.67	67.30	68.66	1,768,249
13 May 26	68.62000 -0.50	69.81	67.61	68.82	10,150,577
12 May 26	69.12000 +0.44	70.31	68.26	69.58	2,092,182
11 May 26	68.68000 -1.91	71.07	68.65	70.58	1,554,489
08 May 26	70.59000 +2.28	72.06	69.49	71.33	3,103,036
07 May 26	68.31000 +1.95	69.89	65.00	66.75	1,971,164
06 May 26	66.36000 -15.21	74.69	66.00	74.69	2,019,437
05 May 26	81.57000 +0.69	81.95	79.06	80.80	1,056,441
04 May 26	80.88000 -0.67	82.20	80.18	81.19	643,550
01 May 26	81.55000 +0.44	82.81	80.81	82.02	605,083
30 Apr 26	81.11000 -0.93	81.75	80.47	81.01	701,841
29 Apr 26	82.04000 +0.46	82.14	80.82	81.76	471,333
28 Apr 26	81.58000 +0.28	83.32	81.29	82.03	523,315
27 Apr 26	81.30000 +0.28	82.15	80.54	80.54	553,264
24 Apr 26	81.02000 -0.68	81.96	79.70	81.34	711,955
23 Apr 26	81.70000 -3.29	84.33	81.02	84.20	1,246,184
22 Apr 26	84.99000 -0.28	86.69	84.76	85.69	551,972
21 Apr 26	85.27000 +0.25	86.23	84.83	85.41	750,652
20 Apr 26	85.02000 +0.26	85.85	84.35	84.57	775,877
17 Apr 26	84.76000 +0.04	86.09	84.29	85.29	714,429
16 Apr 26	84.72000 +0.79	84.94	83.52	84.51	463,857
15 Apr 26	83.93000 +0.04	85.34	83.64	83.94	476,385
14 Apr 26	83.89000 +1.04	84.60	82.97	82.97	462,797
13 Apr 26	82.85000 +2.40	83.20	80.50	80.50	619,378
10 Apr 26	80.45000 -1.96	83.18	79.58	82.09	554,231
09 Apr 26	82.41000 -0.44	82.68	81.12	82.40	496,848
08 Apr 26	82.85000 -0.13	84.64	82.77	83.93	548,295
07 Apr 26	82.98000 -1.41	84.85	82.65	84.36	538,133
06 Apr 26	84.39000 +0.58	84.55	82.83	83.40	555,382
02 Apr 26	83.81000 +2.58	84.55	80.16	81.62	686,796
01 Apr 26	81.23000 -0.90	83.12	79.40	82.05	771,160
31 Mar 26	82.13000 +1.33	83.50	80.88	81.19	576,546
30 Mar 26	80.80000 +2.81	80.93	77.98	78.17	631,272
27 Mar 26	77.99000 -3.21	81.41	77.93	80.98	910,095
26 Mar 26	81.20000 +1.46	81.80	79.88	79.88	1,040,373
25 Mar 26	79.74000 +0.69	79.79	77.75	79.18	678,696
24 Mar 26	79.05000 +0.91	80.21	77.50	78.85	802,975
23 Mar 26	78.14000 +0.81	78.90	77.40	78.70	999,891
20 Mar 26	77.33000 +0.26	78.15	76.43	76.88	880,116
19 Mar 26	77.07000 +0.52	77.96	76.07	77.22	652,410
18 Mar 26	76.55000 +0.15	77.23	75.11	75.65	799,262
17 Mar 26	76.40000 -0.06	79.30	76.19	77.08	737,680
16 Mar 26	76.46000 +0.23	76.99	75.35	76.00	858,391
13 Mar 26	76.23000 -1.77	78.81	74.89	78.09	1,022,463
12 Mar 26	78.00000 +0.15	79.38	77.46	77.64	959,414
11 Mar 26	77.85000 +1.58	77.92	75.93	75.93	875,318
10 Mar 26	76.27000 -0.94	78.79	75.79	78.35	1,318,002
09 Mar 26	77.21000 -0.11	77.37	75.40	77.00	1,005,134
06 Mar 26	77.32000 -0.56	78.04	76.25	77.33	937,435
05 Mar 26	77.88000 +2.12	77.96	75.76	75.87	629,191
04 Mar 26	75.76000 +0.74	75.98	74.04	74.81	937,679
03 Mar 26	75.02000 +0.15	75.47	72.30	74.20	687,355
02 Mar 26	74.87000 +0.35	75.30	72.86	72.86	1,050,037
27 Feb 26	74.52000 -0.64	75.15	73.96	74.03	1,214,710
26 Feb 26	75.16000 +2.92	75.45	72.87	72.87	900,293
25 Feb 26	72.24000 +0.60	72.98	71.14	71.59	998,809
24 Feb 26	71.64000 +0.23	72.92	70.51	71.31	1,315,802
23 Feb 26	71.41000 -0.94	73.10	70.51	71.49	2,211,635
20 Feb 26	72.35000 +1.29	72.94	70.98	71.47	1,569,228
19 Feb 26	71.06000 +0.19	71.27	69.42	70.37	1,429,323
18 Feb 26	70.87000 +2.93	71.00	67.79	68.38	1,645,481
17 Feb 26	67.94000 +1.04	69.29	65.95	67.17	2,129,997
13 Feb 26	66.90000 -14.93	74.33	63.68	74.32	4,153,550
12 Feb 26	81.83000 +0.23	83.09	77.25	81.46	1,971,716
11 Feb 26	81.60000 -3.44	84.84	80.79	84.23	773,782
10 Feb 26	85.04000 +1.56	85.63	83.58	83.80	993,862
09 Feb 26	83.48000 -2.60	86.09	82.98	85.63	977,891
06 Feb 26	86.08000 -2.64	89.83	85.78	89.08	906,002
05 Feb 26	88.72000 -0.66	91.63	87.64	90.66	899,661
04 Feb 26	89.38000 +1.23	90.63	86.38	87.84	1,231,598
03 Feb 26	88.15000 -4.03	91.07	87.26	90.34	672,858
02 Feb 26	92.18000 -0.45	93.71	91.79	92.65	541,200
30 Jan 26	92.63000 +1.31	92.66	90.42	91.85	582,945
29 Jan 26	91.32000 -0.59	91.97	89.86	91.97	601,610
28 Jan 26	91.91000 +0.80	92.67	90.83	91.04	542,097
27 Jan 26	91.11000 -1.43	92.45	90.41	91.98	444,383
26 Jan 26	92.54000 -0.89	94.19	91.75	93.22	457,462
23 Jan 26	93.43000 -0.52	95.57	92.61	93.67	407,858
22 Jan 26	93.95000 +0.82	94.93	93.20	93.88	537,578
21 Jan 26	93.13000 -0.26	94.67	92.41	93.54	574,949
20 Jan 26	93.39000 -2.84	96.52	93.00	94.79	663,884
16 Jan 26	96.23000 -0.78	96.98	94.49	96.62	808,509
15 Jan 26	97.01000 +0.12	98.18	96.32	97.13	734,095
14 Jan 26	96.89000 -2.61	99.40	96.44	99.17	752,578
13 Jan 26	99.50000 -2.37	101.53	98.75	101.42	590,761
12 Jan 26	101.87000 -0.59	102.93	101.45	102.40	585,947
09 Jan 26	102.46000 +0.47	103.77	100.33	101.65	512,266
08 Jan 26	101.99000 -1.50	104.11	101.63	102.60	507,957
07 Jan 26	103.49000 +1.13	103.72	101.78	103.20	576,125
06 Jan 26	102.36000 -0.52	104.46	102.28	102.76	658,171
05 Jan 26	102.88000 +3.58	103.69	98.21	98.52	666,901
02 Jan 26	99.30000 -2.10	101.04	98.81	100.77	462,718
31 Dec 25	101.40000 -0.73	102.42	100.85	101.36	395,485
30 Dec 25	102.13000 -0.11	102.72	101.28	101.86	331,474
29 Dec 25	102.24000 +0.92	102.49	100.67	101.81	428,990
26 Dec 25	101.32000 +0.62	101.48	100.25	100.37	288,459
24 Dec 25	100.70000 +1.13	101.16	99.11	99.51	191,569
23 Dec 25	99.57000 -2.20	101.85	99.36	101.66	432,704
22 Dec 25	101.77000 +0.14	102.20	100.76	100.76	565,710
19 Dec 25	101.63000 -1.85	104.13	101.51	103.50	506,106
18 Dec 25	103.48000 -1.04	105.12	102.75	103.81	787,017
17 Dec 25	104.52000 +0.41	105.57	103.25	103.25	551,733
16 Dec 25	104.11000 -0.02	105.07	103.19	104.30	672,471
15 Dec 25	104.13000 +3.42	104.51	100.47	100.71	1,066,736
12 Dec 25	100.71000 +2.00	100.75	98.25	99.47	693,165
11 Dec 25	98.71000 +0.73	99.79	98.21	98.48	755,134
10 Dec 25	97.98000 +0.01	98.59	97.24	97.97	953,859
09 Dec 25	97.97000 -1.59	100.73	97.81	100.10	659,088
08 Dec 25	99.56000 -3.58	103.00	98.21	102.73	854,639
05 Dec 25	103.14000 -0.85	105.62	102.93	104.07	1,237,832
04 Dec 25	103.99000 -0.27	105.75	103.64	104.49	844,224
03 Dec 25	104.26000 +0.22	105.32	103.67	103.87	640,458
02 Dec 25	104.04000 +0.34	104.97	102.62	104.21	573,525
01 Dec 25	103.70000 +0.94	104.43	101.07	102.36	600,301
28 Nov 25	102.76000 +0.30	104.10	102.31	102.32	278,308
26 Nov 25	102.46000 +0.53	103.10	100.96	101.39	510,178
25 Nov 25	101.93000 +3.01	102.69	98.85	98.85	723,225
24 Nov 25	98.92000 -2.20	100.67	98.59	100.18	800,711
21 Nov 25	101.12000 +3.53	101.65	97.95	98.02	1,083,805
20 Nov 25	97.59000 -2.00	101.00	97.47	99.37	945,816
19 Nov 25	99.59000 -0.10	99.94	98.35	99.15	658,154
18 Nov 25	99.69000 +3.35	99.80	95.70	95.70	1,351,829
17 Nov 25	96.34000 -3.13	99.40	96.15	99.22	1,027,825
14 Nov 25	99.47000 -0.72	100.60	99.11	99.38	510,166
13 Nov 25	100.19000 +0.16	101.78	99.90	99.90	637,195
12 Nov 25	100.03000 -0.86	101.94	99.86	100.47	598,271
11 Nov 25	100.89000 +1.81	101.07	99.33	99.85	448,155
10 Nov 25	99.08000 +0.62	99.49	97.21	98.27	648,400
07 Nov 25	98.46000 +0.61	99.99	96.96	97.94	696,484
06 Nov 25	97.85000 -2.40	99.66	95.87	99.66	923,141
05 Nov 25	100.25000 -2.36	102.26	99.72	102.10	739,727
04 Nov 25	102.61000 -1.02	105.79	102.53	104.22	728,100
03 Nov 25	103.63000 -5.60	108.10	102.05	106.76	2,002,064
31 Oct 25	109.23000 +16.95	109.86	100.07	100.07	3,351,038
30 Oct 25	92.28000 -0.42	94.19	91.49	93.04	1,945,592
29 Oct 25	92.70000 -5.63	97.57	92.65	97.19	1,542,787
28 Oct 25	98.33000 -0.86	100.00	98.13	99.19	692,393
27 Oct 25	99.19000 -1.70	102.06	99.07	101.69	703,936
24 Oct 25	100.89000 -1.07	102.99	100.84	100.94	831,480
23 Oct 25	101.96000 -0.54	102.63	100.88	102.33	578,575
22 Oct 25	102.50000 -0.24	104.11	102.43	103.09	475,791
21 Oct 25	102.74000 +1.12	103.31	100.85	101.55	502,589
20 Oct 25	101.62000 +1.07	102.05	100.03	100.03	412,422
17 Oct 25	100.55000 +1.69	101.40	99.57	99.80	470,031
16 Oct 25	98.86000 -1.21	101.41	98.59	100.35	636,876
15 Oct 25	100.07000 +1.68	100.23	98.07	98.79	662,414
14 Oct 25	98.39000 +1.62	98.75	96.06	96.97	648,967
13 Oct 25	96.77000 -0.81	99.48	96.77	96.89	631,434
10 Oct 25	97.58000 +0.64	97.78	95.53	96.89	768,175
09 Oct 25	96.94000 -1.86	99.35	96.09	98.17	774,714
08 Oct 25	98.80000 -0.79	100.24	98.04	100.24	604,333
07 Oct 25	99.59000 -2.59	102.66	99.24	102.49	965,088
06 Oct 25	102.18000 -4.25	106.74	102.17	106.74	673,727
03 Oct 25	106.43000 -0.25	107.53	106.15	106.63	442,053
02 Oct 25	106.68000 -1.31	107.58	105.68	107.00	372,074
01 Oct 25	107.99000 -0.58	109.34	107.25	108.52	439,663
30 Sep 25	108.57000 -0.01	108.73	107.34	107.82	490,003
29 Sep 25	108.58000 +0.06	109.36	107.90	108.54	492,349
26 Sep 25	108.52000 +1.24	108.75	107.18	108.03	392,638
25 Sep 25	107.28000 -0.24	108.16	106.04	107.52	402,665
24 Sep 25	107.52000 -0.92	108.74	106.92	108.37	940,698
23 Sep 25	108.44000 -1.08	110.14	108.23	110.13	509,032
22 Sep 25	109.52000 +0.50	110.31	108.66	109.18	498,777
19 Sep 25	109.02000 -2.04	111.39	108.65	110.99	849,754
18 Sep 25	111.06000 +1.83	112.41	110.07	110.13	1,063,370
17 Sep 25	109.23000 -1.19	111.49	108.04	111.05	1,103,669
16 Sep 25	110.42000 +1.29	111.27	108.61	109.46	1,572,507
15 Sep 25	109.13000 -4.20	113.88	109.11	113.41	738,849
12 Sep 25	113.33000 -0.80	114.32	113.08	113.92	522,790
11 Sep 25	114.13000 +2.38	114.42	112.07	112.24	818,380
10 Sep 25	111.75000 -3.68	115.32	111.21	114.98	405,599
09 Sep 25	115.43000 -1.02	116.98	115.16	116.50	430,306
08 Sep 25	116.45000 -0.37	116.99	115.15	116.61	395,013
05 Sep 25	116.82000 +0.49	117.25	115.27	116.64	372,987
04 Sep 25	116.33000 -0.13	117.30	115.71	116.55	374,550
03 Sep 25	116.46000 +0.55	116.50	114.82	115.27	386,189
02 Sep 25	115.91000 -2.13	117.09	114.94	116.49	470,413
29 Aug 25	118.04000 -0.31	118.73	117.38	118.41	503,781
28 Aug 25	118.35000 -1.11	119.67	117.69	119.34	438,337
27 Aug 25	119.46000 +0.62	120.09	118.71	119.12	423,882
26 Aug 25	118.84000 -2.20	121.13	118.72	120.56	397,617
25 Aug 25	121.04000 -2.29	123.76	120.81	123.29	430,668
22 Aug 25	123.33000 +1.45	124.25	121.60	121.60	636,777
21 Aug 25	121.88000 -0.59	122.88	121.60	122.12	675,675
20 Aug 25	122.47000 +0.15	123.76	121.41	122.12	554,717
19 Aug 25	122.32000 +3.08	122.37	118.93	119.72	628,424
18 Aug 25	119.24000 -2.16	122.49	119.20	120.92	435,864
15 Aug 25	121.40000 +2.42	121.48	119.14	119.82	533,448
14 Aug 25	118.98000 -0.60	119.58	118.04	118.79	368,241
13 Aug 25	119.58000 +1.52	120.91	116.77	117.98	927,656
12 Aug 25	118.06000 +0.67	119.23	116.94	117.79	654,652
11 Aug 25	117.39000 -1.81	120.09	116.99	118.77	706,378
08 Aug 25	119.20000 -1.02	120.80	118.68	120.62	530,168
07 Aug 25	120.22000 +1.03	121.61	118.81	120.54	688,789
06 Aug 25	119.19000 +1.59	119.25	116.72	118.91	956,854
05 Aug 25	117.60000 -6.48	124.05	117.46	123.77	1,038,872
04 Aug 25	124.08000 -1.02	125.15	122.60	124.56	921,615
01 Aug 25	125.10000 +12.00	130.76	120.36	127.37	1,620,844
31 Jul 25	113.10000 -0.50	114.10	112.90	113.51	550,504
30 Jul 25	113.60000 +0.93	113.93	112.24	112.64	924,520
29 Jul 25	112.67000 +0.89	112.71	110.97	111.62	635,501
28 Jul 25	111.78000 -3.29	114.57	111.44	114.02	696,692
25 Jul 25	115.07000 +1.79	115.08	113.46	114.00	530,330
24 Jul 25	113.28000 -0.10	114.22	112.08	113.14	600,127
23 Jul 25	113.38000 -0.81	114.47	112.19	114.21	1,024,473
22 Jul 25	114.19000 +0.12	115.34	113.09	114.07	685,437
21 Jul 25	114.07000 -0.81	116.62	113.61	115.58	369,964
18 Jul 25	114.88000 -0.16	115.31	113.83	115.31	357,524
17 Jul 25	115.04000 -0.13	116.29	114.58	115.21	309,183
16 Jul 25	115.17000 +1.32	116.25	114.03	114.41	558,152
15 Jul 25	113.85000 -1.47	115.68	113.78	115.64	297,180
14 Jul 25	115.32000 -0.03	116.07	114.37	115.40	364,814
11 Jul 25	115.35000 -1.23	116.71	114.78	116.22	294,961
10 Jul 25	116.58000 -0.18	117.75	115.00	115.91	422,955
09 Jul 25	116.76000 -0.80	118.78	116.28	117.99	386,438
08 Jul 25	117.56000 +0.32	117.93	116.44	117.24	670,239
07 Jul 25	117.24000 -3.34	120.82	116.53	120.43	615,538
03 Jul 25	120.58000 -0.34	121.57	120.39	121.09	157,122
02 Jul 25	120.92000 -0.58	122.22	120.26	121.97	441,054
01 Jul 25	121.50000 -2.09	123.63	121.39	122.56	547,041
30 Jun 25	123.59000 +1.31	123.71	121.96	123.59	461,067
27 Jun 25	122.28000 +1.76	122.70	120.51	121.30	1,009,106
26 Jun 25	120.52000 -0.66	121.99	119.39	121.99	668,911
25 Jun 25	121.18000 -2.36	124.28	121.11	124.28	619,436
24 Jun 25	123.54000 +0.77	124.64	122.11	123.72	820,534
23 Jun 25	122.77000 +0.44	122.84	118.39	121.57	852,808
20 Jun 25	122.33000 +0.10	122.78	120.63	122.35	475,629
18 Jun 25	122.23000 +0.25	123.33	121.54	122.08	300,537
17 Jun 25	121.98000 -1.48	124.09	121.79	122.36	292,125
16 Jun 25	123.46000 +0.28	125.25	123.44	123.82	303,342
13 Jun 25	123.18000 -2.30	125.56	122.90	123.81	271,534
12 Jun 25	125.48000 +0.64	125.62	122.93	123.86	552,845
11 Jun 25	124.84000 +0.37	125.34	120.85	124.50	436,100
10 Jun 25	124.47000 -0.68	126.38	124.22	126.03	290,374
09 Jun 25	125.15000 -1.80	127.04	122.57	126.79	537,433
06 Jun 25	126.95000 +1.01	127.32	125.56	127.08	499,185
05 Jun 25	125.94000 -2.11	127.64	125.77	127.23	384,156
04 Jun 25	128.05000 -0.03	129.00	127.49	128.50	344,153
03 Jun 25	128.08000 -0.09	129.18	127.23	128.15	332,757
02 Jun 25	128.17000 -1.03	128.59	124.88	128.25	335,392
30 May 25	129.20000 +1.32	129.76	127.46	127.61	463,774
29 May 25	127.88000 -1.11	130.05	127.28	130.05	844,679
28 May 25	128.99001 -2.51	132.43	128.96	131.50	571,488
27 May 25	131.50000 +1.88	132.99	130.50	131.00	706,783
23 May 25	129.62000 +3.10	130.39	125.00	125.06	720,025
22 May 25	126.52000 +3.53	129.56	122.21	122.73	879,167
21 May 25	122.99000 -0.57	123.09	121.33	123.01	456,817
20 May 25	123.56000 -0.22	125.08	122.86	123.68	430,082
19 May 25	123.78000 -0.55	125.43	123.10	123.45	560,762
16 May 25	124.33000 +2.01	125.05	121.12	122.16	495,297
15 May 25	122.32000 +2.38	122.74	118.89	119.52	573,659
14 May 25	119.94000 -1.43	122.41	119.61	121.75	449,446
13 May 25	121.37000 -1.59	123.56	120.94	122.38	501,013
12 May 25	122.96000 +0.93	125.25	120.54	124.93	551,842
09 May 25	122.03000 +0.04	123.26	121.52	122.11	536,319
08 May 25	121.99000 -1.24	124.72	121.67	123.77	533,103
07 May 25	123.23000 +1.92	124.71	122.06	122.13	491,280
06 May 25	121.31000 -5.51	126.28	120.38	123.43	625,418
05 May 25	126.82000 -1.36	128.38	126.69	127.69	527,955
02 May 25	128.17999 +3.43	128.62	125.63	125.63	256,807
01 May 25	124.75000 -0.67	126.04	123.37	125.36	316,177
30 Apr 25	125.42000 +2.07	125.55	120.92	122.06	406,757
29 Apr 25	123.35000 +2.03	123.90	120.14	121.32	389,042
28 Apr 25	121.32000 +0.68	122.53	119.45	121.12	358,082
25 Apr 25	120.64000 +0.91	120.65	118.54	119.85	252,837
24 Apr 25	119.73000 -0.10	120.45	119.07	119.38	274,871
23 Apr 25	119.83000 +2.74	122.46	119.14	119.73	419,014
22 Apr 25	117.09000 +3.70	117.10	113.55	114.55	512,016
21 Apr 25	113.39000 -2.96	115.79	112.23	115.00	381,538
17 Apr 25	116.35000 -0.37	118.21	116.10	117.00	255,034
16 Apr 25	116.72000 -1.44	118.82	115.82	118.00	357,988
15 Apr 25	118.16000 -0.05	119.96	118.01	119.12	318,805
14 Apr 25	118.21000 +0.91	120.07	116.31	119.10	444,253
11 Apr 25	117.30000 +1.42	118.06	114.75	115.39	391,128
10 Apr 25	115.88000 -3.63	118.38	113.61	118.38	694,534
09 Apr 25	119.51000 +9.28	120.14	107.60	109.46	869,056
08 Apr 25	110.23000 -1.28	115.54	109.44	114.37	596,670
07 Apr 25	111.51000 -3.09	114.60	107.30	110.23	878,848
04 Apr 25	114.60000 -6.23	119.67	114.31	117.28	779,421
03 Apr 25	120.83000 -7.71	128.22	120.29	125.84	742,827
02 Apr 25	128.53999 +1.49	129.38	126.02	126.69	312,577
01 Apr 25	127.05000 +0.01	127.46	125.28	126.54	412,015
31 Mar 25	127.04000 +0.44	127.93	123.11	125.57	548,564
28 Mar 25	126.60000 -2.38	128.95	125.14	128.76	344,912
27 Mar 25	128.98000 +3.80	130.79	124.76	125.17	506,495
26 Mar 25	125.18000 +0.29	126.14	124.00	125.69	275,441
25 Mar 25	124.89000 -1.63	127.29	123.32	127.29	301,660
24 Mar 25	126.52000 +1.79	127.38	125.08	126.31	296,789
21 Mar 25	124.73000 -1.58	126.11	124.21	125.70	568,836
20 Mar 25	126.31000 -2.32	129.73	125.91	127.47	440,353
19 Mar 25	128.63000 +1.46	129.85	126.46	127.71	358,133
18 Mar 25	127.17000 -1.96	128.54	126.99	128.46	299,405
17 Mar 25	129.13000 +2.40	129.74	126.20	126.20	263,909
14 Mar 25	126.73000 +3.35	127.01	124.00	124.44	374,087
13 Mar 25	123.38000 -1.64	125.90	122.08	124.69	352,416
12 Mar 25	125.02000 +2.74	125.34	123.14	123.73	402,068
11 Mar 25	122.28000 -1.97	124.25	122.18	124.17	376,173
10 Mar 25	124.25000 -2.95	126.70	123.96	125.76	472,424
07 Mar 25	127.20000 -0.25	128.59	123.74	127.47	527,953
06 Mar 25	127.45000 -2.76	129.07	126.73	128.58	630,231
05 Mar 25	130.21001 +1.55	130.50	127.71	127.71	374,031
04 Mar 25	128.66000 +0.03	129.26	125.42	127.73	365,280
03 Mar 25	128.63000 -1.03	130.34	127.86	129.49	361,786
28 Feb 25	129.66000 +2.67	129.81	125.57	127.62	875,620
27 Feb 25	126.99000 -1.48	129.31	126.92	128.50	243,136
26 Feb 25	128.47000 +1.30	128.90	127.14	127.14	312,425
25 Feb 25	127.17000 +1.94	127.64	125.10	126.14	312,601
24 Feb 25	125.23000 -1.16	126.32	123.39	125.13	370,177
21 Feb 25	126.39000 -2.97	128.96	124.59	128.96	525,477
20 Feb 25	129.36000 -0.99	130.02	128.39	129.77	392,864
19 Feb 25	130.35001 +1.34	130.51	127.51	128.62	448,484
18 Feb 25	129.00999 +0.08	129.05	124.82	128.40	559,772
14 Feb 25	128.92999 +9.94	130.00	123.89	127.74	1,107,114
13 Feb 25	118.99000 +0.71	120.35	118.48	119.33	679,172
12 Feb 25	118.28000 +1.27	118.90	115.63	115.63	418,901
11 Feb 25	117.01000 -5.62	121.13	116.91	119.38	656,571
10 Feb 25	122.63000 +0.81	123.79	120.63	122.25	519,161
07 Feb 25	121.82000 +0.01	123.18	121.54	122.23	312,571
06 Feb 25	121.81000 +1.33	122.06	120.11	121.09	348,868
05 Feb 25	120.48000 -1.28	124.41	120.06	122.41	533,092
04 Feb 25	121.76000 +0.45	122.24	120.84	120.84	623,555
03 Feb 25	121.31000 -1.29	122.17	119.79	120.68	287,867
31 Jan 25	122.60000 -2.08	124.70	120.88	124.70	400,617
30 Jan 25	124.68000 +1.96	125.36	123.25	123.36	266,561
29 Jan 25	122.72000 +0.71	122.83	120.67	122.81	307,622
28 Jan 25	122.01000 +1.99	122.08	119.75	120.27	450,508
27 Jan 25	120.02000 +4.83	120.08	115.05	116.02	515,037
24 Jan 25	115.19000 -2.62	117.81	113.96	117.81	457,957
23 Jan 25	117.81000 +1.41	118.82	115.01	116.10	524,450
22 Jan 25	116.40000 -2.77	119.87	115.97	119.06	302,246
21 Jan 25	119.17000 +1.63	119.61	116.58	118.21	259,448
17 Jan 25	117.54000 -0.13	119.32	117.35	118.65	256,561
16 Jan 25	117.67000 +1.87	118.14	115.72	115.97	366,207
15 Jan 25	115.80000 +0.90	117.57	115.34	117.01	272,754
14 Jan 25	114.90000 +0.71	115.67	113.56	115.23	362,760
13 Jan 25	114.19000 +0.02	114.68	111.86	113.08	423,100
10 Jan 25	114.17000 -1.31	115.00	112.40	114.30	444,814
08 Jan 25	115.48000 +2.80	116.04	112.03	112.27	373,447
07 Jan 25	112.68000 +0.46	113.39	111.90	113.07	244,351
06 Jan 25	112.22000 -0.24	114.61	111.74	113.02	508,779
03 Jan 25	112.46000 +1.91	112.64	110.19	110.28	335,575
02 Jan 25	110.55000 -0.30	112.37	109.83	111.79	291,167
31 Dec 24	110.85000 +0.22	111.36	110.07	110.68	262,709
30 Dec 24	110.63000 +0.10	110.73	108.10	109.62	260,121
27 Dec 24	110.53000 -0.30	111.11	109.68	110.60	318,421
26 Dec 24	110.83000 +1.13	110.85	109.29	109.43	249,863
24 Dec 24	109.70000 +0.62	109.82	108.31	109.24	159,589
23 Dec 24	109.08000 +0.82	109.14	106.94	107.52	341,601
20 Dec 24	108.26000 +2.11	109.07	105.86	106.18	961,158
19 Dec 24	106.15000 +1.12	106.68	104.51	104.99	475,314
18 Dec 24	105.03000 -3.11	109.09	104.87	108.26	648,177
17 Dec 24	108.14000 -0.25	109.19	107.45	107.75	922,734
16 Dec 24	108.39000 -1.33	110.20	107.53	109.46	433,486
13 Dec 24	109.72000 -0.49	110.26	107.80	109.47	539,423
12 Dec 24	110.21000 -1.85	112.94	110.08	111.72	404,522
11 Dec 24	112.06000 -0.13	113.17	111.42	112.91	458,456
10 Dec 24	112.19000 -0.91	113.29	110.53	112.66	507,650
09 Dec 24	113.10000 -2.01	116.28	112.24	114.90	789,425
06 Dec 24	115.11000 -4.16	120.29	114.15	119.06	1,933,010
05 Dec 24	119.27000 +0.59	119.55	116.16	117.92	750,615
04 Dec 24	118.68000 +3.07	118.83	114.54	114.93	593,494
03 Dec 24	115.61000 +0.18	115.84	114.45	115.57	426,640
02 Dec 24	115.43000 -0.20	116.05	114.25	115.04	581,166
29 Nov 24	115.63000 +0.38	116.30	114.67	115.05	376,909
27 Nov 24	115.25000 +0.15	115.93	114.36	115.82	560,987
26 Nov 24	115.10000 +0.49	115.13	113.94	114.82	479,619
25 Nov 24	114.61000 +1.53	115.17	113.40	113.40	1,032,001
22 Nov 24	113.08000 +2.03	114.14	111.84	113.21	659,512
21 Nov 24	111.05000 +2.69	111.24	108.22	108.43	591,833
20 Nov 24	108.36000 -0.70	110.26	108.03	108.03	473,394
19 Nov 24	109.06000 +1.06	109.26	106.53	107.06	637,825
18 Nov 24	108.00000 +4.00	108.18	105.28	105.28	767,715
15 Nov 24	104.00000 -3.04	106.90	103.75	106.90	1,056,508
14 Nov 24	107.04000 -4.10	111.85	106.50	111.85	1,025,545
13 Nov 24	111.14000 -0.44	112.20	110.55	111.63	601,427
12 Nov 24	111.58000 -2.24	114.79	111.51	114.32	720,236
11 Nov 24	113.82000 -2.32	116.72	113.00	116.37	727,230
08 Nov 24	116.14000 -0.38	119.14	115.84	117.69	1,003,644
07 Nov 24	116.52000 +0.13	119.04	114.45	117.02	1,234,722
06 Nov 24	116.39000 +0.51	121.44	115.57	117.68	1,545,893
05 Nov 24	115.88000 -16.95	129.88	115.16	128.84	1,289,241
04 Nov 24	132.83000 -0.71	135.77	132.03	133.25	750,557
01 Nov 24	133.53999 +0.07	135.37	131.60	134.83	657,111
31 Oct 24	133.47000 +0.26	135.44	132.47	132.47	398,371
30 Oct 24	133.21001 +1.79	133.50	131.02	131.43	322,306
29 Oct 24	131.42000 +0.63	132.30	130.12	130.12	450,962
28 Oct 24	130.78999 +1.02	131.80	129.52	130.68	287,642
25 Oct 24	129.77000 -0.24	130.90	129.22	130.00	332,314
24 Oct 24	130.00999 -2.58	132.45	129.90	132.00	534,009
23 Oct 24	132.59000 +2.07	132.64	129.44	130.35	394,596
22 Oct 24	130.52000 +0.32	130.53	128.38	130.00	590,655
21 Oct 24	130.20000 -1.42	133.15	130.15	131.35	337,846
18 Oct 24	131.62000 -0.05	132.36	130.81	132.15	251,358
17 Oct 24	131.67000 -0.29	133.10	130.38	131.82	550,253
16 Oct 24	131.96001 -0.94	133.06	131.30	133.00	422,703
15 Oct 24	132.89999 -0.80	136.74	132.48	133.70	756,181
14 Oct 24	133.70000 -0.53	134.89	133.18	133.50	372,875
11 Oct 24	134.23000 +1.29	135.23	132.39	133.30	234,889
10 Oct 24	132.94000 -2.57	134.93	131.09	134.80	497,318
09 Oct 24	135.50999 -1.11	138.10	135.30	136.15	305,074
08 Oct 24	136.62000 +0.31	139.25	136.50	136.71	331,061
07 Oct 24	136.31000 +0.11	138.15	135.89	136.94	251,963
04 Oct 24	136.20000 -1.74	139.68	135.74	138.88	477,845
03 Oct 24	137.94000 -0.25	138.17	136.01	137.33	305,782
02 Oct 24	138.19000 +0.04	138.75	137.13	137.70	160,935
01 Oct 24	138.14999 -1.98	140.00	137.21	140.00	233,211
30 Sep 24	140.13000 +1.45	140.19	138.43	138.71	220,304
27 Sep 24	138.67999 -1.10	140.69	137.63	140.19	237,624
26 Sep 24	139.78000 +0.34	140.52	138.52	139.89	182,489
25 Sep 24	139.44000 -1.25	141.57	138.74	141.15	237,653
24 Sep 24	140.69000 +1.76	140.82	137.80	138.68	229,929
23 Sep 24	138.92999 -0.13	140.70	138.08	139.60	258,187
20 Sep 24	139.06000 +2.56	139.42	136.30	136.37	508,207
19 Sep 24	136.50000 -0.09	139.32	136.49	138.63	423,345
18 Sep 24	136.59000 -1.71	139.05	136.30	138.30	274,925
17 Sep 24	138.30000 -1.69	141.26	138.25	140.82	215,329
16 Sep 24	139.99001 -0.69	141.80	139.83	140.45	232,299
13 Sep 24	140.67999 +0.53	141.64	139.69	140.76	249,383
12 Sep 24	140.14999 +2.35	140.41	137.64	137.98	305,699
11 Sep 24	137.80000 -0.87	139.34	136.07	137.99	351,491
10 Sep 24	138.67000 -0.23	139.14	136.83	139.14	274,348
09 Sep 24	138.89999 +1.39	140.51	136.62	137.93	331,450
06 Sep 24	137.50999 -3.20	141.12	137.38	140.39	401,121
05 Sep 24	140.71001 +0.07	141.90	139.53	140.65	268,770
04 Sep 24	140.64000 +1.24	141.89	135.00	137.53	343,958
03 Sep 24	139.39999 -1.32	140.91	138.10	140.00	302,126
30 Aug 24	140.72000 +1.65	140.86	138.59	139.65	290,997
29 Aug 24	139.07001 +1.95	140.81	138.12	138.19	293,201
28 Aug 24	137.12000 -1.91	139.59	136.79	138.67	405,845
27 Aug 24	139.03000 +1.91	139.40	135.86	136.32	431,392
26 Aug 24	137.12000 +0.99	137.99	135.96	135.96	294,791
23 Aug 24	136.13000 +0.47	137.87	134.98	135.80	263,701
22 Aug 24	135.66000 -1.34	137.14	134.82	137.14	288,575
21 Aug 24	137.00000 +3.35	137.20	133.57	133.67	464,213
20 Aug 24	133.64999 -1.42	135.38	132.78	134.93	540,153
19 Aug 24	135.07001 -0.73	136.07	133.79	134.72	308,355
16 Aug 24	135.80000 -0.50	138.23	135.45	136.51	265,178
15 Aug 24	136.30000 +0.27	138.25	136.05	137.08	267,984
14 Aug 24	136.03000 +2.58	136.10	133.99	133.99	277,728
13 Aug 24	133.45000 +1.52	134.00	131.44	132.00	242,846
12 Aug 24	131.92999 -0.56	133.84	130.92	132.96	304,700
09 Aug 24	132.49001 +0.44	133.90	131.21	132.54	472,528
08 Aug 24	132.05000 +1.04	132.71	130.37	132.06	522,124
07 Aug 24	131.00999 -1.69	135.30	129.88	132.90	476,774
06 Aug 24	132.70000 +3.92	135.85	128.05	129.22	716,798
05 Aug 24	128.78000 -6.37	131.84	127.23	128.67	970,831
02 Aug 24	135.14999 +16.72	136.22	119.18	123.00	1,596,072
01 Aug 24	118.43000 -1.82	120.75	116.21	120.39	392,570
31 Jul 24	120.25000 -2.03	122.53	119.89	122.53	431,555
30 Jul 24	122.28000 +0.98	122.43	119.90	121.84	272,388
29 Jul 24	121.30000 +0.94	122.06	119.71	120.58	307,375
26 Jul 24	120.36000 +2.46	122.31	117.82	118.52	398,362
25 Jul 24	117.90000 +2.77	118.61	114.96	115.91	444,184
24 Jul 24	115.13000 -2.74	118.57	115.04	117.36	295,568
23 Jul 24	117.87000 -0.68	119.14	117.50	117.80	259,088
22 Jul 24	118.55000 -0.17	120.07	118.18	119.82	275,143
19 Jul 24	118.72000 +0.38	120.00	117.69	118.08	253,460
18 Jul 24	118.34000 -0.93	120.28	116.72	118.53	325,723
17 Jul 24	119.27000 -2.55	122.67	119.00	120.69	340,193
16 Jul 24	121.82000 +3.13	122.03	118.30	118.40	336,504
15 Jul 24	118.69000 +3.94	120.74	115.68	116.17	394,998
12 Jul 24	114.75000 +2.76	115.67	112.44	113.27	269,905
11 Jul 24	111.99000 +2.91	113.53	110.03	110.60	280,954
10 Jul 24	109.08000 +1.34	109.45	107.32	108.10	283,885
09 Jul 24	107.74000 -2.23	110.86	107.46	109.39	183,105
08 Jul 24	109.97000 -1.49	112.23	109.63	111.49	242,594
05 Jul 24	111.46000 +1.40	111.82	109.67	110.20	185,054
03 Jul 24	110.06000 +1.94	110.89	108.46	108.63	159,540
02 Jul 24	108.12000 -0.52	109.42	107.76	108.26	255,232
01 Jul 24	108.64000 -1.44	110.57	107.53	109.87	297,258
28 Jun 24	110.08000 +3.22	110.41	107.21	107.21	434,266
27 Jun 24	106.86000 +0.07	107.35	105.52	107.03	318,531
26 Jun 24	106.79000 +2.34	106.85	104.09	104.09	246,336
25 Jun 24	104.45000 -0.57	105.84	104.04	105.16	225,946
24 Jun 24	105.02000 +2.72	105.44	101.92	102.44	373,543
21 Jun 24	102.30000 +1.47	102.34	100.60	100.89	535,306
20 Jun 24	100.83000 -1.39	102.09	100.59	102.09	449,230
18 Jun 24	102.22000 -1.52	104.12	102.03	103.92	331,345
17 Jun 24	103.74000 -0.20	104.66	102.46	103.67	387,107
14 Jun 24	103.94000 -0.64	104.17	101.52	103.56	422,456
13 Jun 24	104.58000 -2.56	106.93	104.46	106.80	571,861
12 Jun 24	107.14000 +1.58	108.44	106.32	107.62	243,434
11 Jun 24	105.56000 -1.36	106.92	105.06	105.98	271,467
10 Jun 24	106.92000 -0.05	107.84	106.42	106.42	202,806
07 Jun 24	106.97000 -1.36	107.40	106.19	106.33	176,723
06 Jun 24	108.33000 -2.49	111.20	108.04	110.12	192,669
05 Jun 24	110.82000 +1.62	111.36	108.65	109.34	334,635
04 Jun 24	109.20000 +0.34	109.34	107.63	108.52	270,304
03 Jun 24	108.86000 +3.74	108.92	105.10	105.36	433,001
31 May 24	105.12000 +0.87	105.25	103.79	104.79	586,747
30 May 24	104.25000 +0.83	104.64	102.74	103.19	393,430
29 May 24	103.42000 -2.58	105.06	103.35	104.65	291,290
28 May 24	106.00000 -1.62	107.93	105.57	107.81	244,856
24 May 24	107.62000 -0.88	109.51	107.57	109.35	355,735
23 May 24	108.50000 +0.60	109.46	107.26	108.49	484,310
22 May 24	107.90000 -1.48	109.63	107.39	109.04	157,310
21 May 24	109.38000 -1.29	110.87	109.32	110.41	203,172
20 May 24	110.67000 +1.61	111.13	109.13	109.13	363,420
17 May 24	109.06000 -3.60	113.13	108.79	112.98	441,453
16 May 24	112.66000 -2.44	115.15	112.57	114.96	230,662
15 May 24	115.10000 +0.34	115.81	114.44	115.17	185,032
14 May 24	114.76000 +2.05	116.28	113.57	113.68	483,213
13 May 24	112.71000 +0.01	113.33	111.06	113.24	430,787
10 May 24	112.70000 -0.44	113.58	111.52	113.55	326,067
09 May 24	113.14000 -0.65	115.01	112.41	112.91	260,206
08 May 24	113.79000 -0.49	116.81	112.58	113.59	434,860
07 May 24	114.28000 -0.24	117.10	113.87	114.88	434,594
06 May 24	114.52000 +3.29	115.71	110.00	111.72	759,599
03 May 24	111.23000 +6.96	112.70	108.75	111.02	651,873
02 May 24	104.27000 +0.54	105.72	103.22	104.94	451,749
01 May 24	103.73000 +0.02	105.14	102.13	103.52	236,572
30 Apr 24	103.71000 -2.44	106.06	103.69	105.51	336,434
29 Apr 24	106.15000 -0.53	107.52	105.93	106.74	266,182
26 Apr 24	106.68000 +0.40	108.06	106.10	106.41	155,354
25 Apr 24	106.28000 -0.55	107.18	105.73	105.90	212,578
24 Apr 24	106.83000 -0.79	108.72	106.79	107.69	187,308
23 Apr 24	107.62000 +1.75	108.11	105.39	106.09	205,067
22 Apr 24	105.87000 +1.42	106.72	104.76	105.46	262,688
19 Apr 24	104.45000 +0.73	105.15	103.41	104.26	234,085
18 Apr 24	103.72000 +0.28	104.73	102.77	103.77	220,197
17 Apr 24	103.44000 -1.39	105.35	103.33	105.35	219,521
16 Apr 24	104.83000 -1.45	105.76	104.49	105.64	334,459
15 Apr 24	106.28000 -2.89	110.18	105.45	110.18	265,710
12 Apr 24	109.17000 -2.45	110.78	108.67	110.78	192,855
11 Apr 24	111.62000 +0.26	112.02	110.00	112.02	172,756
10 Apr 24	111.36000 -1.19	112.12	110.42	110.85	206,439
09 Apr 24	112.55000 -0.02	113.08	112.09	112.74	212,480
08 Apr 24	112.57000 +1.14	113.73	111.55	111.93	259,272
05 Apr 24	111.43000 +1.68	111.46	109.14	109.14	205,492
04 Apr 24	109.75000 -0.67	112.67	109.59	111.17	191,072
03 Apr 24	110.42000 -0.94	112.03	110.20	111.01	242,565
02 Apr 24	111.36000 -1.13	112.01	110.67	111.84	254,799
01 Apr 24	112.49000 -0.87	113.63	111.61	113.63	208,110
28 Mar 24	113.36000 +0.53	114.18	112.74	112.74	175,426
27 Mar 24	112.83000 -0.17	113.67	111.82	113.61	274,278
26 Mar 24	113.00000 +0.74	114.46	112.74	112.79	320,517
25 Mar 24	112.26000 -1.60	114.41	112.25	114.11	197,486
22 Mar 24	113.86000 -0.93	114.94	113.08	114.85	226,538
21 Mar 24	114.79000 +0.13	115.46	114.13	114.91	224,839
20 Mar 24	114.66000 -0.58	115.34	113.85	115.11	358,544
19 Mar 24	115.24000 +1.75	116.25	113.04	113.04	262,407
18 Mar 24	113.49000 -0.04	114.68	113.23	113.85	673,796
15 Mar 24	113.53000 -1.12	115.42	113.33	114.74	759,996
14 Mar 24	114.65000 -3.25	117.70	113.68	117.70	301,508
13 Mar 24	117.90000 +0.52	119.21	117.59	117.59	236,087
12 Mar 24	117.38000 +0.92	117.74	115.75	116.20	312,124
11 Mar 24	116.46000 -1.22	117.90	115.98	117.16	204,121
08 Mar 24	117.68000 +1.14	119.13	116.64	117.06	203,229
07 Mar 24	116.54000 +1.27	117.01	115.27	115.64	227,642
06 Mar 24	115.27000 +1.16	116.13	113.83	114.72	217,940
05 Mar 24	114.11000 -1.54	115.45	114.04	114.70	290,302
04 Mar 24	115.65000 -0.42	117.20	115.40	115.94	295,882
01 Mar 24	116.07000 +1.21	116.81	114.37	114.73	268,479
29 Feb 24	114.86000 +0.79	115.68	113.55	114.14	555,502
28 Feb 24	114.07000 +4.31	114.71	111.43	111.70	720,878
27 Feb 24	109.76000 +1.92	110.32	108.39	108.71	392,050
26 Feb 24	107.84000 -0.07	108.99	106.54	108.00	225,470
23 Feb 24	107.91000 +0.16	108.42	106.94	108.20	275,602
22 Feb 24	107.75000 +1.77	108.29	106.00	106.95	447,346
21 Feb 24	105.98000 -0.42	106.54	105.04	105.63	364,998
20 Feb 24	106.40000 -4.47	109.45	105.98	109.04	502,709
16 Feb 24	110.87000 +1.52	111.92	108.48	108.75	582,164
15 Feb 24	109.35000 +3.52	109.57	105.68	105.68	854,416
14 Feb 24	105.83000 +9.94	107.83	102.39	103.04	1,424,315
13 Feb 24	95.89000 -3.55	98.36	94.83	97.78	650,326
12 Feb 24	99.44000 -1.43	101.48	99.00	100.58	454,814
09 Feb 24	100.87000 +1.87	101.00	99.10	99.15	373,242
08 Feb 24	99.00000 +0.57	99.25	97.95	98.53	309,581
07 Feb 24	98.43000 -0.15	99.06	97.85	98.83	277,506
06 Feb 24	98.58000 +0.52	99.46	98.07	98.15	337,442
05 Feb 24	98.06000 -2.32	99.68	98.03	99.68	278,093
02 Feb 24	100.38000 -0.11	101.04	98.94	99.71	219,910
01 Feb 24	100.49000 +2.24	100.80	97.50	98.88	260,104
31 Jan 24	98.25000 -0.43	100.79	98.07	98.64	276,772
30 Jan 24	98.68000 -2.32	100.09	98.66	100.09	412,672
29 Jan 24	101.00000 +0.67	101.09	99.28	100.46	268,964
26 Jan 24	100.33000 -0.90	101.79	100.05	101.09	266,900
25 Jan 24	101.23000 +1.15	102.34	100.08	101.39	265,244
24 Jan 24	100.08000 -0.88	102.19	100.04	102.06	183,828
23 Jan 24	100.96000 +0.53	101.50	100.36	100.91	284,359
22 Jan 24	100.43000 +2.26	100.94	97.87	98.55	338,527
19 Jan 24	98.17000 +1.91	98.67	96.03	96.70	278,815
18 Jan 24	96.26000 +0.21	96.99	95.78	96.68	186,355
17 Jan 24	96.05000 -1.78	98.15	95.88	96.48	374,403
16 Jan 24	97.83000 -0.35	98.69	94.91	96.81	378,160
12 Jan 24	98.18000 +1.45	98.30	96.47	97.38	353,354
11 Jan 24	96.73000 +1.05	97.13	94.74	95.23	342,618
10 Jan 24	95.68000 +3.13	96.02	92.40	92.46	379,053
09 Jan 24	92.55000 -4.75	96.35	92.51	96.21	319,329
08 Jan 24	97.30000 +2.40	97.85	94.31	94.66	494,654
05 Jan 24	94.90000 +1.95	95.10	92.18	92.36	657,425
04 Jan 24	92.95000 +0.55	94.00	92.07	92.54	411,000
03 Jan 24	92.40000 -1.06	93.23	91.61	93.16	351,251
02 Jan 24	93.46000 -0.78	94.04	92.82	93.81	209,537
29 Dec 23	94.24000 -1.42	95.96	93.98	95.39	210,813
28 Dec 23	95.66000 -1.24	96.85	94.95	96.35	240,573
27 Dec 23	96.90000 +0.51	97.22	95.83	96.76	269,116
26 Dec 23	96.39000 +0.24	97.44	95.70	96.28	302,001
22 Dec 23	96.15000 +2.16	96.33	93.41	94.30	734,172
21 Dec 23	93.99000 +2.45	93.99	91.89	92.10	226,942
20 Dec 23	91.54000 -1.11	94.14	91.00	92.75	346,024
19 Dec 23	92.65000 +1.45	93.11	91.14	91.67	241,181
18 Dec 23	91.20000 -0.13	92.36	90.56	91.55	209,389
15 Dec 23	91.33000 +1.47	91.96	90.25	91.12	697,424
14 Dec 23	89.86000 -0.23	92.89	88.58	92.00	560,687
13 Dec 23	90.09000 -0.50	90.53	87.82	90.53	522,556
12 Dec 23	90.59000 -1.06	91.79	90.28	91.69	240,177
11 Dec 23	91.65000 +0.41	91.84	90.37	91.02	238,635
08 Dec 23	91.24000 +0.67	91.27	88.99	90.24	205,938
07 Dec 23	90.57000 +1.24	90.78	88.87	89.50	256,481
06 Dec 23	89.33000 -0.13	91.26	89.33	90.37	202,544
05 Dec 23	89.46000 -2.33	91.78	89.42	91.04	350,343
04 Dec 23	91.79000 +2.09	91.81	89.19	89.19	355,515
01 Dec 23	89.70000 +2.26	89.72	86.99	87.12	253,433
30 Nov 23	87.44000 -0.21	88.24	86.79	87.71	251,694
29 Nov 23	87.65000 -1.02	89.68	87.55	89.08	250,467
28 Nov 23	88.67000 +0.05	89.44	87.83	88.46	196,087
27 Nov 23	88.62000 -1.06	89.61	88.59	89.17	306,588
24 Nov 23	89.68000 +1.25	90.23	88.07	88.07	108,868
22 Nov 23	88.43000 +0.44	89.53	88.10	88.65	228,314
21 Nov 23	87.99000 -0.57	88.81	87.58	88.23	211,726
20 Nov 23	88.56000 +0.87	89.08	87.76	87.78	315,230
17 Nov 23	87.69000 +1.07	88.16	86.77	87.40	313,380
16 Nov 23	86.62000 -0.46	87.03	85.95	86.68	298,469
15 Nov 23	87.08000 -0.33	89.72	86.94	87.71	350,018
14 Nov 23	87.41000 +4.29	88.28	85.28	85.28	484,873
13 Nov 23	83.12000 +1.31	83.26	80.29	81.37	285,957
10 Nov 23	81.81000 -0.71	83.04	80.90	83.04	253,549
09 Nov 23	82.52000 -0.99	84.44	82.02	83.96	314,726
08 Nov 23	83.51000 +0.70	83.87	81.78	83.04	370,721
07 Nov 23	82.81000 -2.14	85.02	82.67	84.61	300,992
06 Nov 23	84.95000 -1.06	86.07	83.74	85.28	472,844
03 Nov 23	86.01000 +4.92	86.75	82.21	82.21	782,725
02 Nov 23	81.09000 +6.75	82.63	77.35	77.35	870,545
01 Nov 23	74.34000 +0.28	74.45	73.33	74.00	518,548
31 Oct 23	74.06000 +0.06	75.09	73.16	74.27	413,470
30 Oct 23	74.00000 +1.82	74.45	71.65	72.55	715,585
27 Oct 23	72.18000 -1.13	74.92	72.00	73.93	518,598
26 Oct 23	73.31000 -1.19	74.93	73.06	74.71	590,461
25 Oct 23	74.50000 -1.64	75.82	73.99	75.73	715,934
24 Oct 23	76.14000 -0.77	78.38	76.11	77.40	623,273
23 Oct 23	76.91000 -1.77	80.24	76.73	79.18	427,618
20 Oct 23	78.68000 -0.33	79.57	78.34	78.91	407,859
19 Oct 23	79.01000 +1.20	79.67	77.05	77.90	536,161
18 Oct 23	77.81000 -3.10	80.20	77.77	80.20	243,912
17 Oct 23	80.91000 +0.53	82.15	79.81	79.96	347,192
16 Oct 23	80.38000 -0.65	82.34	80.24	81.84	313,039
13 Oct 23	81.03000 +0.03	81.18	79.85	80.65	294,962
12 Oct 23	81.00000 -1.93	83.77	80.73	83.49	244,628
11 Oct 23	82.93000 -0.41	83.85	82.06	83.38	235,342
10 Oct 23	83.34000 +1.23	84.33	81.73	82.66	259,534
09 Oct 23	82.11000 +1.10	82.13	80.07	80.51	297,782
06 Oct 23	81.01000 +1.22	82.04	78.52	79.11	519,318
05 Oct 23	79.79000 -1.18	81.39	79.16	80.76	316,674
04 Oct 23	80.97000 -0.07	81.67	80.33	81.12	471,669
03 Oct 23	81.04000 -0.50	81.85	79.28	80.84	496,656
02 Oct 23	81.54000 +0.08	81.67	80.37	81.22	355,085
29 Sep 23	81.46000 -0.14	83.14	80.81	82.50	481,470
28 Sep 23	81.60000 -2.22	85.04	81.29	83.75	582,890
27 Sep 23	83.82000 +0.16	84.63	82.30	84.12	435,049
26 Sep 23	83.66000 -1.78	85.76	83.49	85.06	335,752
25 Sep 23	85.44000 +0.36	86.69	84.32	84.54	426,579
22 Sep 23	85.08000 +0.40	86.60	84.14	84.99	341,771
21 Sep 23	84.68000 -1.06	85.54	83.52	84.75	272,000
20 Sep 23	85.74000 +0.36	87.18	85.30	86.09	573,088
19 Sep 23	85.38000 -0.38	85.97	83.67	85.27	1,110,835
18 Sep 23	85.76000 -1.90	88.26	85.59	88.26	553,374
15 Sep 23	87.66000 -4.20	91.80	87.03	91.80	710,893
14 Sep 23	91.86000 +1.72	92.53	90.64	90.95	294,874
13 Sep 23	90.14000 -2.07	92.73	89.35	91.75	389,315
12 Sep 23	92.21000 -0.04	92.75	91.53	92.11	573,314
11 Sep 23	92.25000 -1.68	94.53	91.84	93.96	340,351
08 Sep 23	93.93000 -0.83	94.87	93.36	94.54	204,171
07 Sep 23	94.76000 +1.29	95.29	92.84	92.84	285,092
06 Sep 23	93.47000 +0.30	93.90	91.49	93.20	317,426
05 Sep 23	93.17000 -3.50	96.33	92.24	95.69	366,593
01 Sep 23	96.67000 +2.25	97.24	94.90	95.23	281,366
31 Aug 23	94.42000 -0.97	95.80	94.24	95.42	239,234
30 Aug 23	95.39000 +1.70	95.94	93.31	93.31	377,168
29 Aug 23	93.69000 -1.87	95.53	93.38	94.97	364,507
28 Aug 23	95.56000 +0.31	96.23	95.30	95.37	180,107
25 Aug 23	95.25000 -0.43	96.13	94.51	95.89	356,167
24 Aug 23	95.68000 +0.72	96.13	94.07	94.47	215,200
23 Aug 23	94.96000 +0.87	95.02	93.45	94.22	183,764
22 Aug 23	94.09000 +0.31	95.00	93.35	94.24	287,255
21 Aug 23	93.78000 +3.51	94.39	90.30	90.33	424,054
18 Aug 23	90.27000 -0.54	90.86	89.66	89.79	310,649
17 Aug 23	90.81000 -0.73	92.22	90.25	91.94	287,898
16 Aug 23	91.54000 -0.84	92.61	91.18	92.00	305,898
15 Aug 23	92.38000 -1.90	94.26	91.76	94.26	481,904
14 Aug 23	94.28000 -0.62	94.85	94.02	94.32	223,358
11 Aug 23	94.90000 +1.45	95.02	92.84	92.84	166,334
10 Aug 23	93.45000 +0.28	94.49	93.13	94.07	187,894
09 Aug 23	93.17000 +0.12	93.61	92.00	93.01	237,678
08 Aug 23	93.05000 +0.64	93.18	91.43	92.27	339,967
07 Aug 23	92.41000 -0.16	92.47	91.10	92.14	403,558
04 Aug 23	92.57000 +0.30	94.57	91.70	92.88	399,090
03 Aug 23	92.27000 -2.08	94.35	90.71	93.15	463,661
02 Aug 23	94.35000 -0.43	95.14	87.52	92.26	869,218
01 Aug 23	94.78000 -2.25	97.38	93.88	96.64	668,255
31 Jul 23	97.03000 +0.75	97.10	96.07	96.31	451,796
28 Jul 23	96.28000 +2.13	96.89	94.85	95.17	298,569
27 Jul 23	94.15000 -1.15	95.85	93.60	95.57	463,850
26 Jul 23	95.30000 +0.27	96.27	94.40	95.01	309,034
25 Jul 23	95.03000 +0.63	95.22	93.72	93.99	400,724
24 Jul 23	94.40000 +0.54	94.76	93.39	93.81	222,377
21 Jul 23	93.86000 -1.99	97.32	93.74	97.29	368,741
20 Jul 23	95.85000 +0.04	96.04	94.15	95.23	198,195
19 Jul 23	95.81000 +2.54	95.91	93.62	94.07	416,538
18 Jul 23	93.27000 +0.77	94.33	92.26	92.80	389,523
17 Jul 23	92.50000 -3.25	94.64	92.34	94.24	617,380
14 Jul 23	95.75000 -2.73	97.81	95.47	97.76	364,897
13 Jul 23	98.48000 +0.89	98.87	97.85	98.11	543,722
12 Jul 23	97.59000 +0.82	98.56	95.72	98.26	441,006
11 Jul 23	96.77000 +2.62	96.94	94.10	94.12	595,958
10 Jul 23	94.15000 +1.57	94.49	92.80	92.80	356,304
07 Jul 23	92.58000 +1.15	93.18	91.33	91.96	409,356
06 Jul 23	91.43000 -0.72	91.86	90.43	91.17	380,655
05 Jul 23	92.15000 +0.06	92.29	90.63	91.60	238,337
03 Jul 23	92.09000 -0.36	93.45	91.78	92.35	159,412
30 Jun 23	92.45000 +1.73	92.64	90.74	91.23	440,189
29 Jun 23	90.72000 +1.25	91.32	89.05	89.56	435,595
28 Jun 23	89.47000 -0.53	90.29	89.08	90.21	347,122
27 Jun 23	90.00000 +1.35	90.08	88.06	88.86	433,418
26 Jun 23	88.65000 -1.39	89.19	87.66	88.85	408,969
23 Jun 23	90.04000 -1.25	90.66	89.61	90.25	454,672
22 Jun 23	91.29000 -0.73	92.21	90.25	91.44	253,607
21 Jun 23	92.02000 -0.38	92.40	90.82	92.16	317,733
20 Jun 23	92.40000 -1.35	94.00	92.00	92.76	391,451
16 Jun 23	93.75000 -0.16	95.53	93.50	94.62	564,447
15 Jun 23	93.91000 -0.37	94.15	93.01	93.63	412,422
14 Jun 23	94.28000 -0.38	95.12	93.14	94.69	733,194
13 Jun 23	94.66000 +2.31	94.97	92.43	92.62	376,753
12 Jun 23	92.35000 +0.75	92.79	91.26	92.19	313,761
09 Jun 23	91.60000 +0.48	92.15	90.81	91.65	495,135
08 Jun 23	91.12000 -0.28	91.28	89.93	91.07	405,522
07 Jun 23	91.40000 +2.29	91.45	89.33	89.33	490,930
06 Jun 23	89.11000 +3.36	89.17	85.41	85.59	418,334
05 Jun 23	85.75000 -1.98	87.42	85.41	87.31	358,400
02 Jun 23	87.73000 +3.21	88.77	84.87	85.51	1,340,437
01 Jun 23	84.52000 -1.08	85.33	83.09	84.15	467,988
31 May 23	85.60000 +1.30	86.07	82.78	84.00	421,753
30 May 23	84.30000 +0.76	85.02	83.10	83.96	248,188
26 May 23	83.54000 +0.90	84.02	82.00	82.51	231,527
25 May 23	82.64000 +0.31	83.21	81.97	82.97	242,472
24 May 23	82.33000 -1.48	83.25	81.73	83.04	272,238
23 May 23	83.81000 -2.37	86.50	82.93	85.63	323,894
22 May 23	86.18000 -0.82	87.45	85.96	87.45	382,162
19 May 23	87.00000 -0.69	88.18	86.70	87.98	282,994
18 May 23	87.69000 +0.70	87.81	85.73	86.49	324,292
17 May 23	86.99000 +1.17	88.09	85.53	86.14	285,910
16 May 23	85.82000 -0.88	86.56	84.74	86.47	427,757
15 May 23	86.70000 -2.15	89.31	86.51	88.65	470,475
12 May 23	88.85000 -1.38	91.13	86.95	90.20	764,276
11 May 23	90.23000 +0.33	90.41	89.21	89.79	499,580
10 May 23	89.90000 -3.51	94.89	88.64	94.58	837,186
09 May 23	93.41000 +1.75	93.89	90.08	90.82	814,099
08 May 23	91.66000 +0.89	91.78	89.39	90.95	748,727
05 May 23	90.77000 +5.58	91.53	86.45	86.58	1,213,592
04 May 23	85.19000 +3.35	85.27	80.73	80.74	710,415
03 May 23	81.84000 +7.75	82.36	76.09	77.00	1,223,092
02 May 23	74.09000 -3.34	77.27	72.96	77.20	675,183
01 May 23	77.43000 +1.31	77.92	75.98	76.04	418,567
28 Apr 23	76.12000 +1.21	76.95	75.07	75.07	256,968
27 Apr 23	74.91000 +2.18	75.20	72.51	73.17	256,958
26 Apr 23	72.73000 +0.71	73.68	71.66	71.93	719,370
25 Apr 23	72.02000 -3.35	74.94	71.93	74.74	490,733
24 Apr 23	75.37000 -1.06	76.46	74.45	76.18	303,975
21 Apr 23	76.43000 +0.77	76.48	74.65	76.06	518,563
20 Apr 23	75.66000 -3.18	78.75	75.44	78.64	295,994
19 Apr 23	78.84000 -0.52	79.47	78.45	79.06	217,301
18 Apr 23	79.36000 +1.49	79.37	77.51	78.19	187,097
17 Apr 23	77.87000 +0.54	77.92	77.05	77.62	209,766
14 Apr 23	77.33000 +0.02	78.34	76.98	77.40	241,383
13 Apr 23	77.31000 +1.69	77.56	76.01	76.18	290,550
12 Apr 23	75.62000 -1.56	78.03	75.50	77.78	288,664
11 Apr 23	77.18000 +1.19	77.29	76.30	76.41	494,012
10 Apr 23	75.99000 +0.74	76.01	74.85	74.90	353,043
06 Apr 23	75.25000 -0.41	75.85	74.57	75.83	286,955
05 Apr 23	75.66000 -2.08	77.68	75.66	77.44	435,260
04 Apr 23	77.74000 +0.17	77.97	76.66	77.96	389,144
03 Apr 23	77.57000 +0.58	78.15	76.69	76.98	376,871
31 Mar 23	76.99000 +0.82	77.33	76.51	76.79	309,088
30 Mar 23	76.17000 -0.46	77.59	76.07	77.14	356,951
29 Mar 23	76.63000 +0.33	77.33	76.37	76.70	299,451
28 Mar 23	76.30000 -0.33	76.85	75.20	76.68	438,160
27 Mar 23	76.63000 +0.39	77.26	75.59	77.13	271,900
24 Mar 23	76.24000 -0.14	76.29	74.80	75.63	405,130
23 Mar 23	76.38000 -1.05	78.59	76.13	78.00	301,958
22 Mar 23	77.43000 -1.56	79.95	77.38	79.03	477,281
21 Mar 23	78.99000 +0.86	79.78	78.91	79.09	278,365
20 Mar 23	78.13000 +0.21	78.84	76.98	77.78	382,025
17 Mar 23	77.92000 -1.36	78.69	77.36	78.49	801,486
16 Mar 23	79.28000 +0.33	80.12	77.82	78.25	386,519
15 Mar 23	78.95000 -0.24	79.41	76.71	77.02	379,680
14 Mar 23	79.19000 +0.83	80.66	78.32	79.79	277,066
13 Mar 23	78.36000 -0.99	80.10	77.27	78.04	550,967
10 Mar 23	79.35000 -2.38	81.45	77.80	80.89	539,503
09 Mar 23	81.73000 -1.88	83.51	81.37	83.40	475,529
08 Mar 23	83.61000 +1.05	83.71	82.02	82.09	318,068
07 Mar 23	82.56000 -0.96	83.75	82.12	83.55	499,042
06 Mar 23	83.52000 -3.23	87.11	82.65	86.54	571,739
03 Mar 23	86.75000 +3.26	86.80	84.39	84.47	773,962
02 Mar 23	83.49000 +1.70	83.54	81.37	81.37	566,629
01 Mar 23	81.79000 +2.95	81.84	78.70	78.70	660,898
28 Feb 23	78.84000 +0.40	79.73	77.74	77.85	501,635
27 Feb 23	78.44000 +0.45	78.98	77.92	78.10	362,465
24 Feb 23	77.99000 -1.38	78.53	76.52	78.10	704,727
23 Feb 23	79.37000 +1.10	79.90	78.03	78.52	475,103
22 Feb 23	78.27000 -0.66	79.58	77.93	79.23	542,580
21 Feb 23	78.93000 -0.94	80.75	78.07	78.54	729,501
17 Feb 23	79.87000 +7.73	80.65	72.32	72.56	1,293,861
16 Feb 23	72.14000 -4.72	76.07	71.81	75.71	633,483
15 Feb 23	76.86000 +0.12	77.95	76.25	76.25	239,101
14 Feb 23	76.74000 +2.09	77.15	74.18	74.56	357,500
13 Feb 23	74.65000 +0.66	75.36	74.29	74.29	532,558
10 Feb 23	73.99000 -0.72	75.79	73.82	74.11	442,819
09 Feb 23	74.71000 -1.89	78.07	74.43	77.55	482,483
08 Feb 23	76.60000 -0.54	77.46	76.09	77.03	277,055
07 Feb 23	77.14000 -0.62	77.71	75.73	77.41	438,672
06 Feb 23	77.76000 -1.36	78.80	77.19	78.21	376,252
03 Feb 23	79.12000 +0.13	79.71	77.03	77.46	375,868
02 Feb 23	78.99000 +0.52	80.94	78.89	79.26	303,225
01 Feb 23	78.47000 +1.69	78.65	75.13	76.77	298,442
31 Jan 23	76.78000 +1.62	76.82	74.68	75.23	338,166
30 Jan 23	75.16000 -1.97	76.08	74.80	75.69	539,747
27 Jan 23	77.13000 +0.99	77.52	75.93	76.12	294,575
26 Jan 23	76.14000 -0.06	77.50	75.44	76.94	366,518
25 Jan 23	76.20000 -1.88	77.46	74.67	77.46	506,617
24 Jan 23	78.08000 -0.94	79.36	77.64	79.33	295,020
23 Jan 23	79.02000 +2.51	79.29	76.03	76.32	431,701
20 Jan 23	76.51000 +0.93	77.29	75.74	76.16	342,643
19 Jan 23	75.58000 +0.25	75.60	72.97	74.49	543,915
18 Jan 23	75.33000 -0.17	77.31	75.16	76.05	331,288
17 Jan 23	75.50000 +1.91	76.30	72.93	73.32	407,870
13 Jan 23	73.59000 +0.07	74.48	73.07	73.11	291,435
12 Jan 23	73.52000 +1.75	73.74	71.06	72.35	349,340
11 Jan 23	71.77000 +1.15	71.82	70.60	70.72	269,952
10 Jan 23	70.62000 -0.17	71.86	69.66	70.78	369,465
09 Jan 23	70.79000 +1.24	71.66	69.69	70.03	312,874
06 Jan 23	69.55000 +1.46	70.50	67.44	68.67	326,660
05 Jan 23	68.09000 +1.15	68.50	65.14	66.05	678,341
04 Jan 23	66.94000 +1.19	67.64	65.79	66.26	489,690
03 Jan 23	65.75000 +2.65	65.79	62.87	64.18	494,954
30 Dec 22	63.10000 -1.30	64.57	62.08	63.69	334,525
29 Dec 22	64.40000 +2.54	64.79	62.11	62.11	360,619
28 Dec 22	61.86000 -0.20	62.79	61.73	61.75	419,962
27 Dec 22	62.06000 +2.20	63.05	59.55	60.05	516,212
23 Dec 22	59.86000 -4.06	63.54	59.71	63.54	418,023
22 Dec 22	63.92000 -0.03	64.17	62.07	63.62	387,852
21 Dec 22	63.95000 +0.72	65.39	63.69	63.96	397,136
20 Dec 22	63.23000 +0.10	64.08	62.64	62.64	363,146
19 Dec 22	63.13000 -0.03	65.16	62.57	63.39	544,168
16 Dec 22	63.16000 -1.65	64.80	62.82	64.39	449,997
15 Dec 22	64.81000 -3.83	68.15	64.72	67.78	430,918
14 Dec 22	68.64000 -0.80	70.68	67.99	69.25	681,940
13 Dec 22	69.44000 +1.60	70.81	68.68	70.20	494,915
12 Dec 22	67.84000 +2.59	67.93	63.69	65.09	557,582
09 Dec 22	65.25000 -0.66	66.21	64.82	65.49	283,849
08 Dec 22	65.91000 +1.35	66.18	64.43	64.93	341,210
07 Dec 22	64.56000 -2.23	67.05	64.51	66.43	408,851
06 Dec 22	66.79000 +0.03	68.06	66.18	67.36	396,662
05 Dec 22	66.76000 -3.40	69.79	66.20	69.37	599,234
02 Dec 22	70.16000 -4.68	73.19	70.12	72.60	332,360
01 Dec 22	74.84000 +0.64	76.04	73.70	74.56	361,068
30 Nov 22	74.20000 +3.49	74.21	70.02	70.95	443,057
29 Nov 22	70.71000 -0.47	71.63	70.34	71.16	441,433
28 Nov 22	71.18000 -1.05	71.75	70.21	71.55	518,999
25 Nov 22	72.23000 -0.26	72.89	71.93	72.25	133,521
23 Nov 22	72.49000 +0.33	73.34	71.44	72.30	442,328
22 Nov 22	72.16000 -1.75	73.93	68.92	73.78	1,487,381
21 Nov 22	73.91000 +1.59	74.09	71.39	71.73	489,211
18 Nov 22	72.32000 -0.03	73.48	71.54	73.48	359,640
17 Nov 22	72.35000 -1.89	74.12	71.96	72.72	388,830
16 Nov 22	74.24000 -1.28	75.82	73.92	74.68	408,935
15 Nov 22	75.52000 +1.18	76.83	74.72	75.73	522,652
14 Nov 22	74.34000 -1.69	76.86	74.07	75.30	555,397
11 Nov 22	76.03000 +1.30	76.50	74.78	75.39	479,173
10 Nov 22	74.73000 +6.62	75.02	71.31	71.49	639,743
09 Nov 22	68.11000 -0.91	68.42	66.43	67.83	629,036
08 Nov 22	69.02000 +0.61	70.57	67.89	68.35	548,918
07 Nov 22	68.41000 +10.40	69.09	65.46	66.02	622,768
14 Oct 22	58.01000 -0.70	59.79	57.68	59.52	329,953
13 Oct 22	58.71000 +0.35	59.55	56.23	57.23	531,760
12 Oct 22	58.36000 +2.43	58.52	55.28	56.13	557,280
11 Oct 22	55.93000 +0.18	56.72	54.19	55.65	443,935
10 Oct 22	55.75000 -0.83	56.78	55.55	56.63	363,419
07 Oct 22	56.58000 -2.03	58.21	56.45	57.86	422,652
06 Oct 22	58.61000 -0.66	59.82	58.31	58.96	307,183
05 Oct 22	59.27000 -1.26	60.16	58.32	59.78	357,411
04 Oct 22	60.53000 +2.03	61.12	59.05	59.52	490,603
03 Oct 22	58.50000 +0.85	59.05	57.02	58.49	482,255
30 Sep 22	57.65000 -0.68	59.24	57.57	58.21	519,560
29 Sep 22	58.33000 -0.80	58.87	56.76	57.92	405,209
28 Sep 22	59.13000 +2.14	59.49	56.99	57.35	553,730
27 Sep 22	56.99000 -0.35	58.31	56.15	57.33	677,766
26 Sep 22	57.34000 -1.07	59.06	56.81	58.42	493,886
23 Sep 22	58.41000 -0.41	58.87	57.58	58.29	532,130
22 Sep 22	58.82000 -2.43	60.94	58.55	60.94	601,665
21 Sep 22	61.25000 -1.75	63.23	60.94	63.20	594,908
20 Sep 22	63.00000 -0.06	63.03	61.48	62.68	632,461
19 Sep 22	63.06000 -0.18	63.50	62.60	62.60	478,801
16 Sep 22	63.24000 -1.76	64.50	62.42	64.41	1,025,131
15 Sep 22	65.00000 -1.16	67.21	64.96	65.94	451,513
14 Sep 22	66.16000 -1.41	67.28	65.14	67.21	366,401
13 Sep 22	67.57000 -3.33	71.04	67.46	69.25	291,934
12 Sep 22	70.90000 +0.64	72.18	70.57	71.04	441,116
09 Sep 22	70.26000 +1.80	70.50	68.09	68.81	493,989
08 Sep 22	68.46000 +0.44	68.64	67.23	67.51	244,784
07 Sep 22	68.02000 +1.78	68.02	66.21	66.26	435,758
06 Sep 22	66.24000 +0.34	66.98	65.39	66.10	370,078
02 Sep 22	65.90000 -1.33	68.18	65.87	67.90	385,898
01 Sep 22	67.23000 -0.97	67.96	66.49	67.69	388,960
31 Aug 22	68.20000 -0.65	69.54	67.74	69.24	317,225
30 Aug 22	68.85000 -0.65	69.88	68.55	69.88	301,842
29 Aug 22	69.50000 -1.49	71.01	69.50	70.39	273,897
26 Aug 22	70.99000 -2.89	74.25	70.99	74.25	334,747
25 Aug 22	73.88000 +0.52	73.91	72.88	73.72	364,011
24 Aug 22	73.36000 +0.99	73.63	71.64	71.79	431,000
23 Aug 22	72.37000 -1.09	74.09	71.94	73.08	556,180
22 Aug 22	73.46000 +0.20	73.77	72.09	72.60	539,026
19 Aug 22	73.26000 -2.86	75.84	73.25	75.84	338,480
18 Aug 22	76.12000 +0.03	76.15	74.77	76.11	348,263
17 Aug 22	76.09000 -3.08	79.10	76.03	78.46	471,114
16 Aug 22	79.17000 +0.21	79.65	78.05	78.67	277,419
15 Aug 22	78.96000 +0.94	79.84	77.30	77.40	327,273
12 Aug 22	78.02000 +1.11	78.35	77.07	77.87	321,823
11 Aug 22	76.91000 -0.80	78.42	75.99	77.78	428,642
10 Aug 22	77.71000 +1.29	78.16	76.90	77.36	438,010
09 Aug 22	76.42000 -3.55	81.79	76.35	80.48	469,487
08 Aug 22	79.97000 +1.46	81.05	78.98	78.98	660,373
05 Aug 22	78.51000 -1.26	81.14	78.38	79.87	546,102
04 Aug 22	79.77000 -2.65	84.38	79.47	82.70	657,145
03 Aug 22	82.42000 -12.09	89.76	80.77	89.76	1,390,770
02 Aug 22	94.51000 +0.72	94.86	93.32	93.49	570,321
01 Aug 22	93.79000 +0.12	94.30	91.22	92.71	623,897
29 Jul 22	93.67000 -0.39	94.77	92.68	94.05	473,292
28 Jul 22	94.06000 +1.27	94.81	92.35	93.37	338,242
27 Jul 22	92.79000 +1.84	92.93	90.52	91.77	381,001
26 Jul 22	90.95000 +0.63	91.21	88.85	90.07	584,240
25 Jul 22	90.32000 -0.16	90.82	89.33	90.63	488,886
22 Jul 22	90.48000 -0.15	92.31	89.75	90.67	472,811
21 Jul 22	90.63000 +0.38	91.32	89.05	89.74	589,451
20 Jul 22	90.25000 +1.44	90.81	87.40	88.20	343,602
19 Jul 22	88.81000 +3.69	89.05	85.39	86.03	771,951
18 Jul 22	85.12000 -0.38	87.32	84.80	85.94	567,004
15 Jul 22	85.50000 +2.66	86.33	83.33	84.39	650,090
14 Jul 22	82.84000 -1.44	84.25	82.47	83.55	684,051
13 Jul 22	84.28000 -0.09	85.10	81.68	82.62	451,428
12 Jul 22	84.37000 +0.41	85.86	83.93	84.75	401,334
11 Jul 22	83.96000 -1.93	86.15	83.63	85.09	415,863
08 Jul 22	85.89000 -0.37	87.05	85.41	85.41	343,952
07 Jul 22	86.26000 -0.74	88.28	85.73	87.13	401,319
06 Jul 22	87.00000 -2.59	90.64	86.51	89.89	590,029
05 Jul 22	89.59000 +0.84	89.68	87.10	87.58	480,620
01 Jul 22	88.75000 +4.23	88.77	84.18	84.44	452,371
30 Jun 22	84.52000 -0.15	86.11	82.90	83.91	560,859
29 Jun 22	84.67000 +1.18	86.72	82.99	83.50	522,488
28 Jun 22	83.49000 -0.02	87.28	83.02	84.46	611,687
27 Jun 22	83.51000 -0.52	84.59	82.65	83.65	520,968
24 Jun 22	84.03000 +3.62	84.23	80.72	81.65	1,135,612
23 Jun 22	80.41000 +3.40	81.03	77.89	78.00	685,696
22 Jun 22	77.01000 +2.44	77.33	73.26	73.93	619,072
21 Jun 22	74.57000 +0.26	76.08	72.50	75.34	823,747
17 Jun 22	74.31000 +2.04	74.36	72.04	72.93	984,878
16 Jun 22	72.27000 -5.33	75.84	71.38	75.84	539,610
15 Jun 22	77.60000 +0.15	79.12	75.95	78.02	270,649
14 Jun 22	77.45000 +0.07	78.67	75.45	77.92	513,067
13 Jun 22	77.38000 -3.88	79.85	76.54	79.52	504,296
10 Jun 22	81.26000 -1.18	81.62	80.01	80.72	284,450
09 Jun 22	82.44000 -4.30	86.33	82.38	86.33	326,168
08 Jun 22	86.74000 -1.46	88.72	86.35	88.18	282,094
07 Jun 22	88.20000 +1.56	88.78	85.12	85.80	478,277
06 Jun 22	86.64000 -2.04	88.70	86.36	88.28	348,806
03 Jun 22	88.68000 -1.79	89.82	87.86	89.40	267,667
02 Jun 22	90.47000 +1.83	90.71	88.71	88.71	335,950
01 Jun 22	88.64000 -1.91	91.18	88.43	90.74	429,759
31 May 22	90.55000 -0.37	91.90	88.98	90.89	585,759
27 May 22	90.92000 +2.92	90.95	88.40	88.40	417,276
26 May 22	88.00000 +1.80	89.70	86.63	86.63	716,094
25 May 22	86.20000 +0.05	89.38	84.73	85.39	508,561
24 May 22	86.15000 -1.79	89.42	85.13	87.38	659,846
23 May 22	87.94000 +3.21	87.99	83.01	85.35	667,602
20 May 22	84.73000 +0.63	86.05	82.37	84.82	643,645
19 May 22	84.10000 +2.75	84.53	81.19	81.19	612,589
18 May 22	81.35000 +0.06	83.36	80.42	80.42	855,403
17 May 22	81.29000 +2.24	81.31	78.98	79.79	412,342
16 May 22	79.05000 -3.56	82.65	78.71	82.30	442,360
13 May 22	82.61000 +3.55	82.79	79.35	80.00	643,235
12 May 22	79.06000 +0.77	80.60	76.21	78.00	786,218
11 May 22	78.29000 -2.03	83.31	78.15	81.07	880,699
10 May 22	80.32000 +0.56	83.14	78.99	81.20	1,263,902
09 May 22	79.76000 -6.45	86.13	79.32	85.23	907,370
06 May 22	86.21000 -5.73	92.15	85.58	92.15	701,742
05 May 22	91.94000 -8.80	100.11	91.66	99.02	942,398
04 May 22	100.74000 -8.36	105.94	95.65	105.82	1,345,428
03 May 22	109.10000 -2.98	112.16	107.37	112.16	817,895
02 May 22	112.08000 -2.16	115.46	110.74	114.64	488,693
29 Apr 22	114.24000 -6.22	120.96	114.14	120.25	503,367
28 Apr 22	120.46000 -1.39	123.57	119.49	122.60	489,951
27 Apr 22	121.85000 -0.50	123.78	121.20	122.56	320,028
26 Apr 22	122.35000 -4.80	127.06	121.97	126.94	387,140
25 Apr 22	127.15000 +1.45	127.18	124.21	124.56	367,344
22 Apr 22	125.70000 -5.59	133.32	125.62	131.66	309,172
21 Apr 22	131.28999 -1.69	135.28	130.09	134.73	559,603
20 Apr 22	132.98000 +1.13	135.03	131.71	132.62	310,303
19 Apr 22	131.85001 +1.14	132.73	130.07	130.07	153,559
18 Apr 22	130.71001 -1.69	133.25	129.05	132.16	207,695
14 Apr 22	132.39999 +1.48	134.94	131.40	131.59	207,920
13 Apr 22	130.92000 +0.73	131.82	129.09	130.13	455,486
12 Apr 22	130.19000 -0.99	133.05	129.46	131.75	203,651
11 Apr 22	131.17999 -1.63	133.89	130.81	132.31	244,010
08 Apr 22	132.81000 -3.05	136.46	132.61	135.88	201,305
07 Apr 22	135.86000 +0.44	137.10	134.36	136.38	371,194
06 Apr 22	135.42000 -1.72	136.40	134.38	136.09	366,037
05 Apr 22	137.14000 -0.40	140.02	136.76	138.23	228,592
04 Apr 22	137.53999 +1.94	137.63	133.73	135.60	348,852
01 Apr 22	135.60001 +2.91	135.60	132.67	133.72	258,733
31 Mar 22	132.69000 -1.63	135.66	132.69	134.73	394,483
30 Mar 22	134.32001 -1.75	135.77	133.42	135.19	302,048
29 Mar 22	136.07001 +1.37	137.13	134.10	135.05	342,295
28 Mar 22	134.70000 -2.27	138.04	134.04	136.74	399,582
25 Mar 22	136.97000 +2.02	138.02	135.15	135.95	302,061
24 Mar 22	134.95000 +1.08	135.95	131.71	134.03	544,514
23 Mar 22	133.87000 -2.34	136.27	133.42	136.27	232,309
22 Mar 22	136.21001 +0.23	137.25	135.29	136.10	224,203
21 Mar 22	135.98000 -1.25	137.91	134.54	137.91	280,131
18 Mar 22	137.23000 +1.34	137.54	134.86	134.86	247,405
17 Mar 22	135.89000 +1.43	135.89	133.00	133.38	283,844
16 Mar 22	134.46001 +1.53	136.70	132.15	134.29	353,851
15 Mar 22	132.92999 +5.96	133.21	126.85	127.22	395,326
14 Mar 22	126.97000 -1.69	129.57	125.22	129.08	309,937
11 Mar 22	128.66000 -0.79	130.82	127.33	130.82	144,513
10 Mar 22	129.45000 -1.43	131.00	127.86	129.15	205,662
09 Mar 22	130.88000 +1.45	133.63	130.15	130.15	187,824
08 Mar 22	129.42999 +2.20	131.76	127.26	128.07	275,157
07 Mar 22	127.23000 -2.06	130.08	127.02	128.56	370,416
04 Mar 22	129.28999 +0.43	129.57	126.12	127.96	443,906
03 Mar 22	128.86000 -1.47	131.81	128.26	131.17	175,043
02 Mar 22	130.33000 +1.11	131.45	128.14	129.53	263,405
01 Mar 22	129.22000 -1.42	130.80	127.81	130.80	251,448
28 Feb 22	130.64000 +1.83	131.31	125.21	127.45	577,852
25 Feb 22	128.81000 +0.86	129.60	126.65	129.22	437,634
24 Feb 22	127.95000 -0.68	128.14	125.04	125.45	640,323
23 Feb 22	128.63000 -1.26	132.31	128.17	131.22	322,171
22 Feb 22	129.89000 -1.39	130.72	128.57	129.97	318,035
18 Feb 22	131.28000 +2.53	131.84	126.46	126.46	454,872
17 Feb 22	128.75000 -3.11	132.30	119.31	123.75	755,938
16 Feb 22	131.86000 -1.16	132.76	129.79	132.76	338,855
15 Feb 22	133.02000 +0.37	135.98	131.65	134.72	268,284
14 Feb 22	132.64999 +1.52	133.90	130.62	131.07	438,073
11 Feb 22	131.13000 -1.36	135.06	129.43	133.28	428,948
10 Feb 22	132.49001 -5.17	136.81	131.52	134.45	400,844
09 Feb 22	137.66000 +3.39	138.38	135.04	135.04	561,267
08 Feb 22	134.27000 +3.61	135.26	129.96	130.26	535,026
07 Feb 22	130.66000 +0.43	132.74	129.55	130.26	383,131
04 Feb 22	130.23000 +4.04	130.66	125.22	125.22	442,138
03 Feb 22	126.19000 -2.16	129.35	125.70	129.08	427,225
02 Feb 22	128.35001 +0.59	128.45	126.23	127.50	417,903
01 Feb 22	127.76000 -0.65	129.10	125.04	128.25	414,582
31 Jan 22	128.41000 +5.76	129.24	122.96	122.96	727,593
28 Jan 22	122.65000 +4.31	122.83	117.61	118.50	270,995
27 Jan 22	118.34000 -1.85	123.86	118.10	121.31	299,786
26 Jan 22	120.19000 -2.74	125.58	119.93	123.91	561,174
25 Jan 22	122.93000 -5.52	129.86	120.90	127.57	470,177
24 Jan 22	128.45000 +2.17	128.51	122.39	123.97	578,991
21 Jan 22	126.28000 -1.22	128.64	125.05	126.98	358,250
20 Jan 22	127.50000 -0.05	131.12	127.12	129.18	317,310
19 Jan 22	127.55000 -1.07	130.82	127.47	128.88	266,747
18 Jan 22	128.62000 -0.81	129.67	126.99	128.98	499,910
14 Jan 22	129.42999 +3.76	129.61	124.29	125.28	373,626
13 Jan 22	125.67000 -2.87	129.64	125.19	128.78	346,832
12 Jan 22	128.53999 -1.29	131.49	128.41	130.21	414,399
11 Jan 22	129.83000 +0.13	130.93	126.74	129.67	389,079
10 Jan 22	129.70000 +3.31	129.87	123.57	126.30	932,325
07 Jan 22	126.39000 +2.36	128.47	124.05	124.06	605,531
06 Jan 22	124.03000 +0.19	126.56	123.49	124.58	426,085
05 Jan 22	123.84000 -4.24	128.97	123.68	127.10	341,621
04 Jan 22	128.08000 +0.15	129.57	127.48	128.63	339,757
03 Jan 22	127.93000 +2.05	128.95	125.01	126.19	421,664
31 Dec 21	125.88000 -0.29	127.04	124.99	125.49	270,837
30 Dec 21	126.17000 +0.96	127.30	124.93	124.93	293,853
29 Dec 21	125.21000 +0.50	126.38	123.99	125.37	278,230
28 Dec 21	124.71000 +0.63	125.46	123.27	123.94	323,564
27 Dec 21	124.08000 +0.87	124.75	121.54	123.12	273,495
23 Dec 21	123.21000 +4.15	123.87	118.98	119.43	291,716
22 Dec 21	119.06000 +0.20	120.00	118.11	119.17	274,144
21 Dec 21	118.86000 +3.26	118.92	115.73	115.73	471,929
20 Dec 21	115.60000 -2.37	117.90	115.48	115.99	496,522
17 Dec 21	117.97000 +3.28	119.13	114.24	114.83	602,045
16 Dec 21	114.69000 -3.70	118.34	113.41	117.40	479,799
15 Dec 21	118.39000 +2.00	119.40	116.15	116.15	670,883
14 Dec 21	116.39000 -2.60	120.01	115.10	118.74	443,303
13 Dec 21	118.99000 +2.11	119.90	115.01	115.64	458,599
10 Dec 21	116.88000 -6.62	124.33	116.04	123.69	381,412
09 Dec 21	123.50000 -0.04	124.11	122.30	123.15	779,868
08 Dec 21	123.54000 +1.71	125.07	121.15	122.48	405,454
07 Dec 21	121.83000 -1.83	125.70	121.72	124.52	375,747
06 Dec 21	123.66000 +4.30	125.14	119.17	120.92	468,810
03 Dec 21	119.36000 -2.02	122.20	118.44	120.86	398,496
02 Dec 21	121.38000 +2.32	123.20	118.96	119.05	611,945
01 Dec 21	119.06000 -3.89	125.43	119.06	124.12	472,935
30 Nov 21	122.95000 -1.71	125.00	122.29	123.59	431,163
29 Nov 21	124.66000 -0.69	127.44	124.43	126.22	680,663
26 Nov 21	125.35000 +0.11	127.03	119.89	122.36	452,827
24 Nov 21	125.24000 +0.68	127.10	122.80	124.06	355,302
23 Nov 21	124.56000 +0.66	125.87	122.45	124.55	537,591
22 Nov 21	123.90000 -2.28	127.00	123.46	126.52	513,459
19 Nov 21	126.18000 -2.17	129.00	125.15	127.57	547,000
18 Nov 21	128.35001 -3.10	132.68	128.06	132.05	258,049
17 Nov 21	131.45000 -4.34	136.34	131.23	135.52	318,440
16 Nov 21	135.78999 -0.66	137.00	134.60	136.11	563,359
15 Nov 21	136.45000 -1.83	139.29	136.37	138.96	223,073
12 Nov 21	138.28000 +0.18	139.19	137.10	138.00	244,003
11 Nov 21	138.10001 -3.64	142.74	138.06	141.19	253,130
10 Nov 21	141.74001 -1.63	144.40	141.52	144.40	286,186
09 Nov 21	143.37000 -3.36	147.39	142.31	146.50	313,709
08 Nov 21	146.73000 -1.97	149.64	145.63	148.66	311,123
05 Nov 21	148.70000 +4.79	150.36	145.44	146.49	394,348
04 Nov 21	143.91000 -4.73	149.36	143.34	148.31	699,572
03 Nov 21	148.64000 -20.58	155.57	144.21	151.13	805,168
02 Nov 21	169.22000 -0.51	171.91	166.15	168.10	510,739
01 Nov 21	169.73000 +3.73	171.01	165.32	166.00	313,925
29 Oct 21	166.00000 +2.76	166.57	162.94	162.94	218,493
28 Oct 21	163.24001 +3.03	163.62	160.72	160.72	130,298
27 Oct 21	160.21001 -0.90	163.31	160.20	162.30	182,388
26 Oct 21	161.11000 -2.14	163.98	160.87	163.01	133,007
25 Oct 21	163.25000 -1.55	166.09	162.90	165.12	131,515
22 Oct 21	164.80000 -0.88	167.59	164.70	165.06	143,627
21 Oct 21	165.67999 +7.65	165.73	158.11	158.11	201,980
20 Oct 21	158.03000 -1.76	160.76	157.71	160.25	270,230
19 Oct 21	159.78999 -1.20	161.60	159.67	160.15	262,170
18 Oct 21	160.99001 -2.83	164.16	160.92	163.36	179,070
15 Oct 21	163.82001 +2.48	164.64	162.00	162.00	147,740
14 Oct 21	161.34000 +2.36	161.91	159.52	159.62	137,011
13 Oct 21	158.98000 +2.17	159.24	156.67	156.67	176,140
12 Oct 21	156.81000 +0.46	157.22	155.49	156.94	239,633
11 Oct 21	156.35001 -0.45	158.23	155.84	155.84	175,727
08 Oct 21	156.80000 -0.29	157.75	155.43	156.80	176,130
07 Oct 21	157.09000 +2.66	157.17	154.63	155.11	267,222
06 Oct 21	154.42999 +1.33	154.66	151.15	152.04	226,672
05 Oct 21	153.10001 +1.82	154.61	150.55	150.75	414,332
04 Oct 21	151.28000 +5.52	152.28	145.89	145.89	412,299
01 Oct 21	145.75999 +6.34	146.26	137.52	139.12	424,799
30 Sep 21	139.42000 -4.67	145.43	139.33	144.60	302,179
29 Sep 21	144.09000 -2.46	147.40	143.55	147.12	400,524
28 Sep 21	146.55000 +1.45	148.30	143.65	144.29	349,324
27 Sep 21	145.10001 +1.75	146.28	143.59	143.61	187,915
24 Sep 21	143.35001 -2.64	146.51	142.99	145.66	271,144
23 Sep 21	145.99001 -2.88	149.10	144.21	146.45	716,629
22 Sep 21	148.87000 +1.72	149.47	146.61	147.59	357,546
21 Sep 21	147.14999 +2.22	148.21	145.22	145.22	235,079
20 Sep 21	144.92999 +0.42	145.13	142.88	144.00	302,089
17 Sep 21	144.50999 +2.03	144.67	142.54	143.00	557,223
16 Sep 21	142.48000 +2.14	142.97	138.81	140.21	281,401
15 Sep 21	140.34000 -2.03	142.40	139.33	141.68	252,501
14 Sep 21	142.37000 -1.96	145.97	141.08	145.38	278,946
13 Sep 21	144.33000 +3.27	144.39	140.69	142.48	188,923
10 Sep 21	141.06000 -0.79	143.06	140.48	142.65	239,742
09 Sep 21	141.85001 -2.47	144.64	140.79	144.08	175,927
08 Sep 21	144.32001 -0.43	146.20	143.50	144.74	146,512
07 Sep 21	144.75000 -0.03	145.99	144.02	144.17	151,859
03 Sep 21	144.78000 -0.40	145.95	142.85	145.01	135,746
02 Sep 21	145.17999 +0.88	146.13	144.12	145.12	138,668
01 Sep 21	144.30000 -1.46	147.13	144.06	145.75	208,558
31 Aug 21	145.75999 +1.79	147.34	143.59	143.59	180,190
30 Aug 21	143.97000 -1.56	146.19	143.94	146.19	146,943
27 Aug 21	145.53000 +1.89	145.76	142.87	143.55	152,133
26 Aug 21	143.64000 -1.87	146.41	143.46	145.92	128,768
25 Aug 21	145.50999 +1.96	145.51	142.71	143.68	176,947
24 Aug 21	143.55000 +0.52	144.58	142.69	143.65	175,734
23 Aug 21	143.03000 +1.52	143.63	141.18	142.00	105,443
20 Aug 21	141.50999 +1.69	142.55	138.91	139.87	155,638
19 Aug 21	139.82001 -2.31	143.03	138.89	141.31	170,556
18 Aug 21	142.13000 -1.23	144.10	142.05	142.95	162,429
17 Aug 21	143.36000 -0.19	143.52	141.37	142.85	236,707
16 Aug 21	143.55000 -1.77	144.77	141.43	143.23	210,949
13 Aug 21	145.32001 +0.50	146.09	144.01	146.02	109,624
12 Aug 21	144.82001 +0.29	144.87	143.43	144.18	157,655
11 Aug 21	144.53000 -0.46	145.21	143.55	144.58	160,702
10 Aug 21	144.99001 -0.02	146.81	144.55	145.66	207,131
09 Aug 21	145.00999 +1.15	145.47	142.17	143.00	178,227
06 Aug 21	143.86000 -1.88	146.89	143.65	145.89	231,000
05 Aug 21	145.74001 +3.51	146.35	139.67	142.21	425,612
04 Aug 21	142.23000 -4.91	147.06	141.34	145.56	370,101
03 Aug 21	147.14000 -1.99	149.33	144.79	148.81	443,434
02 Aug 21	149.13000 -0.37	151.32	148.80	150.54	198,486
30 Jul 21	149.50000 -3.23	153.46	149.09	151.87	270,850
29 Jul 21	152.73000 -1.42	154.73	152.57	154.71	180,855
28 Jul 21	154.14999 +1.16	154.97	152.20	154.15	187,968
27 Jul 21	152.99001 +0.41	153.29	150.51	152.20	194,105
26 Jul 21	152.58000 -1.66	154.22	152.14	153.81	156,336
23 Jul 21	154.24001 +1.69	154.54	152.50	153.00	143,922
22 Jul 21	152.55000 -0.16	153.33	150.61	153.11	354,687
21 Jul 21	152.71001 +1.50	153.43	150.84	151.40	215,385
20 Jul 21	151.21001 -1.61	155.13	149.91	153.60	458,210
19 Jul 21	152.82001 +1.69	153.14	149.02	149.02	498,368
16 Jul 21	151.13000 +0.72	152.52	150.15	151.37	368,934
15 Jul 21	150.41000 +1.29	150.60	148.14	148.14	165,932
14 Jul 21	149.12000 -3.46	152.89	148.58	152.88	376,693
13 Jul 21	152.58000 -1.12	153.83	152.07	152.82	344,174
12 Jul 21	153.70000 -0.54	154.14	152.73	154.14	207,674
09 Jul 21	154.24001 +2.47	154.33	152.28	153.03	164,069
08 Jul 21	151.77000 -2.47	153.34	148.66	151.49	282,578
07 Jul 21	154.24001 -1.02	156.47	153.02	155.00	217,692
06 Jul 21	155.25999 +6.47	155.59	150.40	151.99	595,628
02 Jul 21	148.78999 -0.07	149.69	148.52	149.42	221,960
01 Jul 21	148.86000 +1.75	149.95	147.16	147.16	282,180
30 Jun 21	147.11000 +1.09	147.60	145.53	146.05	529,693
29 Jun 21	146.02000 +1.87	146.74	144.51	144.61	429,721
28 Jun 21	144.14999 -3.40	147.34	141.37	147.34	706,629
25 Jun 21	147.55000 -1.54	150.04	147.19	149.86	936,335
24 Jun 21	149.09000 -0.38	150.61	148.37	149.83	477,465
23 Jun 21	149.47000 -0.60	150.97	148.53	150.33	499,418
22 Jun 21	150.07001 -4.56	155.90	149.93	154.69	565,623
21 Jun 21	154.63000 +2.50	155.14	151.14	152.73	500,172
18 Jun 21	152.13000 +0.05	152.56	150.46	150.87	592,426
17 Jun 21	152.08000 +2.95	152.38	148.63	148.98	370,697
16 Jun 21	149.13000 +1.68	149.42	147.01	147.30	420,133
15 Jun 21	147.45000 -0.11	148.51	146.89	148.34	357,594
14 Jun 21	147.56000 -0.23	148.51	146.98	148.04	303,170
11 Jun 21	147.78999 +0.07	148.17	146.63	146.87	241,174
10 Jun 21	147.72000 +0.69	148.53	146.10	148.46	340,919
09 Jun 21	147.03000 +0.73	148.53	146.25	147.08	513,707
08 Jun 21	146.30000 +2.13	146.60	143.35	144.06	477,678
07 Jun 21	144.17000 +0.21	145.08	143.07	143.47	624,472
04 Jun 21	143.96001 +3.81	143.97	140.46	140.79	459,356
03 Jun 21	140.14999 -1.60	141.10	138.83	140.47	555,989
02 Jun 21	141.75000 +3.43	142.04	137.43	138.16	639,637
01 Jun 21	138.32001 +0.09	140.64	138.10	140.00	507,026
28 May 21	138.23000 +3.31	138.85	134.46	135.35	744,115
27 May 21	134.92000 -1.88	137.99	133.75	136.30	888,419
26 May 21	136.80000 +1.04	139.22	135.90	136.64	573,755
25 May 21	135.75999 +1.57	136.45	134.19	134.64	514,535
24 May 21	134.19000 -1.55	135.55	133.65	135.33	343,902
21 May 21	135.74001 -0.80	140.14	135.62	137.83	405,460
20 May 21	136.53999 +2.33	137.37	133.55	134.66	600,158
19 May 21	134.21001 -2.40	135.96	132.31	134.02	583,008
18 May 21	136.61000 +1.74	138.25	135.00	135.26	732,350
17 May 21	134.87000 -0.04	136.56	132.49	133.70	739,378
14 May 21	134.91000 +2.52	136.21	132.36	132.36	608,063
13 May 21	132.39000 -1.90	136.54	131.01	135.02	490,342
12 May 21	134.28999 +0.60	135.50	132.45	132.45	1,303,981
11 May 21	133.69000 -5.31	136.90	132.63	136.28	770,172
10 May 21	139.00000 +3.00	140.81	136.36	138.30	597,629
07 May 21	136.00000 -1.50	138.77	135.00	138.77	984,887
06 May 21	137.50000 -10.65	148.47	137.46	146.56	747,800
05 May 21	148.14999 +2.08	148.54	145.64	147.22	420,954
04 May 21	146.07001 -1.97	148.65	144.39	147.49	555,730
03 May 21	148.03999 +3.21	148.69	146.10	146.90	509,748
30 Apr 21	144.83000 -7.03	151.10	144.81	150.54	1,071,732
29 Apr 21	151.86000 -3.30	157.29	151.57	157.09	487,376
28 Apr 21	155.16000 -1.25	156.65	153.04	155.45	711,786
27 Apr 21	156.41000 -6.26	163.29	154.80	163.27	977,186
26 Apr 21	162.67000 -0.82	164.70	162.57	164.51	631,463
23 Apr 21	163.49001 -1.72	165.78	162.88	165.36	357,278
22 Apr 21	165.21001 +1.01	167.11	163.76	164.61	214,493
21 Apr 21	164.20000 +0.94	165.28	162.51	162.70	238,668
20 Apr 21	163.25999 -1.40	167.74	162.92	164.86	250,127
19 Apr 21	164.66000 -2.43	168.90	163.38	168.25	301,926
16 Apr 21	167.09000 +0.83	167.52	165.47	167.52	152,994
15 Apr 21	166.25999 +1.51	167.78	165.57	166.33	149,380
14 Apr 21	164.75000 +2.47	166.67	163.00	163.25	233,069
13 Apr 21	162.28000 -4.23	166.15	161.71	165.49	330,926
12 Apr 21	166.50999 +1.72	167.27	163.06	164.82	328,569
09 Apr 21	164.78999 +0.25	165.62	162.30	165.26	536,152
08 Apr 21	164.53999 +5.55	165.26	157.90	159.60	533,632
07 Apr 21	158.99001 -19.30	173.20	157.56	172.66	711,026
06 Apr 21	178.28999 -2.11	180.31	177.14	180.00	479,926
05 Apr 21	180.39999 +3.64	182.50	177.83	178.65	539,689
01 Apr 21	176.75999 +5.31	177.00	173.05	173.08	270,367
31 Mar 21	171.45000 +2.36	173.29	167.87	169.20	304,686
30 Mar 21	169.09000 +3.93	170.71	164.62	164.88	179,678
29 Mar 21	165.16000 -2.42	168.96	164.13	167.11	222,576
26 Mar 21	167.58000 +1.87	167.78	164.43	166.55	151,909
25 Mar 21	165.71001 +2.28	166.50	161.40	162.98	179,241
24 Mar 21	163.42999 +4.38	164.99	159.10	160.41	256,400
23 Mar 21	159.05000 -4.40	163.72	159.05	162.01	296,707
22 Mar 21	163.45000 -3.91	167.51	163.40	165.94	312,073
19 Mar 21	167.36000 -2.00	169.92	165.77	169.92	327,238
18 Mar 21	169.36000 -0.34	172.82	167.66	169.60	247,037
17 Mar 21	169.70000 +2.68	170.16	165.80	166.40	207,680
16 Mar 21	167.02000 -2.38	170.94	166.69	170.14	128,884
15 Mar 21	169.39999 -0.20	169.82	166.16	168.88	249,468
12 Mar 21	169.60001 -1.24	173.74	169.60	170.80	226,286
11 Mar 21	170.84000 +6.84	172.08	164.28	165.51	314,156
10 Mar 21	164.00000 +1.31	167.38	161.23	162.19	355,162
09 Mar 21	162.69000 +0.29	165.99	160.89	164.12	489,772
08 Mar 21	162.39999 +0.90	164.10	160.53	162.01	431,232
05 Mar 21	161.50000 +1.11	163.07	158.60	160.79	435,286
04 Mar 21	160.39000 -3.58	165.03	157.89	164.34	431,428
03 Mar 21	163.97000 -0.98	165.70	161.35	165.63	305,021
02 Mar 21	164.95000 +2.11	167.32	160.90	163.80	488,400
01 Mar 21	162.84000 +3.18	163.82	159.87	161.94	258,858
26 Feb 21	159.66000 -1.04	161.68	157.14	160.16	303,270
25 Feb 21	160.70000 -10.06	171.70	160.67	169.95	296,045
24 Feb 21	170.75999 +1.70	171.26	166.01	169.91	296,893
23 Feb 21	169.06000 +2.93	169.57	162.78	165.57	449,498
22 Feb 21	166.13000 -3.56	171.19	165.85	169.50	274,358
19 Feb 21	169.69000 +4.71	172.61	164.56	165.62	347,799
18 Feb 21	164.98000 -14.76	174.11	163.11	172.00	634,292
17 Feb 21	179.74001 -1.95	182.13	179.30	181.66	353,078
16 Feb 21	181.69000 +3.51	182.49	176.05	179.57	390,147
12 Feb 21	178.17999 +5.45	178.34	170.82	171.70	298,499
11 Feb 21	172.73000 -1.59	175.93	171.57	174.69	415,195
10 Feb 21	174.32001 +0.87	176.69	172.76	174.64	387,084
09 Feb 21	173.45000 +0.85	175.09	170.44	173.57	544,305
08 Feb 21	172.60001 +1.47	172.71	171.17	172.03	404,558
05 Feb 21	171.13000 +4.30	171.96	168.21	168.93	318,485
04 Feb 21	166.83000 +3.70	167.85	162.36	163.25	381,993
03 Feb 21	163.13000 +3.53	163.42	158.88	160.00	293,909
02 Feb 21	159.60001 +2.25	161.27	157.65	157.79	470,638
01 Feb 21	157.35001 +5.38	158.00	152.56	154.48	410,262
29 Jan 21	151.97000 -4.02	155.61	151.22	155.02	713,596
28 Jan 21	155.99001 -1.70	158.38	154.12	157.31	614,951
27 Jan 21	157.69000 +0.23	159.88	154.55	155.72	587,197
26 Jan 21	157.46001 +5.69	158.71	152.41	153.54	313,315
25 Jan 21	151.77000 -4.62	156.30	151.03	156.02	354,146
22 Jan 21	156.39000 -2.97	159.01	156.35	158.14	198,941
21 Jan 21	159.36000 -0.28	161.58	157.82	160.65	230,912
20 Jan 21	159.64000 +0.47	160.82	157.30	159.03	276,647
19 Jan 21	159.17000 +0.82	161.02	157.84	158.61	248,323
15 Jan 21	158.35001 +2.49	160.00	155.82	156.11	412,964
14 Jan 21	155.86000 -0.38	159.08	154.65	158.19	237,418
13 Jan 21	156.24001 -3.45	159.55	155.70	159.20	341,280
12 Jan 21	159.69000 -1.98	163.73	158.92	163.73	425,603
11 Jan 21	161.67000 -0.12	165.70	160.21	160.21	252,756
08 Jan 21	161.78999 -5.49	168.99	160.50	168.99	460,451
07 Jan 21	167.28000 +1.18	169.10	166.36	166.94	267,021
06 Jan 21	166.10001 -1.63	170.71	165.57	168.46	368,172
05 Jan 21	167.73000 +3.30	168.22	164.31	164.46	174,046
04 Jan 21	164.42999 -8.56	170.96	161.45	167.87	296,744
31 Dec 20	172.99001 +3.18	173.30	168.61	168.93	179,475
30 Dec 20	169.81000 -0.63	171.79	169.37	170.79	166,234
29 Dec 20	170.44000 +2.12	170.68	168.13	169.38	206,913
28 Dec 20	168.32001 +2.98	168.62	164.73	166.48	191,954
24 Dec 20	165.34000 +0.05	166.38	164.88	166.38	42,159
23 Dec 20	165.28999 +3.35	166.13	162.12	163.49	323,833
22 Dec 20	161.94000 -5.23	167.48	161.01	167.31	362,252
21 Dec 20	167.17000 -1.45	168.10	163.86	165.90	308,422
18 Dec 20	168.62000 +2.05	168.95	166.65	168.92	531,017
17 Dec 20	166.57001 -3.60	170.63	165.33	170.47	340,502
16 Dec 20	170.17000 -0.79	172.79	169.86	172.27	269,092
15 Dec 20	170.96001 +2.44	172.42	167.25	168.41	298,567
14 Dec 20	168.52000 +3.87	169.54	165.90	166.16	352,630
11 Dec 20	164.64999 -1.67	167.86	163.84	166.20	225,728
10 Dec 20	166.32001 +0.02	167.29	165.25	165.78	243,096
09 Dec 20	166.30000 -2.30	169.39	165.46	169.39	216,251
08 Dec 20	168.60001 +2.20	169.03	165.29	165.29	180,078
07 Dec 20	166.39999 +0.40	167.31	165.20	166.53	549,421
04 Dec 20	166.00000 +1.12	166.82	164.59	166.45	407,107
03 Dec 20	164.88000 -0.36	166.87	164.14	165.38	276,547
02 Dec 20	165.24001 -3.78	168.56	165.18	168.54	213,788
01 Dec 20	169.02000 -1.09	173.69	168.63	172.40	221,030
30 Nov 20	170.11000 -1.17	172.06	168.12	170.46	306,907
27 Nov 20	171.28000 -1.74	174.02	170.73	172.70	91,519
25 Nov 20	173.02000 +1.03	173.79	170.83	172.25	187,723
24 Nov 20	171.99001 +4.20	172.71	168.18	169.19	216,116
23 Nov 20	167.78999 +0.67	171.09	167.10	169.37	263,471
20 Nov 20	167.12000 -0.63	168.54	164.04	166.90	196,117
19 Nov 20	167.75000 -0.58	169.05	165.89	167.19	260,909
18 Nov 20	168.33000 -0.16	171.68	167.85	168.00	246,841
17 Nov 20	168.49001 -1.73	169.44	166.08	169.44	223,219
16 Nov 20	170.22000 +3.67	170.35	165.79	169.70	498,086
13 Nov 20	166.55000 +2.97	166.97	163.58	164.40	232,927
12 Nov 20	163.58000 -4.44	168.96	161.35	167.57	535,924
11 Nov 20	168.02000 +0.92	169.98	166.99	168.83	433,685
10 Nov 20	167.10001 -5.91	174.00	166.52	171.76	754,293
09 Nov 20	173.00999 +18.46	177.16	163.15	163.15	1,083,136
06 Nov 20	154.55000 -8.78	163.11	153.40	162.00	873,178
05 Nov 20	163.33000 +5.34	164.01	160.42	160.42	346,281
04 Nov 20	157.99001 +0.45	162.46	156.51	158.64	569,337
03 Nov 20	157.53999 +1.48	160.48	156.54	159.09	347,166
02 Nov 20	156.06000 -1.99	157.26	152.06	155.25	479,385
30 Oct 20	158.05000 -2.91	160.91	155.30	159.88	295,124
29 Oct 20	160.96001 +3.31	161.72	155.60	157.65	285,301
28 Oct 20	157.64999 -2.34	158.97	154.85	157.70	380,330
27 Oct 20	159.99001 -1.77	163.84	158.94	161.51	373,529
26 Oct 20	161.75999 -0.74	162.12	158.15	160.02	225,486
23 Oct 20	162.50000 -2.29	165.37	161.68	164.46	233,380
22 Oct 20	164.78999 -0.96	166.47	162.79	166.19	417,621
21 Oct 20	165.75000 +2.50	167.86	162.77	163.82	655,207
20 Oct 20	163.25000 +7.19	164.56	157.12	157.61	614,149
19 Oct 20	156.06000 -2.22	162.05	155.71	159.85	429,839
16 Oct 20	158.28000 +1.02	160.83	157.40	157.90	177,398
15 Oct 20	157.25999 +2.57	158.07	152.22	153.38	177,987
14 Oct 20	154.69000 +1.87	155.91	153.30	153.53	210,229
13 Oct 20	152.82001 -3.03	156.51	152.76	155.63	461,000
12 Oct 20	155.85001 +1.25	157.87	154.95	155.46	278,073
09 Oct 20	154.60001 +0.81	155.91	153.54	154.03	257,515
08 Oct 20	153.78999 +1.20	155.67	153.23	153.46	252,459
07 Oct 20	152.59000 +2.67	153.47	151.08	151.49	322,361
06 Oct 20	149.92000 -8.07	157.46	149.41	157.31	657,543
05 Oct 20	157.99001 +3.05	157.99	155.14	156.07	435,527
02 Oct 20	154.94000 -0.06	156.81	152.21	152.64	374,108
01 Oct 20	155.00000 +2.96	155.00	149.93	153.51	455,420
30 Sep 20	152.03999 +2.29	152.56	149.20	149.20	657,790
29 Sep 20	149.75000 +1.22	149.88	145.54	148.55	541,296
28 Sep 20	148.53000 +4.17	149.46	146.19	146.31	370,174
25 Sep 20	144.36000 +3.39	144.42	140.63	140.63	274,176
24 Sep 20	140.97000 -1.60	142.25	138.73	141.37	470,538
23 Sep 20	142.57001 +0.07	145.93	142.38	143.28	865,703
22 Sep 20	142.50000 +4.30	142.52	137.41	137.83	535,868
21 Sep 20	138.20000 -1.26	138.39	133.01	135.42	912,650
18 Sep 20	139.46001 -1.92	142.33	138.41	141.20	576,536
17 Sep 20	141.38000 -1.68	143.44	140.40	141.44	758,855
16 Sep 20	143.06000 +3.42	145.44	139.18	140.06	723,759
15 Sep 20	139.64000 +3.01	140.32	136.80	136.91	538,149
14 Sep 20	136.63000 +1.95	137.94	135.30	135.73	713,182
11 Sep 20	134.67999 -1.30	137.77	133.76	137.00	346,561
10 Sep 20	135.98000 +0.00	137.60	134.40	135.86	934,316
09 Sep 20	135.98000 +0.67	136.23	132.97	134.77	399,453
08 Sep 20	135.31000 -0.95	137.56	132.69	134.75	564,870
04 Sep 20	136.25999 -0.87	138.66	133.55	138.17	436,312
03 Sep 20	137.13000 +2.08	137.63	133.30	135.32	892,706
02 Sep 20	135.05000 -0.69	137.25	134.04	137.01	502,663
01 Sep 20	135.74001 +2.73	135.74	132.10	132.69	362,581
31 Aug 20	133.00999 -2.98	135.74	130.00	135.33	528,400
28 Aug 20	135.99001 +1.87	137.43	133.16	135.00	531,770
27 Aug 20	134.12000 +5.41	135.51	129.00	129.00	877,268
26 Aug 20	128.71001 -2.75	131.46	128.36	131.46	500,680
25 Aug 20	131.46001 +2.11	131.68	128.05	129.55	609,566
24 Aug 20	129.35001 +0.78	129.47	127.77	129.47	479,908
21 Aug 20	128.57001 +1.36	129.36	127.21	127.27	462,933
20 Aug 20	127.21000 +0.23	127.49	125.95	126.05	377,422
19 Aug 20	126.98000 -0.67	128.18	126.76	127.61	397,535
18 Aug 20	127.65000 -2.47	130.54	126.92	130.54	522,707
17 Aug 20	130.12000 -0.19	132.35	129.71	131.92	928,017
14 Aug 20	130.31000 +2.03	130.80	127.05	127.75	446,067
13 Aug 20	128.28000 +2.28	128.70	125.03	125.03	704,512
12 Aug 20	126.00000 -0.25	126.75	124.45	126.75	563,854
11 Aug 20	126.25000 +5.94	128.18	121.20	121.51	726,428
10 Aug 20	120.31000 -1.34	122.85	118.99	121.84	767,037
07 Aug 20	121.65000 -1.90	123.68	120.69	122.33	642,660
06 Aug 20	123.55000 +10.58	129.00	121.17	126.13	1,514,547
05 Aug 20	112.97000 +1.47	113.35	110.62	112.31	510,352
04 Aug 20	111.50000 +4.79	111.99	106.27	107.15	705,206
03 Aug 20	106.71000 -0.53	109.08	106.22	107.65	449,808
31 Jul 20	107.24000 -2.26	110.42	105.86	109.50	533,721
30 Jul 20	109.50000 -1.14	110.33	108.45	109.50	466,978
29 Jul 20	110.64000 +0.17	113.21	110.46	111.59	354,404
28 Jul 20	110.47000 -1.35	112.56	110.26	111.58	247,536
27 Jul 20	111.82000 +0.85	112.08	109.82	110.96	381,736
24 Jul 20	110.97000 +0.32	111.76	109.64	110.91	270,541
23 Jul 20	110.65000 -2.63	113.01	109.50	113.01	783,871
22 Jul 20	113.28000 +2.07	113.78	108.54	111.41	615,455
21 Jul 20	111.21000 -1.88	116.17	110.74	114.63	580,155
20 Jul 20	113.09000 -2.83	117.60	112.37	115.56	559,401
17 Jul 20	115.92000 +0.35	117.15	114.43	116.00	425,900
16 Jul 20	115.57000 -0.12	117.09	113.51	114.68	477,300
15 Jul 20	115.69000 +6.59	115.76	110.67	111.81	600,800
14 Jul 20	109.10000 -0.08	109.21	106.67	108.94	352,500
13 Jul 20	109.18000 -0.94	112.42	107.88	111.79	717,900
10 Jul 20	110.12000 +2.92	110.23	106.31	107.19	427,800
09 Jul 20	107.20000 -4.13	112.00	105.91	111.63	559,400
08 Jul 20	111.33000 +0.58	113.68	109.43	111.32	665,600
07 Jul 20	110.75000 -5.96	115.49	110.02	115.49	1,072,700
06 Jul 20	116.71000 +1.88	117.89	114.73	117.06	435,300
02 Jul 20	114.83000 -3.18	121.02	114.74	119.86	669,800
01 Jul 20	118.01000 +0.81	121.14	117.07	117.07	643,200
30 Jun 20	117.20000 +1.66	117.95	113.44	114.97	479,500
29 Jun 20	115.54000 +5.28	115.76	109.79	110.75	324,700
26 Jun 20	110.26000 -5.06	115.39	110.14	114.96	1,178,107
25 Jun 20	115.32000 +1.59	115.64	111.64	113.23	624,488
24 Jun 20	113.73000 -3.94	117.11	111.27	116.82	1,033,504
23 Jun 20	117.67000 +0.67	119.36	116.90	119.36	487,031
22 Jun 20	117.00000 +1.90	117.28	112.97	115.23	640,380
19 Jun 20	115.10000 -5.37	122.42	115.07	122.42	392,276
18 Jun 20	120.47000 -0.89	122.88	120.01	120.07	296,566
17 Jun 20	121.36000 -3.46	125.08	120.94	124.95	308,473
16 Jun 20	124.82000 +3.61	127.55	122.94	125.89	424,949
15 Jun 20	121.21000 -0.35	122.56	116.97	117.40	453,019
12 Jun 20	121.56000 +1.79	126.55	118.48	125.32	395,636
11 Jun 20	119.77000 -8.73	123.37	119.00	120.86	691,952
10 Jun 20	128.50000 -1.44	131.49	125.15	129.41	501,357
09 Jun 20	129.94000 -6.31	133.25	128.63	132.76	587,179
08 Jun 20	136.25000 -0.09	139.50	133.77	138.00	1,573,836
05 Jun 20	136.34000 +8.31	139.49	132.46	132.46	996,086
04 Jun 20	128.03000 -0.03	128.85	126.37	127.40	741,234
03 Jun 20	128.06000 +9.89	128.28	120.51	120.63	875,753
02 Jun 20	118.17000 +3.25	118.22	115.42	116.53	519,888
01 Jun 20	114.92000 +3.04	115.50	112.27	112.27	414,547
29 May 20	111.88000 -0.80	113.56	109.65	111.86	607,523
28 May 20	112.68000 -4.90	118.50	112.22	117.64	732,848
27 May 20	117.58000 +8.60	117.95	109.37	111.79	1,186,685
26 May 20	108.98000 +2.94	111.27	108.73	111.07	544,325
22 May 20	106.04000 +0.01	107.14	104.54	107.05	479,504
21 May 20	106.03000 +0.23	108.47	104.65	106.31	361,381
20 May 20	105.80000 +0.39	107.98	105.21	107.35	534,299
19 May 20	105.41000 -3.07	109.44	105.24	108.08	598,172
18 May 20	108.48000 +9.35	109.06	102.68	102.89	624,846
15 May 20	99.13000 -1.80	102.14	99.01	100.66	542,912
14 May 20	100.93000 +0.60	101.05	97.23	98.89	844,806
13 May 20	100.33000 -6.17	106.81	97.66	105.81	1,085,785
12 May 20	106.50000 -6.59	114.50	106.48	114.50	512,373
11 May 20	113.09000 +0.73	114.86	110.81	112.57	1,138,960
08 May 20	112.36000 -0.25	116.15	112.18	114.23	410,263
07 May 20	112.61000 -8.09	123.11	112.34	123.11	1,138,783
06 May 20	120.70000 -0.45	122.86	119.23	122.16	977,168
05 May 20	121.15000 +6.08	122.43	116.83	116.96	546,533
04 May 20	115.07000 -0.89	115.21	113.00	114.28	378,000
01 May 20	115.96000 -0.49	116.33	111.45	113.27	409,715
30 Apr 20	116.45000 -5.65	119.92	115.92	119.92	407,694
29 Apr 20	122.10000 +5.89	125.16	117.38	118.96	671,357
28 Apr 20	116.21000 +4.92	117.71	112.13	113.82	871,555
27 Apr 20	111.29000 +3.64	113.44	108.53	109.27	916,751
24 Apr 20	107.65000 -1.68	109.95	105.06	109.95	925,064
23 Apr 20	109.33000 -1.62	112.48	108.54	110.56	544,366
22 Apr 20	110.95000 -1.44	114.99	110.82	112.89	364,159
21 Apr 20	112.39000 -7.61	116.86	111.25	113.30	914,942
20 Apr 20	120.00000 -1.51	124.62	116.87	118.55	697,648
17 Apr 20	121.51000 +10.19	122.59	114.69	114.69	722,346
16 Apr 20	111.32000 -4.02	115.73	108.38	115.06	805,871
15 Apr 20	115.34000 -4.38	116.84	114.32	116.09	651,258
14 Apr 20	119.72000 +3.13	121.35	118.18	119.53	506,479
13 Apr 20	116.59000 -0.45	118.89	113.29	117.43	629,395
09 Apr 20	117.04000 +5.66	120.00	112.71	112.71	968,306
08 Apr 20	111.38000 +8.51	111.87	102.98	103.80	688,018
07 Apr 20	102.87000 +5.37	111.93	101.79	104.99	971,757
06 Apr 20	97.50000 +6.40	99.49	90.87	94.93	672,334
03 Apr 20	91.10000 -4.92	97.40	89.73	95.12	515,306
02 Apr 20	96.02000 +3.02	96.72	92.03	93.10	433,477
01 Apr 20	93.00000 -9.00	98.41	91.47	98.41	965,344
31 Mar 20	102.00000 +2.69	104.29	96.32	98.78	1,033,387
30 Mar 20	99.31000 -3.70	102.69	95.20	101.76	906,038
27 Mar 20	103.01000 +2.14	106.26	95.84	97.65	688,503
26 Mar 20	100.87000 +6.71	101.09	94.23	95.60	933,428
25 Mar 20	94.16000 +2.13	99.86	92.12	92.99	1,191,582
24 Mar 20	92.03000 +6.54	93.23	87.16	90.58	652,809
23 Mar 20	85.49000 +1.53	90.31	78.14	82.92	1,624,028
20 Mar 20	83.96000 +14.01	85.90	68.13	71.14	1,767,741
19 Mar 20	69.95000 -6.37	81.59	64.23	76.54	2,605,043
18 Mar 20	76.32000 -22.11	92.45	73.42	92.45	2,480,323
17 Mar 20	98.43000 +4.12	98.84	94.36	95.86	848,082
16 Mar 20	94.31000 -30.53	114.69	92.96	113.53	946,904
13 Mar 20	124.84000 +7.30	126.33	120.37	122.14	755,956
12 Mar 20	117.54000 -14.46	125.47	110.94	123.40	1,157,813
11 Mar 20	132.00000 -4.03	135.88	128.87	133.14	744,921
10 Mar 20	136.03000 -0.37	139.99	133.37	139.10	682,519
09 Mar 20	136.39999 -15.28	146.43	136.00	145.52	444,518
06 Mar 20	151.67999 -0.69	152.13	146.56	148.69	566,468
05 Mar 20	152.37000 -4.79	154.84	150.66	154.62	391,603
04 Mar 20	157.16000 +0.39	159.73	154.48	159.07	626,898
03 Mar 20	156.77000 -2.60	161.63	154.90	159.07	461,502
02 Mar 20	159.37000 +2.22	162.90	155.12	157.41	631,455
28 Feb 20	157.14999 +1.60	157.21	149.66	152.66	620,825
27 Feb 20	155.55000 -8.70	161.86	155.16	161.45	721,322
26 Feb 20	164.25000 -3.00	169.22	162.51	167.03	362,883
25 Feb 20	167.25000 -2.62	170.60	167.04	170.54	266,677
24 Feb 20	169.87000 -4.55	172.87	169.66	170.90	227,766
21 Feb 20	174.42000 +0.14	174.65	172.82	173.78	233,547
20 Feb 20	174.28000 -0.53	175.31	172.43	174.80	153,569
19 Feb 20	174.81000 +2.70	175.47	172.72	172.72	233,561
18 Feb 20	172.11000 -0.21	174.05	171.33	172.32	273,908
14 Feb 20	172.32001 -1.42	176.98	164.15	174.81	638,892
13 Feb 20	173.74001 +1.78	175.00	170.42	171.40	329,993
12 Feb 20	171.96001 +1.03	172.25	170.74	171.36	339,380
11 Feb 20	170.92999 +0.62	171.78	170.06	170.97	149,865
10 Feb 20	170.31000 +2.55	170.56	167.31	167.31	168,532
07 Feb 20	167.75999 -1.32	169.44	167.22	168.95	223,769
06 Feb 20	169.08000 +0.92	169.16	167.59	168.91	203,615
05 Feb 20	168.16000 -0.36	169.72	167.54	169.54	272,913
04 Feb 20	168.52000 +3.16	168.56	166.46	166.54	233,168
03 Feb 20	165.36000 +1.63	166.38	162.63	163.07	259,796
31 Jan 20	163.73000 -0.36	165.13	163.36	164.32	195,916
30 Jan 20	164.09000 +1.54	164.16	161.29	161.63	149,242
29 Jan 20	162.55000 +0.95	163.35	161.59	161.92	113,961
28 Jan 20	161.60001 -0.77	163.99	161.15	162.80	179,957
27 Jan 20	162.37000 -0.50	163.11	158.99	159.82	346,050
24 Jan 20	162.87000 -1.15	165.23	162.42	164.38	141,135
23 Jan 20	164.02000 -0.34	164.92	163.13	163.65	145,521
22 Jan 20	164.36000 +1.88	164.87	162.61	163.24	308,181
21 Jan 20	162.48000 +0.23	163.04	161.44	161.60	224,286
17 Jan 20	162.25000 -0.43	163.17	161.95	163.17	203,498
16 Jan 20	162.67999 +0.86	163.24	161.56	162.39	151,318
15 Jan 20	161.82001 +0.24	163.12	161.13	161.50	189,907
14 Jan 20	161.58000 -1.97	163.34	161.20	163.34	282,208
13 Jan 20	163.55000 +1.23	163.79	162.32	162.85	282,259
10 Jan 20	162.32001 +1.58	162.55	160.85	161.39	248,394
09 Jan 20	160.74001 +2.24	161.90	159.01	159.37	219,663
08 Jan 20	158.50000 +1.35	158.71	156.55	157.15	272,465
07 Jan 20	157.14999 +0.13	158.36	155.79	156.77	291,138
06 Jan 20	157.02000 +1.62	157.38	153.78	154.66	391,752
03 Jan 20	155.39999 +1.54	155.45	152.28	153.17	271,364
02 Jan 20	153.86000 +3.57	153.86	150.65	151.38	490,562
31 Dec 19	150.28999 +0.34	150.95	149.64	149.93	321,625
30 Dec 19	149.95000 -0.94	151.00	149.13	150.96	238,111
27 Dec 19	150.89000 -1.16	152.38	150.55	152.00	152,143
26 Dec 19	152.05000 +0.77	152.33	149.79	151.38	104,600
24 Dec 19	151.28000 -1.72	153.35	150.80	153.00	79,357
23 Dec 19	153.00000 -0.07	153.73	151.33	153.51	228,850
20 Dec 19	153.07001 +1.84	153.07	149.96	151.59	738,372
19 Dec 19	151.23000 +0.41	152.36	149.99	151.03	237,622
18 Dec 19	150.82001 -0.25	151.54	149.81	151.35	385,782
17 Dec 19	151.07001 -0.77	152.91	150.62	152.28	333,692
16 Dec 19	151.84000 +1.29	152.88	150.56	151.35	208,454
13 Dec 19	150.55000 +0.66	150.55	147.90	149.00	298,503
12 Dec 19	149.89000 -1.31	151.31	149.09	151.00	270,622
11 Dec 19	151.20000 -0.03	152.56	150.44	151.47	143,515
10 Dec 19	151.23000 +1.39	151.43	149.72	150.25	367,690
09 Dec 19	149.84000 -1.82	152.31	148.30	151.49	389,141
06 Dec 19	151.66000 +0.83	152.74	150.90	151.37	232,357
05 Dec 19	150.83000 -0.82	153.81	149.68	152.28	211,784
04 Dec 19	151.64999 +3.31	151.87	148.12	148.85	415,748
03 Dec 19	148.34000 -3.63	151.66	148.08	150.49	180,266
02 Dec 19	151.97000 +1.45	152.00	150.36	150.90	314,914
29 Nov 19	150.52000 -1.75	152.66	150.10	151.57	110,225
27 Nov 19	152.27000 +0.80	152.87	151.69	151.70	127,276
26 Nov 19	151.47000 +0.74	152.84	150.93	150.93	256,151
25 Nov 19	150.73000 -0.13	152.56	149.86	151.68	243,964
22 Nov 19	150.86000 +2.15	151.29	148.15	149.71	201,147
21 Nov 19	148.71001 -3.72	152.15	148.41	152.15	438,336
20 Nov 19	152.42999 +0.37	152.99	151.50	151.50	304,432
19 Nov 19	152.06000 +0.72	153.00	150.86	151.38	184,697
18 Nov 19	151.34000 +1.99	151.97	150.09	150.09	348,087
15 Nov 19	149.35001 +1.29	149.48	147.93	148.67	226,371
14 Nov 19	148.06000 +2.76	148.51	144.15	145.07	468,659
13 Nov 19	145.30000 -0.16	146.13	143.79	145.55	168,181
12 Nov 19	145.46001 +1.48	146.19	144.44	144.44	316,373
11 Nov 19	143.98000 +0.74	145.15	142.86	142.86	413,670
08 Nov 19	143.24001 -2.22	146.90	142.32	145.10	452,413
07 Nov 19	145.46001 -0.93	147.66	144.57	146.53	275,370
06 Nov 19	146.39000 +1.37	146.95	144.57	144.76	446,858
05 Nov 19	145.02000 +2.09	145.89	142.81	143.10	453,582
04 Nov 19	142.92999 -1.91	145.20	142.38	145.10	178,150
01 Nov 19	144.84000 -3.68	149.13	144.05	148.96	229,474
31 Oct 19	148.52000 +1.29	155.52	146.54	148.41	394,538
30 Oct 19	147.23000 +0.11	147.25	145.29	147.01	411,291
29 Oct 19	147.12000 +0.27	148.21	146.03	146.62	229,822
28 Oct 19	146.85001 -2.85	150.83	146.71	149.74	257,226
25 Oct 19	149.70000 +0.31	150.72	148.59	149.12	123,822
24 Oct 19	149.39000 +1.56	150.36	147.96	148.32	141,369
23 Oct 19	147.83000 -1.47	150.01	147.40	149.13	159,467
22 Oct 19	149.30000 -0.23	151.90	149.21	149.99	224,297
21 Oct 19	149.53000 -0.07	151.30	149.29	150.16	205,718
18 Oct 19	149.60001 -1.19	151.37	147.93	149.99	323,826
17 Oct 19	150.78999 -1.39	154.42	150.49	153.03	223,919
16 Oct 19	152.17999 -0.62	153.30	150.48	152.13	233,071
15 Oct 19	152.80000 +0.27	154.54	152.33	152.89	158,325
14 Oct 19	152.53000 -2.11	155.65	152.44	154.34	200,933
11 Oct 19	154.64000 +0.30	156.71	153.89	155.66	145,192
10 Oct 19	154.34000 +1.43	155.31	152.24	152.52	156,373
09 Oct 19	152.91000 +1.82	153.69	150.83	151.59	165,158
08 Oct 19	151.09000 -2.22	153.29	150.75	152.27	149,484
07 Oct 19	153.31000 -0.74	153.91	152.95	153.49	122,723
04 Oct 19	154.05000 +0.49	154.54	151.75	154.27	182,827
03 Oct 19	153.56000 +2.62	153.86	149.74	150.58	241,678
02 Oct 19	150.94000 -0.89	151.99	149.16	150.97	271,802
01 Oct 19	151.83000 -0.67	153.70	151.43	152.28	238,610
30 Sep 19	152.50000 +3.99	152.77	148.64	149.00	360,258
27 Sep 19	148.50999 -3.29	152.03	148.01	152.03	281,138
26 Sep 19	151.80000 -3.43	155.96	151.13	155.11	324,654
25 Sep 19	155.23000 -2.35	158.37	154.87	157.41	238,938
24 Sep 19	157.58000 +1.77	158.21	155.48	156.00	185,837
23 Sep 19	155.81000 +0.74	157.03	154.29	154.63	182,183
20 Sep 19	155.07001 -2.67	158.46	154.94	158.03	376,689
19 Sep 19	157.74001 -2.47	160.64	156.67	160.21	285,530
18 Sep 19	160.21001 +0.80	160.46	158.55	159.60	349,559
17 Sep 19	159.41000 +1.49	160.94	157.70	157.70	291,619
16 Sep 19	157.92000 +2.52	158.21	153.98	154.24	379,102
13 Sep 19	155.39999 +1.36	155.84	152.44	154.16	572,355
12 Sep 19	154.03999 +2.46	155.22	152.23	152.74	502,240
11 Sep 19	151.58000 +1.56	153.47	149.89	151.63	563,355
10 Sep 19	150.02000 -8.67	156.97	148.51	156.54	885,303
09 Sep 19	158.69000 -6.66	165.53	158.14	165.53	325,503
06 Sep 19	165.35001 +0.01	168.28	165.25	165.88	161,435
05 Sep 19	165.34000 +1.52	166.34	164.33	165.00	360,191
04 Sep 19	163.82001 +0.46	165.12	163.29	164.70	261,233
03 Sep 19	163.36000 -1.69	165.04	162.90	164.20	185,950
30 Aug 19	165.05000 -0.43	167.51	163.89	166.10	194,921
29 Aug 19	165.48000 -0.06	167.05	165.16	167.05	175,752
28 Aug 19	165.53999 +0.75	165.85	163.35	164.27	134,588
27 Aug 19	164.78999 +0.92	166.37	162.99	164.81	272,886
26 Aug 19	163.87000 +1.05	164.43	162.86	163.50	121,654
23 Aug 19	162.82001 -3.93	166.72	162.44	166.53	249,096
22 Aug 19	166.75000 +1.69	167.02	163.52	165.21	244,660
21 Aug 19	165.06000 +1.93	165.83	163.96	164.22	224,297
20 Aug 19	163.13000 +1.90	164.02	160.30	161.22	417,609
19 Aug 19	161.23000 +0.62	162.77	160.85	162.49	268,175
16 Aug 19	160.61000 +2.42	160.73	158.02	158.68	283,624
15 Aug 19	158.19000 +1.97	158.35	156.04	156.75	362,707
14 Aug 19	156.22000 +0.26	156.76	153.25	154.72	345,913
13 Aug 19	155.96001 +1.87	156.62	153.86	154.52	160,559
12 Aug 19	154.09000 -0.59	156.36	153.71	154.51	152,749
09 Aug 19	154.67999 -0.57	155.58	152.77	154.00	320,392
08 Aug 19	155.25000 +3.12	155.78	152.43	153.46	205,621
07 Aug 19	152.13000 +1.22	153.01	148.25	149.84	287,490
06 Aug 19	150.91000 +3.11	151.37	148.49	149.15	380,502
05 Aug 19	147.80000 -1.76	148.88	146.70	148.67	422,096
02 Aug 19	149.56000 -0.35	150.83	146.36	148.60	376,716
01 Aug 19	149.91000 -2.16	153.54	149.27	152.48	448,172
31 Jul 19	152.07001 -2.06	154.21	151.11	153.90	363,138
30 Jul 19	154.13000 +0.14	155.05	152.73	153.45	299,903
29 Jul 19	153.99001 -2.86	157.31	153.86	156.35	264,474
26 Jul 19	156.85001 +2.25	157.12	154.59	155.16	130,232
25 Jul 19	154.60001 -0.97	155.85	154.20	155.57	151,751
24 Jul 19	155.57001 +0.11	156.06	153.33	155.18	204,068
23 Jul 19	155.46001 +3.16	155.51	152.06	153.25	283,830
22 Jul 19	152.30000 +1.20	153.34	151.29	151.29	199,543
19 Jul 19	151.10001 -2.81	154.64	151.04	154.26	286,061
18 Jul 19	153.91000 -0.23	154.17	153.04	153.92	214,328
17 Jul 19	154.14000 -0.92	155.70	153.92	154.95	165,429
16 Jul 19	155.06000 +0.38	155.78	154.28	154.28	232,719
15 Jul 19	154.67999 +1.59	155.00	152.15	153.10	189,974
12 Jul 19	153.09000 +0.10	154.07	152.38	153.12	277,156
11 Jul 19	152.99001 +2.08	153.50	151.10	151.41	305,534
10 Jul 19	150.91000 -0.71	153.79	150.66	152.22	261,470
09 Jul 19	151.62000 -0.59	151.81	150.54	151.81	386,168
08 Jul 19	152.21001 -2.59	154.63	150.61	154.55	396,624
05 Jul 19	154.80000 -0.03	154.80	151.99	153.60	185,369
03 Jul 19	154.83000 +1.79	155.00	152.98	153.82	114,027
02 Jul 19	153.03999 -0.75	154.37	151.96	153.79	211,755
01 Jul 19	153.78999 +2.92	153.89	151.21	151.84	374,624
28 Jun 19	150.87000 +0.87	151.73	149.71	149.75	655,941
27 Jun 19	150.00000 +1.04	150.25	148.89	149.20	290,933
26 Jun 19	148.96001 +0.14	150.02	148.09	149.42	232,975
25 Jun 19	148.82001 -1.02	150.47	148.32	149.82	299,888
24 Jun 19	149.84000 +1.60	150.15	147.35	148.49	242,726
21 Jun 19	148.24001 +2.04	149.50	145.67	145.90	402,183
20 Jun 19	146.20000 +5.00	146.84	143.84	146.84	284,778
19 Jun 19	141.20000 +1.68	141.42	138.85	139.48	187,712
18 Jun 19	139.52000 -0.30	140.50	139.36	140.50	132,721
17 Jun 19	139.82001 -0.18	140.14	139.01	139.56	102,021
14 Jun 19	140.00000 +0.00	140.46	139.23	139.99	95,541
13 Jun 19	140.00000 +0.61	140.15	139.07	139.89	141,094
12 Jun 19	139.39000 +1.06	139.90	138.28	138.54	133,201
11 Jun 19	138.33000 -1.43	140.29	137.47	140.23	102,870
10 Jun 19	139.75999 -0.34	141.15	139.34	140.76	118,683
07 Jun 19	140.10001 +0.84	140.38	138.87	139.77	156,417
06 Jun 19	139.25999 +0.79	139.75	137.92	138.57	167,907
05 Jun 19	138.47000 +0.98	139.04	137.15	137.66	159,418
04 Jun 19	137.49001 +0.92	137.67	135.97	137.63	123,584
03 Jun 19	136.57001 -0.49	137.35	135.61	137.06	211,635
31 May 19	137.06000 +1.04	137.50	134.18	135.08	216,736
30 May 19	136.02000 +0.66	136.72	134.99	135.34	92,550
29 May 19	135.36000 -0.88	136.50	134.66	136.01	124,544
28 May 19	136.24001 +0.17	138.00	135.63	136.49	211,823
24 May 19	136.07001 +1.56	136.99	135.01	135.01	266,749
23 May 19	134.50999 +0.63	134.66	132.62	133.12	167,490
22 May 19	133.88000 +0.41	134.63	132.93	132.94	115,581
21 May 19	133.47000 +0.91	134.35	133.34	133.34	102,329
20 May 19	132.56000 -1.63	133.77	132.25	133.48	191,068
17 May 19	134.19000 -0.02	135.18	132.78	133.44	210,842
16 May 19	134.21001 +2.31	134.65	131.76	131.97	197,451
15 May 19	131.89999 +0.84	132.42	130.18	130.18	183,188
14 May 19	131.06000 +2.60	131.76	128.65	128.65	175,926
13 May 19	128.46001 -3.81	130.55	128.00	130.55	142,055
10 May 19	132.27000 +1.22	132.79	130.23	131.16	290,651
09 May 19	131.05000 +0.76	131.27	128.74	129.69	180,217
08 May 19	130.28999 +0.33	130.52	127.94	129.52	235,248
07 May 19	129.96001 -0.51	130.78	129.15	130.17	156,613
06 May 19	130.47000 +0.18	131.09	128.28	128.28	146,025
03 May 19	130.28999 -0.12	131.02	129.57	129.77	179,467
02 May 19	130.41000 +0.98	130.42	128.02	128.67	246,946
01 May 19	129.42999 +1.28	132.41	128.27	130.25	279,479
30 Apr 19	128.14999 -0.49	128.97	127.57	127.69	253,288
29 Apr 19	128.64000 +0.49	128.95	128.02	128.48	259,443
26 Apr 19	128.14999 +0.65	128.43	127.10	128.08	109,938
25 Apr 19	127.50000 -0.11	128.28	126.39	127.42	111,113
24 Apr 19	127.61000 -0.46	128.66	127.06	128.02	141,478
23 Apr 19	128.07001 +2.36	128.48	125.75	125.75	203,102
22 Apr 19	125.71000 +0.23	125.86	124.89	125.09	152,110
18 Apr 19	125.48000 -0.67	127.37	125.41	126.71	255,125
17 Apr 19	126.15000 -1.03	127.81	125.20	127.45	270,507
16 Apr 19	127.18000 -0.88	129.32	127.06	128.54	127,444
15 Apr 19	128.06000 -0.46	128.85	127.22	127.84	176,337
12 Apr 19	128.52000 +0.32	129.24	127.89	128.42	129,042
11 Apr 19	128.20000 -0.06	128.77	127.68	128.28	129,642
10 Apr 19	128.25999 +0.79	128.79	127.57	127.76	86,408
09 Apr 19	127.47000 -0.25	128.59	127.19	127.19	111,466
08 Apr 19	127.72000 -0.71	128.24	126.67	128.08	131,461
05 Apr 19	128.42999 +0.83	128.78	127.72	128.35	152,171
04 Apr 19	127.60000 -0.26	128.00	127.05	127.93	150,071
03 Apr 19	127.86000 +1.38	128.21	126.50	127.13	168,380
02 Apr 19	126.48000 +0.73	126.53	124.20	125.90	208,012
01 Apr 19	125.75000 -1.36	127.75	124.57	127.16	275,106
29 Mar 19	127.11000 +1.01	127.32	126.18	126.57	165,795
28 Mar 19	126.10000 +1.96	126.19	124.38	124.38	151,191
27 Mar 19	124.14000 -0.08	124.42	123.18	123.82	95,928
26 Mar 19	124.22000 +1.07	124.57	123.19	124.04	142,347
25 Mar 19	123.15000 -0.75	124.11	122.68	123.62	248,935
22 Mar 19	123.90000 -1.47	125.35	123.68	125.35	177,772
21 Mar 19	125.37000 +1.42	125.62	123.40	123.40	222,193
20 Mar 19	123.95000 -2.63	126.52	123.65	126.42	199,225
19 Mar 19	126.58000 +0.72	127.24	125.84	126.10	210,084
18 Mar 19	125.86000 +0.31	126.32	124.83	125.67	314,109
15 Mar 19	125.55000 +0.46	126.42	124.68	125.44	121,714
14 Mar 19	125.09000 -0.76	126.17	124.37	125.80	211,898
13 Mar 19	125.85000 +0.78	126.48	125.21	125.21	270,553
12 Mar 19	125.07000 +0.63	125.73	123.45	124.44	169,614
11 Mar 19	124.44000 +1.87	124.60	121.43	123.11	154,051
08 Mar 19	122.57000 -0.66	123.60	121.48	122.13	241,517
07 Mar 19	123.23000 -1.31	124.45	122.84	124.07	194,768
06 Mar 19	124.54000 -0.38	125.31	124.42	125.20	200,237
05 Mar 19	124.92000 -0.07	125.53	124.49	125.53	235,456
04 Mar 19	124.99000 +0.35	125.30	123.95	125.21	262,213
01 Mar 19	124.64000 +0.64	125.02	123.73	124.31	188,295
28 Feb 19	124.00000 +0.60	125.00	123.20	123.20	216,090
27 Feb 19	123.40000 +0.86	123.45	122.02	122.10	177,918
26 Feb 19	122.54000 +0.10	123.00	122.16	122.46	160,426
25 Feb 19	122.44000 -0.66	123.64	122.06	123.12	189,080
22 Feb 19	123.10000 +1.15	123.65	122.27	122.29	208,431
21 Feb 19	121.95000 -0.62	124.20	121.57	122.70	293,055
20 Feb 19	122.57000 +0.90	122.78	120.91	122.15	351,753
19 Feb 19	121.67000 +0.53	122.06	120.29	121.00	164,713
15 Feb 19	121.14000 +1.47	121.82	119.69	119.70	208,193
14 Feb 19	119.67000 -1.31	120.69	117.92	120.25	397,631
13 Feb 19	120.98000 +3.51	123.61	118.50	120.00	585,900
12 Feb 19	117.47000 -0.45	119.17	117.19	119.08	368,360
11 Feb 19	117.92000 +0.00	118.49	117.18	118.00	242,915
08 Feb 19	117.92000 +0.09	118.12	116.95	117.03	177,467
07 Feb 19	117.83000 +0.53	120.51	116.89	117.00	215,957
06 Feb 19	117.30000 +0.32	117.65	116.62	117.38	168,389
05 Feb 19	116.98000 +0.87	117.12	115.87	116.30	158,025
04 Feb 19	116.11000 +0.00	116.53	115.20	115.55	118,609
01 Feb 19	116.11000 +0.32	116.28	114.85	115.50	192,914
31 Jan 19	115.79000 +1.71	116.66	114.17	114.46	176,935
30 Jan 19	114.08000 +0.14	116.04	113.36	114.38	111,294
29 Jan 19	113.94000 +0.07	114.57	113.27	113.95	247,582
28 Jan 19	113.87000 -0.60	114.45	113.28	113.47	125,759
25 Jan 19	114.47000 -0.73	115.90	114.31	115.90	143,801
24 Jan 19	115.20000 -0.08	115.86	114.87	115.14	201,456
23 Jan 19	115.28000 +0.29	115.94	114.30	115.35	160,407
22 Jan 19	114.99000 -2.07	117.28	114.34	116.55	211,970
18 Jan 19	117.06000 +2.67	117.88	114.57	114.77	244,732
17 Jan 19	114.39000 +0.54	114.89	113.34	113.34	160,499
16 Jan 19	113.85000 +1.29	114.15	112.60	112.84	161,480
15 Jan 19	112.56000 +2.49	113.81	109.76	110.13	214,514
14 Jan 19	110.07000 -0.50	110.72	109.24	110.18	196,168
11 Jan 19	110.57000 -0.89	111.43	110.36	110.86	203,777
10 Jan 19	111.46000 +0.02	111.85	110.83	111.06	195,464
09 Jan 19	111.44000 +0.37	112.43	110.98	111.49	225,693
08 Jan 19	111.07000 +0.32	112.30	110.37	111.36	284,758
07 Jan 19	110.75000 +0.73	111.55	109.56	109.56	158,804
04 Jan 19	110.02000 +2.53	110.11	108.03	108.18	189,505
03 Jan 19	107.49000 -2.74	109.93	107.42	109.62	195,338
02 Jan 19	110.23000 -1.22	110.32	108.10	110.02	378,784
31 Dec 18	111.45000 +0.06	112.26	110.29	111.95	202,549
28 Dec 18	111.39000 +0.39	112.61	109.92	111.42	164,587
27 Dec 18	111.00000 +1.67	111.07	107.22	107.22	230,344
26 Dec 18	109.33000 +3.94	109.33	106.08	106.46	307,680
24 Dec 18	105.39000 -1.76	107.03	105.15	106.92	136,501
21 Dec 18	107.15000 -1.80	110.16	107.03	109.31	375,990
20 Dec 18	108.95000 -1.20	110.48	108.18	109.45	362,173
19 Dec 18	110.15000 -1.19	112.67	109.54	111.23	309,003
18 Dec 18	111.34000 +1.22	112.09	110.50	110.50	276,498
17 Dec 18	110.12000 -1.77	113.48	109.88	111.66	335,882
14 Dec 18	111.89000 -2.11	114.31	111.74	113.61	303,891
13 Dec 18	114.00000 -1.36	115.87	113.84	115.34	276,164
12 Dec 18	115.36000 +1.99	116.67	114.84	115.27	235,464
11 Dec 18	113.37000 -1.53	116.96	113.31	116.00	250,713
10 Dec 18	114.90000 -1.36	115.66	114.04	115.66	228,845
07 Dec 18	116.26000 -3.00	120.31	115.35	119.01	207,128
06 Dec 18	119.26000 -1.91	120.35	116.70	120.00	210,226
04 Dec 18	121.17000 -2.58	123.88	120.87	123.67	153,999
03 Dec 18	123.75000 +2.07	123.93	121.81	122.99	357,287
30 Nov 18	121.68000 +0.33	122.76	121.29	121.52	186,735
29 Nov 18	121.35000 +3.23	122.63	117.72	118.11	616,532
28 Nov 18	118.12000 +0.22	118.89	117.54	118.31	567,090
27 Nov 18	117.90000 -0.13	118.40	117.45	117.45	270,738
26 Nov 18	118.03000 -0.11	119.09	117.51	119.09	252,614
23 Nov 18	118.14000 +0.30	119.05	117.40	117.40	60,226
21 Nov 18	117.84000 +0.55	119.43	117.80	118.13	230,458
20 Nov 18	117.29000 -1.71	118.78	117.19	117.92	279,671
19 Nov 18	119.00000 -1.20	121.64	118.37	120.36	375,628
16 Nov 18	120.20000 +2.39	120.22	116.87	117.00	169,345
15 Nov 18	117.81000 +0.35	117.85	116.00	116.47	136,514
14 Nov 18	117.46000 -0.75	119.68	117.16	118.53	272,219
13 Nov 18	118.21000 +0.86	120.04	117.25	117.66	150,297
12 Nov 18	117.35000 -3.46	122.01	117.00	121.45	346,111
09 Nov 18	120.81000 +2.51	120.89	117.00	119.00	222,283
08 Nov 18	118.30000 +0.37	118.65	116.87	117.41	292,887
07 Nov 18	117.93000 +1.61	118.76	116.31	117.00	286,626
06 Nov 18	116.32000 +0.85	116.93	114.35	115.58	150,972
05 Nov 18	115.47000 -0.46	116.37	113.15	115.54	222,655
02 Nov 18	115.93000 +0.38	117.93	112.00	112.80	479,334
01 Nov 18	115.55000 +0.64	116.90	114.60	115.18	364,911
31 Oct 18	114.91000 +1.31	116.64	114.78	114.79	255,253
30 Oct 18	113.60000 +3.25	113.84	109.97	110.25	220,697
29 Oct 18	110.35000 -2.34	114.42	109.33	113.68	322,583
26 Oct 18	112.69000 -0.31	113.35	111.13	111.55	140,643
25 Oct 18	113.00000 +3.05	113.39	110.75	110.86	170,226
24 Oct 18	109.95000 -2.95	114.09	109.85	112.75	262,817
23 Oct 18	112.90000 -1.27	113.38	111.32	112.10	253,274
22 Oct 18	114.17000 +0.44	115.75	113.79	114.05	193,064
19 Oct 18	113.73000 -0.66	114.83	112.68	114.72	98,856
18 Oct 18	114.39000 -0.47	115.29	114.05	114.64	96,569
17 Oct 18	114.86000 -1.10	116.42	114.12	116.00	138,953
16 Oct 18	115.96000 +3.77	116.02	112.25	112.72	172,571
15 Oct 18	112.19000 -0.59	114.40	112.00	112.83	128,672
12 Oct 18	112.78000 +1.64	113.66	111.62	113.02	264,895
11 Oct 18	111.14000 -1.22	112.85	110.23	112.17	287,294
10 Oct 18	112.36000 -3.32	116.35	112.23	115.34	168,300
09 Oct 18	115.68000 +0.88	116.42	114.09	114.39	173,969
08 Oct 18	114.80000 -0.59	115.60	113.28	115.30	287,729
05 Oct 18	115.39000 +1.63	116.28	113.18	113.34	279,416
04 Oct 18	113.76000 -2.67	116.42	113.13	116.42	146,968
03 Oct 18	116.43000 +0.42	117.24	115.49	116.56	187,336
02 Oct 18	116.01000 -1.19	117.29	115.51	117.29	352,101
01 Oct 18	117.20000 -0.64	118.91	116.34	118.36	158,450
28 Sep 18	117.84000 +0.87	118.35	116.20	116.75	368,564
27 Sep 18	116.97000 +0.09	117.92	116.29	117.10	180,530
26 Sep 18	116.88000 -1.36	118.50	116.72	118.47	153,771
25 Sep 18	118.24000 +1.56	118.56	116.22	116.76	169,351
24 Sep 18	116.68000 +0.32	117.30	115.91	116.15	198,945
21 Sep 18	116.36000 +0.91	116.47	115.22	115.48	324,897
20 Sep 18	115.45000 +0.91	115.96	114.78	114.78	114,837
19 Sep 18	114.54000 -1.33	116.05	113.82	116.05	143,296
18 Sep 18	115.87000 +0.76	116.20	114.78	115.37	161,883
17 Sep 18	115.11000 -1.05	116.13	114.13	115.75	176,176
14 Sep 18	116.16000 -0.35	117.51	116.16	116.85	117,071
13 Sep 18	116.51000 +0.47	117.23	116.08	116.28	72,249
12 Sep 18	116.04000 -0.28	116.46	114.63	116.15	176,492
11 Sep 18	116.32000 -0.46	118.07	115.43	115.97	155,852
10 Sep 18	116.78000 -1.06	117.85	116.70	117.85	239,485
07 Sep 18	117.84000 -0.18	119.09	117.33	117.77	135,317
06 Sep 18	118.02000 -0.18	118.61	117.27	118.37	184,880
05 Sep 18	118.20000 -1.23	118.91	117.51	118.87	118,014
04 Sep 18	119.43000 +0.00	119.83	118.72	119.83	129,834
31 Aug 18	119.43000 +0.19	119.77	118.80	119.00	159,145
30 Aug 18	119.24000 +0.27	119.52	117.99	118.68	92,346
29 Aug 18	118.97000 -0.39	120.07	118.55	119.65	188,306
28 Aug 18	119.36000 +0.46	119.92	118.42	118.86	333,629
27 Aug 18	118.90000 +1.62	119.02	117.18	117.69	271,277
24 Aug 18	117.28000 +0.80	117.74	116.35	116.95	151,106
23 Aug 18	116.48000 -0.07	117.35	116.18	116.55	142,547
22 Aug 18	116.55000 -0.64	117.08	116.26	116.92	302,054
21 Aug 18	117.19000 +0.55	117.50	116.59	116.59	149,132
20 Aug 18	116.64000 +0.52	117.09	115.90	116.53	246,972
17 Aug 18	116.12000 +0.67	116.27	114.55	115.24	133,819
16 Aug 18	115.45000 +1.25	115.86	114.53	114.63	192,486
15 Aug 18	114.20000 +0.35	114.21	112.61	113.19	236,599
14 Aug 18	113.85000 +2.32	114.10	111.56	111.56	312,905
13 Aug 18	111.53000 +1.20	111.93	109.76	110.07	215,938
10 Aug 18	110.33000 +0.16	111.10	109.57	109.98	186,743
09 Aug 18	110.17000 +0.51	110.46	109.46	109.64	206,438
08 Aug 18	109.66000 +0.39	110.30	109.01	109.10	211,142
07 Aug 18	109.27000 -1.42	110.77	109.04	110.25	306,191
06 Aug 18	110.69000 +0.36	111.23	109.41	110.00	228,009
03 Aug 18	110.33000 +2.05	112.68	106.80	106.80	450,303
02 Aug 18	108.28000 +0.59	108.74	107.03	107.33	209,558
01 Aug 18	107.69000 +0.70	108.15	106.34	107.00	246,371
31 Jul 18	106.99000 +0.11	107.85	106.57	107.05	182,188
30 Jul 18	106.88000 -2.26	109.56	106.68	109.56	222,433
27 Jul 18	109.14000 -1.81	111.29	108.77	111.19	203,823
26 Jul 18	110.95000 +0.50	111.02	109.64	110.09	136,443
25 Jul 18	110.45000 +1.13	110.57	108.46	109.57	150,114
24 Jul 18	109.32000 -0.79	110.53	108.44	110.20	148,439
23 Jul 18	110.11000 -0.19	110.47	109.59	110.38	142,395
20 Jul 18	110.30000 +0.49	110.88	109.15	109.76	256,856
19 Jul 18	109.81000 -0.33	110.85	109.19	110.04	173,262
18 Jul 18	110.14000 +1.29	110.36	108.81	108.81	247,870
17 Jul 18	108.85000 +0.28	108.90	108.18	108.66	97,899
16 Jul 18	108.57000 -0.27	108.92	108.02	108.84	165,404
13 Jul 18	108.84000 +0.24	109.16	107.73	108.55	161,895
12 Jul 18	108.60000 +0.99	108.86	107.91	108.15	135,430
11 Jul 18	107.61000 +0.27	107.93	106.83	106.83	126,068
10 Jul 18	107.34000 +0.33	107.43	106.49	107.05	129,480
09 Jul 18	107.01000 +0.90	107.41	106.44	106.68	157,664
06 Jul 18	106.11000 +1.32	106.66	104.87	104.87	242,403
05 Jul 18	104.79000 +0.69	104.79	103.70	104.30	300,877
03 Jul 18	104.10000 +0.56	104.34	103.10	103.57	123,607
02 Jul 18	103.54000 +1.02	103.56	101.28	101.68	256,921
29 Jun 18	102.52000 +0.49	103.12	102.43	102.78	373,850
28 Jun 18	102.03000 +1.20	102.23	100.12	100.84	228,205
27 Jun 18	100.83000 -1.64	103.02	100.56	103.02	240,885
26 Jun 18	102.47000 -0.76	103.52	102.14	103.13	286,838
25 Jun 18	103.23000 -2.23	104.97	102.83	104.97	359,198
22 Jun 18	105.46000 +0.36	105.74	104.79	105.74	411,132
21 Jun 18	105.10000 -0.65	105.74	104.15	105.37	161,823
20 Jun 18	105.75000 -0.25	106.55	105.10	106.08	220,770
19 Jun 18	106.00000 +0.52	106.08	104.21	105.18	222,814
18 Jun 18	105.48000 +0.36	105.80	104.58	105.21	242,529
15 Jun 18	105.12000 -0.65	105.36	104.52	104.53	433,739
14 Jun 18	105.77000 -0.40	106.37	105.34	106.29	212,921
13 Jun 18	106.17000 -1.92	108.32	105.90	108.29	285,291
12 Jun 18	108.09000 +0.65	108.40	107.46	107.58	202,221
11 Jun 18	107.44000 -0.05	107.94	107.09	107.90	266,641
08 Jun 18	107.49000 +1.26	107.57	106.21	106.27	224,714
07 Jun 18	106.23000 +0.46	106.24	104.85	105.69	322,618
06 Jun 18	105.77000 +2.76	105.93	103.21	103.21	403,828
05 Jun 18	103.01000 -0.25	104.46	102.36	103.42	250,694
04 Jun 18	103.26000 +1.55	103.41	101.85	102.04	295,006
01 Jun 18	101.71000 +0.51	101.75	100.94	101.31	275,899
31 May 18	101.20000 -0.17	102.00	101.09	101.39	197,327
30 May 18	101.37000 +1.32	101.82	99.85	100.11	188,114
29 May 18	100.05000 -0.99	100.68	99.41	100.44	152,605
25 May 18	101.04000 +0.46	101.84	100.55	100.62	144,066
24 May 18	100.58000 +1.14	100.82	99.29	99.57	166,669
23 May 18	99.44000 -0.29	99.73	99.18	99.55	153,327
22 May 18	99.73000 -0.03	100.41	99.50	100.05	235,399
21 May 18	99.76000 +0.35	99.92	98.87	99.72	173,769
18 May 18	99.41000 -0.02	99.63	99.16	99.37	145,633
17 May 18	99.43000 +0.45	99.58	98.55	98.70	136,751
16 May 18	98.98000 +0.74	99.30	98.08	98.55	321,506
15 May 18	98.24000 -0.26	98.55	97.74	98.04	109,371
14 May 18	98.50000 -0.70	99.28	98.13	99.26	145,752
11 May 18	99.20000 +1.07	99.23	97.64	98.46	213,428
10 May 18	98.13000 +0.63	98.56	97.10	97.52	164,182
09 May 18	97.50000 -1.31	99.02	97.16	99.02	313,628
08 May 18	98.81000 -0.04	98.99	98.35	98.37	292,810
07 May 18	98.85000 +0.75	99.03	97.38	98.20	285,603
04 May 18	98.10000 +1.38	98.10	95.37	96.53	427,314
03 May 18	96.72000 +0.22	96.97	95.88	96.16	230,976
02 May 18	96.50000 +1.47	96.88	94.39	94.98	548,657
01 May 18	95.03000 +0.15	95.53	91.29	93.00	719,977
30 Apr 18	94.88000 -1.12	96.84	94.80	96.47	523,120
27 Apr 18	96.00000 -0.05	96.31	95.00	96.00	332,998
26 Apr 18	96.05000 +0.16	97.15	95.50	96.27	200,790
25 Apr 18	95.89000 -1.06	97.36	95.67	96.86	312,428
24 Apr 18	96.95000 -1.89	99.44	96.56	99.10	375,763
23 Apr 18	98.84000 +0.07	99.51	98.45	98.89	136,178
20 Apr 18	98.77000 +0.38	99.00	97.85	98.70	187,387
19 Apr 18	98.39000 -1.09	99.53	98.18	99.22	242,276
18 Apr 18	99.48000 +0.49	99.89	98.93	98.99	259,364
17 Apr 18	98.99000 -0.60	99.88	98.47	99.87	252,047
16 Apr 18	99.59000 +0.79	100.17	98.92	98.93	237,389
13 Apr 18	98.80000 +0.10	99.42	98.27	99.42	231,698
12 Apr 18	98.70000 +0.47	99.59	98.39	98.62	343,890
11 Apr 18	98.23000 -0.66	99.14	98.02	98.87	242,618
10 Apr 18	98.89000 +2.42	99.06	97.39	97.39	325,678
09 Apr 18	96.47000 +0.37	97.49	96.38	96.83	479,133
06 Apr 18	96.10000 -3.00	99.26	96.08	98.56	582,549
05 Apr 18	99.10000 +1.54	99.99	97.78	97.78	452,886
04 Apr 18	97.56000 +0.59	97.65	95.38	95.61	403,214
03 Apr 18	96.97000 -0.82	97.24	95.00	95.82	399,053
02 Apr 18	97.79000 -1.93	100.11	97.56	99.66	401,264
29 Mar 18	99.72000 +2.03	100.35	98.07	98.49	776,660
28 Mar 18	97.69000 -0.17	99.72	96.86	98.00	791,021
27 Mar 18	97.86000 -6.81	103.47	97.71	103.47	1,651,472
26 Mar 18	104.67000 +1.83	105.04	102.90	103.60	514,378
23 Mar 18	102.84000 +0.96	103.52	102.14	102.14	388,346
22 Mar 18	101.88000 -0.43	102.74	101.74	102.00	292,194
21 Mar 18	102.31000 +0.02	102.95	101.68	102.42	186,758
20 Mar 18	102.29000 +1.08	102.42	100.66	101.24	159,006
19 Mar 18	101.21000 +0.04	101.42	100.74	100.82	189,242
16 Mar 18	101.17000 +1.07	101.46	99.73	100.19	350,300
15 Mar 18	100.10000 +0.11	100.26	98.88	99.81	166,693
14 Mar 18	99.99000 +0.51	100.01	98.69	99.85	196,911
13 Mar 18	99.48000 -0.87	100.95	99.40	100.35	285,136
12 Mar 18	100.35000 +0.05	100.82	99.71	100.41	225,220
09 Mar 18	100.30000 +1.79	100.55	98.38	99.11	234,575
08 Mar 18	98.51000 +0.17	99.87	98.24	98.50	226,473
07 Mar 18	98.34000 +1.77	98.50	96.29	96.29	180,440
06 Mar 18	96.57000 +0.31	97.07	95.56	96.17	227,756
05 Mar 18	96.26000 +0.43	96.91	95.09	95.50	157,567
02 Mar 18	95.83000 +0.66	96.22	94.31	95.07	138,019
01 Mar 18	95.17000 -0.40	95.85	94.39	95.54	171,204
28 Feb 18	95.57000 -0.55	97.31	95.57	96.27	160,220
27 Feb 18	96.12000 -0.47	96.93	95.87	96.60	156,881
26 Feb 18	96.59000 +0.13	97.18	95.82	96.50	229,737
23 Feb 18	96.46000 +0.49	96.77	95.40	96.00	186,242
22 Feb 18	95.97000 -0.69	98.03	95.57	97.07	192,271
21 Feb 18	96.66000 +0.57	98.00	96.10	96.10	129,367
20 Feb 18	96.09000 -1.26	97.59	96.03	97.06	128,603
16 Feb 18	97.35000 +1.35	97.59	95.81	95.81	166,954
15 Feb 18	96.00000 +0.06	96.10	95.13	96.00	204,037
14 Feb 18	95.94000 +0.78	96.00	94.32	95.08	135,435
13 Feb 18	95.16000 +2.08	95.17	92.70	93.02	348,901
12 Feb 18	93.08000 -0.48	94.45	92.61	93.66	402,053
09 Feb 18	93.56000 +1.78	96.65	92.72	94.68	456,891
08 Feb 18	91.78000 -2.14	94.43	91.54	94.04	329,066
07 Feb 18	93.92000 -0.43	94.97	93.76	94.36	191,743
06 Feb 18	94.35000 -0.01	94.76	92.54	92.84	239,469
05 Feb 18	94.36000 -2.85	96.74	93.67	96.48	249,986
02 Feb 18	97.21000 -1.54	98.81	96.61	98.25	232,388
01 Feb 18	98.75000 +0.55	98.84	97.49	98.04	221,432
31 Jan 18	98.20000 +1.19	98.25	96.77	97.13	191,277
30 Jan 18	97.01000 +0.26	97.28	95.99	96.49	117,986
29 Jan 18	96.75000 -1.05	97.80	96.60	97.45	103,009
26 Jan 18	97.80000 +0.48	98.24	96.77	97.45	223,532
25 Jan 18	97.32000 +0.15	97.88	96.81	97.60	138,605
24 Jan 18	97.17000 -0.92	98.48	96.63	98.28	146,019
23 Jan 18	98.09000 +0.52	98.25	97.17	97.70	203,818
22 Jan 18	97.57000 +0.06	98.22	97.17	97.52	141,485
19 Jan 18	97.51000 +1.33	98.16	96.65	96.65	160,444
18 Jan 18	96.18000 +0.50	96.46	95.54	95.93	164,076
17 Jan 18	95.68000 +0.10	96.27	95.12	96.17	196,843
16 Jan 18	95.58000 +0.14	96.43	95.35	95.35	208,505
12 Jan 18	95.44000 +0.01	95.91	94.52	95.00	135,829
11 Jan 18	95.43000 +0.55	95.43	94.54	94.83	91,573
10 Jan 18	94.88000 -0.09	94.96	93.91	94.66	132,449
09 Jan 18	94.97000 -0.08	95.28	94.72	94.73	192,649
08 Jan 18	95.05000 -0.70	95.50	94.54	94.65	166,404
05 Jan 18	95.75000 +1.16	95.78	94.47	94.48	237,478
04 Jan 18	94.59000 +0.43	95.20	93.91	94.02	171,833
03 Jan 18	94.16000 +0.13	94.49	93.54	94.25	281,049
02 Jan 18	94.03000 +0.03	94.41	93.14	94.00	240,538
29 Dec 17	94.00000 -0.28	94.43	93.90	94.34	157,227
28 Dec 17	94.28000 +0.10	94.58	93.48	94.44	163,079
27 Dec 17	94.18000 -0.16	94.70	94.04	94.39	112,875
26 Dec 17	94.34000 -0.14	94.72	94.11	94.42	126,347
22 Dec 17	94.48000 +0.26	94.74	93.88	94.05	177,315
21 Dec 17	94.22000 -0.47	95.82	93.79	95.40	333,813
20 Dec 17	94.69000 -0.02	95.40	94.52	94.74	237,825
19 Dec 17	94.71000 +0.14	94.78	94.05	94.31	267,217
18 Dec 17	94.57000 +0.92	94.77	93.91	94.35	309,288
15 Dec 17	93.65000 +2.30	93.76	91.20	91.83	353,914
14 Dec 17	91.35000 +0.50	91.46	90.81	91.00	154,076
13 Dec 17	90.85000 -0.42	91.68	90.74	91.20	346,933
12 Dec 17	91.27000 -0.50	91.81	91.06	91.64	251,629
11 Dec 17	91.77000 +0.21	91.91	91.37	91.76	184,552
08 Dec 17	91.56000 -0.49	92.42	91.53	92.27	363,602
07 Dec 17	92.05000 +1.63	92.07	90.28	90.38	320,234
06 Dec 17	90.42000 +0.27	90.50	89.22	90.05	415,676
05 Dec 17	90.15000 +0.25	90.50	89.96	90.10	368,901
04 Dec 17	89.90000 +0.96	90.34	89.16	89.51	394,157
01 Dec 17	88.94000 -0.01	89.66	87.84	88.78	453,367
30 Nov 17	88.95000 +0.27	89.18	88.45	88.70	231,387
29 Nov 17	88.68000 +0.61	88.82	88.25	88.36	177,590
28 Nov 17	88.07000 +0.65	88.13	87.29	87.62	237,492
27 Nov 17	87.42000 -0.50	88.59	87.13	88.28	176,441
24 Nov 17	87.92000 -0.16	88.82	87.83	88.24	203,562
22 Nov 17	88.08000 +0.04	88.29	87.77	88.02	134,687
21 Nov 17	88.04000 +0.37	88.14	87.60	87.67	191,744
20 Nov 17	87.67000 +0.12	87.99	86.80	87.72	217,053
17 Nov 17	87.55000 -0.06	88.00	87.27	87.74	289,197
16 Nov 17	87.61000 +1.42	87.65	86.62	86.64	355,150
15 Nov 17	86.19000 -0.39	86.61	85.58	86.27	268,620
14 Nov 17	86.58000 -0.15	87.25	86.25	86.69	270,375
13 Nov 17	86.73000 +0.07	87.54	85.99	86.41	441,895
10 Nov 17	86.66000 +0.07	87.27	86.50	86.73	255,224
09 Nov 17	86.59000 -3.37	87.23	85.55	86.60	1,163,670
08 Nov 17	89.96000 +0.44	90.81	89.29	89.47	164,782
07 Nov 17	89.52000 -0.01	90.03	88.13	89.51	168,964
06 Nov 17	89.53000 +0.42	90.52	88.71	89.04	163,425
03 Nov 17	89.11000 +0.43	89.21	87.42	88.49	192,719
02 Nov 17	88.68000 +2.09	93.13	88.32	91.75	463,097
01 Nov 17	86.59000 +0.29	86.66	85.61	86.66	141,295
31 Oct 17	86.30000 +0.61	86.67	85.84	85.84	107,716
30 Oct 17	85.69000 -0.76	86.45	85.02	86.26	208,676
27 Oct 17	86.45000 +0.85	86.48	85.41	85.84	94,077
26 Oct 17	85.60000 -0.31	86.46	85.21	85.70	134,586
25 Oct 17	85.91000 -0.56	86.83	85.35	86.37	169,114
24 Oct 17	86.47000 +0.84	86.67	85.41	85.60	425,388
23 Oct 17	85.63000 -0.41	86.52	85.35	86.52	61,970
20 Oct 17	86.04000 +0.85	86.07	84.97	85.32	104,254
19 Oct 17	85.19000 +0.28	85.39	84.38	84.62	79,257
18 Oct 17	84.91000 -0.16	85.57	84.84	85.18	159,828
17 Oct 17	85.07000 -0.14	85.58	84.91	85.10	235,014
16 Oct 17	85.21000 +0.06	85.38	84.65	85.18	153,991
13 Oct 17	85.15000 -0.09	85.34	84.63	85.34	120,290
12 Oct 17	85.24000 -0.05	85.62	85.13	85.45	98,354
11 Oct 17	85.29000 -0.20	85.94	85.02	85.56	75,145
10 Oct 17	85.49000 +0.15	85.89	85.15	85.34	84,462
09 Oct 17	85.34000 -0.50	85.75	84.78	85.75	102,593
06 Oct 17	85.84000 +0.52	85.99	85.16	85.16	98,491
05 Oct 17	85.32000 -0.26	85.97	85.08	85.78	125,489
04 Oct 17	85.58000 -1.63	87.48	85.53	87.40	188,849
03 Oct 17	87.21000 +0.11	88.13	86.62	87.50	263,263
02 Oct 17	87.10000 +0.89	87.42	86.17	86.21	315,416
29 Sep 17	86.21000 +0.47	86.30	85.01	85.64	345,051
28 Sep 17	85.74000 +1.43	85.81	83.88	84.19	223,263
27 Sep 17	84.31000 +0.40	84.47	83.34	84.17	240,956
26 Sep 17	83.91000 +1.71	84.04	82.00	82.00	275,463
25 Sep 17	82.20000 +0.21	82.23	81.41	81.93	85,917
22 Sep 17	81.99000 +0.23	82.25	81.69	81.83	106,374
21 Sep 17	81.76000 -0.59	82.42	81.50	82.36	151,005
20 Sep 17	82.35000 +0.99	82.41	81.24	81.44	165,834
19 Sep 17	81.36000 -0.03	81.66	81.01	81.33	129,095
18 Sep 17	81.39000 +0.43	81.45	80.91	81.18	127,276
15 Sep 17	80.96000 -0.33	81.09	80.61	81.09	200,186
14 Sep 17	81.29000 +0.43	81.68	80.29	80.60	194,619
13 Sep 17	80.86000 +0.13	81.05	80.51	80.85	161,190
12 Sep 17	80.73000 +0.37	80.74	79.91	80.12	134,663
11 Sep 17	80.36000 +1.14	80.49	79.39	79.76	170,542
08 Sep 17	79.22000 +1.18	79.33	77.75	78.10	205,986
07 Sep 17	78.04000 -0.72	79.12	77.69	78.81	174,257
06 Sep 17	78.76000 -1.16	80.00	78.37	79.88	277,326
05 Sep 17	79.92000 +0.04	80.62	79.55	79.85	115,549
01 Sep 17	79.88000 -0.05	80.26	79.61	79.85	73,541
31 Aug 17	79.93000 +0.76	79.95	79.13	79.34	112,597
30 Aug 17	79.17000 +0.11	79.27	78.85	79.05	72,522
29 Aug 17	79.06000 -0.60	79.81	79.02	79.37	100,131
28 Aug 17	79.66000 +0.24	79.90	79.03	79.58	142,435
25 Aug 17	79.42000 +0.36	79.88	79.12	79.34	116,228
24 Aug 17	79.06000 -1.27	80.50	79.03	80.50	286,716
23 Aug 17	80.33000 -0.40	80.73	80.02	80.48	174,565
22 Aug 17	80.73000 +1.01	80.76	79.94	80.00	160,254
21 Aug 17	79.72000 +0.22	79.80	78.99	79.42	104,701
18 Aug 17	79.50000 -0.31	79.89	79.05	79.58	156,699
17 Aug 17	79.81000 +0.00	80.17	79.42	79.70	214,338
16 Aug 17	79.81000 -0.07	80.41	79.62	79.93	146,444
15 Aug 17	79.88000 -0.30	80.38	79.65	80.38	174,600
14 Aug 17	80.18000 +1.02	80.30	79.68	79.68	184,179
11 Aug 17	79.16000 -0.13	80.00	77.73	78.67	242,148
10 Aug 17	79.29000 -0.31	79.89	79.18	79.44	262,507
09 Aug 17	79.60000 +0.18	79.76	79.09	79.18	201,599
08 Aug 17	79.42000 +0.25	79.63	78.59	78.78	241,345
07 Aug 17	79.17000 +0.46	79.22	78.35	78.80	162,580
04 Aug 17	78.71000 -0.20	79.25	78.38	79.23	119,598
03 Aug 17	78.91000 +0.42	79.80	78.28	78.54	215,757
02 Aug 17	78.49000 -1.36	82.00	78.07	81.90	415,691
01 Aug 17	79.85000 +0.84	81.16	79.18	79.63	395,616
31 Jul 17	79.01000 -0.19	79.66	78.95	79.17	194,469
28 Jul 17	79.20000 +0.28	79.39	78.22	78.81	170,912
27 Jul 17	78.92000 -0.26	79.75	78.72	79.55	242,726
26 Jul 17	79.18000 -0.27	80.67	79.11	79.43	149,100
25 Jul 17	79.45000 -0.14	80.01	79.24	79.48	196,275
24 Jul 17	79.59000 +0.04	80.19	79.28	79.52	249,868
21 Jul 17	79.55000 -0.13	79.81	79.41	79.69	168,265
20 Jul 17	79.68000 -0.02	80.00	79.48	79.70	136,881
19 Jul 17	79.70000 +0.40	80.03	79.36	79.37	399,771
18 Jul 17	79.30000 +1.65	79.66	77.67	78.94	356,871
17 Jul 17	77.65000 +0.32	77.99	76.95	77.25	315,681
14 Jul 17	77.33000 +0.28	77.65	76.86	76.97	192,058
13 Jul 17	77.05000 +0.08	77.77	76.53	76.87	147,659
12 Jul 17	76.97000 +0.51	77.44	76.61	76.61	148,452
11 Jul 17	76.46000 +0.24	76.60	75.85	76.37	291,013
10 Jul 17	76.22000 -0.34	77.09	76.05	76.72	253,601
07 Jul 17	76.56000 +0.72	76.70	75.92	75.93	189,323
06 Jul 17	75.84000 -1.07	76.72	75.65	76.65	321,200
05 Jul 17	76.91000 +0.04	77.11	76.13	76.80	324,898
03 Jul 17	76.87000 -0.34	77.65	76.86	77.23	175,751
30 Jun 17	77.21000 +0.09	77.70	77.17	77.52	201,578
29 Jun 17	77.12000 +0.31	77.38	76.81	76.94	350,387
28 Jun 17	76.81000 -0.43	77.94	76.48	77.52	589,674
27 Jun 17	77.24000 -0.52	78.21	76.97	77.50	391,732
26 Jun 17	77.76000 -0.25	78.82	77.52	78.41	354,258
23 Jun 17	78.01000 -0.27	78.92	77.95	78.35	3,545,799
22 Jun 17	78.28000 -0.96	79.31	78.16	79.25	381,806
21 Jun 17	79.24000 +1.69	79.33	77.79	78.00	542,837
20 Jun 17	77.55000 +0.55	78.47	76.83	77.14	659,313
19 Jun 17	77.00000 -0.02	77.49	76.72	77.00	753,200
16 Jun 17	77.02000 +0.13	77.30	76.44	76.62	734,074
15 Jun 17	76.89000 +0.29	77.50	75.83	75.86	617,989
14 Jun 17	76.60000 -0.22	76.88	76.38	76.70	215,227
13 Jun 17	76.82000 +0.43	77.00	76.14	76.39	257,765
12 Jun 17	76.39000 +0.11	76.39	75.74	76.24	354,088
09 Jun 17	76.28000 -0.29	76.85	76.08	76.42	392,940
08 Jun 17	76.57000 -0.45	76.89	76.22	76.85	200,118
07 Jun 17	77.02000 +0.07	77.14	76.76	77.03	255,712
06 Jun 17	76.95000 -0.24	77.24	76.60	76.69	372,311
05 Jun 17	77.19000 -0.65	77.96	77.13	77.61	149,022
02 Jun 17	77.84000 -0.15	78.46	77.65	78.31	271,086
01 Jun 17	77.99000 +1.27	78.10	75.55	76.87	400,202
31 May 17	76.72000 -0.26	77.39	76.50	77.04	216,248
30 May 17	76.98000 +0.36	77.13	76.00	76.43	397,003
26 May 17	76.62000 +0.25	76.96	76.25	76.46	180,758
25 May 17	76.37000 -0.09	77.06	76.36	76.56	226,055
24 May 17	76.46000 +0.45	76.99	76.00	76.00	207,274
23 May 17	76.01000 -0.79	77.31	75.91	77.31	395,652
22 May 17	76.80000 +0.57	76.88	75.94	76.31	312,176
19 May 17	76.23000 -0.53	76.95	76.21	76.95	533,704
18 May 17	76.76000 +0.38	77.25	76.33	76.37	257,910
17 May 17	76.38000 -1.23	77.46	76.08	77.05	525,719
16 May 17	77.61000 -0.95	78.82	77.36	78.73	446,784
15 May 17	78.56000 +0.37	79.14	78.01	78.01	265,551
12 May 17	78.19000 -0.46	78.85	77.60	77.97	411,077
11 May 17	78.65000 -1.96	79.07	78.00	78.99	1,613,993
10 May 17	80.61000 -0.15	81.00	80.13	80.87	242,726
09 May 17	80.76000 +0.72	80.95	79.77	79.77	211,147
08 May 17	80.04000 +0.60	81.23	79.03	79.17	228,548
05 May 17	79.44000 +3.40	79.46	76.97	77.50	549,339
04 May 17	76.04000 +0.13	76.61	75.61	76.09	246,515
03 May 17	75.91000 -0.48	76.33	75.40	76.21	161,058
02 May 17	76.39000 +0.40	76.97	75.86	75.86	252,027
01 May 17	75.99000 -0.13	76.24	74.95	76.21	226,258
28 Apr 17	76.12000 +0.03	76.26	75.73	75.88	226,679
27 Apr 17	76.09000 +0.60	76.25	75.52	75.63	151,634
26 Apr 17	75.49000 +0.42	76.06	74.89	74.89	254,716
25 Apr 17	75.07000 +0.44	75.30	74.32	75.05	200,494
24 Apr 17	74.63000 +0.06	75.52	74.47	75.00	197,449
21 Apr 17	74.57000 +1.12	74.90	73.32	73.43	340,206
20 Apr 17	73.45000 +0.75	73.49	72.78	72.78	179,256
19 Apr 17	72.70000 +0.60	72.78	72.24	72.24	178,915
18 Apr 17	72.10000 -0.02	72.31	71.61	71.95	161,679
17 Apr 17	72.12000 +0.59	72.31	71.08	72.08	217,298
13 Apr 17	71.53000 -0.17	71.83	71.35	71.57	187,508
12 Apr 17	71.70000 -0.57	72.30	71.53	72.13	240,056
11 Apr 17	72.27000 +0.93	72.28	70.93	70.95	344,082
10 Apr 17	71.34000 +0.48	71.61	70.79	70.93	155,114
07 Apr 17	70.86000 -0.18	71.48	70.84	70.84	201,398
06 Apr 17	71.04000 +0.97	71.32	69.49	70.08	262,531
05 Apr 17	70.07000 -0.49	71.30	69.98	70.88	232,405
04 Apr 17	70.56000 +0.52	70.88	70.13	70.13	228,824
03 Apr 17	70.04000 -2.45	72.51	69.98	72.18	728,769
31 Mar 17	72.49000 +0.31	72.51	71.79	72.23	312,585
30 Mar 17	72.18000 +0.42	72.34	71.77	71.78	198,936
29 Mar 17	71.76000 -0.17	72.14	71.39	71.85	301,100
28 Mar 17	71.93000 +1.24	72.09	70.36	70.66	329,239
27 Mar 17	70.69000 +0.38	70.81	69.44	69.63	255,080
24 Mar 17	70.31000 +0.43	70.61	69.75	70.01	188,962
23 Mar 17	69.88000 +0.72	70.20	69.17	69.17	189,967
22 Mar 17	69.16000 -0.34	69.33	68.87	69.24	151,485
21 Mar 17	69.50000 -0.36	70.00	69.36	70.00	285,708
20 Mar 17	69.86000 -0.06	69.87	69.61	69.61	209,588
17 Mar 17	69.92000 +1.19	70.00	68.53	68.56	265,284
16 Mar 17	68.73000 +0.07	69.47	68.32	69.07	213,035
15 Mar 17	68.66000 -0.38	69.28	68.62	69.19	316,523
14 Mar 17	69.04000 -0.52	69.52	68.86	69.38	148,390
13 Mar 17	69.56000 +0.15	69.72	69.31	69.31	145,692
10 Mar 17	69.41000 +0.11	69.92	68.99	69.58	213,333
09 Mar 17	69.30000 -0.06	69.64	69.01	69.32	155,272
08 Mar 17	69.36000 -0.17	69.82	69.25	69.82	196,509
07 Mar 17	69.53000 -0.01	69.85	69.32	69.57	186,834
06 Mar 17	69.54000 -0.08	69.65	69.04	69.18	318,756
03 Mar 17	69.62000 +0.28	69.73	69.09	69.60	304,890
02 Mar 17	69.34000 +0.04	69.88	68.99	69.29	209,896
01 Mar 17	69.30000 +0.19	70.00	69.07	69.91	355,570
28 Feb 17	69.11000 -0.19	69.37	68.77	69.11	301,918
27 Feb 17	69.30000 +0.16	69.63	68.99	69.16	231,628
24 Feb 17	69.14000 +0.08	69.22	68.11	68.53	228,960
23 Feb 17	69.06000 -0.05	69.38	68.94	69.23	186,918
22 Feb 17	69.11000 -0.05	69.28	68.55	69.01	171,616
21 Feb 17	69.16000 -0.21	69.80	69.04	69.36	168,569
17 Feb 17	69.37000 +0.61	69.39	68.55	68.71	207,157
16 Feb 17	68.76000 +0.00	68.90	68.03	68.90	211,691
15 Feb 17	68.76000 +0.75	68.92	67.57	67.90	194,001
14 Feb 17	68.01000 -0.12	68.44	67.78	68.44	612,986
13 Feb 17	68.13000 -0.27	69.08	67.68	68.93	451,884
10 Feb 17	68.40000 -3.07	70.00	65.00	65.00	1,124,400
09 Feb 17	71.47000 +0.74	71.88	70.73	70.82	265,423
08 Feb 17	70.73000 -0.01	71.02	70.43	70.45	192,259
07 Feb 17	70.74000 -0.51	71.69	70.60	71.50	131,041
06 Feb 17	71.25000 -0.59	71.53	71.01	71.43	213,892
03 Feb 17	71.84000 +1.11	71.96	71.13	71.40	129,346
02 Feb 17	70.73000 -0.07	71.02	70.40	70.82	227,867
01 Feb 17	70.80000 -0.06	71.35	70.48	71.02	178,058
31 Jan 17	70.86000 +1.22	70.91	69.13	69.23	312,734
30 Jan 17	69.64000 -0.66	70.16	69.25	70.01	177,459
27 Jan 17	70.30000 -0.11	70.75	70.05	70.75	103,428
26 Jan 17	70.41000 -0.75	71.63	70.39	70.93	238,986
25 Jan 17	71.16000 +0.72	71.43	70.18	70.90	194,656
24 Jan 17	70.44000 +0.80	71.02	69.44	69.69	186,036
23 Jan 17	69.64000 -0.07	70.19	69.42	69.81	242,015
20 Jan 17	69.71000 +0.51	70.10	69.20	69.20	359,922
19 Jan 17	69.20000 -1.57	70.78	69.16	70.78	266,861
18 Jan 17	70.77000 +0.27	70.86	70.15	70.49	220,367
17 Jan 17	70.50000 -0.62	70.75	70.15	70.62	180,374
13 Jan 17	71.12000 +0.29	71.84	71.01	71.01	169,596
12 Jan 17	70.83000 -0.38	71.27	70.52	71.20	205,927
11 Jan 17	71.21000 -0.07	71.42	70.60	71.10	169,442
10 Jan 17	71.28000 +0.27	71.76	71.08	71.08	191,380
09 Jan 17	71.01000 +0.10	71.11	70.36	70.58	444,754
06 Jan 17	70.91000 +0.22	71.55	70.00	70.25	359,905
05 Jan 17	70.69000 +0.39	70.83	70.12	70.36	796,893
04 Jan 17	70.30000 +1.12	70.48	69.15	69.15	219,112
03 Jan 17	69.18000 -0.84	70.28	68.76	70.02	346,883
30 Dec 16	70.02000 -0.05	70.29	69.69	70.16	254,220
29 Dec 16	70.07000 +0.40	70.14	69.75	69.89	276,919
28 Dec 16	69.67000 +0.21	70.38	69.17	69.34	211,613
27 Dec 16	69.46000 +0.31	69.74	69.08	69.59	113,111
23 Dec 16	69.15000 -0.30	69.69	68.95	69.28	85,335
22 Dec 16	69.45000 -0.37	70.15	69.22	70.15	104,998
21 Dec 16	69.82000 -0.71	70.75	69.82	70.33	312,175
20 Dec 16	70.53000 +0.29	70.53	69.88	70.47	242,420
19 Dec 16	70.24000 +1.10	70.25	69.51	69.51	183,980
16 Dec 16	69.14000 -0.07	69.75	69.07	69.55	576,438
15 Dec 16	69.21000 +0.11	70.02	68.61	69.31	254,919
14 Dec 16	69.10000 -0.38	69.86	69.04	69.54	197,144
13 Dec 16	69.48000 -0.68	70.70	69.43	70.24	357,209
12 Dec 16	70.16000 -0.74	70.58	69.89	70.58	292,229
09 Dec 16	70.90000 -0.29	71.35	70.64	71.20	322,524
08 Dec 16	71.19000 +1.33	71.32	69.71	70.00	305,426
07 Dec 16	69.86000 +0.66	70.12	69.06	69.07	163,963
06 Dec 16	69.20000 +0.18	69.64	68.51	68.94	206,879
05 Dec 16	69.02000 +0.69	69.32	68.34	68.45	332,540
02 Dec 16	68.33000 +0.68	68.54	66.99	67.73	454,530
01 Dec 16	67.65000 -1.17	68.75	67.35	68.52	319,290
30 Nov 16	68.82000 -0.98	70.22	68.79	69.95	221,442
29 Nov 16	69.80000 -0.12	70.48	69.54	70.23	267,177
28 Nov 16	69.92000 -0.24	70.40	69.72	70.04	187,339
25 Nov 16	70.16000 +0.05	70.93	69.76	70.30	226,872
23 Nov 16	70.11000 +0.28	70.33	69.67	69.99	243,487
22 Nov 16	69.83000 -2.47	71.09	69.80	70.46	1,008,823
21 Nov 16	72.30000 +0.97	72.30	71.00	71.65	350,981
18 Nov 16	71.33000 +1.21	71.42	70.28	70.28	153,919
17 Nov 16	70.12000 -0.68	71.51	69.92	70.79	312,960
16 Nov 16	70.80000 +0.05	71.28	70.11	70.59	281,612
15 Nov 16	70.75000 -1.11	71.80	70.57	71.80	201,393
14 Nov 16	71.86000 +0.14	72.80	71.50	72.00	275,596
11 Nov 16	71.72000 +1.83	72.06	69.87	70.00	582,812
10 Nov 16	69.89000 +3.52	69.99	67.35	68.00	610,591
09 Nov 16	66.37000 +2.51	66.54	62.54	63.25	361,598
08 Nov 16	63.86000 +0.23	64.08	63.20	63.46	374,992
07 Nov 16	63.63000 +0.53	64.02	62.89	63.64	393,157
04 Nov 16	63.10000 +0.33	64.17	62.65	62.93	485,563
03 Nov 16	62.77000 +0.03	63.57	62.53	62.68	504,296
02 Nov 16	62.74000 -3.45	64.02	59.00	59.00	1,439,100
01 Nov 16	66.19000 -0.72	66.80	65.93	66.72	185,325
31 Oct 16	66.91000 +0.38	67.09	66.20	66.67	208,127
28 Oct 16	66.53000 -0.43	67.24	66.44	66.80	103,674
27 Oct 16	66.96000 -0.03	67.37	66.49	67.37	136,318
26 Oct 16	66.99000 -0.20	67.25	66.62	66.98	257,875
25 Oct 16	67.19000 -0.11	67.93	67.02	67.27	326,529
24 Oct 16	67.30000 +0.71	67.82	66.87	67.00	294,214
21 Oct 16	66.59000 +0.41	66.83	65.62	65.62	91,595
20 Oct 16	66.18000 -0.62	66.51	65.51	66.26	124,506
19 Oct 16	66.80000 +1.57	66.96	65.74	65.82	173,160
18 Oct 16	65.23000 +0.62	65.38	64.93	64.98	115,603
17 Oct 16	64.61000 -0.60	65.18	64.54	65.00	195,741
14 Oct 16	65.21000 -0.83	66.24	65.18	65.77	202,355
13 Oct 16	66.04000 -0.14	66.37	65.16	65.77	151,254
12 Oct 16	66.18000 +0.16	66.43	65.77	66.08	103,048
11 Oct 16	66.02000 +0.04	66.30	65.82	65.99	140,561
10 Oct 16	65.98000 +0.67	66.07	65.54	65.66	117,579
07 Oct 16	65.31000 -0.77	66.08	65.16	65.97	119,314
06 Oct 16	66.08000 -0.18	66.67	65.99	66.15	106,217
05 Oct 16	66.26000 -0.36	67.11	66.23	66.78	121,136
04 Oct 16	66.62000 -0.07	66.95	66.34	66.68	69,036
03 Oct 16	66.69000 -0.20	67.18	66.61	66.63	187,721
30 Sep 16	66.89000 +0.80	67.25	65.99	66.38	313,057
29 Sep 16	66.09000 -0.45	66.75	65.98	66.75	133,666
28 Sep 16	66.54000 -0.14	66.79	66.38	66.56	99,369
27 Sep 16	66.68000 -0.28	67.00	66.59	66.75	240,174
26 Sep 16	66.96000 -0.80	67.86	66.94	67.79	137,014
23 Sep 16	67.76000 -0.49	68.59	67.65	68.25	255,524
22 Sep 16	68.25000 +0.78	68.50	67.53	67.77	136,963
21 Sep 16	67.47000 +0.62	67.66	66.35	67.02	169,878
20 Sep 16	66.85000 -0.49	67.72	66.74	67.59	152,760
19 Sep 16	67.34000 -0.42	67.95	67.00	67.74	167,424
16 Sep 16	67.76000 -0.58	68.46	67.52	68.46	298,348
15 Sep 16	68.34000 +0.69	68.36	66.48	67.47	119,142
14 Sep 16	67.65000 +0.00	68.27	67.47	67.73	112,815
13 Sep 16	67.65000 -0.89	68.67	67.21	67.94	156,732
12 Sep 16	68.54000 +0.53	68.55	67.59	67.93	139,329
09 Sep 16	68.01000 -0.23	68.38	67.45	68.00	186,100
08 Sep 16	68.24000 -0.53	68.72	68.15	68.72	103,020
07 Sep 16	68.77000 +0.40	69.02	68.08	68.35	284,694
06 Sep 16	68.37000 -0.11	68.79	68.08	68.79	98,343
02 Sep 16	68.48000 +0.45	68.59	67.77	68.39	183,475
01 Sep 16	68.03000 -0.13	68.29	67.59	67.92	147,036
31 Aug 16	68.16000 +0.10	68.50	67.64	68.16	166,378
30 Aug 16	68.06000 -0.49	68.68	67.67	68.68	119,222
29 Aug 16	68.55000 +0.11	68.91	68.41	68.77	114,331
26 Aug 16	68.44000 -0.26	69.10	68.09	68.44	153,816
25 Aug 16	68.70000 -0.12	69.11	68.33	68.49	144,718
24 Aug 16	68.82000 -0.99	69.73	68.45	69.73	353,484
23 Aug 16	69.81000 +0.70	69.95	69.05	69.36	310,113
22 Aug 16	69.11000 +1.49	69.23	67.32	67.33	259,153
19 Aug 16	67.62000 +0.34	67.80	66.84	67.22	170,012
18 Aug 16	67.28000 -0.02	67.69	67.06	67.39	198,095
17 Aug 16	67.30000 -0.20	67.82	66.85	67.28	191,631
16 Aug 16	67.50000 -0.78	68.35	67.46	68.22	366,278
15 Aug 16	68.28000 +2.96	68.30	66.24	67.00	433,513
12 Aug 16	65.32000 -0.07	65.39	65.02	65.31	114,451
11 Aug 16	65.39000 +0.15	65.54	64.99	65.25	151,363
10 Aug 16	65.24000 -1.06	66.35	65.10	66.25	217,516
09 Aug 16	66.30000 +0.43	66.65	65.41	65.75	217,836
08 Aug 16	65.87000 -0.05	66.51	65.58	65.93	234,279
05 Aug 16	65.92000 +2.02	67.54	63.68	63.90	641,395
04 Aug 16	63.90000 -1.30	65.35	63.40	64.00	804,084
03 Aug 16	65.20000 -0.33	65.73	65.15	65.69	236,102
02 Aug 16	65.53000 -1.12	66.56	65.23	66.56	315,366
01 Aug 16	66.65000 -0.42	67.43	66.40	67.01	244,894
29 Jul 16	67.07000 -0.53	67.89	67.00	67.63	271,478
28 Jul 16	67.60000 +0.11	67.87	67.17	67.58	116,716
27 Jul 16	67.49000 -0.36	67.69	66.82	67.69	81,467
26 Jul 16	67.85000 +0.56	67.94	66.98	67.37	180,629
25 Jul 16	67.29000 -0.54	68.05	67.21	67.83	132,226
22 Jul 16	67.83000 +0.53	68.05	67.51	67.57	130,348
21 Jul 16	67.30000 -0.55	68.00	67.19	67.94	116,712
20 Jul 16	67.85000 -0.07	68.21	67.75	67.80	138,884
19 Jul 16	67.92000 +0.20	68.09	67.56	67.59	127,828
18 Jul 16	67.72000 +0.30	67.94	67.58	67.58	145,829
15 Jul 16	67.42000 -0.25	67.99	67.17	67.99	87,701
14 Jul 16	67.67000 +0.39	68.26	67.47	67.90	163,922
13 Jul 16	67.28000 -0.57	68.22	67.18	67.76	173,479
12 Jul 16	67.85000 +0.51	68.07	67.22	67.60	231,484
11 Jul 16	67.34000 -0.12	68.03	67.28	67.74	201,782
08 Jul 16	67.46000 +1.04	68.00	66.58	66.76	362,514
07 Jul 16	66.42000 -0.18	67.18	66.42	66.64	237,639
06 Jul 16	66.60000 -0.15	67.10	66.36	66.57	275,913
05 Jul 16	66.75000 +0.38	67.04	66.01	66.03	199,139
01 Jul 16	66.37000 +0.06	66.94	65.83	66.00	237,980
30 Jun 16	66.31000 +1.69	66.33	64.39	64.52	282,024
29 Jun 16	64.62000 +0.13	65.28	64.22	65.07	189,524
28 Jun 16	64.49000 +0.25	65.11	63.78	64.97	263,198
27 Jun 16	64.24000 -0.74	64.70	63.34	64.70	252,181
24 Jun 16	64.98000 -1.21	65.90	63.37	64.21	1,034,188
23 Jun 16	66.19000 +0.23	66.22	65.41	66.00	304,466
22 Jun 16	65.96000 -1.13	67.20	65.82	67.20	180,882
21 Jun 16	67.09000 -0.01	67.44	66.83	66.91	146,605
20 Jun 16	67.10000 +2.29	67.11	65.11	65.12	357,852
17 Jun 16	64.81000 -0.99	65.94	64.79	65.94	468,119
16 Jun 16	65.80000 +0.43	65.86	64.81	65.35	190,293
15 Jun 16	65.37000 +0.25	65.58	64.63	65.02	230,568
14 Jun 16	65.12000 +0.13	65.50	64.66	64.93	308,480
13 Jun 16	64.99000 +0.05	65.78	64.84	65.03	227,476
10 Jun 16	64.94000 -0.39	65.97	64.74	64.99	224,590
09 Jun 16	65.33000 +0.12	65.65	65.00	65.00	190,998
08 Jun 16	65.21000 -0.09	65.42	64.41	65.15	226,322
07 Jun 16	65.30000 -0.36	65.89	64.87	65.45	174,899
06 Jun 16	65.66000 +0.23	66.00	65.33	65.72	120,330
03 Jun 16	65.43000 +0.03	65.70	64.32	65.27	166,258
02 Jun 16	65.40000 +0.23	65.65	64.86	64.86	148,832
01 Jun 16	65.17000 +0.38	65.18	64.40	64.64	224,662
31 May 16	64.79000 -0.29	65.29	64.49	64.87	179,868
27 May 16	65.08000 +0.81	65.18	64.14	64.14	122,645
26 May 16	64.27000 -0.12	64.55	63.84	64.37	229,694
25 May 16	64.39000 -0.79	65.37	64.02	65.15	264,625
24 May 16	65.18000 +0.97	65.34	64.25	64.25	188,960
23 May 16	64.21000 -0.23	64.89	64.16	64.26	188,274
20 May 16	64.44000 -0.06	65.07	64.14	64.72	156,233
19 May 16	64.50000 +0.09	64.75	63.15	64.18	159,169
18 May 16	64.41000 +0.61	64.67	63.64	63.74	192,892
17 May 16	63.80000 -1.77	65.59	63.39	65.59	314,451
16 May 16	65.57000 -0.25	66.05	65.07	65.90	302,181
13 May 16	65.82000 +0.07	66.11	64.14	66.05	889,503
12 May 16	65.75000 +0.53	66.10	65.04	65.56	119,158
11 May 16	65.22000 -0.60	66.28	65.14	65.42	110,142
10 May 16	65.82000 +0.06	66.53	65.40	66.12	151,862
09 May 16	65.76000 +1.22	66.88	64.11	64.73	230,711
06 May 16	64.54000 -0.25	65.35	64.02	64.69	326,004
05 May 16	64.79000 -1.21	66.36	64.65	66.02	268,635
04 May 16	66.00000 +0.70	67.00	64.73	64.91	280,108
03 May 16	65.30000 -0.88	66.57	65.11	65.62	187,576
02 May 16	66.18000 +0.56	66.22	65.37	65.72	145,067
29 Apr 16	65.62000 -0.37	66.28	65.17	66.10	139,119
28 Apr 16	65.99000 -0.27	66.53	65.73	66.12	152,195
27 Apr 16	66.26000 +0.63	66.48	65.44	65.50	147,829
26 Apr 16	65.63000 +1.08	65.84	64.52	64.55	193,408
25 Apr 16	64.55000 -0.08	64.63	64.08	64.42	293,192
22 Apr 16	64.63000 +0.13	65.06	64.01	64.23	208,487
21 Apr 16	64.50000 +0.05	64.60	63.78	64.25	114,254
20 Apr 16	64.45000 -0.39	64.73	63.44	64.68	124,533
19 Apr 16	64.84000 -0.48	65.44	64.48	65.44	197,666
18 Apr 16	65.32000 +0.22	65.39	64.81	64.81	180,058
15 Apr 16	65.10000 -0.08	65.40	64.54	65.04	232,829
14 Apr 16	65.18000 +0.25	65.25	64.47	65.19	161,407
13 Apr 16	64.93000 +0.89	64.97	64.05	64.38	91,032
12 Apr 16	64.04000 +0.24	64.40	63.73	63.80	100,128
11 Apr 16	63.80000 -0.35	64.44	63.73	64.25	141,317
08 Apr 16	64.15000 +0.28	64.66	63.70	64.08	89,981
07 Apr 16	63.87000 -0.77	64.44	63.48	64.44	156,620
06 Apr 16	64.64000 +1.22	64.77	63.34	63.34	169,027
05 Apr 16	63.42000 -0.74	64.08	63.21	63.56	179,520
04 Apr 16	64.16000 -0.51	64.83	64.02	64.83	137,633
01 Apr 16	64.67000 -0.11	64.97	63.91	64.15	168,131
31 Mar 16	64.78000 +1.53	64.86	62.92	63.16	515,140
30 Mar 16	63.25000 -0.25	63.94	62.64	63.54	267,463
29 Mar 16	63.50000 +0.87	63.62	62.64	62.72	233,407
28 Mar 16	62.63000 -1.35	63.91	62.30	63.79	216,254
24 Mar 16	63.98000 +0.65	64.04	63.15	63.24	139,416
23 Mar 16	63.33000 +0.01	63.69	62.97	63.28	133,323
22 Mar 16	63.32000 -0.54	64.15	63.06	63.38	143,246
21 Mar 16	63.86000 -0.07	64.26	63.39	63.52	200,320
18 Mar 16	63.93000 -1.02	65.32	63.76	65.27	266,674
17 Mar 16	64.95000 -0.05	65.37	64.48	64.84	229,771
16 Mar 16	65.00000 +0.77	65.29	63.95	63.95	150,768
15 Mar 16	64.23000 +0.44	65.39	63.08	63.35	327,755
14 Mar 16	63.79000 -0.20	64.33	63.19	63.67	146,796
11 Mar 16	63.99000 -0.24	65.10	63.61	64.86	219,111
10 Mar 16	64.23000 +0.06	64.72	63.30	64.17	206,602
09 Mar 16	64.17000 +0.07	64.99	63.91	64.28	146,643
08 Mar 16	64.10000 -0.59	65.07	63.67	64.38	182,767
07 Mar 16	64.69000 +0.14	64.90	63.86	64.07	230,877
04 Mar 16	64.55000 +0.18	64.55	63.50	64.40	125,274
03 Mar 16	64.37000 -0.29	64.71	63.65	64.58	163,873
02 Mar 16	64.66000 +0.41	65.16	63.97	64.13	191,030
01 Mar 16	64.25000 +0.88	64.46	63.51	63.85	220,495
29 Feb 16	63.37000 -0.53	63.98	63.19	63.81	174,530
26 Feb 16	63.90000 -0.65	64.78	63.48	64.66	194,422
25 Feb 16	64.55000 +0.83	64.88	63.69	64.00	112,102
24 Feb 16	63.72000 +0.64	64.19	61.96	62.37	155,687
23 Feb 16	63.08000 -0.79	63.60	62.53	63.39	137,704
22 Feb 16	63.87000 -0.31	64.96	63.51	64.63	143,975
19 Feb 16	64.18000 +0.89	64.90	62.96	63.23	283,235
18 Feb 16	63.29000 -1.32	64.76	63.14	64.54	142,561
17 Feb 16	64.61000 +0.43	64.97	63.91	64.55	315,309
16 Feb 16	64.18000 +1.52	64.95	62.69	63.01	346,237
12 Feb 16	62.66000 -0.35	64.27	62.09	63.44	228,078
11 Feb 16	63.01000 +0.95	63.50	61.33	61.48	347,813
10 Feb 16	62.06000 +0.22	63.68	61.59	62.16	455,198
09 Feb 16	61.84000 -0.46	66.19	60.73	62.94	681,752
08 Feb 16	62.30000 -1.73	64.32	61.54	63.82	688,830
05 Feb 16	64.03000 -2.21	66.80	63.90	66.03	439,906
04 Feb 16	66.24000 -1.68	67.83	65.77	67.58	196,753
03 Feb 16	67.92000 -0.52	69.60	66.88	69.60	220,186
02 Feb 16	68.44000 -1.18	69.86	67.97	69.06	267,156
01 Feb 16	69.62000 -0.55	70.59	69.04	70.21	234,548
29 Jan 16	70.17000 +3.90	70.25	66.30	66.58	442,895
28 Jan 16	66.27000 +0.25	67.36	65.92	66.60	175,054
27 Jan 16	66.02000 -0.19	67.40	65.63	65.92	192,711
26 Jan 16	66.21000 -0.29	66.89	65.31	66.67	208,837
25 Jan 16	66.50000 -0.04	66.76	65.53	66.58	245,978
22 Jan 16	66.54000 +2.57	66.56	64.53	64.57	286,487
21 Jan 16	63.97000 -0.54	64.75	63.57	64.66	247,394
20 Jan 16	64.51000 +1.05	65.01	62.34	62.34	411,502
19 Jan 16	63.46000 +0.27	64.18	62.99	63.53	224,947
15 Jan 16	63.19000 -0.41	63.51	61.72	62.34	304,823
14 Jan 16	63.60000 +3.01	63.78	60.77	60.77	278,555
13 Jan 16	60.59000 -1.62	62.41	60.18	62.40	163,366
12 Jan 16	62.21000 -0.62	63.38	61.90	63.38	238,698
11 Jan 16	62.83000 +0.95	63.23	61.99	62.28	154,142
08 Jan 16	61.88000 -0.64	62.93	61.72	62.78	220,702
07 Jan 16	62.52000 -2.34	64.17	62.34	64.02	157,671
06 Jan 16	64.86000 -0.39	66.07	64.56	64.58	168,108
05 Jan 16	65.25000 +0.49	65.89	64.63	64.91	150,553
04 Jan 16	64.76000 -2.04	65.75	64.51	65.60	265,979
31 Dec 15	66.80000 -0.78	67.60	66.63	67.26	243,994
30 Dec 15	67.58000 -0.79	68.69	67.51	68.20	123,966
29 Dec 15	68.37000 +1.05	68.69	67.27	67.63	200,311
28 Dec 15	67.32000 +0.52	67.45	66.14	66.47	127,342
24 Dec 15	66.80000 -0.15	67.57	65.28	67.40	130,990
23 Dec 15	66.95000 +3.76	67.20	63.38	63.38	274,868
22 Dec 15	63.19000 -0.26	63.67	62.99	63.67	197,133
21 Dec 15	63.45000 -0.01	64.19	63.00	63.79	197,252
18 Dec 15	63.46000 -1.30	64.43	62.88	64.43	374,324
17 Dec 15	64.76000 -0.53	65.68	64.67	65.52	143,284
16 Dec 15	65.29000 +0.97	65.62	63.93	64.68	191,216
15 Dec 15	64.32000 +0.08	65.23	64.11	64.60	197,582
14 Dec 15	64.24000 +0.09	64.65	63.55	63.88	170,395
11 Dec 15	64.15000 -1.23	65.37	63.80	64.36	101,536
10 Dec 15	65.38000 +0.61	66.05	64.26	64.72	131,201
09 Dec 15	64.77000 -0.51	65.17	63.97	65.03	131,189
08 Dec 15	65.28000 -0.35	65.80	64.86	65.34	77,473
07 Dec 15	65.63000 -0.46	66.12	65.29	66.09	154,634
04 Dec 15	66.09000 +0.71	66.13	65.04	65.38	176,362
03 Dec 15	65.38000 -0.58	66.63	65.14	66.18	236,016
02 Dec 15	65.96000 -0.74	66.87	65.88	66.74	127,918
01 Dec 15	66.70000 +0.37	66.92	66.11	66.66	137,507
30 Nov 15	66.33000 -1.66	68.25	66.09	68.19	295,190
27 Nov 15	67.99000 -0.59	68.90	67.93	68.63	406,392
25 Nov 15	68.58000 +1.64	69.09	66.94	67.00	301,751
24 Nov 15	66.94000 +0.94	67.00	65.11	65.56	193,179
23 Nov 15	66.00000 +1.01	66.37	64.35	65.00	287,957
20 Nov 15	64.99000 -0.31	66.31	64.61	65.63	174,700
19 Nov 15	65.30000 +0.42	65.38	63.03	63.30	1,150,930
18 Nov 15	64.88000 +1.07	65.03	63.30	64.00	163,146
17 Nov 15	63.81000 +1.23	63.90	61.94	62.61	216,443
16 Nov 15	62.58000 +0.60	62.73	61.75	61.96	93,699
13 Nov 15	61.98000 -0.51	62.75	61.48	62.17	135,780
12 Nov 15	62.49000 -0.84	64.14	62.33	63.19	130,082
11 Nov 15	63.33000 -0.52	64.24	63.31	64.00	59,807
10 Nov 15	63.85000 +0.56	64.25	62.89	63.14	147,188
09 Nov 15	63.29000 -1.25	64.77	62.77	64.64	195,986
06 Nov 15	64.54000 +3.22	66.00	59.85	60.10	469,070
05 Nov 15	61.32000 -0.65	62.49	60.96	62.06	303,914
04 Nov 15	61.97000 -0.09	62.33	61.15	62.31	591,714
03 Nov 15	62.06000 -1.87	63.80	61.98	63.80	360,879
02 Nov 15	63.93000 -0.09	64.72	63.63	64.12	103,312
30 Oct 15	64.02000 -0.52	64.93	63.62	64.42	86,131
29 Oct 15	64.54000 +0.01	64.82	63.87	64.32	69,341
28 Oct 15	64.53000 +0.94	64.81	63.51	63.80	159,203
27 Oct 15	63.59000 -0.85	64.64	63.44	64.29	101,067
26 Oct 15	64.44000 -0.58	65.62	64.34	65.00	102,628
23 Oct 15	65.02000 +2.06	65.02	62.90	63.30	123,678
22 Oct 15	62.96000 +0.56	63.04	61.31	62.41	172,704
21 Oct 15	62.40000 -2.24	64.84	62.26	64.80	128,187
20 Oct 15	64.64000 +0.52	64.74	63.99	63.99	108,093
19 Oct 15	64.12000 -0.61	64.60	62.94	64.54	83,284
16 Oct 15	64.73000 +0.25	65.00	63.87	64.59	104,048
15 Oct 15	64.48000 +1.67	64.52	62.60	63.01	172,705
14 Oct 15	62.81000 -0.85	64.22	62.70	63.60	131,813
13 Oct 15	63.66000 -0.58	64.03	63.55	63.93	132,830
12 Oct 15	64.24000 +0.39	64.88	63.95	64.02	382,255
09 Oct 15	63.85000 -0.62	64.86	63.63	64.53	155,668
08 Oct 15	64.47000 -0.71	65.00	64.39	64.89	153,681
07 Oct 15	65.18000 +1.28	65.28	64.07	64.18	99,782
06 Oct 15	63.90000 -0.90	64.95	63.64	64.87	88,224
05 Oct 15	64.80000 +1.29	65.00	63.90	64.00	99,858
02 Oct 15	63.51000 -0.41	63.66	62.13	63.56	129,298
01 Oct 15	63.92000 -0.32	64.40	63.22	64.23	102,668
30 Sep 15	64.24000 +0.55	64.48	63.14	64.22	326,828
29 Sep 15	63.69000 -0.82	64.85	63.42	64.76	180,685
28 Sep 15	64.51000 -0.75	65.25	64.35	65.02	207,560
25 Sep 15	65.26000 +0.49	66.52	65.02	65.10	276,450
24 Sep 15	64.77000 -0.01	65.18	64.09	64.18	207,312
23 Sep 15	64.78000 +0.27	65.05	64.17	64.73	76,143
22 Sep 15	64.51000 -0.59	64.89	63.85	64.54	109,034
21 Sep 15	65.10000 +0.78	65.91	64.53	64.89	98,661
18 Sep 15	64.32000 -0.46	65.62	63.90	64.15	213,891
17 Sep 15	64.78000 -0.77	66.31	64.66	65.68	215,447
16 Sep 15	65.55000 -0.36	66.39	65.26	66.22	163,207
15 Sep 15	65.91000 +1.41	66.29	64.87	65.02	199,414
14 Sep 15	64.50000 -0.38	65.34	64.23	65.04	98,904
11 Sep 15	64.88000 +0.35	65.42	62.87	64.17	188,639
10 Sep 15	64.53000 -0.37	65.02	63.98	64.90	164,126
09 Sep 15	64.90000 -0.10	66.17	64.27	65.30	246,380
08 Sep 15	65.00000 +1.52	65.18	63.78	64.36	177,354
04 Sep 15	63.48000 -0.59	63.93	63.14	63.44	114,308
03 Sep 15	64.07000 +2.29	64.52	61.36	61.78	350,820
02 Sep 15	61.78000 +1.37	61.92	60.70	61.50	150,323
01 Sep 15	60.41000 -0.71	61.18	60.18	60.23	200,765
31 Aug 15	61.12000 -0.67	62.43	61.05	61.53	103,257
28 Aug 15	61.79000 -0.14	61.86	60.86	61.82	111,868
27 Aug 15	61.93000 +0.71	61.98	60.63	61.46	136,389
26 Aug 15	61.22000 +1.25	61.40	59.49	60.35	164,360
25 Aug 15	59.97000 +0.63	61.03	59.68	60.77	227,435
24 Aug 15	59.34000 -2.10	60.45	58.19	59.43	325,148
21 Aug 15	61.44000 -0.53	62.37	60.30	60.99	190,439
20 Aug 15	61.97000 -0.72	62.43	61.52	62.11	117,136
19 Aug 15	62.69000 -0.08	63.10	62.39	62.57	126,048
18 Aug 15	62.77000 -0.04	63.01	62.35	62.86	179,716
17 Aug 15	62.81000 +0.32	62.86	61.45	62.47	174,994
14 Aug 15	62.49000 +0.44	62.53	61.31	61.77	216,418
13 Aug 15	62.05000 +0.03	62.63	61.74	62.41	162,545
12 Aug 15	62.02000 +0.57	62.22	60.84	61.12	308,908
11 Aug 15	61.45000 -0.63	61.73	60.81	61.34	787,425
10 Aug 15	62.08000 +0.10	62.57	60.80	62.05	268,076
07 Aug 15	61.98000 -0.62	62.47	61.12	62.27	138,474
06 Aug 15	62.60000 -0.70	64.05	61.15	63.03	251,266
05 Aug 15	63.30000 +2.05	66.06	62.20	63.41	214,732
04 Aug 15	61.25000 +0.98	61.44	59.87	60.30	186,398
03 Aug 15	60.27000 +0.03	60.78	59.44	60.32	98,371
31 Jul 15	60.24000 +0.17	60.98	60.07	60.31	86,202
30 Jul 15	60.07000 +0.25	60.39	59.35	59.61	88,335
29 Jul 15	59.82000 +1.11	60.10	58.52	58.66	98,056
28 Jul 15	58.71000 +0.07	59.17	58.08	58.59	161,089
27 Jul 15	58.64000 +0.39	58.92	57.33	58.14	114,141
24 Jul 15	58.25000 -0.82	59.17	58.13	58.93	156,146
23 Jul 15	59.07000 -0.56	59.98	58.82	59.82	90,513
22 Jul 15	59.63000 -0.13	60.00	59.52	59.66	167,990
21 Jul 15	59.76000 -0.66	60.55	59.52	60.36	97,787
20 Jul 15	60.42000 -0.22	60.93	60.34	60.87	101,615
17 Jul 15	60.64000 -0.13	60.85	59.74	60.85	76,427
16 Jul 15	60.77000 +0.75	61.00	60.30	60.38	96,415
15 Jul 15	60.02000 +0.89	60.19	58.89	59.35	112,619
14 Jul 15	59.13000 +0.10	59.27	58.73	59.15	114,911
13 Jul 15	59.03000 -0.06	59.82	58.98	59.59	84,656
10 Jul 15	59.09000 +1.17	59.29	58.27	58.50	116,054
09 Jul 15	57.92000 +0.00	58.91	57.86	58.29	123,164
08 Jul 15	57.92000 -0.03	58.12	57.46	57.59	188,429
07 Jul 15	57.95000 +0.10	58.10	57.02	58.10	141,468
06 Jul 15	57.85000 +0.22	58.17	56.76	56.98	172,124
02 Jul 15	57.63000 -0.16	58.05	57.10	58.05	123,288
01 Jul 15	57.79000 -0.01	58.41	57.66	58.19	182,497
30 Jun 15	57.80000 +0.41	58.02	57.50	57.90	196,212
29 Jun 15	57.39000 -0.97	58.50	57.11	57.91	242,894
26 Jun 15	58.36000 -0.59	59.24	58.10	58.99	798,300
25 Jun 15	58.95000 -0.39	59.58	58.56	59.35	177,604
24 Jun 15	59.34000 -0.57	59.96	58.92	59.94	156,305
23 Jun 15	59.91000 -0.09	60.00	59.42	60.00	181,071
22 Jun 15	60.00000 +0.69	60.00	59.45	59.66	151,521
19 Jun 15	59.31000 -0.10	59.55	58.93	59.55	321,564
18 Jun 15	59.41000 +1.21	59.64	58.30	58.30	259,513
17 Jun 15	58.20000 +0.46	58.47	58.00	58.03	179,792
16 Jun 15	57.74000 +0.62	57.88	56.83	57.04	266,143
15 Jun 15	57.12000 -0.06	57.17	56.36	57.01	102,866
12 Jun 15	57.18000 -0.08	57.42	56.56	57.10	73,241
11 Jun 15	57.26000 +0.28	57.43	56.87	57.14	77,282
10 Jun 15	56.98000 +0.48	57.30	56.62	56.79	98,393
09 Jun 15	56.50000 -0.15	56.82	56.26	56.72	139,583
08 Jun 15	56.65000 +0.54	56.73	55.91	55.96	236,198
05 Jun 15	56.11000 +0.04	56.37	55.87	56.02	165,087
04 Jun 15	56.07000 -0.38	56.43	55.83	56.14	113,847
03 Jun 15	56.45000 +0.56	56.75	55.73	55.89	102,217
02 Jun 15	55.89000 +0.04	55.99	55.49	55.84	149,600
01 Jun 15	55.85000 +0.18	56.00	55.65	55.95	187,507
29 May 15	55.67000 +0.19	55.89	55.58	55.75	211,652
28 May 15	55.48000 -0.39	55.85	55.10	55.78	640,673
27 May 15	55.87000 +1.13	55.91	54.29	54.75	222,820
26 May 15	54.74000 -0.14	54.87	54.02	54.49	173,913
22 May 15	54.88000 +0.08	54.98	54.53	54.55	183,376
21 May 15	54.80000 -0.21	55.23	54.36	55.01	127,726
20 May 15	55.01000 +0.54	55.27	54.08	54.50	198,639
19 May 15	54.47000 +0.66	54.50	53.18	53.90	159,922
18 May 15	53.81000 +0.72	53.82	52.96	53.13	117,588
15 May 15	53.09000 -0.02	53.62	52.72	53.22	115,334
14 May 15	53.11000 +0.31	53.23	52.39	52.79	162,082
13 May 15	52.80000 -0.04	53.11	52.21	52.93	71,329
12 May 15	52.84000 -0.34	53.30	52.14	52.83	99,381
11 May 15	53.18000 -0.07	53.87	53.13	53.19	151,816
08 May 15	53.25000 -0.18	54.31	53.01	53.93	145,225
07 May 15	53.43000 -0.76	54.55	53.31	54.31	143,133
06 May 15	54.19000 +0.24	54.26	53.36	53.61	154,325
05 May 15	53.95000 +0.06	54.56	53.55	54.52	202,172
04 May 15	53.89000 -0.16	54.50	53.30	53.63	152,362
01 May 15	54.05000 +3.77	54.46	48.89	48.90	369,300
30 Apr 15	50.28000 -0.56	50.96	50.04	50.75	159,811
29 Apr 15	50.84000 +0.09	51.26	50.68	50.75	184,296
28 Apr 15	50.75000 -0.15	51.40	50.72	51.06	229,872
27 Apr 15	50.90000 -0.62	51.74	50.78	51.50	157,581
24 Apr 15	51.52000 -0.37	52.17	51.13	51.78	201,689
23 Apr 15	51.89000 +0.29	52.29	51.35	51.61	185,588
22 Apr 15	51.60000 -0.16	52.12	51.22	51.69	126,694
21 Apr 15	51.76000 +0.26	52.07	51.30	51.50	136,779
20 Apr 15	51.50000 +0.51	51.67	51.00	51.12	113,425
17 Apr 15	50.99000 -0.88	51.77	50.77	51.54	271,668
16 Apr 15	51.87000 +0.10	52.00	51.00	51.86	111,894
15 Apr 15	51.77000 -0.08	52.27	51.45	51.77	93,775
14 Apr 15	51.85000 +0.06	52.03	51.00	51.56	73,014
13 Apr 15	51.79000 -0.27	52.30	51.59	52.14	71,080
10 Apr 15	52.06000 +0.17	52.31	51.80	52.14	109,912
09 Apr 15	51.89000 -0.39	52.54	51.78	52.40	102,138
08 Apr 15	52.28000 +0.06	52.58	51.94	51.94	76,318
07 Apr 15	52.22000 -0.04	52.30	51.89	52.13	81,722
06 Apr 15	52.26000 +0.12	52.58	51.77	51.78	73,476
02 Apr 15	52.14000 +0.09	52.51	51.90	52.15	82,863
01 Apr 15	52.05000 +0.78	52.07	50.28	50.79	120,372
31 Mar 15	51.27000 -0.63	52.00	51.05	51.70	320,953
30 Mar 15	51.90000 +0.21	52.17	51.44	51.72	166,985
27 Mar 15	51.69000 +0.06	51.82	50.98	51.53	196,842
26 Mar 15	51.63000 +0.37	51.80	50.77	51.17	130,783
25 Mar 15	51.26000 -1.43	52.50	51.14	52.50	116,405
24 Mar 15	52.69000 +0.73	52.75	51.76	52.09	125,020
23 Mar 15	51.96000 -0.23	52.60	51.73	51.92	248,403
20 Mar 15	52.19000 -0.38	52.99	51.99	52.75	637,646
19 Mar 15	52.57000 +0.20	52.79	52.01	52.01	125,989
18 Mar 15	52.37000 -0.12	52.80	51.96	52.39	111,075
17 Mar 15	52.49000 -0.30	53.05	51.57	52.75	195,450
16 Mar 15	52.79000 +0.46	53.00	52.33	52.71	127,093
13 Mar 15	52.33000 -0.53	52.90	51.71	52.90	153,438
12 Mar 15	52.86000 +1.73	53.19	51.56	51.91	298,108
11 Mar 15	51.13000 +0.18	51.40	50.91	50.95	115,914
10 Mar 15	50.95000 -0.01	51.29	50.03	50.74	238,230
09 Mar 15	50.96000 +0.81	51.31	50.11	50.21	223,859
06 Mar 15	50.15000 +0.22	50.25	49.00	49.44	142,111
05 Mar 15	49.93000 -0.22	50.58	49.76	50.30	128,276
04 Mar 15	50.15000 +0.15	50.99	49.58	49.68	194,983
03 Mar 15	50.00000 -0.69	50.53	49.66	50.42	275,436
02 Mar 15	50.69000 -0.01	50.99	50.19	50.44	154,327
27 Feb 15	50.70000 -0.03	51.11	50.11	50.52	200,370
26 Feb 15	50.73000 +0.23	50.87	50.27	50.35	141,159
25 Feb 15	50.50000 -0.02	50.79	50.23	50.61	117,272
24 Feb 15	50.52000 -0.13	50.68	50.13	50.53	162,640
23 Feb 15	50.65000 +0.15	50.77	49.87	50.34	182,851
20 Feb 15	50.50000 -0.28	50.78	50.16	50.74	92,800
19 Feb 15	50.78000 +0.87	50.79	49.93	49.96	158,930
18 Feb 15	49.91000 +0.67	50.33	49.04	49.34	258,697
17 Feb 15	49.24000 -0.95	50.33	48.96	50.33	154,603
13 Feb 15	50.19000 +1.15	51.10	49.17	49.17	333,905
12 Feb 15	49.04000 -0.38	49.91	49.00	49.69	161,791
11 Feb 15	49.42000 +0.24	49.68	48.91	49.11	92,601
10 Feb 15	49.18000 +0.26	49.45	48.22	49.08	93,129
09 Feb 15	48.92000 -0.43	49.46	48.64	49.24	72,039
06 Feb 15	49.35000 -0.66	49.90	48.99	49.90	90,060
05 Feb 15	50.01000 +0.61	50.13	49.24	49.51	97,556
04 Feb 15	49.40000 -0.46	49.87	49.12	49.58	100,722
03 Feb 15	49.86000 +1.12	50.00	48.69	48.86	155,800
02 Feb 15	48.74000 +0.19	49.17	47.76	48.47	114,563
30 Jan 15	48.55000 -0.61	49.14	48.29	48.98	153,568
29 Jan 15	49.16000 +0.59	49.18	48.02	48.74	64,485
28 Jan 15	48.57000 -0.46	49.17	48.01	49.16	130,835
27 Jan 15	49.03000 -0.67	49.46	48.56	49.46	101,019
26 Jan 15	49.70000 +1.18	49.71	48.40	48.63	164,845
23 Jan 15	48.52000 -0.25	49.35	48.23	48.84	78,411
22 Jan 15	48.77000 +0.84	48.83	47.92	48.24	92,825
21 Jan 15	47.93000 -0.57	48.73	47.63	48.37	111,300
20 Jan 15	48.50000 +0.35	48.76	47.58	48.09	124,265
16 Jan 15	48.15000 -0.05	48.31	47.70	47.99	163,081
15 Jan 15	48.20000 +0.31	48.23	47.35	47.96	141,150
14 Jan 15	47.89000 +0.40	48.06	47.11	47.13	235,325
13 Jan 15	47.49000 +0.14	48.94	46.71	47.75	213,290
12 Jan 15	47.35000 +0.61	47.69	46.52	46.88	281,689
09 Jan 15	46.74000 -0.63	47.73	46.47	47.29	94,943
08 Jan 15	47.37000 +0.75	47.79	46.73	47.04	147,381
07 Jan 15	46.62000 +2.00	46.64	44.77	45.06	248,201
06 Jan 15	44.62000 +0.40	44.97	43.90	44.36	216,753
05 Jan 15	44.22000 -1.17	45.19	43.77	45.00	139,809
02 Jan 15	45.39000 -1.62	46.86	43.84	46.86	287,041
31 Dec 14	47.01000 +0.38	47.17	46.79	46.82	118,373
30 Dec 14	46.63000 -0.30	46.97	46.37	46.74	64,463
29 Dec 14	46.93000 -0.16	47.30	46.64	47.24	67,171
26 Dec 14	47.09000 -0.05	47.30	46.82	47.20	55,958
24 Dec 14	47.14000 +0.20	47.19	46.73	47.00	32,973
23 Dec 14	46.94000 +0.31	47.20	46.68	46.72	83,314
22 Dec 14	46.63000 +0.11	46.78	46.16	46.66	56,884
19 Dec 14	46.52000 +0.35	47.00	46.14	46.27	493,765
18 Dec 14	46.17000 +0.51	46.30	45.45	46.00	330,198
17 Dec 14	45.66000 +0.65	45.81	44.65	45.21	201,105
16 Dec 14	45.01000 +0.16	45.44	44.55	44.84	128,916
15 Dec 14	44.85000 -0.05	45.72	44.80	45.26	224,528
12 Dec 14	44.90000 -0.19	45.47	44.67	44.67	254,589
11 Dec 14	45.09000 -0.62	45.86	44.99	45.69	1,135,682
10 Dec 14	45.71000 +0.12	45.99	45.18	45.55	175,668
09 Dec 14	45.59000 +0.70	45.83	43.98	44.33	118,288
08 Dec 14	44.89000 -0.33	45.79	44.83	45.22	86,934
05 Dec 14	45.22000 +0.36	45.74	44.79	44.79	93,308
04 Dec 14	44.86000 -0.24	45.39	44.58	44.94	104,179
03 Dec 14	45.10000 +0.29	45.41	44.24	44.93	144,929
02 Dec 14	44.81000 +0.58	45.02	44.09	44.40	197,074
01 Dec 14	44.23000 -0.47	44.69	43.34	44.38	182,741
28 Nov 14	44.70000 -0.22	45.26	44.53	45.00	135,504
26 Nov 14	44.92000 +0.29	45.06	44.60	44.80	212,302
25 Nov 14	44.63000 +0.16	44.67	44.03	44.65	132,059
24 Nov 14	44.47000 +0.39	44.51	43.81	44.27	125,652
21 Nov 14	44.08000 -0.11	44.71	43.97	44.71	176,683
20 Nov 14	44.19000 +0.26	44.74	43.63	43.92	133,665
19 Nov 14	43.93000 -0.11	44.35	43.86	44.08	87,356
18 Nov 14	44.04000 +0.44	44.20	43.40	43.75	96,503
17 Nov 14	43.60000 +0.01	43.73	43.55	43.61	67,840
14 Nov 14	43.59000 +0.11	43.77	43.25	43.42	90,197
13 Nov 14	43.48000 -0.53	44.28	43.39	44.13	45,268
12 Nov 14	44.01000 +0.09	44.14	43.82	43.84	126,889
11 Nov 14	43.92000 -0.49	44.42	43.70	44.29	142,669
10 Nov 14	44.41000 +0.98	44.77	43.55	43.57	221,599
07 Nov 14	43.43000 +0.38	43.45	42.80	43.05	128,148
06 Nov 14	43.05000 -0.63	43.75	42.72	43.65	146,396
05 Nov 14	43.68000 -1.10	44.80	43.01	44.80	295,034
04 Nov 14	44.78000 +0.53	44.84	43.79	44.11	168,071
03 Nov 14	44.25000 -0.31	44.35	43.00	44.13	181,709
31 Oct 14	44.56000 +1.08	44.95	44.17	44.50	108,614
30 Oct 14	43.48000 -0.48	44.28	43.39	44.13	110,235
29 Oct 14	43.96000 -0.21	44.54	43.80	44.22	81,538
28 Oct 14	44.17000 +1.25	44.22	42.98	43.19	162,071
27 Oct 14	42.92000 -0.36	43.23	42.72	43.18	56,218
24 Oct 14	43.28000 +0.58	43.43	42.58	42.81	66,220
23 Oct 14	42.70000 -0.15	43.17	42.39	43.08	166,636
22 Oct 14	42.85000 -0.41	43.79	42.79	43.30	80,784
21 Oct 14	43.26000 +0.80	43.88	42.46	42.53	236,463
20 Oct 14	42.46000 +0.04	42.72	42.17	42.35	115,036
17 Oct 14	42.42000 -0.15	43.15	42.04	43.06	99,647
16 Oct 14	42.57000 +0.60	42.88	41.19	41.55	151,748
15 Oct 14	41.97000 +0.37	42.23	40.60	41.00	224,556
14 Oct 14	41.60000 +0.54	42.25	41.35	41.48	200,016
13 Oct 14	41.06000 -0.32	42.36	41.02	41.48	156,389
10 Oct 14	41.38000 -0.50	42.33	41.33	41.71	267,199
09 Oct 14	41.88000 -0.15	42.20	41.77	42.04	144,164
08 Oct 14	42.03000 +0.22	42.27	41.71	41.73	233,261
07 Oct 14	41.81000 -0.22	42.17	41.77	41.94	151,772
06 Oct 14	42.03000 -0.16	42.33	41.95	42.21	70,978
03 Oct 14	42.19000 +0.20	42.72	42.17	42.45	56,364
02 Oct 14	41.99000 +0.75	42.06	40.97	41.30	105,602
01 Oct 14	41.24000 -0.82	42.07	41.17	41.75	162,546
30 Sep 14	42.06000 -0.28	42.46	42.00	42.26	467,394
29 Sep 14	42.34000 -0.23	42.50	42.10	42.20	454,473
26 Sep 14	42.57000 +0.91	42.72	41.61	41.68	100,310
25 Sep 14	41.66000 -0.57	42.27	41.55	42.20	94,169
24 Sep 14	42.23000 +0.53	42.39	41.57	41.91	85,063
23 Sep 14	41.70000 -0.12	42.10	41.58	41.79	116,864
22 Sep 14	41.82000 -0.30	42.07	41.20	41.88	86,665
19 Sep 14	42.12000 -0.03	42.47	41.64	42.13	189,200
18 Sep 14	42.15000 +0.64	42.23	41.38	41.60	55,900
17 Sep 14	41.51000 +0.31	41.91	41.24	41.24	84,000
16 Sep 14	41.20000 +0.23	41.36	40.78	40.99	83,000
15 Sep 14	40.97000 -0.25	41.37	40.59	41.14	113,300
12 Sep 14	41.22000 -0.18	41.52	40.93	41.37	84,000
11 Sep 14	41.40000 +0.37	41.70	40.55	40.76	91,400
10 Sep 14	41.03000 +0.37	41.09	40.57	40.61	160,300
09 Sep 14	40.66000 +0.35	40.97	40.08	40.16	216,000
08 Sep 14	40.31000 +0.12	40.43	40.00	40.25	44,200
05 Sep 14	40.19000 -0.01	40.45	39.79	40.04	54,500
04 Sep 14	40.20000 -0.14	40.86	40.04	40.48	182,000
03 Sep 14	40.34000 -0.15	40.86	40.09	40.56	74,600
02 Sep 14	40.49000 -0.18	40.74	40.01	40.60	106,200
29 Aug 14	40.67000 +0.11	40.76	40.21	40.56	58,300
28 Aug 14	40.56000 -0.53	41.11	40.47	41.04	67,600
27 Aug 14	41.09000 -0.81	41.91	41.00	41.91	61,200
26 Aug 14	41.90000 +0.27	42.25	41.36	41.73	96,300
25 Aug 14	41.63000 -0.51	42.74	41.60	42.27	48,900
22 Aug 14	42.14000 -0.03	42.60	41.71	42.16	65,800
21 Aug 14	42.17000 -0.03	42.48	41.72	42.23	42,600
20 Aug 14	42.20000 -0.48	42.43	41.94	42.43	52,600
19 Aug 14	42.68000 -0.07	43.00	42.44	42.75	100,500
18 Aug 14	42.75000 +0.67	42.75	42.21	42.39	103,600
15 Aug 14	42.08000 -0.11	42.59	41.62	42.55	135,400
14 Aug 14	42.19000 +0.23	42.20	41.52	41.78	176,000
13 Aug 14	41.96000 +1.04	41.98	40.83	41.00	124,900
12 Aug 14	40.92000 -0.07	41.10	40.77	40.89	133,000
11 Aug 14	40.99000 +0.24	41.07	40.50	40.94	149,300
08 Aug 14	40.75000 -0.30	41.05	39.66	40.54	229,500
07 Aug 14	41.05000 -0.63	41.92	40.78	41.69	147,700
06 Aug 14	41.68000 -0.11	42.08	41.39	41.55	108,000
05 Aug 14	41.79000 +0.11	41.97	40.90	41.54	120,400
04 Aug 14	41.68000 +0.31	41.77	40.77	41.55	107,900
01 Aug 14	41.37000 -0.20	41.67	40.84	40.98	119,900
31 Jul 14	41.57000 -0.99	42.21	41.56	42.21	150,900
30 Jul 14	42.56000 -0.58	43.71	42.47	43.34	142,700
29 Jul 14	43.14000 +0.39	43.25	42.42	42.73	147,600
28 Jul 14	42.75000 +0.01	43.02	42.00	42.78	146,800
25 Jul 14	42.74000 +0.66	43.07	41.36	41.76	187,500
24 Jul 14	42.08000 -0.27	42.48	41.79	42.40	96,600
23 Jul 14	42.35000 -0.65	43.05	42.31	42.96	39,600
22 Jul 14	43.00000 +0.69	43.18	42.14	42.41	137,000
21 Jul 14	42.31000 -0.37	42.62	41.95	42.49	91,100
18 Jul 14	42.68000 +0.00	42.71	41.18	41.60	166,100
17 Jul 14	42.68000 +0.67	42.71	41.18	41.60	81,800
16 Jul 14	42.01000 +0.00	42.31	41.62	42.24	186,600
15 Jul 14	42.01000 -0.43	42.77	41.96	42.53	113,500
14 Jul 14	42.44000 +0.33	42.68	42.18	42.51	92,700
11 Jul 14	42.11000 +0.11	42.21	41.67	41.87	191,400
10 Jul 14	42.00000 -0.13	42.06	41.06	41.29	133,300
09 Jul 14	42.13000 +0.48	42.17	41.55	41.74	123,600
08 Jul 14	41.65000 -0.45	41.99	41.31	41.99	103,400
07 Jul 14	42.10000 -0.28	42.32	41.81	42.32	125,900
03 Jul 14	42.38000 +0.22	42.69	42.22	42.22	89,500
02 Jul 14	42.16000 -1.02	43.17	42.07	42.86	115,900
01 Jul 14	43.18000 +0.24	43.78	42.56	42.56	268,400
30 Jun 14	42.94000 -0.55	43.60	42.72	43.49	252,700
27 Jun 14	43.49000 +0.03	44.16	43.10	43.26	1,822,400
26 Jun 14	43.46000 +0.21	43.49	42.79	43.16	164,400
25 Jun 14	43.25000 +0.29	43.44	42.56	42.76	209,400
24 Jun 14	42.96000 +0.07	43.38	42.53	42.82	260,600
23 Jun 14	42.89000 +0.19	43.25	42.50	42.59	216,800
20 Jun 14	42.70000 +0.18	42.84	42.28	42.72	231,700
19 Jun 14	42.52000 -0.38	43.25	41.97	42.86	175,300
18 Jun 14	42.90000 +0.18	43.06	42.21	42.61	202,200
17 Jun 14	42.72000 -0.15	43.28	42.05	42.50	303,700
16 Jun 14	42.87000 +1.73	42.96	41.20	41.23	330,000
13 Jun 14	41.14000 -0.19	41.51	40.60	41.32	102,400
12 Jun 14	41.33000 -0.08	41.59	40.98	41.48	114,500
11 Jun 14	41.41000 -0.18	41.73	41.03	41.53	122,400
10 Jun 14	41.59000 +0.31	41.65	41.05	41.29	99,900
09 Jun 14	41.28000 +0.12	41.55	40.82	41.00	163,900
06 Jun 14	41.16000 +0.53	41.65	40.82	40.82	350,900
05 Jun 14	40.63000 +0.89	40.98	39.64	39.73	359,200
04 Jun 14	39.74000 +0.62	39.86	38.92	38.92	250,000
03 Jun 14	39.12000 +0.55	39.32	38.10	38.49	138,400
02 Jun 14	38.57000 -0.41	38.98	38.13	38.85	105,200
30 May 14	38.98000 -0.08	39.22	38.93	39.16	154,800
29 May 14	39.06000 -0.07	39.28	38.88	39.22	98,400
28 May 14	39.13000 -0.35	39.54	38.99	39.39	100,300
27 May 14	39.48000 +0.11	40.00	39.23	39.50	111,200
23 May 14	39.37000 -0.10	39.49	39.08	39.27	276,600
22 May 14	39.47000 +0.01	39.77	39.22	39.50	88,800
21 May 14	39.46000 +0.14	39.74	39.29	39.54	139,400
20 May 14	39.32000 -0.27	39.52	38.99	39.50	124,400
19 May 14	39.59000 +0.19	39.78	39.10	39.21	164,800
16 May 14	39.40000 +0.13	39.50	38.99	39.27	130,100
15 May 14	39.27000 +0.59	39.55	36.98	38.48	618,300
14 May 14	38.68000 -0.72	39.48	38.35	39.25	275,900
13 May 14	39.40000 -0.18	39.86	39.05	39.57	186,000
12 May 14	39.58000 +0.45	40.01	39.13	39.18	178,000
09 May 14	39.13000 +0.16	39.14	38.39	38.77	187,800
08 May 14	38.97000 -0.57	39.97	38.65	39.37	198,100
07 May 14	39.54000 +0.07	39.70	39.12	39.53	199,500
06 May 14	39.47000 -0.50	40.08	39.29	39.76	174,500
05 May 14	39.97000 -0.96	40.35	39.48	40.35	270,700
02 May 14	40.93000 -0.01	41.64	40.23	41.20	267,500
01 May 14	40.94000 +0.16	40.94	39.85	40.70	226,400
30 Apr 14	40.78000 +0.68	41.02	39.67	39.96	248,200
29 Apr 14	40.10000 +0.09	40.53	39.67	40.25	260,100
28 Apr 14	40.01000 -0.58	41.16	39.85	40.82	644,900
25 Apr 14	40.59000 +0.13	41.10	40.24	40.42	186,700
24 Apr 14	40.46000 -0.56	41.39	40.23	41.28	122,100
23 Apr 14	41.02000 +0.56	41.04	40.25	40.43	102,200
22 Apr 14	40.46000 +0.16	40.56	39.96	40.11	75,900
21 Apr 14	40.30000 +0.80	40.36	39.31	39.43	81,600
17 Apr 14	39.50000 +0.81	39.71	38.56	38.56	126,700
16 Apr 14	38.69000 +0.49	38.81	38.13	38.34	58,400
15 Apr 14	38.20000 -0.58	38.79	37.63	38.79	133,900
14 Apr 14	38.78000 +0.15	39.04	38.28	38.94	114,700
11 Apr 14	38.63000 -1.37	39.69	38.48	39.69	191,200
10 Apr 14	40.00000 -0.67	41.16	39.81	40.75	211,900
09 Apr 14	40.67000 +0.83	40.70	39.69	39.69	85,900
08 Apr 14	39.84000 -0.31	40.24	39.29	40.07	193,600
07 Apr 14	40.15000 -0.97	41.36	40.06	41.00	130,900
04 Apr 14	41.12000 -0.76	41.98	40.81	41.93	317,800
03 Apr 14	41.88000 +0.07	42.00	41.24	41.93	320,300
02 Apr 14	41.81000 +0.44	41.99	41.38	41.47	316,700
01 Apr 14	41.37000 +2.26	41.80	39.95	40.00	613,100
31 Mar 14	39.11000 +0.44	39.68	38.55	38.78	517,500
28 Mar 14	38.67000 +0.92	38.77	37.76	38.00	187,300
27 Mar 14	37.75000 +0.75	38.43	36.63	37.00	627,000
26 Mar 14	37.00000 -2.10	37.73	36.48	37.45	3,025,900
25 Mar 14	39.10000 +0.15	39.59	38.69	39.13	53,400
24 Mar 14	38.95000 -0.48	39.49	38.19	39.35	68,200
21 Mar 14	39.43000 -0.55	40.00	39.40	40.00	160,900
20 Mar 14	39.98000 +0.32	40.04	39.63	39.68	56,100
19 Mar 14	39.66000 +0.41	39.78	38.97	39.39	108,200
18 Mar 14	39.25000 -0.03	39.84	39.06	39.20	148,600
17 Mar 14	39.28000 -0.20	39.87	39.22	39.57	273,200
14 Mar 14	39.48000 -0.09	40.05	38.30	38.53	278,600
13 Mar 14	39.57000 -0.27	40.00	39.28	40.00	82,900
12 Mar 14	39.84000 +0.20	39.88	39.25	39.61	93,600
11 Mar 14	39.64000 -0.36	40.00	39.38	40.00	49,300
10 Mar 14	40.00000 +0.22	40.00	39.08	39.65	44,700
07 Mar 14	39.78000 +0.17	40.00	39.55	39.78	88,600
06 Mar 14	39.61000 +0.35	39.74	39.03	39.20	72,900
05 Mar 14	39.26000 +0.11	39.49	38.30	39.17	122,900
04 Mar 14	39.15000 +0.22	39.81	38.83	39.23	79,600
03 Mar 14	38.93000 -0.54	39.30	38.12	39.13	73,500
28 Feb 14	39.47000 +0.01	39.76	39.00	39.50	54,900
27 Feb 14	39.46000 +0.27	39.57	38.90	39.07	25,800
26 Feb 14	39.19000 +0.13	39.46	38.99	39.18	59,500
25 Feb 14	39.06000 +0.39	39.09	38.54	38.90	58,200
24 Feb 14	38.67000 -0.08	39.15	38.59	38.95	93,900
21 Feb 14	38.75000 +0.83	38.97	38.05	38.05	82,700
20 Feb 14	37.92000 -0.01	38.31	37.72	37.86	96,800
19 Feb 14	37.93000 -0.42	38.20	37.33	38.10	108,000
18 Feb 14	38.35000 +0.02	38.62	38.10	38.28	76,100
14 Feb 14	38.33000 +0.08	38.58	37.59	38.15	62,100
13 Feb 14	38.25000 -0.25	38.78	37.91	38.27	74,000
12 Feb 14	38.50000 +0.60	38.75	37.80	37.96	165,800
11 Feb 14	37.90000 -0.03	38.00	37.35	37.81	121,100
10 Feb 14	37.93000 +0.19	38.00	37.50	37.82	211,800
07 Feb 14	37.74000 +0.11	37.95	37.36	37.68	64,900
06 Feb 14	37.63000 +0.34	37.75	37.30	37.31	70,800
05 Feb 14	37.29000 +0.05	37.50	36.91	37.17	73,500
04 Feb 14	37.24000 +0.72	37.26	36.32	36.59	226,500
03 Feb 14	36.52000 -0.23	37.22	36.27	36.66	107,600
31 Jan 14	36.75000 -0.49	37.25	36.62	36.75	108,900
30 Jan 14	37.24000 +0.17	37.29	36.94	37.16	54,000
29 Jan 14	37.07000 -0.03	37.33	36.60	36.80	106,000
28 Jan 14	37.10000 +0.69	37.19	36.01	36.27	84,000
27 Jan 14	36.41000 -0.72	37.42	35.98	37.13	176,500
24 Jan 14	37.13000 -0.11	37.31	36.41	36.91	100,100
23 Jan 14	37.24000 -0.50	37.75	36.90	37.24	79,400
22 Jan 14	37.74000 -0.10	37.97	37.29	37.73	140,000
21 Jan 14	37.84000 +0.49	37.94	37.13	37.53	88,300
17 Jan 14	37.35000 +0.11	37.60	37.23	37.30	70,100
16 Jan 14	37.24000 +0.09	37.33	36.39	37.07	221,800
15 Jan 14	37.15000 +0.01	37.27	36.97	37.06	61,500
14 Jan 14	37.14000 -0.15	37.54	36.81	37.25	116,300
13 Jan 14	37.29000 +0.14	37.35	36.49	37.18	73,600
10 Jan 14	37.15000 -0.14	37.74	36.27	37.47	220,000
09 Jan 14	37.29000 +0.29	37.34	36.77	37.23	34,000
08 Jan 14	37.00000 +0.15	37.22	36.45	36.81	115,900
07 Jan 14	36.85000 +0.56	36.94	36.25	36.41	71,700
06 Jan 14	36.29000 -0.24	36.78	36.18	36.57	82,400
03 Jan 14	36.53000 +0.59	36.55	35.93	35.93	48,700
02 Jan 14	35.94000 -0.80	36.69	35.65	36.53	50,300
31 Dec 13	36.74000 +0.38	36.90	36.48	36.52	43,500
30 Dec 13	36.36000 -0.39	36.97	36.13	36.64	33,500
27 Dec 13	36.75000 +0.42	36.99	36.07	36.57	19,600
26 Dec 13	36.33000 -0.33	36.85	36.26	36.71	21,800
24 Dec 13	36.66000 +0.09	36.83	36.48	36.71	19,200
23 Dec 13	36.57000 -0.30	36.91	36.25	36.90	54,700
20 Dec 13	36.87000 +1.18	36.95	35.63	35.82	106,100
19 Dec 13	35.69000 +0.10	36.00	35.20	35.45	171,200
18 Dec 13	35.59000 +0.79	35.74	34.51	34.95	75,200
17 Dec 13	34.80000 +0.47	34.95	34.20	34.20	38,200
16 Dec 13	34.33000 +0.65	34.50	33.24	33.75	189,800
13 Dec 13	33.68000 -0.58	34.25	32.78	34.25	71,100
12 Dec 13	34.26000 +0.39	34.27	33.41	34.00	78,500
11 Dec 13	33.87000 -0.24	34.42	33.76	34.01	44,300
10 Dec 13	34.11000 -0.24	34.65	33.74	34.42	49,700
09 Dec 13	34.35000 -0.03	34.64	34.00	34.30	51,100
06 Dec 13	34.38000 +0.44	34.66	33.91	34.28	59,900
05 Dec 13	33.94000 -0.36	34.41	33.66	33.66	24,800
04 Dec 13	34.30000 -0.01	34.55	33.77	34.11	78,500
03 Dec 13	34.31000 -0.05	34.68	34.11	34.30	45,900
02 Dec 13	34.36000 -0.49	35.32	33.92	34.76	57,200
29 Nov 13	34.85000 -0.57	35.64	34.35	35.64	25,700
27 Nov 13	35.42000 -0.44	35.97	35.08	35.97	38,700
26 Nov 13	35.86000 -0.02	35.96	35.60	35.66	112,700
25 Nov 13	35.88000 -0.12	36.00	35.60	36.00	46,800
22 Nov 13	36.00000 +0.00	36.25	35.54	36.09	89,700
21 Nov 13	36.00000 +0.02	36.26	35.68	36.17	111,100
20 Nov 13	35.98000 -0.76	36.74	35.75	36.71	77,500
19 Nov 13	36.74000 +0.96	36.76	35.37	35.86	66,800
18 Nov 13	35.78000 -0.61	36.43	35.51	36.43	28,000
15 Nov 13	36.39000 +0.11	36.91	36.01	36.42	36,800
14 Nov 13	36.28000 +0.94	36.98	36.00	36.00	50,100
13 Nov 13	35.34000 +0.14	35.34	34.50	34.90	23,700
12 Nov 13	35.20000 -0.16	35.50	34.29	35.17	77,000
11 Nov 13	35.36000 -1.02	36.23	35.06	36.23	27,900
08 Nov 13	36.38000 -1.24	37.77	36.25	37.57	241,100
07 Nov 13	37.62000 -0.06	37.72	37.23	37.50	46,600
06 Nov 13	37.68000 -0.07	37.99	37.58	37.99	76,500
05 Nov 13	37.75000 +0.00	37.98	37.09	37.62	45,800
04 Nov 13	37.75000 +0.58	37.95	37.28	37.28	66,700
01 Nov 13	37.17000 -0.08	37.44	36.89	37.17	84,300
31 Oct 13	37.25000 -0.34	37.48	36.95	37.48	25,000
30 Oct 13	37.59000 +0.51	37.71	36.78	37.22	74,600
29 Oct 13	37.08000 -0.67	37.75	36.92	37.75	65,200
28 Oct 13	37.75000 +0.00	37.75	36.80	37.71	34,400
25 Oct 13	37.75000 +1.26	37.75	36.40	36.70	51,600
24 Oct 13	36.49000 +0.04	36.69	36.39	36.60	65,800
23 Oct 13	36.45000 -0.03	36.78	36.39	36.39	122,200
22 Oct 13	36.48000 -0.20	36.72	36.35	36.72	67,300
21 Oct 13	36.68000 -0.13	36.84	36.38	36.77	65,500
18 Oct 13	36.81000 +0.12	37.05	35.25	37.05	41,600
17 Oct 13	36.69000 +0.41	36.81	36.25	36.25	62,700
16 Oct 13	36.28000 -0.04	36.64	36.17	36.43	34,200
15 Oct 13	36.32000 -0.09	36.57	36.29	36.55	24,600
14 Oct 13	36.41000 +0.02	36.41	35.18	36.09	34,000
11 Oct 13	36.39000 +0.47	36.43	35.37	35.92	65,500
10 Oct 13	35.92000 +1.31	35.98	34.31	34.96	70,700
09 Oct 13	34.61000 +0.39	34.78	33.90	34.19	61,900
08 Oct 13	34.22000 -1.13	35.58	34.20	35.25	96,400
07 Oct 13	35.35000 -1.14	36.78	35.15	36.20	66,900
04 Oct 13	36.49000 +1.16	37.19	35.05	35.24	140,500
03 Oct 13	35.33000 -0.41	35.58	34.73	35.30	76,800
02 Oct 13	35.74000 -0.28	36.11	35.51	36.11	50,700
01 Oct 13	36.02000 +0.19	36.37	35.61	35.76	97,000
30 Sep 13	35.83000 -0.37	36.02	35.37	36.01	77,500
27 Sep 13	36.20000 -0.44	36.83	35.64	36.53	134,200
26 Sep 13	36.64000 -0.36	37.22	36.46	36.57	82,200
25 Sep 13	37.00000 +0.17	37.16	36.44	36.86	56,000
24 Sep 13	36.83000 +0.12	37.00	36.00	36.78	162,000
23 Sep 13	36.71000 +0.34	36.96	36.12	36.37	245,000
20 Sep 13	36.37000 -0.38	36.98	36.29	36.87	175,200
19 Sep 13	36.75000 -0.06	37.00	36.47	37.00	104,000
18 Sep 13	36.81000 +0.13	37.00	36.41	36.71	41,500
17 Sep 13	36.68000 +0.12	37.00	35.87	36.50	79,500
16 Sep 13	36.56000 -0.22	37.00	36.29	37.00	42,200
13 Sep 13	36.78000 -0.22	37.01	36.48	37.00	113,500
12 Sep 13	37.00000 +0.30	37.02	36.57	36.70	85,700
11 Sep 13	36.70000 -0.03	36.80	36.04	36.75	269,400
10 Sep 13	36.73000 +0.51	36.79	36.24	36.30	53,900
09 Sep 13	36.22000 +0.03	36.50	36.00	36.22	67,300
06 Sep 13	36.19000 -0.52	36.89	35.97	36.89	50,600
05 Sep 13	36.71000 -0.18	36.92	36.43	36.90	18,400
04 Sep 13	36.89000 +0.64	37.00	36.00	36.37	25,900
03 Sep 13	36.25000 -0.16	36.76	35.89	36.76	124,500
30 Aug 13	36.41000 -0.02	36.60	36.22	36.41	48,000
29 Aug 13	36.43000 +0.17	36.91	35.71	36.09	16,700
28 Aug 13	36.26000 -0.12	36.65	36.16	36.40	35,000
27 Aug 13	36.38000 -0.62	36.98	36.22	36.61	42,200
26 Aug 13	37.00000 +0.21	37.23	36.53	36.64	163,900
23 Aug 13	36.79000 +0.00	36.85	36.30	36.79	70,100
22 Aug 13	36.79000 +0.28	36.87	36.48	36.63	50,000
21 Aug 13	36.51000 +0.40	36.92	36.00	36.09	40,600
20 Aug 13	36.11000 +0.41	36.42	35.30	35.53	91,300
19 Aug 13	35.70000 +0.16	35.95	35.13	35.45	196,900
16 Aug 13	35.54000 -0.36	36.24	34.25	35.68	98,400
15 Aug 13	35.90000 -0.84	36.68	35.74	36.68	49,500
14 Aug 13	36.74000 -0.32	37.00	36.28	37.00	68,300
13 Aug 13	37.06000 +0.69	37.11	36.34	36.44	54,900
12 Aug 13	36.37000 -0.18	36.94	35.66	36.51	72,800
09 Aug 13	36.55000 -0.21	37.40	35.02	37.01	192,400
08 Aug 13	36.76000 +0.04	36.96	36.29	36.96	82,600
07 Aug 13	36.72000 +0.16	36.75	36.29	36.48	32,600
06 Aug 13	36.56000 -0.07	36.70	35.80	36.62	48,300
05 Aug 13	36.63000 +0.83	36.69	35.80	35.80	44,300
02 Aug 13	35.80000 -0.14	35.86	35.51	35.86	27,600
01 Aug 13	35.94000 +0.53	35.98	35.00	35.62	78,500
31 Jul 13	35.41000 -0.35	35.76	34.95	35.76	56,500
30 Jul 13	35.76000 +0.27	35.81	35.30	35.72	19,900
29 Jul 13	35.49000 +0.00	35.63	35.33	35.33	27,300
26 Jul 13	35.49000 -0.44	35.59	34.60	35.59	44,600
25 Jul 13	35.93000 +0.58	36.12	35.15	35.37	101,700
24 Jul 13	35.35000 +0.30	35.90	35.07	35.22	63,500
23 Jul 13	35.05000 -0.29	35.60	34.74	35.31	128,700
22 Jul 13	35.34000 +0.15	35.77	35.12	35.36	213,700
19 Jul 13	35.19000 -0.30	35.77	35.01	35.54	152,100
18 Jul 13	35.49000 +0.48	35.89	35.07	35.07	78,700
17 Jul 13	35.01000 +0.08	35.83	34.80	35.00	85,100
16 Jul 13	34.93000 -0.08	34.99	34.59	34.93	109,800
15 Jul 13	35.01000 +0.14	35.04	34.60	34.86	40,200
12 Jul 13	34.87000 +0.10	35.10	34.42	34.71	52,900
11 Jul 13	34.77000 +0.00	35.06	34.22	35.06	194,700
10 Jul 13	34.77000 +0.97	34.78	33.66	33.83	70,700
09 Jul 13	33.80000 -0.29	34.44	33.73	34.33	134,900
08 Jul 13	34.09000 +0.05	34.26	33.88	34.26	101,400
05 Jul 13	34.04000 +0.60	34.05	33.21	33.77	75,800
03 Jul 13	33.44000 +0.24	33.48	33.07	33.12	90,800
02 Jul 13	33.20000 -0.29	33.61	32.88	33.53	284,900
01 Jul 13	33.49000 -1.22	34.62	33.42	34.62	294,700
28 Jun 13	34.71000 +0.60	35.03	33.20	33.85	687,900
27 Jun 13	34.11000 +0.42	34.97	33.79	33.79	203,200
26 Jun 13	33.69000 +1.39	33.74	32.63	32.63	112,000
25 Jun 13	32.30000 +0.40	32.62	31.80	32.14	276,000
24 Jun 13	31.90000 +0.26	32.33	30.35	31.30	445,800
21 Jun 13	31.64000 -0.73	32.65	31.52	32.46	334,500
20 Jun 13	32.37000 -1.22	33.27	32.08	33.11	267,800
19 Jun 13	33.59000 -0.42	34.08	33.50	34.05	113,900
18 Jun 13	34.01000 +0.75	34.07	33.29	33.31	301,000
17 Jun 13	33.26000 +0.08	33.69	33.25	33.37	132,800
14 Jun 13	33.18000 -0.32	33.53	32.79	33.53	224,700
13 Jun 13	33.50000 +0.45	33.55	32.75	33.45	3,786,500
12 Jun 13	33.05000 -1.38	34.44	32.87	34.44	358,900
11 Jun 13	34.43000 -2.06	35.79	34.35	35.79	116,300
10 Jun 13	36.49000 +0.39	36.81	35.57	35.57	50,600
07 Jun 13	36.10000 +0.61	36.63	35.94	35.99	54,000
06 Jun 13	35.49000 +0.69	35.54	34.69	34.85	39,800
05 Jun 13	34.80000 -0.11	35.47	34.58	34.97	73,600
04 Jun 13	34.91000 -0.24	36.32	34.52	35.27	94,000
03 Jun 13	35.15000 -0.90	36.17	34.05	36.17	144,800
31 May 13	36.05000 -2.10	38.39	35.88	38.07	211,400
30 May 13	38.15000 +2.78	38.17	35.74	35.74	252,400
29 May 13	35.37000 -0.11	35.49	34.76	35.40	79,900
28 May 13	35.48000 +0.91	35.73	34.39	34.80	77,500
24 May 13	34.57000 +0.31	34.76	33.24	34.19	54,200
23 May 13	34.26000 -0.70	34.78	33.54	34.66	80,300
22 May 13	34.96000 -0.19	35.74	34.50	35.07	71,900
21 May 13	35.15000 +0.84	35.73	34.24	34.24	95,200
20 May 13	34.31000 +0.34	34.34	33.61	33.93	184,600
17 May 13	33.97000 +0.06	34.00	33.75	33.96	106,800
16 May 13	33.91000 +0.20	34.01	33.62	33.72	81,100
15 May 13	33.71000 -0.09	33.90	33.63	33.70	67,600
14 May 13	33.80000 +0.19	34.30	33.51	33.51	67,200
13 May 13	33.61000 -0.32	33.85	33.23	33.63	108,100
10 May 13	33.93000 -0.51	34.75	33.65	34.28	111,400
09 May 13	34.44000 -0.24	34.99	34.18	34.60	121,700
08 May 13	34.68000 +0.83	34.83	33.61	33.61	78,200
07 May 13	33.85000 +0.78	34.21	32.81	33.06	162,600
06 May 13	33.07000 -0.02	33.80	32.65	33.19	98,200
03 May 13	33.09000 +0.66	33.57	32.28	32.72	247,400
02 May 13	32.43000 +0.77	33.00	31.62	31.76	218,300
01 May 13	31.66000 -0.78	32.50	31.51	32.40	92,200
30 Apr 13	32.44000 -0.10	32.77	32.01	32.42	83,500
29 Apr 13	32.54000 +0.04	33.24	32.44	32.64	117,100
26 Apr 13	32.50000 -0.52	33.01	31.74	33.01	75,600
25 Apr 13	33.02000 +0.06	33.11	32.37	32.97	38,000
24 Apr 13	32.96000 -0.45	33.29	32.42	33.29	51,700
23 Apr 13	33.41000 +1.11	33.42	31.89	32.38	191,600
22 Apr 13	32.30000 -0.73	33.28	32.13	33.13	68,300
19 Apr 13	33.03000 +0.08	33.44	32.57	32.99	59,100
18 Apr 13	32.95000 +0.00	33.20	32.86	32.93	170,900
17 Apr 13	32.95000 -0.45	33.66	32.71	33.59	217,600
16 Apr 13	33.40000 +0.69	33.95	32.69	33.05	285,900
15 Apr 13	32.71000 -1.10	33.62	32.36	33.58	106,400
12 Apr 13	33.81000 +0.46	34.05	33.19	33.31	134,400
11 Apr 13	33.35000 +0.11	33.71	32.62	33.24	84,200
10 Apr 13	33.24000 +0.26	33.68	32.68	32.95	187,600
09 Apr 13	32.98000 -0.59	33.55	32.27	33.55	68,100
08 Apr 13	33.57000 +0.68	33.57	32.55	33.03	33,100
05 Apr 13	32.89000 -0.77	33.45	32.77	33.24	118,500
04 Apr 13	33.66000 +1.00	33.67	32.65	32.78	177,000
03 Apr 13	32.66000 -0.40	33.16	32.00	33.15	146,400
02 Apr 13	33.06000 -0.36	33.70	32.93	33.62	145,600
01 Apr 13	33.42000 -0.37	33.99	33.08	33.79	196,700
28 Mar 13	33.79000 +0.14	34.04	32.50	33.49	1,195,900
27 Mar 13	33.65000 -0.73	34.10	32.88	34.10	204,400
26 Mar 13	34.38000 -0.12	34.56	33.39	34.23	252,400
25 Mar 13	34.50000 -0.35	35.96	34.11	35.55	190,200
22 Mar 13	34.85000 -0.66	36.26	34.66	35.98	126,800
21 Mar 13	35.51000 +0.75	36.19	32.89	33.25	418,100
20 Mar 13	34.76000 +1.09	35.13	33.91	33.91	86,000
19 Mar 13	33.67000 +0.88	33.95	32.34	32.90	54,900
18 Mar 13	32.79000 +0.64	33.85	31.55	32.11	228,100
15 Mar 13	32.15000 -0.89	33.38	32.04	33.09	430,500
14 Mar 13	33.04000 +3.04	33.49	30.14	30.50	515,500
13 Mar 13	30.00000 -0.56	31.43	29.44	30.74	202,800
12 Mar 13	30.56000 +1.57	30.88	28.77	29.14	170,800
11 Mar 13	28.99000 +0.91	29.25	28.00	28.08	210,000
08 Mar 13	28.08000 +0.13	28.51	27.66	27.93	116,800
07 Mar 13	27.95000 -0.08	28.25	27.62	28.03	122,800
06 Mar 13	28.03000 -0.32	28.48	27.82	28.35	84,300
05 Mar 13	28.35000 +0.35	29.55	27.53	28.05	236,300
04 Mar 13	28.00000 +0.01	28.06	27.96	27.99	51,400
01 Mar 13	27.99000 +0.03	28.02	27.86	27.86	43,700
28 Feb 13	27.96000 -0.01	28.05	27.90	27.98	31,400
27 Feb 13	27.97000 -0.01	28.07	27.89	28.07	59,900
26 Feb 13	27.98000 -0.02	28.38	27.97	28.38	97,200
25 Feb 13	28.00000 -0.18	28.47	27.89	28.47	100,400
22 Feb 13	28.18000 -0.17	28.35	28.06	28.35	182,000
21 Feb 13	28.35000 -0.74	28.95	27.80	28.95	124,300
20 Feb 13	29.09000 +0.54	29.75	28.32	28.41	31,600
19 Feb 13	28.55000 -0.04	28.97	27.95	28.29	354,100
15 Feb 13	28.59000 -0.11	29.99	28.21	29.70	253,400
14 Feb 13	28.70000 -0.31	29.48	28.48	29.22	55,900
13 Feb 13	29.01000 -0.24	29.30	28.89	29.25	32,600
12 Feb 13	29.25000 -0.91	31.50	29.21	31.50	239,900
11 Feb 13	30.16000 +0.66	30.97	29.10	29.31	223,800
08 Feb 13	29.50000 +1.00	29.79	28.10	28.39	99,800
07 Feb 13	28.50000 +1.00	28.90	27.50	27.50	135,200
06 Feb 13	27.50000 -0.36	27.65	27.50	27.55	117,300
05 Feb 13	27.86000 -0.18	28.30	27.50	28.08	255,800
04 Feb 13	28.04000 -0.26	28.67	27.56	28.32	194,700
01 Feb 13	28.30000 +0.30	28.63	27.80	28.20	108,600
31 Jan 13	28.00000 -0.63	28.62	27.50	28.47	274,500
30 Jan 13	28.63000 -0.12	29.00	28.32	29.00	122,300
29 Jan 13	28.75000 +0.50	28.82	27.82	28.00	387,700
28 Jan 13	28.25000 -0.07	28.62	27.90	28.42	728,700
25 Jan 13	28.32000 +0.00	28.94	27.50	27.75	9,225,700