FUNDMANAGER.co.uk

WEX Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	198.14000 +10.60	198.32	186.95	189.05	474,613
21 Oct 26	187.53999 +2.42	188.33	184.74	184.91	375,019
20 Oct 26	185.12000 +1.86	187.37	183.32	185.37	442,093
19 Oct 26	183.25999 +1.25	183.64	179.04	180.97	475,188
16 Oct 26	182.00999 +1.03	183.58	179.81	182.87	635,092
15 Oct 26	180.98000 +6.39	182.26	174.45	178.50	515,807
14 Oct 26	174.59000 -0.12	176.48	173.87	174.85	533,057
13 Oct 26	174.71001 +2.05	176.14	173.27	173.27	533,527
12 Oct 26	172.66000 +0.23	175.34	172.43	173.28	397,150
09 Oct 26	172.42999 -1.98	175.31	170.54	175.31	434,177
08 Oct 26	174.41000 +4.45	174.49	168.88	170.54	499,730
07 Oct 26	169.96001 -1.52	172.85	169.03	171.35	521,760
06 Oct 26	171.48000 -1.00	172.95	169.68	172.62	437,583
05 Oct 26	172.48000 +3.38	176.03	169.67	169.67	585,989
02 Oct 26	169.10001 +0.44	171.84	167.32	168.48	528,329
01 Oct 26	168.66000 -0.04	172.85	167.85	170.36	515,239
30 Sep 26	168.70000 -2.76	172.31	166.60	171.14	742,880
29 Sep 26	171.46001 -5.60	177.90	171.01	175.70	651,895
28 Sep 26	177.06000 -1.22	181.21	176.79	177.57	553,839
25 Sep 26	178.28000 -7.15	188.71	177.93	185.10	699,063
24 Sep 26	185.42999 +0.89	186.79	182.47	185.77	413,481
23 Sep 26	184.53999 +3.31	187.12	180.51	181.41	484,089
22 Sep 26	181.23000 -6.08	190.17	179.68	189.07	635,967
21 Sep 26	187.31000 -6.26	194.82	186.97	193.35	455,409
18 Sep 26	193.57001 -1.61	195.23	192.12	195.23	996,707
17 Sep 26	195.17999 -1.99	196.90	192.88	196.23	356,961
16 Sep 26	197.17000 -2.91	200.22	194.49	198.75	557,378
15 Sep 26	200.08000 -0.67	203.97	198.52	198.87	530,308
14 Sep 26	200.75000 +9.23	200.80	193.97	194.73	663,882
11 Sep 26	191.52000 +1.49	192.39	190.22	190.43	363,370
10 Sep 26	190.03000 +4.14	191.05	186.49	186.49	467,482
09 Sep 26	185.89000 -1.45	187.58	185.39	186.68	364,302
08 Sep 26	187.34000 -6.57	191.83	185.17	191.56	407,985
04 Sep 26	193.91000 -1.09	196.09	190.92	192.09	369,085
03 Sep 26	195.00000 +2.16	196.79	190.26	194.53	376,627
02 Sep 26	192.84000 +4.14	193.47	186.48	188.04	433,707
01 Sep 26	188.70000 -1.88	191.33	186.11	191.11	474,520
31 Aug 26	190.58000 -6.74	197.09	190.17	196.47	919,943
28 Aug 26	197.32001 -1.11	201.46	195.47	198.23	980,292
27 Aug 26	198.42999 -0.15	201.95	198.14	199.38	454,292
26 Aug 26	198.58000 -1.13	201.09	197.79	197.93	502,854
25 Aug 26	199.71001 -3.54	203.99	199.06	202.40	419,536
24 Aug 26	203.25000 +3.32	203.99	199.26	199.97	447,278
21 Aug 26	199.92999 +2.08	200.55	195.91	198.01	425,009
20 Aug 26	197.85001 +2.43	200.09	194.18	195.00	474,359
19 Aug 26	195.42000 +3.69	196.55	192.06	192.06	424,956
18 Aug 26	191.73000 +2.86	194.85	189.92	191.16	418,812
17 Aug 26	188.87000 -2.91	192.27	188.02	190.25	419,460
14 Aug 26	191.78000 -7.23	199.00	191.42	199.00	440,829
13 Aug 26	199.00999 +8.95	199.69	190.78	191.58	721,394
12 Aug 26	190.06000 +1.00	192.03	186.05	186.75	524,931
11 Aug 26	189.06000 +2.61	190.32	184.24	184.79	450,882
10 Aug 26	186.45000 +1.23	188.65	181.87	188.29	520,139
07 Aug 26	185.22000 -4.32	191.88	184.68	190.77	498,736
06 Aug 26	189.53999 +1.14	190.00	187.29	188.00	518,120
05 Aug 26	188.39999 -0.79	192.37	187.60	190.00	503,548
04 Aug 26	189.19000 +1.90	189.47	182.45	184.55	852,883
03 Aug 26	187.28999 +0.33	191.33	186.15	187.51	653,306
31 Jul 26	186.96001 +0.56	187.42	183.32	185.19	546,331
30 Jul 26	186.39999 -2.01	187.02	182.50	184.71	775,307
29 Jul 26	188.41000 +5.53	191.38	180.58	182.88	760,182
28 Jul 26	182.88000 +4.90	184.53	178.68	179.76	1,209,602
27 Jul 26	177.98000 +1.83	179.02	172.05	175.79	1,601,509
24 Jul 26	176.14999 +4.68	178.79	169.32	172.59	2,186,842
23 Jul 26	171.47000 +15.79	174.07	157.00	160.21	1,573,457
22 Jul 26	155.67999 -5.28	163.36	152.66	162.67	1,065,773
21 Jul 26	160.96001 -2.53	164.43	160.50	163.96	525,599
20 Jul 26	163.49001 -0.81	165.00	160.59	164.34	457,789
17 Jul 26	164.30000 +0.06	166.62	162.66	164.11	455,192
16 Jul 26	164.24001 +6.36	164.35	158.49	160.02	458,529
15 Jul 26	157.88000 +2.79	164.00	156.73	156.73	679,188
14 Jul 26	155.09000 -4.98	160.41	154.76	157.48	598,571
13 Jul 26	160.07001 +2.57	161.50	157.58	159.07	661,636
10 Jul 26	157.50000 +3.67	157.52	153.74	156.19	459,295
09 Jul 26	153.83000 +5.13	154.03	146.03	147.14	395,405
08 Jul 26	148.70000 -4.44	157.64	148.42	153.62	679,310
07 Jul 26	153.14000 +3.47	154.38	149.57	150.00	642,826
06 Jul 26	149.67000 +3.19	149.98	143.89	145.65	508,389
02 Jul 26	146.48000 +3.89	146.75	142.88	145.10	490,973
01 Jul 26	142.59000 +1.50	146.59	141.51	142.80	787,713
30 Jun 26	141.09000 +4.36	141.36	133.18	136.17	852,601
29 Jun 26	136.73000 -1.28	139.43	135.36	138.39	569,332
26 Jun 26	138.00999 +4.93	138.20	133.11	133.28	728,923
25 Jun 26	133.08000 -1.40	136.30	131.55	134.57	550,973
24 Jun 26	134.48000 +4.21	134.56	129.86	130.38	766,147
23 Jun 26	130.27000 +0.22	132.98	127.92	131.65	550,151
22 Jun 26	130.05000 +2.52	130.49	126.26	126.26	616,628
18 Jun 26	127.53000 +0.67	128.10	125.29	126.56	687,324
17 Jun 26	126.86000 -4.41	132.61	125.63	130.08	730,031
16 Jun 26	131.27000 -0.39	134.80	128.52	132.46	1,234,769
15 Jun 26	131.66000 -3.84	136.23	129.60	134.96	728,234
12 Jun 26	135.50000 -0.86	136.76	133.93	135.84	713,346
11 Jun 26	136.36000 -0.99	138.30	133.20	136.79	648,342
10 Jun 26	137.35001 -10.97	147.92	137.32	147.63	621,746
09 Jun 26	148.32001 +0.77	151.14	145.70	146.86	482,109
08 Jun 26	147.55000 -0.66	150.70	144.86	147.64	458,343
05 Jun 26	148.21001 +1.34	148.97	146.83	147.29	505,071
04 Jun 26	146.87000 +1.00	149.01	146.27	147.15	359,314
03 Jun 26	145.87000 -2.48	148.26	143.26	147.09	526,243
02 Jun 26	148.35001 -1.07	148.56	143.81	147.46	498,326
01 Jun 26	149.42000 +4.46	150.77	145.08	145.77	568,874
29 May 26	144.96001 +0.58	146.11	143.61	143.97	389,616
28 May 26	144.38000 +1.48	147.00	141.64	142.59	499,985
27 May 26	142.89999 -5.11	150.99	142.79	146.11	540,301
26 May 26	148.00999 -2.55	149.49	145.72	148.17	528,390
22 May 26	150.56000 +1.35	151.00	148.10	149.58	370,103
21 May 26	149.21001 +4.97	149.76	143.35	146.40	540,429
20 May 26	144.24001 +3.16	145.82	138.37	140.71	485,899
19 May 26	141.08000 -1.52	144.49	139.50	144.49	560,201
18 May 26	142.60001 +1.18	145.25	140.03	141.01	602,827
15 May 26	141.42000 +7.40	143.08	138.36	139.37	677,183
14 May 26	134.02000 -1.77	138.33	133.59	136.93	441,777
13 May 26	135.78999 +0.01	136.22	132.35	134.99	774,932
12 May 26	135.78000 -4.72	142.17	135.51	141.13	662,120
11 May 26	140.50000 -1.14	142.90	138.31	141.46	500,689
08 May 26	141.64000 -2.62	144.38	137.96	142.95	682,866
07 May 26	144.25999 +0.26	146.69	143.13	144.60	556,905
06 May 26	144.00000 -3.23	146.75	141.79	145.27	671,597
05 May 26	147.23000 -6.95	154.00	144.94	152.73	455,663
04 May 26	154.17999 +3.04	155.13	150.78	151.67	539,472
01 May 26	151.14000 +0.81	153.55	148.97	151.77	467,075
30 Apr 26	150.33000 -4.33	153.51	147.51	153.03	648,835
29 Apr 26	154.66000 +2.20	156.95	151.70	152.21	502,166
28 Apr 26	152.46001 +3.36	154.50	149.77	151.63	797,569
27 Apr 26	149.10001 -1.35	154.36	147.78	150.66	659,104
24 Apr 26	150.45000 -4.31	157.69	150.13	154.45	855,758
23 Apr 26	154.75999 -30.17	176.55	151.13	176.53	2,078,712
22 Apr 26	184.92999 +7.40	186.85	177.85	178.23	1,105,965
21 Apr 26	177.53000 +0.40	178.62	175.46	177.45	548,827
20 Apr 26	177.13000 +3.63	179.50	173.69	173.69	631,660
17 Apr 26	173.50000 -2.00	177.89	168.01	175.08	564,588
16 Apr 26	175.50000 +4.05	176.08	170.91	172.21	405,658
15 Apr 26	171.45000 +3.46	174.01	169.71	170.20	368,111
14 Apr 26	167.99001 +2.05	170.30	166.35	166.96	461,034
13 Apr 26	165.94000 +6.65	166.13	158.90	159.43	350,582
10 Apr 26	159.28999 -0.21	159.79	157.40	158.67	327,684
09 Apr 26	159.50000 +1.18	159.67	153.50	159.55	397,175
08 Apr 26	158.32001 +0.54	159.77	153.17	158.20	576,824
07 Apr 26	157.78000 +0.68	159.78	155.76	156.90	362,838
06 Apr 26	157.10001 +2.41	158.85	147.84	154.73	276,048
02 Apr 26	154.69000 +4.33	158.17	148.09	150.21	458,957
01 Apr 26	150.36000 -2.68	155.01	147.66	152.71	561,076
31 Mar 26	153.03999 -0.34	157.22	147.33	155.62	558,344
30 Mar 26	153.38000 +5.83	155.71	149.18	149.18	428,139
27 Mar 26	147.55000 -7.55	153.94	147.38	153.41	289,417
26 Mar 26	155.10001 +3.78	155.24	150.25	150.25	323,530
25 Mar 26	151.32001 -4.05	158.32	148.94	156.71	306,627
24 Mar 26	155.37000 -0.54	158.16	153.84	154.95	418,028
23 Mar 26	155.91000 -0.98	159.15	155.38	158.51	619,887
20 Mar 26	156.89000 +5.20	157.02	148.18	150.14	840,316
19 Mar 26	151.69000 +2.79	153.17	147.66	147.66	490,659
18 Mar 26	148.89999 -3.63	152.76	147.85	150.50	378,605
17 Mar 26	152.53000 -4.26	160.52	152.50	157.82	430,858
16 Mar 26	156.78999 -3.16	161.63	156.57	160.73	330,246
13 Mar 26	159.95000 -0.38	161.60	157.72	160.66	434,161
12 Mar 26	160.33000 -0.14	166.27	157.93	158.95	530,300
11 Mar 26	160.47000 +1.70	163.12	156.47	159.29	359,686
10 Mar 26	158.77000 -3.21	161.50	152.24	160.73	427,546
09 Mar 26	161.98000 -5.09	167.44	161.60	165.62	679,922
06 Mar 26	167.07001 +0.97	167.54	159.13	164.19	611,784
05 Mar 26	166.10001 +1.31	167.00	161.94	162.72	456,463
04 Mar 26	164.78999 +1.11	165.59	161.76	164.36	366,484
03 Mar 26	163.67999 +5.68	163.78	153.45	154.24	545,634
02 Mar 26	158.00000 +8.81	158.17	147.21	147.50	723,118
27 Feb 26	149.19000 -2.10	149.51	144.49	148.26	386,514
26 Feb 26	151.28999 +1.26	153.84	148.99	150.76	357,557
25 Feb 26	150.03000 -0.07	150.54	148.21	150.54	428,130
24 Feb 26	150.10001 -1.57	152.52	149.27	149.91	424,718
23 Feb 26	151.67000 -5.70	157.83	149.50	156.78	410,493
20 Feb 26	157.37000 +2.65	157.66	153.90	154.00	197,001
19 Feb 26	154.72000 -4.27	156.50	153.13	156.50	279,049
18 Feb 26	158.99001 +5.11	160.60	154.26	155.27	394,271
17 Feb 26	153.88000 -3.79	159.39	152.39	157.94	389,910
13 Feb 26	157.67000 +5.02	158.41	151.00	153.01	381,442
12 Feb 26	152.64999 -13.02	166.12	152.20	165.74	485,912
11 Feb 26	165.67000 -0.33	167.61	163.12	166.00	416,652
10 Feb 26	166.00000 +3.56	166.21	161.60	162.61	453,363
09 Feb 26	162.44000 +3.49	164.60	157.84	159.38	735,432
06 Feb 26	158.95000 +10.41	160.46	148.13	148.13	966,874
05 Feb 26	148.53999 -0.37	150.59	141.84	145.08	1,515,431
04 Feb 26	148.91000 +4.63	155.13	143.58	144.09	1,429,116
03 Feb 26	144.28000 -8.85	151.49	143.76	151.49	577,951
02 Feb 26	153.13000 -0.77	155.67	148.48	149.50	637,035
30 Jan 26	153.89999 -3.73	157.60	150.64	156.51	421,295
29 Jan 26	157.63000 +2.95	158.19	154.68	156.34	319,546
28 Jan 26	154.67999 -2.02	157.70	153.70	155.54	222,920
27 Jan 26	156.70000 -2.24	158.30	154.13	158.30	255,645
26 Jan 26	158.94000 -1.03	160.57	158.03	159.27	182,210
23 Jan 26	159.97000 -1.88	163.07	158.17	161.26	279,941
22 Jan 26	161.85001 +4.07	161.98	158.60	158.66	250,671
21 Jan 26	157.78000 +5.94	159.60	154.04	154.38	224,303
20 Jan 26	151.84000 -5.85	158.19	151.73	155.26	268,109
16 Jan 26	157.69000 -2.88	160.96	157.10	159.94	248,788
15 Jan 26	160.57001 -0.78	161.91	159.41	161.91	656,266
14 Jan 26	161.35001 +2.32	164.01	158.55	159.00	439,190
13 Jan 26	159.03000 -1.80	161.29	158.00	161.18	347,174
12 Jan 26	160.83000 -1.05	163.57	157.47	159.00	549,316
09 Jan 26	161.88000 +2.91	162.70	158.29	159.20	369,455
08 Jan 26	158.97000 +5.23	159.36	153.14	153.14	338,503
07 Jan 26	153.74001 +1.96	154.80	150.38	152.72	341,807
06 Jan 26	151.78000 -0.42	152.63	149.33	151.21	405,542
05 Jan 26	152.20000 +3.81	154.50	147.85	147.85	421,018
02 Jan 26	148.39000 -0.59	150.30	146.87	149.54	295,972
31 Dec 25	148.98000 -2.31	151.80	148.51	150.70	284,006
30 Dec 25	151.28999 -1.52	152.81	151.01	152.23	207,279
29 Dec 25	152.81000 -0.31	154.40	152.17	153.29	218,084
26 Dec 25	153.12000 +0.41	153.51	151.12	152.40	141,618
24 Dec 25	152.71001 +0.57	153.99	151.31	152.00	112,053
23 Dec 25	152.14000 -1.67	154.28	151.54	153.70	269,374
22 Dec 25	153.81000 +2.91	155.40	151.01	151.01	328,876
19 Dec 25	150.89999 +0.43	151.56	149.03	150.26	415,147
18 Dec 25	150.47000 +0.44	152.88	150.24	151.40	273,653
17 Dec 25	150.03000 -2.52	154.82	149.93	152.34	361,772
16 Dec 25	152.55000 +1.50	152.80	150.19	150.99	376,242
15 Dec 25	151.05000 -2.73	154.57	150.92	154.52	400,869
12 Dec 25	153.78000 -0.91	156.04	152.77	155.09	248,330
11 Dec 25	154.69000 +0.06	157.23	152.83	154.97	343,982
10 Dec 25	154.63000 +4.59	156.15	150.00	150.00	285,380
09 Dec 25	150.03999 -1.36	153.12	149.95	150.77	242,032
08 Dec 25	151.39999 -2.40	154.74	150.79	153.31	350,400
05 Dec 25	153.80000 +2.52	155.14	150.55	150.87	267,800
04 Dec 25	151.28000 +1.91	151.80	148.04	149.53	415,438
03 Dec 25	149.37000 +2.80	149.66	146.09	147.06	383,855
02 Dec 25	146.57001 +0.09	150.00	142.86	147.25	460,053
01 Dec 25	146.48000 -1.88	151.23	145.44	147.14	760,888
28 Nov 25	148.36000 -0.30	149.80	147.21	149.20	148,226
26 Nov 25	148.66000 -0.96	150.81	148.19	148.62	299,513
25 Nov 25	149.62000 +2.97	149.74	145.23	147.37	348,187
24 Nov 25	146.64999 +0.60	147.73	143.89	144.82	309,350
21 Nov 25	146.05000 +6.19	147.47	140.41	140.43	411,832
20 Nov 25	139.86000 +0.78	144.81	139.18	139.88	426,601
19 Nov 25	139.08000 +2.51	139.40	135.85	136.42	385,270
18 Nov 25	136.57001 +0.17	138.85	133.65	138.47	477,417
17 Nov 25	136.39999 -0.51	138.89	134.63	136.85	691,550
14 Nov 25	136.91000 -3.98	140.59	136.10	140.50	757,720
13 Nov 25	140.89000 -3.36	145.66	140.19	143.90	574,767
12 Nov 25	144.25000 -3.58	149.90	143.13	147.75	548,635
11 Nov 25	147.83000 +1.15	149.29	146.23	147.72	470,349
10 Nov 25	146.67999 +1.00	147.74	143.91	146.38	335,500
07 Nov 25	145.67999 +0.86	146.50	143.67	144.00	433,223
06 Nov 25	144.82001 -3.72	150.84	144.54	150.00	449,646
05 Nov 25	148.53999 +0.51	149.02	145.77	148.10	322,994
04 Nov 25	148.03000 -2.68	150.33	145.88	149.87	311,257
03 Nov 25	150.71001 +4.83	152.02	143.34	145.52	890,701
31 Oct 25	145.88000 -5.66	150.29	142.18	148.85	602,459
30 Oct 25	151.53999 -2.52	162.72	150.61	162.72	707,629
29 Oct 25	154.06000 -4.76	159.82	153.70	157.29	588,810
28 Oct 25	158.82001 -2.10	163.27	157.61	161.00	350,596
27 Oct 25	160.92000 +1.04	163.51	160.68	161.44	286,067
24 Oct 25	159.88000 -0.18	162.49	159.00	161.89	243,388
23 Oct 25	160.06000 +4.27	160.50	156.40	156.60	290,858
22 Oct 25	155.78999 +0.78	159.90	155.53	158.71	389,208
21 Oct 25	155.00999 +2.10	156.37	152.70	152.70	213,678
20 Oct 25	152.91000 +2.40	153.85	150.94	151.37	270,292
17 Oct 25	150.50999 +2.87	150.93	146.74	147.63	368,368
16 Oct 25	147.64000 -2.32	151.59	146.80	149.82	525,998
15 Oct 25	149.96001 -2.28	153.41	149.01	152.61	246,919
14 Oct 25	152.24001 +1.64	153.88	147.35	147.53	286,016
13 Oct 25	150.60001 +0.35	153.77	150.24	153.05	187,080
10 Oct 25	150.25000 -6.53	157.82	149.58	155.89	323,831
09 Oct 25	156.78000 -2.31	160.85	155.73	159.69	264,119
08 Oct 25	159.09000 +1.70	159.31	157.09	158.53	326,386
07 Oct 25	157.39000 -1.01	160.77	157.36	159.36	182,125
06 Oct 25	158.39999 -1.25	160.65	158.20	159.52	243,805
03 Oct 25	159.64999 +0.72	161.95	159.00	159.63	260,062
02 Oct 25	158.92999 -0.69	160.98	157.26	159.42	233,687
01 Oct 25	159.62000 +2.09	161.01	156.93	156.93	343,305
30 Sep 25	157.53000 -2.91	159.76	156.09	159.65	213,357
29 Sep 25	160.44000 -0.12	162.03	159.61	162.03	185,576
26 Sep 25	160.56000 +2.50	160.93	157.43	158.01	221,381
25 Sep 25	158.06000 -3.36	160.26	157.50	160.26	205,692
24 Sep 25	161.42000 +2.34	162.23	159.53	159.53	344,216
23 Sep 25	159.08000 -4.84	166.43	157.48	164.70	442,996
22 Sep 25	163.92000 +0.48	164.30	160.96	162.03	514,723
19 Sep 25	163.44000 -4.89	169.02	161.79	169.02	906,163
18 Sep 25	168.33000 +0.98	170.51	167.97	169.62	397,429
17 Sep 25	167.35001 -4.61	174.70	166.85	172.79	547,527
16 Sep 25	171.96001 +0.27	172.45	169.50	171.25	260,252
15 Sep 25	171.69000 +1.96	172.75	170.61	170.91	300,519
12 Sep 25	169.73000 -6.43	175.99	169.63	175.89	258,775
11 Sep 25	176.16000 +6.59	176.95	169.32	169.32	319,699
10 Sep 25	169.57001 -3.07	173.26	168.71	171.75	303,143
09 Sep 25	172.64000 +0.16	173.63	171.36	172.50	259,889
08 Sep 25	172.48000 +1.29	173.34	169.18	171.66	277,432
05 Sep 25	171.19000 -2.17	175.03	169.49	172.85	328,816
04 Sep 25	173.36000 +6.19	173.43	165.54	167.46	397,028
03 Sep 25	167.17000 -1.95	168.94	166.17	167.50	301,446
02 Sep 25	169.12000 -2.23	170.40	167.37	169.69	314,952
29 Aug 25	171.35001 +0.90	172.24	169.74	170.75	387,052
28 Aug 25	170.45000 -2.51	173.18	170.35	173.18	245,919
27 Aug 25	172.96001 +1.67	173.61	170.63	170.63	326,445
26 Aug 25	171.28999 +0.46	172.70	170.81	170.81	391,619
25 Aug 25	170.83000 -2.04	172.78	170.40	172.78	311,767
22 Aug 25	172.87000 +3.26	174.68	170.25	171.24	277,561
21 Aug 25	169.61000 +0.56	169.65	166.93	168.45	294,609
20 Aug 25	169.05000 -2.10	171.38	167.43	171.38	565,618
19 Aug 25	171.14999 -1.53	174.27	170.44	173.13	344,325
18 Aug 25	172.67999 -1.62	174.48	171.55	174.25	297,442
15 Aug 25	174.30000 -0.83	177.00	173.54	175.65	347,355
14 Aug 25	175.13000 -1.13	175.97	172.98	174.64	312,438
13 Aug 25	176.25999 +5.48	176.50	170.90	171.31	384,832
12 Aug 25	170.78000 +3.67	171.20	166.98	168.30	318,309
11 Aug 25	167.11000 -1.15	169.89	165.49	168.30	283,766
08 Aug 25	168.25999 -1.56	171.07	167.52	170.16	348,993
07 Aug 25	169.82001 -2.13	173.43	167.99	173.43	426,501
06 Aug 25	171.95000 +1.50	172.24	168.92	172.17	407,557
05 Aug 25	170.45000 +1.76	171.41	165.03	169.21	463,173
04 Aug 25	168.69000 +2.32	169.29	165.11	167.28	270,971
01 Aug 25	166.37000 -3.31	167.96	163.03	167.96	384,082
31 Jul 25	169.67999 -2.06	172.65	168.67	170.64	468,342
30 Jul 25	171.74001 -2.32	174.74	170.36	174.44	464,614
29 Jul 25	174.06000 -1.89	177.37	171.31	174.97	713,725
28 Jul 25	175.95000 +0.33	176.91	173.62	175.83	558,025
25 Jul 25	175.62000 +1.52	177.11	169.65	173.67	745,194
24 Jul 25	174.10001 +10.70	180.71	165.08	170.63	1,421,230
23 Jul 25	163.39999 +2.72	164.38	160.26	162.27	695,026
22 Jul 25	160.67999 +6.50	161.88	154.63	155.05	730,282
21 Jul 25	154.17999 +1.04	156.68	152.76	154.66	400,041
18 Jul 25	153.14000 -0.41	155.29	152.38	154.12	404,661
17 Jul 25	153.55000 +2.60	154.76	150.24	150.24	315,467
16 Jul 25	150.95000 +1.75	151.70	146.98	149.72	348,003
15 Jul 25	149.20000 -2.24	151.82	149.20	151.82	288,045
14 Jul 25	151.44000 +0.80	152.94	148.39	151.18	266,383
11 Jul 25	150.64000 -3.55	153.02	150.41	153.02	332,896
10 Jul 25	154.19000 +3.09	155.39	151.13	151.64	257,703
09 Jul 25	151.10001 -1.44	153.49	150.62	152.03	289,840
08 Jul 25	152.53999 +3.01	154.54	149.36	150.50	334,439
07 Jul 25	149.53000 -1.70	152.28	148.36	150.49	722,269
03 Jul 25	151.23000 -0.49	153.43	150.59	152.24	210,668
02 Jul 25	151.72000 +1.13	152.11	149.56	150.28	407,007
01 Jul 25	150.59000 +3.70	152.09	145.59	145.59	398,526
30 Jun 25	146.89000 +0.01	147.63	144.57	147.63	386,227
27 Jun 25	146.88000 -2.51	151.32	145.49	150.00	1,026,286
26 Jun 25	149.39000 +4.73	149.66	145.30	145.54	535,995
25 Jun 25	144.66000 +0.17	145.00	141.33	144.54	533,829
24 Jun 25	144.49001 +2.93	144.73	142.84	143.06	491,240
23 Jun 25	141.56000 +0.89	143.66	138.84	140.79	545,730
20 Jun 25	140.67000 +1.46	141.46	139.28	140.53	709,295
18 Jun 25	139.21001 -3.13	143.62	138.08	142.43	830,966
17 Jun 25	142.34000 -1.05	144.27	141.68	141.88	627,483
16 Jun 25	143.39000 +5.74	145.64	138.84	139.13	618,272
13 Jun 25	137.64999 -2.38	140.87	136.93	137.75	858,900
12 Jun 25	140.03000 -0.58	140.91	137.11	137.95	462,664
11 Jun 25	140.61000 -1.50	144.34	139.21	143.22	381,689
10 Jun 25	142.11000 +3.11	142.46	139.08	139.62	424,475
09 Jun 25	139.00000 +0.42	139.98	136.87	139.72	493,645
06 Jun 25	138.58000 +2.14	139.74	136.62	139.16	441,130
05 Jun 25	136.44000 -1.84	138.24	135.40	138.00	482,622
04 Jun 25	138.28000 +1.66	139.25	136.11	136.63	695,888
03 Jun 25	136.62000 +4.99	137.47	133.45	135.62	545,515
02 Jun 25	131.63000 -1.30	132.86	128.91	132.69	326,655
30 May 25	132.92999 -1.52	134.30	131.60	134.30	398,887
29 May 25	134.45000 -2.12	137.43	133.54	137.43	361,201
28 May 25	136.57001 -0.75	137.89	135.68	137.81	305,401
27 May 25	137.32001 +3.98	137.92	134.84	136.21	371,474
23 May 25	133.34000 -3.94	135.13	132.80	133.57	399,752
22 May 25	137.28000 +4.28	138.40	132.27	132.27	664,725
21 May 25	133.00000 -4.13	136.48	132.88	135.20	578,696
20 May 25	137.13000 -0.53	138.43	135.03	136.78	362,263
19 May 25	137.66000 -1.75	139.14	137.30	137.42	312,415
16 May 25	139.41000 +2.16	139.76	136.40	138.06	375,690
15 May 25	137.25000 -0.31	138.00	135.31	136.00	635,748
14 May 25	137.56000 -0.57	138.87	135.44	136.91	599,629
13 May 25	138.13000 +2.94	139.68	135.19	135.61	634,580
12 May 25	135.19000 +8.28	137.87	131.41	131.73	474,127
09 May 25	126.91000 +0.19	128.73	126.63	127.41	408,027
08 May 25	126.72000 +5.50	127.39	122.22	122.22	467,554
07 May 25	121.22000 -1.12	124.07	120.03	123.18	528,129
06 May 25	122.34000 -1.27	123.61	121.26	122.18	482,996
05 May 25	123.61000 -0.85	126.33	122.11	123.56	487,340
02 May 25	124.46000 +3.02	126.16	122.53	124.60	633,302
01 May 25	121.44000 -8.93	131.86	121.26	130.53	978,695
30 Apr 25	130.37000 -1.38	130.95	126.54	129.35	800,598
29 Apr 25	131.75000 +1.28	132.63	130.21	131.38	447,170
28 Apr 25	130.47000 +0.56	134.34	128.95	130.78	568,871
25 Apr 25	129.91000 -0.15	130.79	127.51	128.84	501,975
24 Apr 25	130.06000 +3.56	130.35	125.55	127.29	420,734
23 Apr 25	126.50000 +2.48	131.48	125.27	127.98	507,409
22 Apr 25	124.02000 +3.55	124.75	121.68	122.22	662,091
21 Apr 25	120.47000 -2.74	122.35	118.67	121.40	660,286
17 Apr 25	123.21000 +0.61	125.16	121.59	121.77	528,243
16 Apr 25	122.60000 -4.64	127.56	121.36	126.91	617,326
15 Apr 25	127.24000 -0.44	129.68	125.74	128.15	380,386
14 Apr 25	127.68000 +1.72	129.82	125.00	128.78	581,647
11 Apr 25	125.96000 +1.59	127.32	120.59	124.70	804,134
10 Apr 25	124.37000 -8.68	129.67	121.70	128.54	1,083,107
09 Apr 25	133.05000 +19.58	134.21	110.45	111.22	1,675,119
08 Apr 25	113.47000 -6.69	124.49	111.97	122.62	1,411,177
07 Apr 25	120.16000 -6.76	128.96	117.00	121.79	1,695,662
04 Apr 25	126.92000 -15.69	137.47	124.29	137.47	2,078,546
03 Apr 25	142.61000 -19.19	157.59	142.60	155.75	2,236,637
02 Apr 25	161.80000 +0.88	164.04	158.65	158.93	1,032,606
01 Apr 25	160.92000 +3.90	161.55	155.19	157.00	1,553,638
31 Mar 25	157.02000 +2.46	158.47	153.06	153.63	1,012,863
28 Mar 25	154.56000 -0.76	156.03	153.00	154.34	1,311,333
27 Mar 25	155.32001 +2.59	157.40	151.18	152.61	1,959,739
26 Mar 25	152.73000 -1.35	155.50	150.59	155.07	3,492,983
25 Mar 25	154.08000 -3.51	158.24	152.52	157.99	3,251,819
24 Mar 25	157.59000 +0.54	160.20	155.81	158.01	2,469,937
21 Mar 25	157.05000 +0.71	158.42	155.19	156.74	2,294,847
20 Mar 25	156.34000 +1.61	157.16	154.43	154.43	1,544,855
19 Mar 25	154.73000 -0.86	158.06	154.42	156.36	2,181,576
18 Mar 25	155.59000 -2.47	159.49	154.98	158.01	1,723,578
17 Mar 25	158.06000 +3.97	158.63	154.09	154.09	993,968
14 Mar 25	154.09000 +3.72	155.44	151.03	151.10	873,419
13 Mar 25	150.37000 +0.01	152.42	149.17	150.51	650,808
12 Mar 25	150.36000 -2.66	153.71	150.10	153.59	1,009,463
11 Mar 25	153.02000 -3.33	157.33	151.23	156.00	1,201,851
10 Mar 25	156.35001 -2.41	159.82	155.21	159.12	926,345
07 Mar 25	158.75999 +4.56	158.84	152.81	152.81	724,111
06 Mar 25	154.20000 -0.29	155.34	152.23	152.78	641,710
05 Mar 25	154.49001 -0.19	155.88	152.99	154.55	589,367
04 Mar 25	154.67999 -0.14	156.64	151.00	152.66	1,104,703
03 Mar 25	154.82001 -2.28	158.13	154.48	157.82	671,651
28 Feb 25	157.10001 -0.62	158.62	155.50	157.32	617,089
27 Feb 25	157.72000 -0.15	158.60	156.71	157.54	513,209
26 Feb 25	157.87000 -0.13	160.62	157.47	158.76	643,223
25 Feb 25	158.00000 +9.71	161.63	156.24	160.51	1,139,189
24 Feb 25	148.28999 -2.21	151.07	148.23	150.49	422,858
21 Feb 25	150.50000 -2.38	153.30	148.99	153.30	514,127
20 Feb 25	152.88000 -1.78	155.11	151.36	154.84	347,227
19 Feb 25	154.66000 -4.71	158.70	152.07	158.70	583,447
18 Feb 25	159.37000 +4.68	159.42	154.57	154.67	561,989
14 Feb 25	154.69000 -0.43	156.30	152.89	156.05	595,031
13 Feb 25	155.12000 +4.23	155.40	149.82	151.10	521,853
12 Feb 25	150.89000 -3.94	154.64	150.85	153.23	536,294
11 Feb 25	154.83000 +0.53	156.72	149.69	152.65	976,813
10 Feb 25	154.30000 +2.22	154.81	150.16	152.71	831,966
07 Feb 25	152.08000 +0.15	153.90	146.03	152.00	1,428,459
06 Feb 25	151.92999 -34.85	168.69	149.29	161.78	2,224,880
05 Feb 25	186.78000 +2.72	187.44	184.34	185.24	509,432
04 Feb 25	184.06000 +2.00	184.64	181.83	182.68	330,956
03 Feb 25	182.06000 -1.83	183.44	179.35	181.04	388,648
31 Jan 25	183.89000 -2.41	186.34	183.02	186.34	338,174
30 Jan 25	186.30000 +3.44	188.70	183.33	184.34	336,129
29 Jan 25	182.86000 +1.36	183.49	180.92	181.00	312,810
28 Jan 25	181.50000 -2.60	183.82	180.97	182.73	268,177
27 Jan 25	184.10001 +2.60	185.46	181.63	182.00	383,110
24 Jan 25	181.50000 -1.49	183.90	180.55	182.10	335,927
23 Jan 25	182.99001 +0.17	184.23	181.52	183.04	294,829
22 Jan 25	182.82001 -0.62	184.24	180.60	182.74	307,285
21 Jan 25	183.44000 -0.35	185.85	181.65	184.79	297,230
17 Jan 25	183.78999 +0.07	185.82	183.20	183.87	304,636
16 Jan 25	183.72000 +3.98	184.26	179.38	179.38	411,081
15 Jan 25	179.74001 +2.06	181.94	179.59	180.68	490,255
14 Jan 25	177.67999 +2.41	179.36	174.37	176.17	543,270
13 Jan 25	175.27000 +4.95	175.40	168.75	168.75	571,308
10 Jan 25	170.32001 -4.51	173.18	169.23	173.02	308,275
08 Jan 25	174.83000 -2.40	176.02	171.84	175.07	407,610
07 Jan 25	177.23000 -1.09	180.44	176.24	179.67	294,842
06 Jan 25	178.32001 +1.32	181.94	177.52	177.72	397,922
03 Jan 25	177.00000 +1.90	177.57	174.05	176.08	261,130
02 Jan 25	175.10001 -0.22	179.25	174.45	177.21	301,955
31 Dec 24	175.32001 +4.64	176.99	171.01	171.01	443,895
30 Dec 24	170.67999 -2.37	171.52	169.00	171.04	271,559
27 Dec 24	173.05000 -1.67	175.03	171.62	173.75	199,514
26 Dec 24	174.72000 +3.05	175.19	169.88	171.13	274,204
24 Dec 24	171.67000 +0.68	172.41	170.55	171.64	88,934
23 Dec 24	170.99001 +1.60	171.08	167.31	168.97	282,697
20 Dec 24	169.39000 +1.94	170.58	166.41	166.41	825,199
19 Dec 24	167.45000 -0.45	169.47	166.10	168.90	325,929
18 Dec 24	167.89999 -5.89	175.00	167.65	173.90	378,874
17 Dec 24	173.78999 -3.48	177.92	173.42	175.15	549,468
16 Dec 24	177.27000 +1.07	179.01	175.08	175.57	353,330
13 Dec 24	176.20000 -1.91	177.84	174.85	177.57	554,609
12 Dec 24	178.11000 -0.69	179.42	177.62	179.18	380,197
11 Dec 24	178.80000 -0.14	180.22	177.57	179.20	382,702
10 Dec 24	178.94000 -4.03	183.57	178.34	183.57	355,094
09 Dec 24	182.97000 -0.04	185.69	182.39	184.49	557,700
06 Dec 24	183.00999 +0.31	186.04	182.43	184.28	215,478
05 Dec 24	182.70000 -1.20	184.21	181.62	183.61	434,928
04 Dec 24	183.89999 -2.10	186.18	182.67	185.15	265,978
03 Dec 24	186.00000 -3.29	189.84	185.92	189.54	228,747
02 Dec 24	189.28999 +0.63	189.78	186.96	188.81	266,376
29 Nov 24	188.66000 -1.14	191.43	188.35	189.64	170,437
27 Nov 24	189.80000 +3.86	189.91	186.87	187.00	297,122
26 Nov 24	185.94000 -2.25	187.24	183.35	187.24	248,137
25 Nov 24	188.19000 +2.81	189.67	186.67	187.02	445,149
22 Nov 24	185.38000 +3.65	186.21	182.37	183.18	290,561
21 Nov 24	181.73000 +1.41	183.96	180.93	181.68	352,495
20 Nov 24	180.32001 +1.94	180.69	177.09	178.64	507,423
19 Nov 24	178.38000 +0.37	178.87	175.46	176.59	322,354
18 Nov 24	178.00999 -1.07	181.00	177.40	179.45	340,344
15 Nov 24	179.08000 -1.83	181.94	176.43	180.99	439,690
14 Nov 24	180.91000 +0.83	182.14	178.62	180.04	446,209
13 Nov 24	180.08000 -1.28	182.60	179.92	182.29	253,669
12 Nov 24	181.36000 -1.63	185.15	180.94	183.85	367,171
11 Nov 24	182.99001 -1.07	185.77	181.96	185.77	444,570
08 Nov 24	184.06000 +0.16	186.47	182.96	184.77	295,919
07 Nov 24	183.89999 -3.66	187.80	183.51	186.99	344,472
06 Nov 24	187.56000 +14.05	190.71	179.53	180.47	912,743
05 Nov 24	173.50999 +1.46	174.80	171.89	171.89	351,366
04 Nov 24	172.05000 -1.74	175.01	172.02	173.79	403,048
01 Nov 24	173.78999 +1.19	175.05	172.22	172.85	437,250
31 Oct 24	172.60001 -1.16	175.50	171.57	174.43	440,217
30 Oct 24	173.75999 +0.60	176.62	172.30	172.30	500,358
29 Oct 24	173.16000 -5.60	178.80	173.16	176.97	441,158
28 Oct 24	178.75999 -0.09	180.86	177.81	178.22	456,787
25 Oct 24	178.85001 -2.28	184.41	178.72	182.17	773,736
24 Oct 24	181.13000 -31.91	189.62	179.46	180.00	2,459,061
23 Oct 24	213.03999 +1.71	214.30	209.93	210.45	449,400
22 Oct 24	211.33000 -1.60	213.46	211.04	211.97	498,222
21 Oct 24	212.92999 -3.69	217.47	212.52	216.03	374,356
18 Oct 24	216.62000 +3.07	217.24	213.09	214.11	324,734
17 Oct 24	213.55000 +0.18	214.32	212.22	214.32	359,623
16 Oct 24	213.37000 -0.39	216.09	213.13	214.81	323,442
15 Oct 24	213.75999 -0.81	216.13	213.31	213.31	280,303
14 Oct 24	214.57001 +0.94	215.55	212.73	214.05	263,953
11 Oct 24	213.63000 +3.16	215.50	212.72	213.00	284,012
10 Oct 24	210.47000 -1.65	212.26	209.31	210.84	294,051
09 Oct 24	212.12000 +3.26	212.68	208.39	208.66	237,514
08 Oct 24	208.86000 +0.09	209.79	205.86	208.20	311,040
07 Oct 24	208.77000 -1.23	210.29	208.31	210.00	332,687
04 Oct 24	210.00000 +3.81	210.34	208.09	208.75	298,977
03 Oct 24	206.19000 +0.29	207.87	203.05	205.00	410,805
02 Oct 24	205.89999 -3.47	209.28	205.51	208.86	537,618
01 Oct 24	209.37000 -0.36	211.00	207.55	209.80	730,890
30 Sep 24	209.73000 +0.63	211.12	208.70	208.77	480,769
27 Sep 24	209.10001 +3.65	209.74	205.51	206.72	269,830
26 Sep 24	205.45000 +0.82	206.69	200.31	205.00	499,457
25 Sep 24	204.63000 -5.14	209.36	203.74	209.36	495,983
24 Sep 24	209.77000 +1.75	210.14	207.23	208.46	412,760
23 Sep 24	208.02000 +0.91	209.38	206.83	208.12	338,482
20 Sep 24	207.11000 +1.10	208.65	204.56	206.42	788,373
19 Sep 24	206.00999 +3.56	207.16	203.30	206.89	324,086
18 Sep 24	202.45000 -0.35	205.40	201.65	202.80	276,044
17 Sep 24	202.80000 +3.38	203.81	200.13	200.60	409,942
16 Sep 24	199.42000 +0.71	200.61	198.81	199.52	391,836
13 Sep 24	198.71001 +4.98	201.04	194.57	194.57	370,859
12 Sep 24	193.73000 +1.73	194.10	190.27	191.90	308,011
11 Sep 24	192.00000 -1.14	193.60	188.96	193.44	285,539
10 Sep 24	193.14000 +0.61	193.47	188.14	192.90	325,682
09 Sep 24	192.53000 +6.18	193.84	189.67	190.03	442,896
06 Sep 24	186.35001 -1.38	189.01	185.80	187.61	426,530
05 Sep 24	187.73000 -0.58	189.85	185.98	189.12	326,745
04 Sep 24	188.31000 -0.25	190.05	187.66	188.03	345,968
03 Sep 24	188.56000 -2.46	191.03	187.86	190.18	326,242
30 Aug 24	191.02000 +0.40	192.48	189.01	191.10	277,385
29 Aug 24	190.62000 +3.45	191.29	187.49	188.56	291,598
28 Aug 24	187.17000 -0.25	188.63	186.34	186.82	438,708
27 Aug 24	187.42000 +0.17	188.79	186.32	187.18	274,859
26 Aug 24	187.25000 +1.68	189.14	186.24	187.03	216,835
23 Aug 24	185.57001 +3.62	186.06	183.00	183.31	259,348
22 Aug 24	181.95000 +0.48	183.24	181.32	182.22	212,012
21 Aug 24	181.47000 +1.61	182.30	179.11	180.94	204,982
20 Aug 24	179.86000 -0.82	181.33	179.46	180.20	171,935
19 Aug 24	180.67999 +2.35	180.99	178.39	179.13	226,681
16 Aug 24	178.33000 +0.17	179.58	177.42	177.84	319,835
15 Aug 24	178.16000 +3.27	179.54	176.53	177.60	305,947
14 Aug 24	174.89000 -2.23	177.75	174.36	177.75	258,469
13 Aug 24	177.12000 +4.22	177.38	172.98	173.56	271,646
12 Aug 24	172.89999 -2.51	176.77	172.26	176.18	240,121
09 Aug 24	175.41000 +1.39	175.83	171.17	174.38	228,032
08 Aug 24	174.02000 +4.83	174.41	169.25	170.81	288,648
07 Aug 24	169.19000 +1.18	172.54	169.02	170.27	362,838
06 Aug 24	168.00999 -2.02	172.66	167.58	170.42	352,536
05 Aug 24	170.03000 -3.36	170.96	165.51	167.57	716,248
02 Aug 24	173.39000 -6.78	176.58	169.93	176.02	485,186
01 Aug 24	180.17000 -3.28	184.92	179.06	183.57	374,823
31 Jul 24	183.45000 -0.74	186.00	182.65	184.92	357,355
30 Jul 24	184.19000 -2.44	189.38	184.15	187.32	375,696
29 Jul 24	186.63000 +6.19	188.91	182.69	183.20	560,436
26 Jul 24	180.44000 +8.31	183.15	174.60	175.29	521,344
25 Jul 24	172.13000 -6.66	178.79	169.34	178.65	886,117
24 Jul 24	178.78999 -6.79	185.65	178.78	184.97	445,454
23 Jul 24	185.58000 +1.19	187.39	182.69	183.65	375,734
22 Jul 24	184.39000 -0.24	186.67	182.95	185.25	455,970
19 Jul 24	184.63000 -0.68	186.23	183.18	185.42	516,950
18 Jul 24	185.31000 -4.27	192.21	184.47	188.81	272,849
17 Jul 24	189.58000 -0.26	191.87	188.34	189.27	261,274
16 Jul 24	189.84000 +4.80	190.58	185.02	185.02	398,206
15 Jul 24	185.03999 +1.91	186.73	183.64	183.64	384,196
12 Jul 24	183.13000 +0.86	184.99	181.94	183.33	264,368
11 Jul 24	182.27000 +5.31	182.99	177.96	178.02	364,567
10 Jul 24	176.96001 -1.08	178.86	174.00	177.68	253,260
09 Jul 24	178.03999 -0.83	180.82	177.47	178.30	354,180
08 Jul 24	178.87000 +1.34	180.15	177.66	177.73	363,274
05 Jul 24	177.53000 +0.83	177.65	175.84	176.36	404,935
03 Jul 24	176.70000 -2.29	179.85	176.46	179.38	264,677
02 Jul 24	178.99001 +3.53	179.30	174.74	175.51	567,944
01 Jul 24	175.46001 -1.68	179.66	174.14	177.69	481,857
28 Jun 24	177.14000 +2.71	177.64	174.24	175.59	976,215
27 Jun 24	174.42999 +0.15	174.62	172.18	174.20	351,776
26 Jun 24	174.28000 -0.68	174.77	171.40	174.09	297,458
25 Jun 24	174.96001 -1.32	175.64	172.84	175.64	358,822
24 Jun 24	176.28000 +2.45	177.56	173.30	173.30	414,738
21 Jun 24	173.83000 +3.86	174.85	170.01	171.16	678,651
20 Jun 24	169.97000 +0.57	170.02	167.75	169.24	381,812
18 Jun 24	169.39999 -1.27	171.09	168.43	170.69	338,717
17 Jun 24	170.67000 +1.20	170.73	165.83	168.81	435,657
14 Jun 24	169.47000 -3.38	171.93	168.39	171.03	286,160
13 Jun 24	172.85001 -4.48	178.77	171.64	176.60	243,101
12 Jun 24	177.33000 -0.82	180.80	176.54	180.80	246,118
11 Jun 24	178.14999 -3.05	180.66	176.98	180.65	252,585
10 Jun 24	181.20000 +0.03	181.67	178.73	179.79	211,223
07 Jun 24	181.17000 -0.79	182.40	179.80	181.22	172,637
06 Jun 24	181.96001 -0.20	183.14	180.79	181.21	192,231
05 Jun 24	182.16000 -0.73	183.23	178.04	182.11	355,371
04 Jun 24	182.89000 -1.95	184.31	182.34	183.19	262,148
03 Jun 24	184.84000 -2.48	187.31	184.12	187.31	307,703
31 May 24	187.32001 +3.25	187.48	183.79	184.79	333,235
30 May 24	184.07001 +1.81	184.93	181.80	182.00	291,111
29 May 24	182.25999 -2.46	185.17	181.87	182.81	322,567
28 May 24	184.72000 -3.04	189.75	183.60	187.63	303,404
24 May 24	187.75999 -0.81	189.25	186.97	188.58	334,743
23 May 24	188.57001 -6.31	195.00	188.03	195.00	269,441
22 May 24	194.88000 +2.36	194.92	190.86	192.02	497,452
21 May 24	192.52000 -1.57	194.34	191.73	194.00	307,736
20 May 24	194.09000 -4.12	198.37	193.11	197.97	545,662
17 May 24	198.21001 -5.30	204.73	197.62	203.78	368,907
16 May 24	203.50999 -0.14	205.74	202.03	203.48	292,694
15 May 24	203.64999 +0.48	205.42	202.30	203.90	341,946
14 May 24	203.17000 -3.00	207.49	202.47	206.35	486,382
13 May 24	206.17000 -0.50	210.54	205.38	207.75	495,221
10 May 24	206.67000 -1.70	211.06	205.85	209.43	335,801
09 May 24	208.37000 -1.63	211.42	207.42	209.90	289,446
08 May 24	210.00000 -1.66	212.30	209.54	211.11	206,295
07 May 24	211.66000 +2.27	212.37	209.14	209.47	433,786
06 May 24	209.39000 -1.91	214.21	209.04	212.87	444,056
03 May 24	211.30000 +0.53	214.12	210.84	213.59	203,812
02 May 24	210.77000 +1.36	212.27	208.94	211.63	241,184
01 May 24	209.41000 -1.85	212.79	208.97	211.34	316,339
30 Apr 24	211.25999 -7.44	217.42	211.20	216.88	395,784
29 Apr 24	218.70000 +2.12	220.32	215.51	215.51	364,413
26 Apr 24	216.58000 +1.55	218.73	215.41	215.77	427,401
25 Apr 24	215.03000 -18.28	221.64	212.00	221.64	762,154
24 Apr 24	233.31000 -0.71	235.20	231.93	233.94	411,150
23 Apr 24	234.02000 +3.38	235.05	229.14	230.87	219,187
22 Apr 24	230.64000 +0.16	233.28	229.48	231.34	274,255
19 Apr 24	230.48000 +0.58	231.93	228.48	230.54	219,005
18 Apr 24	229.89999 +0.03	232.44	229.23	230.21	222,419
17 Apr 24	229.87000 -3.65	235.65	229.41	235.65	256,396
16 Apr 24	233.52000 +0.58	235.83	232.41	233.16	180,723
15 Apr 24	232.94000 -2.94	239.30	232.55	239.08	173,566
12 Apr 24	235.88000 -4.22	241.77	234.66	239.66	258,492
11 Apr 24	240.10001 -0.48	241.05	237.80	240.64	291,734
10 Apr 24	240.58000 +0.71	241.01	235.42	235.42	261,384
09 Apr 24	239.87000 -0.35	241.70	237.72	240.45	191,363
08 Apr 24	240.22000 +0.64	241.84	239.80	241.17	359,424
05 Apr 24	239.58000 +1.75	242.44	238.34	238.55	323,405
04 Apr 24	237.83000 -4.39	244.04	235.02	244.04	245,528
03 Apr 24	242.22000 +3.76	243.19	238.06	238.72	302,963
02 Apr 24	238.46001 +1.15	238.54	234.89	235.53	210,278
01 Apr 24	237.31000 -0.22	238.12	234.13	236.01	215,894
28 Mar 24	237.53000 +3.65	238.79	234.30	234.60	192,012
27 Mar 24	233.88000 -2.53	238.12	231.89	238.12	242,481
26 Mar 24	236.41000 +2.06	237.52	233.98	235.39	260,120
25 Mar 24	234.35001 +0.49	235.43	232.93	233.46	105,782
22 Mar 24	233.86000 -2.92	236.50	233.68	236.17	131,681
21 Mar 24	236.78000 +0.79	239.18	236.10	236.87	148,047
20 Mar 24	235.99001 +1.25	236.16	232.90	235.00	149,301
19 Mar 24	234.74001 +1.46	235.24	232.69	233.24	186,300
18 Mar 24	233.28000 +1.08	234.44	230.50	232.23	180,102
15 Mar 24	232.20000 -1.75	235.57	231.33	231.33	401,442
14 Mar 24	233.95000 +0.56	235.25	232.30	233.88	182,638
13 Mar 24	233.39000 +0.82	235.58	232.56	232.79	189,325
12 Mar 24	232.57001 +2.10	234.07	230.43	231.57	254,212
11 Mar 24	230.47000 +1.63	230.74	226.59	228.02	282,775
08 Mar 24	228.84000 -0.25	232.76	228.59	229.60	270,151
07 Mar 24	229.09000 +3.44	229.78	226.14	227.29	303,454
06 Mar 24	225.64999 +1.71	228.79	224.87	225.99	336,597
05 Mar 24	223.94000 +1.96	225.28	220.51	220.51	388,693
04 Mar 24	221.98000 +1.86	224.50	221.29	221.29	260,380
01 Mar 24	220.12000 +0.39	222.38	219.28	220.38	277,246
29 Feb 24	219.73000 +1.40	220.98	218.51	219.59	326,837
28 Feb 24	218.33000 -2.10	220.87	218.16	219.41	242,179
27 Feb 24	220.42999 -1.00	221.85	219.25	221.43	190,526
26 Feb 24	221.42999 -0.69	224.17	221.02	221.02	195,377
23 Feb 24	222.12000 +1.81	223.14	219.63	221.08	180,282
22 Feb 24	220.31000 -0.73	223.12	219.61	222.44	227,992
21 Feb 24	221.03999 +0.64	221.51	218.95	219.70	293,543
20 Feb 24	220.39999 -0.88	220.75	217.38	218.49	283,264
16 Feb 24	221.28000 -2.86	224.61	220.93	224.61	313,576
15 Feb 24	224.14000 +8.37	224.25	217.43	218.90	429,426
14 Feb 24	215.77000 +4.83	216.05	211.99	212.95	275,516
13 Feb 24	210.94000 +0.59	212.64	204.83	206.58	390,772
12 Feb 24	210.35001 -1.79	211.74	208.38	211.73	399,731
09 Feb 24	212.14000 +5.11	213.14	207.07	207.07	492,464
08 Feb 24	207.03000 +4.65	213.61	201.37	202.38	1,036,465
07 Feb 24	202.38000 +2.91	204.08	197.38	200.00	531,533
06 Feb 24	199.47000 +0.68	200.16	192.09	198.28	660,405
05 Feb 24	198.78999 -8.46	205.16	198.75	205.16	578,469
02 Feb 24	207.25000 +0.95	209.75	204.35	204.35	215,888
01 Feb 24	206.30000 +1.91	206.67	203.03	205.25	276,992
31 Jan 24	204.39000 -5.20	210.95	204.22	209.69	210,291
30 Jan 24	209.59000 -0.10	210.77	208.26	208.34	354,138
29 Jan 24	209.69000 +2.51	209.83	206.30	206.30	276,176
26 Jan 24	207.17999 +0.80	208.30	205.90	206.73	227,941
25 Jan 24	206.38000 +2.71	206.54	204.29	205.00	202,762
24 Jan 24	203.67000 +1.11	204.47	201.00	204.00	329,395
23 Jan 24	202.56000 -1.37	205.45	201.61	204.69	313,977
22 Jan 24	203.92999 +2.38	205.87	201.86	203.00	317,995
19 Jan 24	201.55000 +3.52	201.89	197.66	198.87	256,535
18 Jan 24	198.03000 +1.96	198.63	194.88	197.36	310,939
17 Jan 24	196.07001 -2.31	197.17	194.00	195.46	435,058
16 Jan 24	198.38000 +0.36	198.49	195.51	196.19	204,973
12 Jan 24	198.02000 -0.29	200.38	197.34	199.88	244,656
11 Jan 24	198.31000 +0.44	198.82	196.55	198.15	244,650
10 Jan 24	197.87000 -0.70	199.75	196.31	198.90	270,659
09 Jan 24	198.57001 -1.22	199.92	197.90	198.57	225,076
08 Jan 24	199.78999 +1.88	200.16	196.77	198.34	335,650
05 Jan 24	197.91000 +1.35	200.79	196.44	196.84	365,096
04 Jan 24	196.56000 +2.16	196.91	193.12	193.91	613,594
03 Jan 24	194.39999 -0.97	195.99	191.45	193.17	350,715
02 Jan 24	195.37000 +0.82	195.59	193.61	193.68	263,921
29 Dec 23	194.55000 -1.94	197.66	194.40	195.98	222,523
28 Dec 23	196.49001 +0.04	197.80	195.71	195.71	114,249
27 Dec 23	196.45000 +1.07	197.67	193.87	195.83	146,597
26 Dec 23	195.38000 +0.65	196.23	194.31	195.07	112,446
22 Dec 23	194.73000 +0.60	196.35	194.03	194.34	147,932
21 Dec 23	194.13000 +4.22	194.62	189.44	190.91	343,819
20 Dec 23	189.91000 -3.25	195.25	189.82	192.61	366,541
19 Dec 23	193.16000 +2.89	194.57	190.93	191.63	281,757
18 Dec 23	190.27000 +1.75	190.92	187.47	189.62	195,439
15 Dec 23	188.52000 -1.35	191.69	187.42	189.05	465,961
14 Dec 23	189.87000 +6.32	190.25	185.58	185.58	475,942
13 Dec 23	183.55000 +4.61	183.63	178.42	179.04	199,703
12 Dec 23	178.94000 -1.91	181.97	178.16	180.77	209,063
11 Dec 23	180.85001 +0.42	183.14	180.05	180.38	236,178
08 Dec 23	180.42999 +2.86	180.85	176.14	177.53	428,445
07 Dec 23	177.57001 +0.36	178.56	176.40	177.44	198,106
06 Dec 23	177.21001 -2.89	183.41	176.72	183.41	281,783
05 Dec 23	180.10001 -0.93	180.85	178.60	180.12	257,287
04 Dec 23	181.03000 -0.84	183.98	180.28	180.67	262,478
01 Dec 23	181.87000 +5.29	182.02	176.68	176.68	230,867
30 Nov 23	176.58000 +1.27	177.81	174.97	175.60	553,422
29 Nov 23	175.31000 -0.37	179.24	175.02	176.77	289,136
28 Nov 23	175.67999 +0.84	176.70	173.30	174.76	218,553
27 Nov 23	174.84000 -0.64	175.34	173.10	174.69	262,504
24 Nov 23	175.48000 +1.90	176.23	173.66	173.68	166,309
22 Nov 23	173.58000 +0.20	175.48	173.05	173.79	309,184
21 Nov 23	173.38000 -1.83	175.41	173.24	174.66	309,880
20 Nov 23	175.21001 +0.83	175.93	174.26	175.01	298,639
17 Nov 23	174.38000 +1.66	175.69	173.31	174.39	355,279
16 Nov 23	172.72000 -5.65	177.82	170.95	177.53	519,971
15 Nov 23	178.37000 +2.94	180.44	175.29	175.45	258,260
14 Nov 23	175.42999 +3.75	177.70	172.26	175.13	266,641
13 Nov 23	171.67999 +0.03	172.66	170.39	171.01	192,589
10 Nov 23	171.64999 +2.60	171.71	168.72	170.03	335,154
09 Nov 23	169.05000 -2.58	172.12	168.16	172.12	388,422
08 Nov 23	171.63000 -0.79	173.17	169.89	171.55	416,403
07 Nov 23	172.42000 -0.31	174.45	171.57	171.99	339,395
06 Nov 23	172.73000 -2.58	177.12	171.96	176.11	305,114
03 Nov 23	175.31000 +3.21	177.71	174.87	174.87	372,518
02 Nov 23	172.10001 +2.99	172.87	170.74	170.92	232,212
01 Nov 23	169.11000 +2.63	170.31	165.88	166.42	403,991
31 Oct 23	166.48000 +2.91	168.55	162.97	163.41	451,856
30 Oct 23	163.57001 +0.25	165.52	161.95	164.25	440,777
27 Oct 23	163.32001 -2.77	168.12	162.49	167.00	547,357
26 Oct 23	166.09000 -14.36	185.41	163.77	185.41	953,798
25 Oct 23	180.45000 -6.38	185.06	179.39	185.06	490,974
24 Oct 23	186.83000 +1.99	188.48	185.27	186.26	214,297
23 Oct 23	184.84000 -2.90	187.59	184.42	186.23	247,641
20 Oct 23	187.74001 -3.13	190.64	187.10	189.01	207,119
19 Oct 23	190.87000 -1.40	195.22	190.01	191.85	340,550
18 Oct 23	192.27000 -2.80	193.73	190.69	193.73	218,374
17 Oct 23	195.07001 +3.86	196.55	192.52	192.72	377,150
16 Oct 23	191.21001 +2.46	193.09	189.13	190.90	211,672
13 Oct 23	188.75000 +0.91	190.14	187.56	188.42	297,243
12 Oct 23	187.84000 -3.05	192.02	186.20	191.79	197,302
11 Oct 23	190.89000 -1.04	193.98	189.08	192.49	277,838
10 Oct 23	191.92999 +4.21	192.90	188.27	188.27	301,440
09 Oct 23	187.72000 +3.71	190.30	182.72	182.72	444,305
06 Oct 23	184.00999 +2.01	186.24	180.28	181.97	197,355
05 Oct 23	182.00000 +0.17	182.72	179.01	180.97	354,337
04 Oct 23	181.83000 -0.72	186.15	181.20	184.93	378,126
03 Oct 23	182.55000 -4.21	186.14	181.88	185.61	442,044
02 Oct 23	186.75999 -1.33	189.35	186.45	187.87	238,806
29 Sep 23	188.09000 -4.04	194.63	186.52	193.25	446,046
28 Sep 23	192.13000 -2.22	196.32	191.95	194.51	461,372
27 Sep 23	194.35001 +0.91	195.40	191.74	194.49	221,871
26 Sep 23	193.44000 -5.24	199.83	193.08	197.38	285,830
25 Sep 23	198.67999 -0.10	200.06	198.00	198.00	174,589
22 Sep 23	198.78000 +0.98	200.90	198.28	198.28	216,650
21 Sep 23	197.80000 -3.58	202.12	197.79	200.88	235,776
20 Sep 23	201.38000 -0.31	203.88	200.78	202.58	155,966
19 Sep 23	201.69000 +0.07	202.39	200.26	201.81	148,699
18 Sep 23	201.62000 +0.49	202.93	199.82	200.32	145,614
15 Sep 23	201.13000 +0.77	202.05	199.18	199.75	565,928
14 Sep 23	200.36000 +0.10	201.55	198.59	201.55	186,689
13 Sep 23	200.25999 -2.70	203.25	198.43	202.97	200,774
12 Sep 23	202.96001 +2.46	203.28	198.95	199.96	302,718
11 Sep 23	200.50000 +1.72	201.50	197.89	200.58	224,452
08 Sep 23	198.78000 +1.08	200.74	197.93	198.34	183,130
07 Sep 23	197.70000 -1.01	198.72	196.24	197.43	240,512
06 Sep 23	198.71001 -0.96	201.62	198.04	199.05	304,344
05 Sep 23	199.67000 -0.80	201.79	198.25	198.44	353,649
01 Sep 23	200.47000 +4.29	201.03	197.10	198.11	272,685
31 Aug 23	196.17999 +0.19	197.30	195.85	196.22	237,011
30 Aug 23	195.99001 +2.24	196.90	194.11	194.11	109,908
29 Aug 23	193.75000 +2.66	194.49	189.99	190.76	212,275
28 Aug 23	191.09000 +3.13	191.31	188.04	188.30	229,050
25 Aug 23	187.96001 +2.53	189.56	185.46	186.01	174,555
24 Aug 23	185.42999 -0.83	187.39	184.84	185.69	182,532
23 Aug 23	186.25999 +1.82	186.60	184.44	185.05	253,255
22 Aug 23	184.44000 +3.11	186.10	182.86	184.57	219,841
21 Aug 23	181.33000 -2.12	183.95	179.94	183.27	152,102
18 Aug 23	183.45000 +0.90	184.72	181.69	181.69	153,132
17 Aug 23	182.55000 -4.09	187.03	182.48	187.00	178,929
16 Aug 23	186.64000 -2.06	189.26	186.56	187.48	144,861
15 Aug 23	188.70000 -2.79	191.71	187.74	190.06	217,359
14 Aug 23	191.49001 -1.16	193.16	190.32	192.57	292,729
11 Aug 23	192.64999 -2.60	195.11	192.54	193.82	164,918
10 Aug 23	195.25000 +2.05	198.15	193.95	194.47	277,965
09 Aug 23	193.20000 +1.19	195.95	192.11	192.95	157,008
08 Aug 23	192.00999 -2.55	193.23	190.45	192.00	169,439
07 Aug 23	194.56000 +2.10	194.90	192.76	193.60	171,293
04 Aug 23	192.46001 -0.62	195.16	191.27	192.74	147,645
03 Aug 23	193.08000 +3.43	194.31	188.42	188.69	424,940
02 Aug 23	189.64999 -2.28	191.35	187.45	189.64	201,506
01 Aug 23	191.92999 +2.58	192.40	187.94	188.66	202,357
31 Jul 23	189.35001 +0.95	189.77	186.73	189.77	406,538
28 Jul 23	188.39999 -2.65	194.75	187.85	194.75	319,769
27 Jul 23	191.05000 -5.78	198.76	190.46	195.40	402,731
26 Jul 23	196.83000 -0.47	198.40	195.04	195.68	289,660
25 Jul 23	197.30000 +1.88	198.26	194.26	195.23	286,786
24 Jul 23	195.42000 -0.61	197.22	194.20	195.83	256,494
21 Jul 23	196.03000 +0.78	198.43	194.27	196.62	317,898
20 Jul 23	195.25000 -0.12	196.47	192.90	195.24	221,731
19 Jul 23	195.37000 -0.24	196.09	193.98	195.72	224,271
18 Jul 23	195.61000 +2.72	195.75	192.19	192.91	169,350
17 Jul 23	192.89000 -0.77	194.16	192.34	192.35	180,154
14 Jul 23	193.66000 -1.87	196.56	192.24	196.56	269,278
13 Jul 23	195.53000 +4.93	197.50	190.60	191.27	321,934
12 Jul 23	190.60001 +0.43	193.31	190.16	192.47	203,314
11 Jul 23	190.17000 +2.69	190.82	186.79	187.68	294,226
10 Jul 23	187.48000 +2.51	188.31	183.83	183.95	278,427
07 Jul 23	184.97000 +1.49	186.09	181.86	182.32	273,031
06 Jul 23	183.48000 -0.12	183.79	178.63	181.53	340,363
05 Jul 23	183.60001 +0.50	184.30	180.61	181.60	259,160
03 Jul 23	183.10001 +1.03	183.45	180.99	181.30	163,763
30 Jun 23	182.07001 +1.83	183.51	181.18	182.09	376,328
29 Jun 23	180.24001 +2.20	181.42	177.56	179.20	213,447
28 Jun 23	178.03999 +0.47	178.68	176.18	177.51	307,667
27 Jun 23	177.57001 +4.73	177.68	173.32	173.79	308,090
26 Jun 23	172.84000 +0.62	174.51	171.40	171.40	249,319
23 Jun 23	172.22000 -0.78	172.52	169.57	170.75	521,218
22 Jun 23	173.00000 -1.82	174.60	171.72	173.85	267,525
21 Jun 23	174.82001 -0.28	176.23	173.05	174.24	260,382
20 Jun 23	175.10001 -1.43	177.06	172.24	173.96	290,815
16 Jun 23	176.53000 -3.51	180.06	175.57	180.06	944,186
15 Jun 23	180.03999 +6.14	180.10	172.90	173.74	331,524
14 Jun 23	173.89999 -3.00	179.61	172.81	177.88	353,460
13 Jun 23	176.89999 +1.54	178.04	175.43	175.85	294,837
12 Jun 23	175.36000 -5.15	181.57	175.12	179.86	285,908
09 Jun 23	180.50999 +2.06	181.47	178.01	178.92	356,863
08 Jun 23	178.45000 -2.94	182.34	176.96	181.06	294,643
07 Jun 23	181.39000 +0.90	183.04	178.30	181.18	302,997
06 Jun 23	180.49001 +6.70	181.48	173.77	173.77	347,808
05 Jun 23	173.78999 -2.59	175.23	170.37	174.72	277,153
02 Jun 23	176.38000 +7.03	176.70	171.35	172.25	255,662
01 Jun 23	169.35001 +3.50	169.96	166.38	166.38	217,922
31 May 23	165.85001 -1.15	166.25	162.03	166.00	607,369
30 May 23	167.00000 -2.30	170.36	164.81	169.61	456,559
26 May 23	169.30000 +1.61	171.01	167.78	168.34	185,666
25 May 23	167.69000 -1.74	169.50	167.27	169.50	310,159
24 May 23	169.42999 -5.44	174.06	168.76	173.88	295,471
23 May 23	174.87000 -4.47	179.57	174.28	178.38	223,148
22 May 23	179.34000 +1.51	179.67	177.37	177.99	182,104
19 May 23	177.83000 -1.22	181.03	176.96	179.99	189,473
18 May 23	179.05000 +1.81	179.21	176.12	176.81	171,862
17 May 23	177.24001 +4.65	179.67	173.08	173.79	244,790
16 May 23	172.59000 -3.00	175.58	172.58	174.97	168,754
15 May 23	175.59000 +1.93	177.44	174.11	174.11	180,312
12 May 23	173.66000 -0.73	175.77	172.93	175.25	216,865
11 May 23	174.39000 +0.25	174.72	172.80	173.07	191,004
10 May 23	174.14000 -2.27	178.90	173.65	178.57	374,226
09 May 23	176.41000 -0.01	176.67	174.62	175.40	283,475
08 May 23	176.42000 +0.81	176.89	174.91	176.89	271,612
05 May 23	175.61000 +6.16	175.74	173.03	173.03	363,578
04 May 23	169.45000 +2.29	169.66	165.17	167.05	408,687
03 May 23	167.16000 -0.29	171.73	166.74	167.79	494,754
02 May 23	167.45000 -6.61	172.75	164.75	172.47	511,328
01 May 23	174.06000 -3.29	177.98	172.74	176.20	339,477
28 Apr 23	177.35001 +4.06	181.55	173.00	173.35	506,943
27 Apr 23	173.28999 -1.10	178.33	172.48	172.85	471,203
26 Apr 23	174.39000 -1.81	179.41	173.62	175.20	304,137
25 Apr 23	176.20000 -5.93	180.05	175.77	179.20	332,749
24 Apr 23	182.13000 +2.06	183.63	179.24	180.30	336,409
21 Apr 23	180.07001 -4.43	184.15	178.83	184.15	640,291
20 Apr 23	184.50000 -2.49	188.34	184.12	185.34	241,973
19 Apr 23	186.99001 -4.40	190.68	184.33	190.42	259,120
18 Apr 23	191.39000 +0.48	191.93	189.97	191.47	202,233
17 Apr 23	190.91000 +2.32	190.96	188.24	189.05	288,501
14 Apr 23	188.59000 +1.54	189.61	186.43	187.58	265,193
13 Apr 23	187.05000 +3.72	188.21	183.31	184.32	213,447
12 Apr 23	183.33000 +0.21	185.99	183.31	184.68	230,287
11 Apr 23	183.12000 +2.98	183.76	180.28	181.41	239,992
10 Apr 23	180.14000 +0.35	181.40	179.32	179.32	144,167
06 Apr 23	179.78999 -1.51	181.30	178.46	181.30	183,154
05 Apr 23	181.30000 -0.10	182.31	178.84	180.55	333,383
04 Apr 23	181.39999 -3.32	185.36	180.08	185.36	245,127
03 Apr 23	184.72000 +0.83	186.34	182.79	183.94	349,963
31 Mar 23	183.89000 +4.97	184.32	180.25	180.25	307,068
30 Mar 23	178.92000 +0.71	181.86	177.95	180.07	188,795
29 Mar 23	178.21001 +3.33	179.00	175.89	176.89	215,168
28 Mar 23	174.88000 +2.13	175.46	170.56	172.31	329,712
27 Mar 23	172.75000 +4.14	173.96	169.40	170.90	467,147
24 Mar 23	168.61000 +0.00	168.72	163.28	165.66	405,847
23 Mar 23	168.61000 -2.18	174.19	167.68	170.73	250,518
22 Mar 23	170.78999 -6.54	177.31	170.75	177.23	311,370
21 Mar 23	177.33000 +5.34	177.98	174.01	176.05	466,916
20 Mar 23	171.99001 +2.74	174.72	170.45	170.94	326,888
17 Mar 23	169.25000 -4.94	173.67	168.35	173.67	613,885
16 Mar 23	174.19000 +0.63	174.81	168.83	170.01	388,646
15 Mar 23	173.56000 -3.28	173.72	168.75	170.78	353,147
14 Mar 23	176.84000 +5.90	179.71	174.61	175.31	338,781
13 Mar 23	170.94000 -9.09	176.94	169.47	176.94	687,846
10 Mar 23	180.03000 -5.25	185.31	179.37	184.80	363,417
09 Mar 23	185.28000 -5.38	193.86	185.25	191.12	256,667
08 Mar 23	190.66000 -0.49	193.18	189.55	190.32	196,025
07 Mar 23	191.14999 -2.43	195.57	190.61	194.00	256,421
06 Mar 23	193.58000 -2.70	198.22	193.31	196.57	207,916
03 Mar 23	196.28000 +1.90	197.08	192.97	194.79	190,772
02 Mar 23	194.38000 +0.60	194.62	192.37	192.83	177,880
01 Mar 23	193.78000 +0.97	193.89	191.40	191.87	225,211
28 Feb 23	192.81000 +2.36	194.26	190.52	190.52	410,630
27 Feb 23	190.45000 +0.65	193.57	190.18	191.44	196,989
24 Feb 23	189.80000 -1.75	190.26	186.23	188.56	215,361
23 Feb 23	191.55000 +2.47	192.06	188.60	190.46	314,403
22 Feb 23	189.08000 +0.27	191.13	187.69	190.05	546,575
21 Feb 23	188.81000 -3.38	191.59	187.79	189.98	247,485
17 Feb 23	192.19000 -4.87	195.64	191.48	194.58	296,036
16 Feb 23	197.06000 -0.94	199.68	195.34	195.62	290,479
15 Feb 23	198.00000 -0.91	199.63	196.06	196.95	463,479
14 Feb 23	198.91000 -1.04	201.47	195.33	197.00	397,790
13 Feb 23	199.95000 -1.32	202.76	197.68	201.99	431,557
10 Feb 23	201.27000 +1.50	203.54	196.54	201.00	501,517
09 Feb 23	199.77000 +13.18	204.05	191.75	192.00	970,546
08 Feb 23	186.59000 -2.67	189.70	185.44	187.67	615,809
07 Feb 23	189.25999 +5.89	189.77	182.03	182.98	320,182
06 Feb 23	183.37000 -5.04	187.53	182.82	187.04	276,224
03 Feb 23	188.41000 -2.18	191.01	187.14	188.21	339,183
02 Feb 23	190.59000 +0.27	194.05	189.27	192.29	306,003
01 Feb 23	190.32001 +5.35	191.26	184.29	184.97	336,767
31 Jan 23	184.97000 +4.67	185.09	180.06	181.56	298,112
30 Jan 23	180.30000 -1.57	181.83	178.11	179.65	249,461
27 Jan 23	181.87000 -0.14	183.70	180.70	181.33	146,138
26 Jan 23	182.00999 +1.38	183.33	179.75	181.90	250,473
25 Jan 23	180.63000 -0.51	181.34	177.23	178.73	183,747
24 Jan 23	181.14000 +0.69	183.49	179.93	180.15	337,464
23 Jan 23	180.45000 +3.37	180.94	175.86	176.78	293,281
20 Jan 23	177.08000 +2.15	177.77	175.39	176.87	275,035
19 Jan 23	174.92999 -0.02	175.23	172.28	173.04	181,650
18 Jan 23	174.95000 -2.07	179.38	174.81	177.54	308,847
17 Jan 23	177.02000 +0.48	178.95	174.39	176.89	244,726
13 Jan 23	176.53999 -0.68	177.15	172.57	174.61	255,927
12 Jan 23	177.22000 +1.26	177.69	174.18	177.69	211,641
11 Jan 23	175.96001 +4.21	176.20	170.29	172.40	293,126
10 Jan 23	171.75000 +1.75	171.78	168.99	168.99	286,682
09 Jan 23	170.00000 +2.67	172.74	168.52	169.01	251,731
06 Jan 23	167.33000 +6.53	167.53	160.66	162.92	683,147
05 Jan 23	160.80000 -2.22	163.05	160.55	161.62	411,850
04 Jan 23	163.02000 +1.08	165.52	161.28	163.62	364,583
03 Jan 23	161.94000 -1.71	168.01	161.15	165.68	279,033
30 Dec 22	163.64999 +0.23	164.96	161.25	161.87	333,146
29 Dec 22	163.42000 +4.92	164.19	159.09	159.69	186,357
28 Dec 22	158.50000 -3.90	163.72	157.88	162.07	298,022
27 Dec 22	162.39999 +0.50	163.57	160.88	161.20	197,939
23 Dec 22	161.89999 +3.04	162.38	158.51	158.56	180,751
22 Dec 22	158.86000 -4.83	163.55	157.04	162.29	271,403
21 Dec 22	163.69000 +2.94	165.10	161.77	162.04	274,937
20 Dec 22	160.75000 +2.64	161.65	157.43	157.46	304,692
19 Dec 22	158.11000 -3.18	161.86	157.75	161.85	305,110
16 Dec 22	161.28999 -2.09	164.60	158.77	161.87	1,249,198
15 Dec 22	163.38000 -4.41	167.11	160.33	165.24	354,170
14 Dec 22	167.78999 +1.03	169.48	165.61	166.33	265,149
13 Dec 22	166.75999 +1.04	171.71	165.28	171.00	262,040
12 Dec 22	165.72000 +6.71	167.08	159.29	159.81	343,532
09 Dec 22	159.00999 -0.53	161.79	158.36	158.36	336,643
08 Dec 22	159.53999 -1.92	164.65	158.73	163.49	370,337
07 Dec 22	161.46001 +0.84	161.75	158.95	160.62	322,219
06 Dec 22	160.62000 -5.36	165.53	157.52	165.40	421,919
05 Dec 22	165.98000 -5.30	169.37	164.43	169.07	548,794
02 Dec 22	171.28000 +0.00	172.73	168.62	168.62	317,364
01 Dec 22	171.28000 +2.14	172.57	169.24	170.18	366,975
30 Nov 22	169.14000 +5.18	170.71	163.92	163.92	506,235
29 Nov 22	163.96001 +4.21	165.27	159.11	159.11	327,185
28 Nov 22	159.75000 -4.26	162.01	159.58	161.62	306,146
25 Nov 22	164.00999 +1.61	165.14	161.36	162.47	109,201
23 Nov 22	162.39999 +0.91	162.58	159.99	160.12	208,357
22 Nov 22	161.49001 +5.26	162.82	156.57	157.61	345,646
21 Nov 22	156.23000 -0.91	156.95	152.32	155.89	358,909
18 Nov 22	157.14000 +0.59	160.78	154.13	158.89	308,632
17 Nov 22	156.55000 -2.94	158.75	155.57	156.00	233,580
16 Nov 22	159.49001 -3.76	161.38	157.00	161.38	361,616
15 Nov 22	163.25000 +3.12	164.90	161.65	163.63	390,543
14 Nov 22	160.13000 -6.29	164.69	159.90	164.01	376,003
11 Nov 22	166.42000 +0.96	168.93	164.55	166.22	304,199
10 Nov 22	165.46001 +12.66	165.67	160.52	160.52	388,148
09 Nov 22	152.80000 -5.78	157.00	152.79	156.75	320,905
08 Nov 22	158.58000 +1.72	164.22	156.09	157.00	395,443
07 Nov 22	156.86000 +20.34	157.44	152.12	156.81	239,329
14 Oct 22	136.52000 -1.76	140.87	135.95	139.45	247,698
13 Oct 22	138.28000 +3.95	139.27	129.47	130.05	355,155
12 Oct 22	134.33000 -1.24	136.05	133.13	135.66	293,219
11 Oct 22	135.57001 -2.56	137.92	134.39	137.31	363,757
10 Oct 22	138.13000 -5.68	144.38	138.13	143.32	339,973
07 Oct 22	143.81000 -1.01	145.96	142.42	143.08	397,055
06 Oct 22	144.82001 -1.30	147.57	144.18	145.11	500,966
05 Oct 22	146.12000 +2.42	147.78	141.62	141.62	598,715
04 Oct 22	143.70000 +8.69	145.02	137.81	137.81	540,577
03 Oct 22	135.00999 +8.07	136.29	128.44	129.25	878,286
30 Sep 22	126.94000 -3.84	130.87	126.87	129.98	592,627
29 Sep 22	130.78000 +0.27	131.14	127.14	128.61	302,592
28 Sep 22	130.50999 +3.84	131.77	126.34	126.96	306,904
27 Sep 22	126.67000 -0.95	130.54	125.00	129.07	488,287
26 Sep 22	127.62000 -3.87	132.83	127.07	131.37	491,710
23 Sep 22	131.49001 -7.62	136.63	131.02	136.48	611,805
22 Sep 22	139.11000 -2.89	141.41	136.66	141.29	340,896
21 Sep 22	142.00000 -1.51	146.13	141.85	144.86	226,588
20 Sep 22	143.50999 -3.67	146.43	142.71	145.60	319,423
19 Sep 22	147.17999 +0.79	148.24	145.23	145.23	273,135
16 Sep 22	146.39000 -1.48	146.59	144.16	146.22	674,079
15 Sep 22	147.87000 -5.71	153.73	144.59	151.80	588,208
14 Sep 22	153.58000 +0.62	154.55	151.64	153.29	219,190
13 Sep 22	152.96001 -6.99	156.73	152.53	155.01	166,239
12 Sep 22	159.95000 +1.45	161.80	158.50	158.50	266,891
09 Sep 22	158.50000 +4.66	159.43	154.76	155.07	275,125
08 Sep 22	153.84000 +1.78	153.87	150.10	151.64	192,700
07 Sep 22	152.06000 -0.39	153.35	150.63	151.14	236,836
06 Sep 22	152.45000 +0.20	153.59	150.14	153.18	367,323
02 Sep 22	152.25000 -1.46	155.81	151.43	155.34	223,458
01 Sep 22	153.71001 -0.54	154.38	149.14	153.20	312,391
31 Aug 22	154.25000 -3.84	159.18	153.26	158.30	355,699
30 Aug 22	158.09000 -2.45	162.03	157.60	162.03	305,833
29 Aug 22	160.53999 +0.12	161.03	158.01	158.21	157,417
26 Aug 22	160.42000 -6.71	167.62	160.37	167.52	175,545
25 Aug 22	167.13000 -0.31	169.97	165.54	168.52	168,452
24 Aug 22	167.44000 +3.79	169.98	164.80	165.77	232,573
23 Aug 22	163.64999 +0.35	165.48	162.54	163.05	135,448
22 Aug 22	163.30000 -3.42	164.77	162.43	164.34	215,892
19 Aug 22	166.72000 -0.78	167.04	164.31	167.04	195,931
18 Aug 22	167.50000 +4.69	168.11	162.77	162.85	213,854
17 Aug 22	162.81000 -2.45	164.70	161.15	162.92	193,312
16 Aug 22	165.25999 -0.47	166.39	163.64	164.56	331,481
15 Aug 22	165.73000 -1.81	166.98	163.80	165.42	236,274
12 Aug 22	167.53999 +1.75	167.68	165.56	166.58	148,922
11 Aug 22	165.78999 -0.22	167.35	165.17	167.35	334,456
10 Aug 22	166.00999 +1.63	168.30	162.66	167.62	275,071
09 Aug 22	164.38000 -2.98	167.30	164.06	166.50	271,426
08 Aug 22	167.36000 +1.22	168.78	165.60	165.95	291,483
05 Aug 22	166.14000 -1.44	167.87	162.55	164.20	285,055
04 Aug 22	167.58000 -3.06	170.35	166.43	169.86	310,790
03 Aug 22	170.64000 +3.10	171.36	169.41	169.74	349,621
02 Aug 22	167.53999 +1.33	168.85	163.60	165.06	265,257
01 Aug 22	166.21001 +0.00	167.78	163.22	165.16	303,963
29 Jul 22	166.21001 -3.91	172.82	165.47	170.95	507,690
28 Jul 22	170.12000 -0.19	173.56	161.07	173.37	552,291
27 Jul 22	170.31000 +4.74	171.82	165.93	166.48	400,752
26 Jul 22	165.57001 -1.44	167.38	164.38	166.61	217,584
25 Jul 22	167.00999 +1.68	167.62	164.49	165.56	267,219
22 Jul 22	165.33000 -0.92	167.44	164.10	166.25	307,641
21 Jul 22	166.25000 -0.71	167.25	164.20	166.29	184,458
20 Jul 22	166.96001 +0.41	168.48	165.22	166.23	213,618
19 Jul 22	166.55000 +6.09	166.89	161.74	161.74	193,258
18 Jul 22	160.46001 +1.39	164.09	159.93	161.27	220,200
15 Jul 22	159.07001 +4.39	161.11	156.54	156.54	190,962
14 Jul 22	154.67999 -0.85	155.54	150.01	152.24	264,063
13 Jul 22	155.53000 -1.31	156.02	152.92	154.11	261,252
12 Jul 22	156.84000 -1.23	160.57	156.16	156.44	223,004
11 Jul 22	158.07001 -2.25	159.67	156.71	158.17	122,514
08 Jul 22	160.32001 +0.34	161.33	157.03	157.90	300,452
07 Jul 22	159.98000 +4.92	161.79	156.68	157.00	287,400
06 Jul 22	155.06000 -0.79	157.24	154.16	155.45	412,563
05 Jul 22	155.85001 -2.53	157.02	153.34	154.45	438,094
01 Jul 22	158.38000 +2.82	159.45	155.13	155.13	295,691
30 Jun 22	155.56000 -2.14	155.67	149.70	154.07	305,412
29 Jun 22	157.70000 +0.53	158.62	154.49	157.38	263,933
28 Jun 22	157.17000 -2.24	165.19	157.10	161.47	305,522
27 Jun 22	159.41000 -2.46	161.80	157.47	161.80	261,502
24 Jun 22	161.87000 +9.03	162.58	155.03	155.03	425,955
23 Jun 22	152.84000 -2.75	157.11	151.22	157.11	241,199
22 Jun 22	155.59000 -2.04	156.50	153.61	154.72	488,250
21 Jun 22	157.63000 +6.67	157.94	152.61	153.94	488,163
17 Jun 22	150.96001 +1.35	152.97	147.94	150.34	718,249
16 Jun 22	149.61000 -11.47	156.07	148.59	155.73	294,960
15 Jun 22	161.08000 +1.53	163.59	158.35	160.90	249,284
14 Jun 22	159.55000 +0.99	161.55	158.24	158.82	322,979
13 Jun 22	158.56000 -12.67	165.17	157.80	164.63	357,122
10 Jun 22	171.23000 -1.65	173.73	168.35	170.93	341,412
09 Jun 22	172.88000 -4.40	179.00	172.87	179.00	431,472
08 Jun 22	177.28000 +3.18	178.10	171.89	173.60	285,603
07 Jun 22	174.10001 +3.10	174.21	167.72	167.84	262,912
06 Jun 22	171.00000 +0.15	173.46	170.21	172.75	191,814
03 Jun 22	170.85001 -2.64	172.60	169.85	171.99	191,927
02 Jun 22	173.49001 +3.78	173.82	169.61	172.76	320,116
01 Jun 22	169.71001 -0.57	171.33	167.78	171.33	235,481
31 May 22	170.28000 +1.05	172.04	167.63	169.65	331,136
27 May 22	169.23000 +4.69	169.37	165.74	166.13	220,856
26 May 22	164.53999 +5.04	165.62	159.93	159.93	244,525
25 May 22	159.50000 +3.09	161.54	154.86	154.86	261,744
24 May 22	156.41000 -4.69	158.92	152.21	158.01	315,766
23 May 22	161.10001 +3.41	161.63	155.82	158.57	229,105
20 May 22	157.69000 -0.59	160.60	154.25	159.70	320,978
19 May 22	158.28000 +1.91	160.77	153.46	153.56	357,942
18 May 22	156.37000 -3.43	161.02	156.15	157.44	266,440
17 May 22	159.80000 +5.70	160.44	156.40	157.97	189,745
16 May 22	154.10001 -3.08	156.76	152.72	155.41	237,704
13 May 22	157.17999 +6.66	160.50	153.03	153.58	445,294
12 May 22	150.52000 -1.42	151.50	147.35	150.17	493,277
11 May 22	151.94000 -1.68	157.64	151.38	152.38	352,039
10 May 22	153.62000 +2.01	155.37	149.95	154.09	447,811
09 May 22	151.61000 -5.37	155.62	149.67	153.40	599,379
06 May 22	156.98000 -5.89	161.66	155.48	161.66	308,874
05 May 22	162.87000 -7.97	169.68	161.24	167.53	223,606
04 May 22	170.84000 +4.63	171.71	162.25	166.09	349,070
03 May 22	166.21001 +2.93	169.82	162.87	162.87	304,967
02 May 22	163.28000 -2.96	166.32	157.57	165.00	465,143
29 Apr 22	166.24001 +0.35	170.25	164.85	165.86	632,144
28 Apr 22	165.89000 +1.81	168.03	160.37	164.58	399,576
27 Apr 22	164.08000 +4.23	165.65	159.25	160.76	437,304
26 Apr 22	159.85001 -7.75	167.34	159.67	167.31	380,018
25 Apr 22	167.60001 +3.29	168.00	161.13	163.23	305,931
22 Apr 22	164.31000 -5.63	169.01	164.02	168.96	252,784
21 Apr 22	169.94000 -4.09	178.39	169.66	177.17	237,927
20 Apr 22	174.03000 -0.59	176.61	172.19	175.06	217,293
19 Apr 22	174.62000 +2.15	177.02	172.89	173.90	285,535
18 Apr 22	172.47000 -0.99	174.88	171.38	172.95	208,840
14 Apr 22	173.46001 +3.17	175.69	171.20	171.68	254,064
13 Apr 22	170.28999 +5.71	170.57	161.31	163.31	262,083
12 Apr 22	164.58000 -2.99	169.60	163.88	169.60	260,550
11 Apr 22	167.57001 +0.30	169.89	166.38	166.92	224,029
08 Apr 22	167.27000 +0.47	170.20	165.10	166.51	232,127
07 Apr 22	166.80000 -3.69	170.04	163.78	169.78	275,400
06 Apr 22	170.49001 -4.68	173.70	168.78	172.24	312,548
05 Apr 22	175.17000 +0.69	177.46	173.95	176.32	475,265
04 Apr 22	174.48000 +1.95	176.74	172.44	173.08	388,322
01 Apr 22	172.53000 -5.92	179.13	171.10	178.33	529,647
31 Mar 22	178.45000 +4.43	180.39	172.64	174.20	496,728
30 Mar 22	174.02000 -3.49	177.84	172.49	177.14	218,119
29 Mar 22	177.50999 +2.62	178.62	174.63	177.58	318,413
28 Mar 22	174.89000 -3.02	177.82	170.92	177.13	296,145
25 Mar 22	177.91000 -0.22	179.28	176.73	178.57	262,374
24 Mar 22	178.13000 -3.95	182.72	176.95	182.68	462,908
23 Mar 22	182.08000 +2.23	183.11	174.90	178.15	639,699
22 Mar 22	179.85001 +2.38	183.38	177.33	177.33	586,831
21 Mar 22	177.47000 +4.18	179.88	171.81	172.88	466,517
18 Mar 22	173.28999 +2.82	173.59	169.62	170.40	435,658
17 Mar 22	170.47000 -2.51	172.25	169.45	169.65	422,995
16 Mar 22	172.98000 +9.76	173.18	166.35	167.93	463,217
15 Mar 22	163.22000 +3.66	163.52	159.25	159.64	281,255
14 Mar 22	159.56000 -3.10	164.11	158.41	162.15	331,112
11 Mar 22	162.66000 -1.61	166.35	162.50	166.25	234,334
10 Mar 22	164.27000 +1.01	164.90	160.01	160.07	255,815
09 Mar 22	163.25999 -0.73	167.98	162.19	166.97	381,266
08 Mar 22	163.99001 +7.64	167.64	155.54	156.89	447,913
07 Mar 22	156.35001 -5.62	163.05	156.19	162.13	388,411
04 Mar 22	161.97000 -2.24	163.78	157.74	162.49	421,645
03 Mar 22	164.21001 -4.54	172.28	163.44	171.07	277,022
02 Mar 22	168.75000 +7.03	168.94	161.84	164.30	614,455
01 Mar 22	161.72000 -6.79	171.49	160.18	168.96	310,485
28 Feb 22	168.50999 +2.87	168.95	163.34	163.65	590,209
25 Feb 22	165.64000 +3.01	166.98	161.05	164.63	680,497
24 Feb 22	162.63000 +1.55	163.08	155.39	155.86	516,258
23 Feb 22	161.08000 -2.75	166.94	160.84	165.61	405,668
22 Feb 22	163.83000 +0.57	166.59	162.08	162.08	320,866
18 Feb 22	163.25999 -3.87	168.45	162.52	166.32	365,581
17 Feb 22	167.13000 -5.77	171.16	166.07	171.15	426,310
16 Feb 22	172.89999 -2.17	178.60	171.79	175.81	928,495
15 Feb 22	175.07001 +2.25	178.40	173.63	174.00	452,893
14 Feb 22	172.82001 +0.89	178.14	171.11	172.25	737,048
11 Feb 22	171.92999 +2.97	173.35	168.09	172.20	703,918
10 Feb 22	168.96001 +1.81	178.21	166.68	172.90	919,863
09 Feb 22	167.14999 +5.86	168.73	163.81	163.81	594,559
08 Feb 22	161.28999 +0.76	163.02	160.00	160.00	596,132
07 Feb 22	160.53000 +0.36	162.91	158.85	160.35	541,704
04 Feb 22	160.17000 +3.34	160.76	155.02	156.10	247,173
03 Feb 22	156.83000 -5.69	159.70	155.43	159.60	334,577
02 Feb 22	162.52000 -2.76	164.96	161.45	163.87	239,060
01 Feb 22	165.28000 +4.30	166.47	160.38	162.10	664,097
31 Jan 22	160.98000 +4.96	161.10	154.68	154.68	386,284
28 Jan 22	156.02000 +6.72	156.17	149.00	149.00	375,309
27 Jan 22	149.30000 +1.29	153.08	147.97	149.38	294,105
26 Jan 22	148.00999 -1.54	152.91	146.41	152.26	296,993
25 Jan 22	149.55000 +0.23	151.22	142.97	147.28	475,918
24 Jan 22	149.32001 -2.08	149.74	142.20	148.03	520,261
21 Jan 22	151.39999 -2.24	157.36	150.86	152.97	413,818
20 Jan 22	153.64000 -1.74	160.75	153.49	154.69	618,190
19 Jan 22	155.38000 +0.53	158.25	153.71	154.63	583,520
18 Jan 22	154.85001 -2.37	156.49	154.11	155.62	386,586
14 Jan 22	157.22000 +1.94	158.24	152.78	153.71	355,613
13 Jan 22	155.28000 -1.03	160.63	155.01	157.09	353,341
12 Jan 22	156.31000 -0.12	158.30	155.18	156.57	268,198
11 Jan 22	156.42999 +4.94	157.00	150.06	151.58	532,321
10 Jan 22	151.49001 -3.60	156.61	147.25	155.84	383,094
07 Jan 22	155.09000 +3.55	156.45	150.28	150.28	330,306
06 Jan 22	151.53999 +0.33	153.29	149.61	151.71	409,776
05 Jan 22	151.21001 +1.55	155.64	149.01	150.48	784,142
04 Jan 22	149.66000 +6.06	152.00	147.78	150.15	638,849
03 Jan 22	143.60001 +3.21	144.63	139.11	139.65	292,860
31 Dec 21	140.39000 -1.05	143.46	140.39	141.80	351,006
30 Dec 21	141.44000 +1.32	143.71	140.12	140.96	283,496
29 Dec 21	140.12000 +3.01	140.53	137.09	137.09	467,107
28 Dec 21	137.11000 +0.32	140.46	136.39	136.39	355,738
27 Dec 21	136.78999 -0.83	138.31	134.41	137.17	232,843
23 Dec 21	137.62000 +1.13	138.37	135.91	136.10	220,936
22 Dec 21	136.49001 +5.05	136.68	131.05	131.38	380,381
21 Dec 21	131.44000 +5.31	132.46	128.00	128.23	404,184
20 Dec 21	126.13000 -2.53	126.65	123.54	125.55	464,329
17 Dec 21	128.66000 +1.79	129.98	123.99	126.52	725,055
16 Dec 21	126.87000 -0.82	131.53	126.32	129.17	377,210
15 Dec 21	127.69000 +1.71	128.39	123.01	125.81	466,626
14 Dec 21	125.98000 -4.38	133.04	125.76	129.34	899,072
13 Dec 21	130.36000 -1.55	132.08	128.69	130.90	278,309
10 Dec 21	131.91000 -0.51	134.47	130.53	133.50	243,952
09 Dec 21	132.42000 -2.06	135.00	130.70	133.31	313,191
08 Dec 21	134.48000 +1.97	135.15	132.18	133.64	909,679
07 Dec 21	132.50999 +2.14	137.16	131.35	132.09	1,009,908
06 Dec 21	130.37000 +4.93	132.93	126.39	128.12	825,788
03 Dec 21	125.44000 -3.74	129.85	124.05	129.85	466,502
02 Dec 21	129.17999 +5.50	129.67	124.05	124.85	602,216
01 Dec 21	123.68000 -2.74	132.10	123.58	130.95	417,095
30 Nov 21	126.42000 -4.04	131.79	125.15	129.09	747,665
29 Nov 21	130.46001 -1.47	133.99	129.76	133.99	581,429
26 Nov 21	131.92999 -5.18	132.32	126.80	130.99	688,370
24 Nov 21	137.11000 +2.86	138.18	132.39	133.04	479,531
23 Nov 21	134.25000 +0.93	135.11	131.88	133.93	666,752
22 Nov 21	133.32001 -2.82	137.32	132.96	136.46	741,410
19 Nov 21	136.14000 -1.98	137.55	135.42	136.33	486,976
18 Nov 21	138.12000 -3.01	142.12	137.71	141.80	317,151
17 Nov 21	141.13000 -4.27	144.36	139.33	142.93	470,573
16 Nov 21	145.39999 -4.06	149.21	145.14	148.42	700,633
15 Nov 21	149.46001 -0.99	151.66	148.42	151.21	508,542
12 Nov 21	150.45000 +0.44	151.11	150.00	150.01	159,258
11 Nov 21	150.00999 -1.12	153.05	149.11	151.49	213,532
10 Nov 21	151.13000 -0.77	155.63	150.52	151.56	300,421
09 Nov 21	151.89999 -4.49	157.37	149.61	155.32	467,437
08 Nov 21	156.39000 +0.44	158.36	154.42	156.24	524,371
05 Nov 21	155.95000 +3.93	158.15	154.52	154.76	648,034
04 Nov 21	152.02000 +2.94	157.00	150.64	150.70	673,320
03 Nov 21	149.08000 +5.25	150.74	142.82	142.82	679,802
02 Nov 21	143.83000 -9.86	154.00	142.52	152.53	886,216
01 Nov 21	153.69000 +3.99	155.68	148.86	149.28	805,488
29 Oct 21	149.70000 -11.14	161.01	149.02	161.00	947,300
28 Oct 21	160.84000 -23.33	187.38	159.01	185.99	1,334,411
27 Oct 21	184.17000 -8.20	193.54	183.82	191.08	397,458
26 Oct 21	192.37000 -3.89	197.70	192.23	197.70	157,421
25 Oct 21	196.25999 +1.54	197.44	194.36	195.62	175,200
22 Oct 21	194.72000 +1.35	195.74	192.49	193.01	175,113
21 Oct 21	193.37000 +0.72	193.91	191.30	191.74	137,167
20 Oct 21	192.64999 -1.75	194.44	191.63	194.44	268,906
19 Oct 21	194.39999 +3.46	194.99	191.21	192.88	294,246
18 Oct 21	190.94000 -1.98	193.36	190.78	192.58	332,224
15 Oct 21	192.92000 +2.51	195.23	191.70	192.19	232,461
14 Oct 21	190.41000 +5.73	190.71	185.95	186.45	308,351
13 Oct 21	184.67999 +6.50	184.88	181.04	183.01	393,812
12 Oct 21	178.17999 +2.03	179.40	175.36	175.67	141,571
11 Oct 21	176.14999 -4.56	182.80	175.44	180.77	215,330
08 Oct 21	180.71001 -1.53	183.31	180.01	182.58	123,203
07 Oct 21	182.24001 +3.72	183.14	179.71	180.43	144,387
06 Oct 21	178.52000 -2.02	179.28	175.56	177.66	305,764
05 Oct 21	180.53999 -0.36	181.68	177.20	181.26	381,695
04 Oct 21	180.89999 -1.39	183.65	177.47	181.88	366,385
01 Oct 21	182.28999 +6.15	183.13	177.55	177.58	476,182
30 Sep 21	176.14000 +1.01	178.60	173.40	176.41	481,638
29 Sep 21	175.13000 -4.31	179.36	172.39	178.72	375,535
28 Sep 21	179.44000 -0.32	182.02	177.97	179.20	560,763
27 Sep 21	179.75999 +8.50	180.61	172.20	172.77	513,004
24 Sep 21	171.25999 -1.74	174.22	170.66	172.29	276,434
23 Sep 21	173.00000 +5.16	174.46	168.99	169.65	232,653
22 Sep 21	167.84000 +3.61	168.54	164.70	165.00	291,797
21 Sep 21	164.23000 -1.74	167.84	163.87	167.54	229,421
20 Sep 21	165.97000 -2.91	166.53	164.17	165.00	331,958
17 Sep 21	168.88000 -2.15	170.66	168.01	170.04	659,603
16 Sep 21	171.03000 -0.54	172.36	169.18	171.87	236,179
15 Sep 21	171.57001 +0.44	172.62	169.06	170.00	279,071
14 Sep 21	171.13000 -4.09	176.50	171.09	176.50	278,529
13 Sep 21	175.22000 +4.40	175.31	171.40	172.48	184,509
10 Sep 21	170.82001 -2.96	174.93	170.77	174.93	238,119
09 Sep 21	173.78000 -2.06	176.99	173.60	175.51	203,131
08 Sep 21	175.84000 +3.09	176.65	170.82	173.09	286,387
07 Sep 21	172.75000 -2.99	176.20	171.86	175.00	373,898
03 Sep 21	175.74001 -2.36	179.20	175.26	177.61	331,702
02 Sep 21	178.10001 -4.63	182.67	178.00	182.67	326,043
01 Sep 21	182.73000 -0.84	183.94	180.79	183.94	205,968
31 Aug 21	183.57001 +0.59	185.27	181.79	182.42	299,943
30 Aug 21	182.98000 -1.20	184.53	180.75	184.53	215,629
27 Aug 21	184.17999 +4.18	186.96	181.68	183.79	299,378
26 Aug 21	180.00000 -2.54	183.37	179.74	181.86	308,405
25 Aug 21	182.53999 +2.93	183.00	179.30	179.96	178,735
24 Aug 21	179.61000 +1.56	180.69	178.07	179.71	227,711
23 Aug 21	178.05000 +3.40	178.40	175.04	176.24	260,880
20 Aug 21	174.64999 +4.97	174.70	169.45	169.45	287,871
19 Aug 21	169.67999 -1.13	171.08	167.69	168.06	285,446
18 Aug 21	170.81000 -2.14	173.44	170.44	171.72	257,365
17 Aug 21	172.95000 -2.36	174.88	171.42	173.91	236,676
16 Aug 21	175.31000 +0.03	175.43	172.78	174.48	134,591
13 Aug 21	175.28000 +0.27	176.09	173.60	175.28	157,508
12 Aug 21	175.00999 +0.47	175.89	173.67	174.54	423,228
11 Aug 21	174.53999 -1.42	176.16	173.31	176.01	336,737
10 Aug 21	175.96001 -0.40	178.24	175.21	176.84	364,411
09 Aug 21	176.36000 -1.90	178.04	174.37	177.34	308,609
06 Aug 21	178.25999 -1.04	181.01	177.40	180.75	510,644
05 Aug 21	179.30000 +1.00	183.37	177.56	178.02	400,834
04 Aug 21	178.30000 -3.97	181.43	176.96	179.36	290,818
03 Aug 21	182.27000 -2.11	185.08	178.49	184.32	387,660
02 Aug 21	184.38000 -5.35	192.04	184.24	190.13	313,208
30 Jul 21	189.73000 -4.88	194.80	188.85	192.05	371,765
29 Jul 21	194.61000 -8.24	208.38	193.31	204.93	589,190
28 Jul 21	202.85001 +0.16	204.28	200.34	203.50	270,680
27 Jul 21	202.69000 +1.78	203.50	198.73	198.73	312,642
26 Jul 21	200.91000 +0.04	202.68	200.19	200.87	187,680
23 Jul 21	200.87000 +4.04	201.92	197.40	198.00	180,899
22 Jul 21	196.83000 +0.41	197.46	193.79	195.99	165,742
21 Jul 21	196.42000 +5.13	197.17	192.23	193.04	227,936
20 Jul 21	191.28999 +7.71	193.80	183.77	184.56	407,050
19 Jul 21	183.58000 -9.32	189.97	182.65	189.25	432,121
16 Jul 21	192.89999 -0.06	196.23	192.20	195.95	250,098
15 Jul 21	192.96001 -1.70	194.18	191.48	192.73	194,180
14 Jul 21	194.66000 +2.61	196.14	193.54	193.92	153,764
13 Jul 21	192.05000 -4.93	197.07	191.73	196.26	292,268
12 Jul 21	196.98000 +1.03	197.37	193.17	194.67	216,685
09 Jul 21	195.95000 +4.08	196.80	193.70	194.83	164,026
08 Jul 21	191.87000 -5.85	195.10	190.92	194.07	304,891
07 Jul 21	197.72000 +0.36	198.92	193.93	197.29	260,471
06 Jul 21	197.36000 -2.49	200.41	194.86	200.00	298,062
02 Jul 21	199.85001 +1.59	199.92	197.28	198.87	243,537
01 Jul 21	198.25999 +4.36	198.54	194.67	194.99	386,529
30 Jun 21	193.89999 +1.81	194.76	191.50	192.50	389,863
29 Jun 21	192.09000 -0.74	194.33	190.55	194.13	389,881
28 Jun 21	192.83000 -4.76	197.99	190.63	197.34	823,828
25 Jun 21	197.59000 -0.85	200.40	194.71	198.76	1,257,587
24 Jun 21	198.44000 +0.47	199.94	197.94	199.45	292,155
23 Jun 21	197.97000 +0.12	200.93	197.57	197.57	291,918
22 Jun 21	197.85001 -2.74	200.71	197.10	200.14	294,258
21 Jun 21	200.59000 +4.75	200.71	195.48	196.72	378,767
18 Jun 21	195.84000 -3.52	198.40	195.68	196.26	387,536
17 Jun 21	199.36000 -0.56	200.99	196.74	199.34	253,205
16 Jun 21	199.92000 -1.01	201.90	198.35	200.46	268,724
15 Jun 21	200.92999 -0.92	202.16	200.05	201.07	163,037
14 Jun 21	201.85001 -3.82	206.90	201.33	205.81	276,079
11 Jun 21	205.67000 +3.85	205.79	201.31	202.24	166,974
10 Jun 21	201.82001 -0.03	202.59	197.79	202.54	224,494
09 Jun 21	201.85001 -0.78	204.73	201.66	202.61	185,885
08 Jun 21	202.63000 +1.43	203.40	199.99	199.99	233,136
07 Jun 21	201.20000 -2.81	204.69	200.94	204.16	281,649
04 Jun 21	204.00999 +2.14	205.93	202.60	204.72	355,541
03 Jun 21	201.87000 -0.80	203.71	197.63	200.70	591,811
02 Jun 21	202.67000 -1.34	205.35	202.46	204.15	736,616
01 Jun 21	204.00999 +8.10	204.25	196.08	197.78	526,881
28 May 21	195.91000 +3.41	196.11	191.50	194.11	532,102
27 May 21	192.50000 -0.22	195.15	192.10	193.42	219,533
26 May 21	192.72000 +0.35	194.94	192.00	193.52	284,847
25 May 21	192.37000 -1.01	194.69	190.71	193.98	296,509
24 May 21	193.38000 +1.96	194.99	192.46	193.59	341,695
21 May 21	191.42000 +1.77	193.55	190.69	191.49	275,089
20 May 21	189.64999 +1.76	190.06	185.72	188.68	375,415
19 May 21	187.89000 -1.91	187.92	184.04	186.55	306,510
18 May 21	189.80000 +1.93	191.79	186.58	188.68	335,787
17 May 21	187.87000 -3.76	191.25	185.81	189.68	369,912
14 May 21	191.63000 +3.64	192.47	189.96	190.14	479,374
13 May 21	187.99001 +0.23	191.45	184.50	188.70	369,764
12 May 21	187.75999 -3.88	191.93	187.57	190.50	409,799
11 May 21	191.64000 -4.68	195.85	188.32	192.44	497,526
10 May 21	196.32001 -0.08	199.09	195.05	196.81	401,092
07 May 21	196.39999 -2.26	199.96	195.00	199.15	549,551
06 May 21	198.66000 -1.83	200.79	193.63	200.60	383,386
05 May 21	200.49001 -3.78	206.74	199.98	205.72	360,700
04 May 21	204.27000 +0.75	205.49	198.77	202.73	438,984
03 May 21	203.52000 -1.69	208.37	203.51	206.84	467,899
30 Apr 21	205.21001 -7.02	210.33	203.62	210.28	674,468
29 Apr 21	212.23000 -14.50	219.09	208.00	218.00	785,659
28 Apr 21	226.73000 +0.90	229.89	225.82	226.95	441,531
27 Apr 21	225.83000 -2.30	228.55	225.00	227.67	251,488
26 Apr 21	228.13000 +0.90	229.90	227.18	227.45	192,569
23 Apr 21	227.23000 +2.50	229.00	224.87	225.85	240,542
22 Apr 21	224.73000 +0.66	227.64	223.07	223.41	164,675
21 Apr 21	224.07001 +3.57	227.58	218.95	221.10	287,951
20 Apr 21	220.50000 -5.84	226.61	218.35	224.86	310,449
19 Apr 21	226.34000 -2.68	230.14	224.32	227.93	222,941
16 Apr 21	229.02000 +1.01	230.00	227.86	229.66	331,685
15 Apr 21	228.00999 +2.01	232.07	226.79	229.32	310,253
14 Apr 21	226.00000 +5.03	228.81	221.55	221.55	543,613
13 Apr 21	220.97000 -1.94	223.89	217.67	221.02	413,267
12 Apr 21	222.91000 +3.60	224.93	221.00	224.46	531,323
09 Apr 21	219.31000 +2.30	220.04	215.24	216.56	126,916
08 Apr 21	217.00999 +1.75	217.79	213.06	216.90	634,607
07 Apr 21	215.25999 -3.67	220.92	214.43	218.16	228,580
06 Apr 21	218.92999 +3.76	219.89	213.20	213.46	281,894
05 Apr 21	215.17000 -1.27	219.74	212.80	215.79	289,873
01 Apr 21	216.44000 +7.22	217.12	211.97	211.97	282,153
31 Mar 21	209.22000 -3.71	213.91	208.57	213.16	404,268
30 Mar 21	212.92999 -2.94	217.82	212.14	215.18	220,908
29 Mar 21	215.87000 -3.82	218.63	207.23	208.47	346,433
26 Mar 21	219.69000 +6.72	220.66	214.21	215.90	402,530
25 Mar 21	212.97000 +3.19	214.46	204.38	207.79	275,824
24 Mar 21	209.78000 +3.32	215.58	208.51	209.14	311,527
23 Mar 21	206.46001 -7.04	213.07	205.87	212.02	355,571
22 Mar 21	213.50000 -1.75	216.45	212.38	214.06	203,742
19 Mar 21	215.25000 -4.41	220.35	214.41	217.35	441,787
18 Mar 21	219.66000 -8.78	229.20	218.24	226.73	424,771
17 Mar 21	228.44000 +7.11	229.40	219.26	221.79	337,619
16 Mar 21	221.33000 -4.69	226.73	218.84	226.70	227,197
15 Mar 21	226.02000 +4.94	226.72	221.87	223.02	263,458
12 Mar 21	221.08000 +2.76	221.90	217.33	218.59	284,892
11 Mar 21	218.32001 +5.35	220.62	215.25	215.55	349,968
10 Mar 21	212.97000 +0.24	216.95	209.52	214.19	314,743
09 Mar 21	212.73000 -3.60	221.54	212.65	217.06	402,838
08 Mar 21	216.33000 +2.36	224.31	215.12	217.57	466,423
05 Mar 21	213.97000 +4.48	214.99	201.16	212.44	791,876
04 Mar 21	209.49001 -5.90	216.40	205.40	215.08	720,618
03 Mar 21	215.39000 +0.37	218.69	212.98	214.67	661,835
02 Mar 21	215.02000 +1.01	217.01	210.44	214.03	385,501
01 Mar 21	214.00999 +5.66	218.21	209.65	210.00	550,646
26 Feb 21	208.35001 -9.60	219.59	205.00	216.31	869,992
25 Feb 21	217.95000 -12.05	229.13	215.30	225.13	508,523
24 Feb 21	230.00000 +0.08	234.64	215.49	227.32	702,067
23 Feb 21	229.92000 +3.10	230.40	219.80	225.96	386,252
22 Feb 21	226.82001 +5.63	229.36	218.03	218.90	258,148
19 Feb 21	221.19000 +2.38	222.24	218.63	220.59	143,504
18 Feb 21	218.81000 -5.86	224.77	217.21	222.27	363,157
17 Feb 21	224.67000 +1.11	227.20	221.20	221.20	211,838
16 Feb 21	223.56000 +2.16	229.73	221.64	223.00	395,002
12 Feb 21	221.39999 +2.04	221.64	218.93	219.41	219,492
11 Feb 21	219.36000 +4.86	222.25	216.30	216.30	363,205
10 Feb 21	214.50000 +6.19	215.28	208.80	208.80	365,107
09 Feb 21	208.31000 +0.62	209.64	203.79	206.71	181,708
08 Feb 21	207.69000 +8.71	207.75	198.56	200.82	295,563
05 Feb 21	198.98000 -1.06	205.37	197.72	203.99	226,430
04 Feb 21	200.03999 +4.92	202.69	195.77	199.04	289,281
03 Feb 21	195.12000 -1.36	197.64	193.76	195.68	224,648
02 Feb 21	196.48000 +0.74	200.26	195.74	199.51	242,029
01 Feb 21	195.74001 +7.14	196.31	190.15	191.67	242,260
29 Jan 21	188.60001 -7.61	196.53	187.43	196.53	394,641
28 Jan 21	196.21001 +8.99	198.00	189.49	190.28	335,374
27 Jan 21	187.22000 -6.33	191.35	185.02	189.37	356,167
26 Jan 21	193.55000 -3.88	200.89	193.07	200.52	275,004
25 Jan 21	197.42999 -4.32	202.93	192.53	201.58	342,665
22 Jan 21	201.75000 -1.17	203.20	200.75	200.75	201,078
21 Jan 21	202.92000 -2.70	206.37	202.67	205.96	156,903
20 Jan 21	205.62000 +3.38	207.29	203.08	203.78	224,000
19 Jan 21	202.24001 +1.34	206.31	200.74	203.86	281,951
15 Jan 21	200.89999 -11.18	211.69	200.81	209.45	328,144
14 Jan 21	212.08000 +0.20	215.60	210.73	213.78	320,412
13 Jan 21	211.88000 +2.16	213.50	208.70	210.44	191,613
12 Jan 21	209.72000 +1.03	211.49	207.68	209.48	340,683
11 Jan 21	208.69000 -3.33	209.46	204.69	205.83	425,110
08 Jan 21	212.02000 -0.55	214.05	210.20	213.24	231,481
07 Jan 21	212.57001 +1.07	217.98	211.92	213.80	265,541
06 Jan 21	211.50000 +9.20	213.26	198.99	198.99	469,284
05 Jan 21	202.30000 +5.09	205.39	197.92	197.92	341,875
04 Jan 21	197.21001 -6.32	204.68	193.48	204.68	265,096
31 Dec 20	203.53000 +2.40	205.45	199.63	201.63	208,088
30 Dec 20	201.13000 +1.05	203.96	200.45	200.45	160,359
29 Dec 20	200.08000 -1.32	203.80	199.30	203.54	184,598
28 Dec 20	201.39999 -2.11	204.94	200.46	204.94	152,620
24 Dec 20	203.50999 +0.40	204.00	200.39	203.98	61,159
23 Dec 20	203.11000 +3.17	204.03	200.07	200.73	141,284
22 Dec 20	199.94000 +0.17	202.99	197.93	201.00	214,386
21 Dec 20	199.77000 -4.83	200.08	194.37	197.90	372,395
18 Dec 20	204.60001 -0.16	206.31	202.40	206.31	939,033
17 Dec 20	204.75999 +1.24	206.66	202.24	205.19	288,284
16 Dec 20	203.52000 -0.81	208.99	202.16	205.80	423,244
15 Dec 20	204.33000 +19.40	204.35	188.98	190.32	881,946
14 Dec 20	184.92999 -2.82	192.43	184.27	190.90	520,211
11 Dec 20	187.75000 -2.20	189.21	185.43	187.46	236,682
10 Dec 20	189.95000 +0.22	192.26	186.66	187.48	414,596
09 Dec 20	189.73000 -1.16	193.80	188.80	193.28	402,517
08 Dec 20	190.89000 -0.43	193.90	189.83	190.10	375,449
07 Dec 20	191.32001 -0.17	192.57	189.40	190.00	491,299
04 Dec 20	191.49001 +10.49	192.74	181.74	182.68	426,495
03 Dec 20	181.00000 -0.54	184.86	178.90	179.85	270,081
02 Dec 20	181.53999 +2.42	181.77	175.56	176.88	231,742
01 Dec 20	179.12000 +5.88	183.54	175.69	175.69	435,764
30 Nov 20	173.24001 -8.28	179.40	172.89	179.25	297,487
27 Nov 20	181.52000 +0.98	181.71	178.95	181.00	103,051
25 Nov 20	180.53999 -4.16	183.54	178.62	183.12	313,563
24 Nov 20	184.70000 +3.63	189.68	183.86	184.72	568,038
23 Nov 20	181.07001 +9.36	181.95	172.41	173.96	399,399
20 Nov 20	171.71001 -3.27	174.44	169.59	174.15	309,353
19 Nov 20	174.98000 -0.67	177.80	172.96	175.00	304,228
18 Nov 20	175.64999 -4.37	180.37	175.50	179.63	399,024
17 Nov 20	180.02000 +6.56	180.38	170.37	170.94	787,580
16 Nov 20	173.46001 +6.59	175.48	169.30	172.01	489,115
13 Nov 20	166.87000 +7.36	167.46	160.75	160.80	357,378
12 Nov 20	159.50999 -6.59	164.64	157.89	163.89	435,267
11 Nov 20	166.10001 -12.39	177.59	163.23	177.58	906,001
10 Nov 20	178.49001 +7.28	178.92	168.18	170.26	932,292
09 Nov 20	171.21001 +34.03	172.05	145.50	150.00	1,713,035
06 Nov 20	137.17999 -3.79	142.07	136.04	141.52	346,391
05 Nov 20	140.97000 +0.96	143.04	140.30	141.95	266,579
04 Nov 20	140.00999 +6.35	141.84	134.38	134.53	422,005
03 Nov 20	133.66000 +5.65	134.35	129.79	130.00	385,630
02 Nov 20	128.00999 +1.46	129.97	125.75	128.49	355,977
30 Oct 20	126.55000 +0.55	126.85	122.64	124.11	517,075
29 Oct 20	126.00000 -7.58	130.27	124.00	128.75	1,064,877
28 Oct 20	133.58000 -4.67	136.38	131.30	135.00	749,085
27 Oct 20	138.25000 -1.79	142.22	137.82	140.39	385,406
26 Oct 20	140.03999 -6.45	144.48	138.35	144.48	444,488
23 Oct 20	146.49001 -1.78	150.04	145.79	149.99	386,169
22 Oct 20	148.27000 +4.44	148.93	143.18	144.81	451,831
21 Oct 20	143.83000 -1.70	146.02	142.72	145.09	275,427
20 Oct 20	145.53000 -1.62	151.16	145.46	148.78	249,947
19 Oct 20	147.14999 -2.68	152.24	146.64	150.22	482,135
16 Oct 20	149.83000 +0.48	151.31	148.23	150.30	194,234
15 Oct 20	149.35001 -0.05	149.64	145.33	146.02	275,022
14 Oct 20	149.39999 -2.84	153.46	146.71	152.01	422,672
13 Oct 20	152.24001 -3.91	156.00	151.36	154.94	405,394
12 Oct 20	156.14999 +5.94	170.00	155.90	170.00	1,501,337
09 Oct 20	150.21001 +3.21	152.55	148.07	148.77	447,846
08 Oct 20	147.00000 +2.07	148.96	145.99	146.88	321,377
07 Oct 20	144.92999 -0.51	148.87	144.93	147.70	252,070
06 Oct 20	145.44000 -1.76	151.11	145.06	148.07	334,328
05 Oct 20	147.20000 +4.62	148.15	144.67	144.67	381,449
02 Oct 20	142.58000 +2.33	142.88	136.12	136.38	382,478
01 Oct 20	140.25000 +1.28	142.84	137.58	139.59	431,500
30 Sep 20	138.97000 -2.27	144.24	137.05	140.65	576,139
29 Sep 20	141.24001 -2.54	143.15	140.70	142.95	500,578
28 Sep 20	143.78000 +3.65	145.25	142.59	143.24	756,868
25 Sep 20	140.13000 +2.29	140.74	136.32	136.93	444,921
24 Sep 20	137.84000 -2.90	140.02	136.56	139.76	271,229
23 Sep 20	140.74001 -0.47	144.09	140.60	141.18	581,477
22 Sep 20	141.21001 +2.70	141.46	138.88	139.88	511,156
21 Sep 20	138.50999 -5.41	139.99	135.21	138.75	538,152
18 Sep 20	143.92000 -0.51	145.37	142.45	144.76	678,623
17 Sep 20	144.42999 -0.43	144.47	140.39	142.72	585,048
16 Sep 20	144.86000 -1.45	149.00	144.52	147.82	452,525
15 Sep 20	146.31000 -0.42	149.38	145.96	148.09	329,699
14 Sep 20	146.73000 -0.44	150.31	146.24	149.07	248,971
11 Sep 20	147.17000 -4.01	151.94	145.39	151.94	371,457
10 Sep 20	151.17999 -2.65	157.99	150.54	155.00	248,470
09 Sep 20	153.83000 +0.59	155.49	151.68	155.20	238,484
08 Sep 20	153.24001 -6.22	157.93	152.92	155.75	340,998
04 Sep 20	159.46001 -5.20	166.73	155.78	165.36	314,869
03 Sep 20	164.66000 -3.67	169.76	163.33	167.61	378,513
02 Sep 20	168.33000 +4.87	169.04	161.01	163.93	342,934
01 Sep 20	163.46001 +3.75	163.91	158.13	159.10	279,107
31 Aug 20	159.71001 -4.33	163.80	159.70	163.80	286,309
28 Aug 20	164.03999 +1.77	164.62	162.08	162.40	180,265
27 Aug 20	162.27000 +4.27	164.79	158.85	159.31	299,117
26 Aug 20	158.00000 -0.65	158.95	156.29	158.72	208,115
25 Aug 20	158.64999 -1.53	161.88	156.90	161.01	282,926
24 Aug 20	160.17999 +7.99	160.46	153.11	153.55	490,387
21 Aug 20	152.19000 -1.86	154.38	151.43	154.00	347,041
20 Aug 20	154.05000 -3.79	157.71	153.79	156.11	280,079
19 Aug 20	157.84000 +0.54	159.84	157.03	157.26	222,782
18 Aug 20	157.30000 -4.35	162.74	157.03	162.05	320,437
17 Aug 20	161.64999 +0.26	164.08	160.87	162.68	285,980
14 Aug 20	161.39000 -0.52	163.00	160.51	161.19	235,503
13 Aug 20	161.91000 -2.23	165.54	161.12	163.37	332,420
12 Aug 20	164.14000 -1.37	168.04	162.32	167.67	345,177
11 Aug 20	165.50999 +2.51	171.90	164.97	164.97	418,807
10 Aug 20	163.00000 +0.19	164.80	162.18	162.90	223,733
07 Aug 20	162.81000 -5.74	166.16	159.38	166.01	404,892
06 Aug 20	168.55000 +2.77	169.32	164.31	166.23	326,358
05 Aug 20	165.78000 +4.70	167.12	161.35	163.04	304,043
04 Aug 20	161.08000 +1.99	162.88	158.17	158.59	197,721
03 Aug 20	159.09000 +0.72	159.58	151.56	155.89	450,130
31 Jul 20	158.37000 -1.66	160.01	155.13	160.01	411,689
30 Jul 20	160.03000 -10.24	162.39	152.60	160.00	963,872
29 Jul 20	170.27000 +7.48	171.70	163.19	164.03	582,062
28 Jul 20	162.78999 -0.52	165.66	162.45	163.00	285,621
27 Jul 20	163.31000 +1.71	164.07	159.70	161.50	281,038
24 Jul 20	161.60001 -3.35	165.66	160.92	163.99	283,362
23 Jul 20	164.95000 -1.02	167.62	162.94	164.90	328,490
22 Jul 20	165.97000 +1.31	167.75	163.57	163.83	271,931
21 Jul 20	164.66000 +2.17	165.78	163.25	163.84	265,972
20 Jul 20	162.49001 -1.12	163.65	160.64	163.29	247,554
17 Jul 20	163.61000 +0.01	164.44	160.87	164.44	379,100
16 Jul 20	163.60001 -2.05	165.86	161.08	163.32	332,300
15 Jul 20	165.64999 +13.10	166.13	156.01	157.15	616,000
14 Jul 20	152.55000 -0.27	152.78	147.56	152.03	438,700
13 Jul 20	152.82001 -1.55	157.07	151.72	155.92	593,100
10 Jul 20	154.37000 -0.23	155.64	152.26	153.88	432,200
09 Jul 20	154.60001 -3.46	158.88	152.13	158.50	585,400
08 Jul 20	158.06000 +1.35	160.91	155.65	157.81	462,700
07 Jul 20	156.71001 -4.31	162.09	156.62	160.38	383,200
06 Jul 20	161.02000 +1.17	165.13	160.19	163.74	379,400
02 Jul 20	159.85001 -2.98	168.22	159.63	166.24	411,700
01 Jul 20	162.83000 -2.18	169.25	162.59	165.33	544,700
30 Jun 20	165.00999 +2.35	165.33	158.78	161.45	666,600
29 Jun 20	162.66000 +7.15	166.03	155.62	157.63	696,500
26 Jun 20	155.50999 -5.63	160.67	153.38	160.02	1,481,316
25 Jun 20	161.14000 +1.00	162.00	156.49	160.87	965,462
24 Jun 20	160.14000 -13.01	172.25	159.26	171.82	1,325,957
23 Jun 20	173.14999 +1.79	176.32	172.18	174.65	874,216
22 Jun 20	171.36000 -1.31	175.99	170.40	175.23	898,597
19 Jun 20	172.67000 +1.14	181.85	171.50	177.47	1,907,866
18 Jun 20	171.53000 +10.26	180.54	159.02	159.23	2,609,596
17 Jun 20	161.27000 -6.41	169.41	160.81	168.04	302,967
16 Jun 20	167.67999 +7.50	172.80	162.51	170.33	503,489
15 Jun 20	160.17999 +1.38	161.30	150.67	151.03	286,655
12 Jun 20	158.80000 +5.72	163.81	153.30	163.31	302,644
11 Jun 20	153.08000 -15.59	160.00	153.04	156.01	387,621
10 Jun 20	168.67000 -4.08	172.24	163.51	171.76	383,964
09 Jun 20	172.75000 -7.74	179.26	172.65	175.80	423,945
08 Jun 20	180.49001 +4.28	184.96	177.53	179.32	471,134
05 Jun 20	176.21001 +13.76	184.46	172.62	174.18	503,760
04 Jun 20	162.45000 -4.83	168.82	160.28	165.04	448,110
03 Jun 20	167.28000 +10.28	168.60	157.89	160.10	481,042
02 Jun 20	157.00000 +4.66	157.32	152.06	154.40	376,106
01 Jun 20	152.34000 +4.26	154.74	147.01	147.99	378,706
29 May 20	148.08000 -0.41	149.48	144.96	146.61	452,202
28 May 20	148.49001 -3.50	157.19	146.78	157.19	636,034
27 May 20	151.99001 +1.68	159.60	146.52	155.49	550,195
26 May 20	150.31000 +11.58	152.79	145.50	147.19	576,204
22 May 20	138.73000 +0.22	139.34	136.01	138.51	286,985
21 May 20	138.50999 +1.32	140.90	135.04	136.04	928,500
20 May 20	137.19000 +4.51	138.49	134.23	135.92	415,663
19 May 20	132.67999 -2.70	139.20	132.18	134.28	326,266
18 May 20	135.38000 +14.88	136.52	126.53	128.99	525,676
15 May 20	120.50000 -2.51	124.67	119.52	120.17	338,099
14 May 20	123.01000 +6.92	125.50	110.38	113.44	558,403
13 May 20	116.09000 -9.95	125.68	114.11	123.99	371,634
12 May 20	126.04000 -5.87	134.61	125.71	133.25	357,183
11 May 20	131.91000 -1.70	133.16	129.13	131.00	539,212
08 May 20	133.61000 -4.28	141.92	131.33	140.28	756,588
07 May 20	137.89000 +7.74	143.64	132.99	134.30	701,699
06 May 20	130.14999 +2.14	132.41	125.94	130.63	525,562
05 May 20	128.00999 +2.18	132.53	127.19	129.16	397,776
04 May 20	125.83000 -1.37	125.97	121.99	124.86	483,168
01 May 20	127.20000 -5.12	127.91	123.99	126.87	531,712
30 Apr 20	132.32001 -5.25	135.41	129.34	135.41	624,966
29 Apr 20	137.57001 +15.02	139.01	129.83	130.00	841,121
28 Apr 20	122.55000 +3.64	125.52	119.07	122.54	484,675
27 Apr 20	118.91000 +8.81	119.78	110.01	110.10	499,618
24 Apr 20	110.10000 +4.04	110.85	103.68	107.48	349,316
23 Apr 20	106.06000 +0.51	109.77	105.21	106.88	385,457
22 Apr 20	105.55000 +3.12	107.93	102.74	105.89	281,402
21 Apr 20	102.43000 -7.38	106.76	100.53	105.20	544,420
20 Apr 20	109.81000 -4.88	115.19	106.50	109.60	580,121
17 Apr 20	114.69000 +7.97	115.39	110.48	112.80	473,045
16 Apr 20	106.72000 -2.02	110.99	102.54	110.09	454,065
15 Apr 20	108.74000 -3.74	109.00	104.18	106.51	418,719
14 Apr 20	112.48000 -2.93	119.82	111.36	118.59	696,506
13 Apr 20	115.41000 -7.57	122.15	113.37	122.15	539,554
09 Apr 20	122.98000 +6.35	129.94	119.36	122.00	1,193,988
08 Apr 20	116.63000 +11.70	117.93	105.97	108.91	571,243
07 Apr 20	104.93000 +2.22	113.80	103.92	112.24	866,609
06 Apr 20	102.71000 +8.88	104.97	98.51	98.51	843,610
03 Apr 20	93.83000 -1.49	102.68	89.44	97.22	859,062
02 Apr 20	95.32000 +2.15	102.05	91.72	92.58	1,045,964
01 Apr 20	93.17000 -11.38	100.62	90.46	99.76	868,863
31 Mar 20	104.55000 -4.29	108.97	102.34	108.14	691,752
30 Mar 20	108.84000 +0.06	112.33	102.64	107.66	718,441
27 Mar 20	108.78000 -7.60	114.99	107.55	110.54	651,540
26 Mar 20	116.38000 +1.73	125.10	111.01	116.99	946,240
25 Mar 20	114.65000 +17.72	124.78	97.18	98.83	1,274,319
24 Mar 20	96.93000 +13.70	108.37	89.40	90.93	1,317,205
23 Mar 20	83.23000 -1.64	86.75	71.12	84.56	1,064,623
20 Mar 20	84.87000 -15.55	106.82	84.22	103.26	1,044,025
19 Mar 20	100.42000 +8.65	102.38	83.00	90.10	1,068,944
18 Mar 20	91.77000 -27.09	111.38	89.48	108.87	1,099,305
17 Mar 20	118.86000 +9.20	121.01	100.64	112.22	1,144,216
16 Mar 20	109.66000 -25.64	120.24	107.10	110.03	1,093,763
13 Mar 20	135.30000 +19.44	136.71	120.13	124.85	1,343,651
12 Mar 20	115.86000 -19.96	128.31	110.01	123.45	1,304,531
11 Mar 20	135.82001 -13.57	145.24	133.51	144.63	912,709
10 Mar 20	149.39000 +14.14	153.64	136.68	142.47	1,402,599
09 Mar 20	135.25000 -30.35	148.22	131.21	146.06	1,437,993
06 Mar 20	165.60001 -7.59	170.27	162.56	165.95	753,585
05 Mar 20	173.19000 -9.55	176.60	166.57	176.60	1,024,696
04 Mar 20	182.74001 +0.23	187.92	175.76	186.60	1,241,284
03 Mar 20	182.50999 -10.91	197.69	179.92	192.28	815,633
02 Mar 20	193.42000 +6.18	194.09	182.66	189.53	728,162
28 Feb 20	187.24001 -1.05	188.95	180.70	181.31	895,506
27 Feb 20	188.28999 -11.54	199.38	187.99	194.83	660,694
26 Feb 20	199.83000 -7.51	212.73	199.61	208.38	693,757
25 Feb 20	207.34000 -12.99	220.41	206.42	220.41	706,674
24 Feb 20	220.33000 -11.27	224.18	217.98	220.52	484,025
21 Feb 20	231.60001 -3.53	236.02	229.90	234.53	332,852
20 Feb 20	235.13000 +0.19	236.51	229.95	234.41	330,754
19 Feb 20	234.94000 +5.22	235.64	230.11	231.20	279,586
18 Feb 20	229.72000 -1.94	232.20	223.19	223.19	335,727
14 Feb 20	231.66000 +3.04	232.72	227.03	230.30	481,385
13 Feb 20	228.62000 +8.90	231.71	214.42	218.26	978,734
12 Feb 20	219.72000 +4.45	221.17	215.75	215.75	536,443
11 Feb 20	215.27000 +0.57	216.43	212.09	215.63	353,872
10 Feb 20	214.70000 +2.33	215.17	211.05	211.76	615,197
07 Feb 20	212.37000 -7.17	217.39	210.59	216.09	577,228
06 Feb 20	219.53999 -3.30	223.97	219.23	223.97	317,848
05 Feb 20	222.84000 +4.07	223.73	219.38	221.68	366,068
04 Feb 20	218.77000 +2.52	220.26	216.46	219.78	535,253
03 Feb 20	216.25000 -0.67	219.38	214.85	217.44	572,518
31 Jan 20	216.92000 -7.33	224.73	216.19	222.60	536,719
30 Jan 20	224.25000 -2.37	226.76	221.53	224.29	498,802
29 Jan 20	226.62000 +0.85	228.43	220.91	224.97	403,244
28 Jan 20	225.77000 +2.54	226.95	224.03	224.46	223,164
27 Jan 20	223.23000 -6.77	226.26	221.50	225.00	355,393
24 Jan 20	230.00000 +7.61	234.95	224.98	225.00	654,067
23 Jan 20	222.39000 +0.48	222.91	218.53	221.78	322,854
22 Jan 20	221.91000 -2.59	227.27	220.00	225.43	314,616
21 Jan 20	224.50000 -1.39	226.42	223.38	225.24	291,997
17 Jan 20	225.89000 +1.43	226.18	224.33	225.45	169,746
16 Jan 20	224.46001 +3.48	224.63	222.16	222.29	155,015
15 Jan 20	220.98000 +1.06	222.69	219.60	220.10	245,167
14 Jan 20	219.92000 -0.24	221.60	219.01	220.23	254,308
13 Jan 20	220.16000 +2.73	221.00	217.06	218.53	172,909
10 Jan 20	217.42999 -0.03	218.49	216.00	218.12	234,953
09 Jan 20	217.46001 +4.35	217.60	214.15	215.10	191,917
08 Jan 20	213.11000 -1.13	215.99	212.82	215.13	292,345
07 Jan 20	214.24001 -0.75	216.37	213.66	214.99	312,467
06 Jan 20	214.99001 +1.01	214.99	211.73	212.03	275,396
03 Jan 20	213.98000 +0.24	214.80	210.87	211.68	302,169
02 Jan 20	213.74001 +4.28	213.76	210.99	210.99	260,495
31 Dec 19	209.46001 +1.14	209.75	207.31	207.67	182,847
30 Dec 19	208.32001 -1.11	209.44	207.00	209.44	149,807
27 Dec 19	209.42999 +2.52	209.74	206.27	207.62	256,088
26 Dec 19	206.91000 +1.00	207.68	205.34	206.33	125,718
24 Dec 19	205.91000 +0.06	206.95	205.26	206.03	62,946
23 Dec 19	205.85001 -0.36	206.77	204.93	206.77	122,285
20 Dec 19	206.21001 +1.98	207.17	204.19	205.61	317,674
19 Dec 19	204.23000 -1.02	205.35	202.66	205.00	261,786
18 Dec 19	205.25000 -0.17	207.42	204.97	205.42	164,773
17 Dec 19	205.42000 +0.53	206.42	203.76	205.08	179,830
16 Dec 19	204.89000 +1.51	206.61	203.70	204.51	180,924
13 Dec 19	203.38000 +1.80	203.62	199.18	201.08	154,495
12 Dec 19	201.58000 +4.59	202.11	196.26	196.86	277,141
11 Dec 19	196.99001 +0.40	198.07	196.32	196.80	233,603
10 Dec 19	196.59000 -0.78	198.06	196.09	196.95	252,663
09 Dec 19	197.37000 -2.60	199.75	197.00	199.00	165,183
06 Dec 19	199.97000 +2.91	201.56	198.12	198.99	159,534
05 Dec 19	197.06000 -0.56	199.42	196.32	198.14	223,970
04 Dec 19	197.62000 +1.72	199.55	196.82	196.82	230,797
03 Dec 19	195.89999 -2.31	196.43	194.28	195.07	208,508
02 Dec 19	198.21001 -2.92	201.51	198.10	201.00	173,162
29 Nov 19	201.13000 -4.10	204.67	201.02	204.20	114,870
27 Nov 19	205.23000 +0.55	205.41	202.31	204.77	223,306
26 Nov 19	204.67999 +3.10	204.89	201.27	201.27	318,143
25 Nov 19	201.58000 +4.58	201.75	197.51	197.90	256,153
22 Nov 19	197.00000 +0.39	198.40	195.76	197.44	250,679
21 Nov 19	196.61000 -1.83	199.04	196.51	198.13	253,513
20 Nov 19	198.44000 -0.79	200.49	196.18	198.14	297,642
19 Nov 19	199.23000 +0.08	201.99	198.36	199.37	341,224
18 Nov 19	199.14999 -1.40	199.35	197.04	199.29	294,477
15 Nov 19	200.55000 +4.68	200.83	195.95	197.42	269,874
14 Nov 19	195.87000 +0.04	196.77	194.71	195.00	284,563
13 Nov 19	195.83000 -1.64	198.67	195.63	196.19	236,167
12 Nov 19	197.47000 +0.98	199.79	195.91	196.54	353,666
11 Nov 19	196.49001 +0.19	197.35	192.95	194.19	285,249
08 Nov 19	196.30000 +0.07	196.55	192.41	195.02	510,725
07 Nov 19	196.23000 -0.18	199.96	195.85	197.49	332,407
06 Nov 19	196.41000 +1.54	196.96	194.53	194.82	283,315
05 Nov 19	194.87000 -0.82	196.92	193.21	196.09	479,365
04 Nov 19	195.69000 +3.05	195.90	190.08	194.11	453,195
01 Nov 19	192.64000 +3.46	196.76	191.45	191.63	458,228
31 Oct 19	189.17999 -14.69	195.71	186.70	191.01	1,171,192
30 Oct 19	203.87000 +2.33	204.65	199.20	201.57	503,477
29 Oct 19	201.53999 -3.72	206.33	200.65	205.01	509,100
28 Oct 19	205.25999 +1.71	206.91	204.03	204.26	231,663
25 Oct 19	203.55000 +2.56	204.50	200.17	200.48	253,347
24 Oct 19	200.99001 +3.74	201.27	198.08	198.48	653,912
23 Oct 19	197.25000 -0.84	198.36	195.03	197.69	292,135
22 Oct 19	198.09000 -4.99	204.73	197.78	203.61	288,062
21 Oct 19	203.08000 +2.10	204.53	200.92	202.23	250,655
18 Oct 19	200.98000 -6.23	207.31	199.56	207.27	324,628
17 Oct 19	207.21001 -0.79	210.93	207.14	209.68	530,863
16 Oct 19	208.00000 -1.06	209.49	206.81	208.37	263,133
15 Oct 19	209.06000 +3.15	209.85	206.55	206.55	303,761
14 Oct 19	205.91000 -0.18	207.43	205.39	205.69	306,034
11 Oct 19	206.09000 +5.86	207.74	203.47	203.58	221,260
10 Oct 19	200.23000 +4.69	200.33	195.62	195.80	167,213
09 Oct 19	195.53999 +2.77	196.75	192.99	194.91	205,919
08 Oct 19	192.77000 -4.72	197.21	191.90	195.95	197,756
07 Oct 19	197.49001 -2.08	199.64	196.95	198.38	212,884
04 Oct 19	199.57001 +3.73	199.73	196.46	197.15	201,072
03 Oct 19	195.84000 +0.42	197.13	191.10	194.95	349,029
02 Oct 19	195.42000 -4.13	199.28	194.60	197.76	243,505
01 Oct 19	199.55000 -2.52	204.83	199.02	203.52	175,963
30 Sep 19	202.07001 +0.24	203.13	199.77	201.85	209,602
27 Sep 19	201.83000 -1.17	203.74	200.34	203.67	154,096
26 Sep 19	203.00000 -1.36	204.64	202.20	204.10	186,455
25 Sep 19	204.36000 +3.90	205.03	198.73	199.78	211,499
24 Sep 19	200.46001 -1.52	204.02	199.22	203.03	191,904
23 Sep 19	201.98000 -3.52	206.46	201.81	204.00	176,483
20 Sep 19	205.50000 +0.03	207.26	203.65	206.19	333,603
19 Sep 19	205.47000 -2.88	209.85	204.85	208.79	244,979
18 Sep 19	208.35001 -1.62	209.93	205.22	209.93	218,171
17 Sep 19	209.97000 -2.91	212.99	207.18	211.02	273,824
16 Sep 19	212.88000 +7.43	217.57	203.85	204.20	502,991
13 Sep 19	205.45000 +0.02	208.62	203.40	206.28	241,366
12 Sep 19	205.42999 -0.56	209.18	205.16	208.19	175,199
11 Sep 19	205.99001 +2.00	206.10	203.15	204.70	167,679
10 Sep 19	203.99001 -0.04	204.04	199.45	203.44	255,623
09 Sep 19	204.03000 -5.89	214.23	203.17	211.61	253,478
06 Sep 19	209.92000 -3.39	213.25	209.92	213.25	218,351
05 Sep 19	213.31000 +10.70	214.04	206.23	206.23	384,772
04 Sep 19	202.61000 +3.81	202.90	198.93	202.18	164,118
03 Sep 19	198.80000 -5.75	204.10	198.32	202.84	201,459
30 Aug 19	204.55000 +0.86	206.02	202.78	205.20	177,993
29 Aug 19	203.69000 +4.24	204.82	202.36	202.36	143,294
28 Aug 19	199.45000 +1.95	200.19	195.22	197.11	153,711
27 Aug 19	197.50000 -2.42	201.46	197.05	201.46	225,438
26 Aug 19	199.92000 -0.35	202.34	197.76	202.34	172,469
23 Aug 19	200.27000 -6.35	208.23	199.23	205.08	251,043
22 Aug 19	206.62000 -1.62	209.49	204.64	209.49	133,200
21 Aug 19	208.24001 +2.70	209.23	207.23	208.29	253,355
20 Aug 19	205.53999 +2.37	206.14	200.79	202.63	220,999
19 Aug 19	203.17000 +3.69	208.52	203.05	204.48	270,879
16 Aug 19	199.48000 +4.98	200.00	196.05	196.45	164,294
15 Aug 19	194.50000 -1.06	197.49	192.65	196.88	219,255
14 Aug 19	195.56000 -9.44	201.72	194.34	200.78	260,927
13 Aug 19	205.00000 +6.71	205.40	197.76	198.56	338,096
12 Aug 19	198.28999 -2.39	201.09	197.45	199.27	267,033
09 Aug 19	200.67999 +0.32	201.82	198.64	199.99	196,851
08 Aug 19	200.36000 +5.99	201.12	195.68	195.92	415,954
07 Aug 19	194.37000 +1.21	197.50	190.53	190.53	432,506
06 Aug 19	193.16000 +4.31	194.90	191.07	191.07	353,621
05 Aug 19	188.85001 -13.28	197.33	186.13	195.98	679,358
02 Aug 19	202.13000 -0.79	203.80	199.56	201.59	310,820
01 Aug 19	202.92000 -15.15	214.16	202.56	211.53	805,186
31 Jul 19	218.07001 +1.98	221.14	215.41	216.53	455,078
30 Jul 19	216.09000 -2.88	218.39	214.92	217.63	232,092
29 Jul 19	218.97000 +1.69	220.68	216.53	216.81	431,769
26 Jul 19	217.28000 +1.60	217.60	215.21	215.21	261,514
25 Jul 19	215.67999 -3.41	218.87	215.12	218.34	219,286
24 Jul 19	219.09000 -1.93	221.10	218.70	220.12	233,093
23 Jul 19	221.02000 +3.00	221.02	218.21	219.23	201,903
22 Jul 19	218.02000 +1.45	219.75	216.70	217.75	401,245
19 Jul 19	216.57001 -2.83	221.66	216.08	220.85	210,551
18 Jul 19	219.39999 +0.94	219.85	217.66	218.39	275,859
17 Jul 19	218.46001 +0.00	219.76	217.19	218.53	262,882
16 Jul 19	218.46001 +0.38	219.03	217.17	218.41	151,668
15 Jul 19	218.08000 -0.99	220.00	217.49	220.00	150,520
12 Jul 19	219.07001 +2.57	219.19	214.76	217.15	186,170
11 Jul 19	216.50000 +1.19	216.74	214.18	216.50	172,211
10 Jul 19	215.31000 +1.35	218.03	213.29	218.03	362,454
09 Jul 19	213.96001 +4.99	214.13	207.06	207.91	257,449
08 Jul 19	208.97000 -1.27	210.55	207.10	208.74	271,602
05 Jul 19	210.24001 +2.00	210.37	205.83	206.93	150,897
03 Jul 19	208.24001 +0.33	209.19	207.26	207.75	173,222
02 Jul 19	207.91000 -3.73	211.85	207.00	210.89	237,317
01 Jul 19	211.64000 +3.54	212.96	210.15	211.63	332,732
28 Jun 19	208.10001 +4.29	208.27	203.71	204.79	431,630
27 Jun 19	203.81000 +3.78	204.40	200.59	201.29	166,247
26 Jun 19	200.03000 +1.26	202.73	198.54	200.16	324,215
25 Jun 19	198.77000 -4.71	204.62	198.61	203.83	357,613
24 Jun 19	203.48000 -2.84	206.91	203.09	206.29	176,730
21 Jun 19	206.32001 -0.33	208.26	205.69	206.21	233,340
20 Jun 19	206.64999 -0.84	211.30	206.04	210.12	290,652
19 Jun 19	207.49001 +1.40	208.46	205.51	205.95	362,219
18 Jun 19	206.09000 +3.36	208.93	203.56	204.12	314,990
17 Jun 19	202.73000 +0.06	204.82	202.07	203.23	321,342
14 Jun 19	202.67000 -0.39	204.27	202.14	203.72	316,875
13 Jun 19	203.06000 +2.46	204.55	200.74	201.83	173,280
12 Jun 19	200.60001 +0.65	201.93	198.95	199.02	283,538
11 Jun 19	199.95000 +0.77	202.41	197.66	201.57	167,839
10 Jun 19	199.17999 +0.85	201.99	198.86	199.72	263,390
07 Jun 19	198.33000 +4.61	199.32	195.55	196.63	338,418
06 Jun 19	193.72000 +2.58	195.40	184.58	190.20	485,807
05 Jun 19	191.14000 +0.10	200.31	190.41	198.68	596,561
04 Jun 19	191.03999 +5.08	191.11	185.36	188.69	236,069
03 Jun 19	185.96001 -2.98	191.11	185.01	189.22	372,795
31 May 19	188.94000 -3.40	191.69	188.01	189.66	303,261
30 May 19	192.34000 +0.07	194.91	191.53	192.48	250,015
29 May 19	192.27000 -3.70	194.80	191.04	194.29	251,616
28 May 19	195.97000 -1.60	200.03	195.57	198.17	379,981
24 May 19	197.57001 +2.04	199.94	197.07	197.49	267,520
23 May 19	195.53000 -7.65	200.54	194.82	199.78	373,313
22 May 19	203.17999 -1.62	206.64	203.16	204.29	200,416
21 May 19	204.80000 +3.39	206.65	202.94	203.02	265,420
20 May 19	201.41000 -0.50	203.52	198.35	200.31	195,443
17 May 19	201.91000 -0.83	203.10	200.14	200.38	197,762
16 May 19	202.74001 +3.18	204.64	200.30	200.65	306,894
15 May 19	199.56000 -0.23	201.93	195.99	197.65	186,700
14 May 19	199.78999 +1.98	201.70	197.18	198.57	436,180
13 May 19	197.81000 -8.66	202.12	197.06	199.96	398,634
10 May 19	206.47000 +2.56	207.35	202.05	202.68	269,998
09 May 19	203.91000 +0.66	204.60	198.02	200.00	310,970
08 May 19	203.25000 +1.40	204.64	200.65	201.61	276,996
07 May 19	201.85001 -6.61	208.98	200.04	206.68	268,923
06 May 19	208.46001 +0.37	209.80	203.33	203.87	359,985
03 May 19	208.09000 +3.85	208.19	204.83	205.97	279,902
02 May 19	204.24001 -3.73	207.99	199.28	205.02	536,328
01 May 19	207.97000 -2.33	212.13	207.97	210.86	248,837
30 Apr 19	210.30000 +0.92	211.41	208.45	210.00	245,022
29 Apr 19	209.38000 +1.79	210.43	208.45	208.67	272,245
26 Apr 19	207.59000 +0.35	209.26	206.61	207.67	238,652
25 Apr 19	207.24001 -0.97	208.93	206.16	208.00	233,898
24 Apr 19	208.21001 -0.54	209.35	207.35	208.87	252,468
23 Apr 19	208.75000 +3.78	209.13	205.31	205.82	219,409
22 Apr 19	204.97000 +2.63	205.35	201.31	201.68	200,683
18 Apr 19	202.34000 +1.26	203.00	198.75	201.27	208,545
17 Apr 19	201.08000 -1.17	203.75	200.59	203.34	358,373
16 Apr 19	202.25000 -1.13	204.52	201.81	204.32	281,510
15 Apr 19	203.38000 +0.80	203.77	201.93	202.55	173,461
12 Apr 19	202.58000 +2.17	203.14	200.30	201.78	196,094
11 Apr 19	200.41000 +1.63	201.02	198.07	199.23	258,583
10 Apr 19	198.78000 +0.38	199.79	198.34	198.50	269,033
09 Apr 19	198.39999 -1.10	199.81	198.09	198.85	153,336
08 Apr 19	199.50000 +1.67	199.50	195.34	197.18	207,073
05 Apr 19	197.83000 +0.84	199.64	194.97	199.34	177,344
04 Apr 19	196.99001 -1.06	198.93	195.29	198.45	271,249
03 Apr 19	198.05000 +1.09	199.41	196.70	197.08	316,229
02 Apr 19	196.96001 +0.88	197.43	195.39	196.89	359,053
01 Apr 19	196.08000 +4.09	196.19	192.65	193.52	351,771
29 Mar 19	191.99001 +0.91	193.28	191.15	192.50	396,862
28 Mar 19	191.08000 +2.82	191.25	188.41	188.71	195,104
27 Mar 19	188.25999 -0.07	189.80	185.55	188.44	183,606
26 Mar 19	188.33000 +2.56	190.17	186.74	187.67	335,860
25 Mar 19	185.77000 +1.27	186.83	183.50	184.65	367,029
22 Mar 19	184.50000 -6.54	189.90	184.49	189.00	359,309
21 Mar 19	191.03999 +6.23	193.00	182.20	185.00	586,987
20 Mar 19	184.81000 -1.39	186.85	183.41	186.05	650,361
19 Mar 19	186.20000 +3.92	187.46	182.87	182.87	526,225
18 Mar 19	182.28000 +0.98	183.84	180.53	181.83	407,232
15 Mar 19	181.30000 +1.24	182.37	180.08	180.30	361,058
14 Mar 19	180.06000 +0.24	180.86	178.55	179.08	336,443
13 Mar 19	179.82001 +3.38	181.53	177.48	177.96	398,278
12 Mar 19	176.44000 +1.23	177.90	174.49	175.44	373,862
11 Mar 19	175.21001 +2.03	175.22	173.79	173.98	239,220
08 Mar 19	173.17999 +0.10	173.28	170.27	171.14	302,069
07 Mar 19	173.08000 -1.80	177.28	172.13	174.50	238,365
06 Mar 19	174.88000 -3.01	178.16	174.57	177.58	252,085
05 Mar 19	177.89000 -1.55	180.13	177.62	180.13	273,822
04 Mar 19	179.44000 -1.12	182.00	177.63	181.00	339,604
01 Mar 19	180.56000 +2.50	180.83	177.90	179.70	458,914
28 Feb 19	178.06000 -0.02	179.06	176.68	178.20	402,555
27 Feb 19	178.08000 +1.47	178.24	174.62	176.57	670,981
26 Feb 19	176.61000 +0.71	177.09	174.45	175.34	231,162
25 Feb 19	175.89999 +0.00	178.05	175.26	177.25	457,047
22 Feb 19	175.89999 +5.67	178.29	170.00	170.00	582,719
21 Feb 19	170.23000 -3.42	173.38	169.48	173.38	318,316
20 Feb 19	173.64999 +2.39	174.20	171.05	171.61	544,308
19 Feb 19	171.25999 -2.93	173.98	171.02	173.98	527,021
15 Feb 19	174.19000 +2.69	174.91	172.49	172.85	607,971
14 Feb 19	171.50000 -0.53	172.58	170.97	171.22	551,503
13 Feb 19	172.03000 +2.31	172.45	170.00	170.00	442,216
12 Feb 19	169.72000 +2.69	169.98	167.61	168.27	240,593
11 Feb 19	167.03000 +0.37	168.90	165.73	166.65	451,109
08 Feb 19	166.66000 +2.41	166.99	163.19	163.37	243,958
07 Feb 19	164.25000 -0.98	165.75	163.64	163.69	313,191
06 Feb 19	165.23000 +1.45	166.01	162.58	163.87	236,792
05 Feb 19	163.78000 +0.01	164.64	161.96	164.13	343,604
04 Feb 19	163.77000 +0.77	164.45	162.51	163.10	170,370
01 Feb 19	163.00000 +1.67	163.87	161.16	161.16	221,198
31 Jan 19	161.33000 +1.81	162.30	159.68	159.68	408,141
30 Jan 19	159.52000 +2.31	160.20	155.96	158.30	379,499
29 Jan 19	157.21001 -3.22	161.33	156.40	160.53	457,321
28 Jan 19	160.42999 -1.72	161.97	157.19	160.69	879,897
25 Jan 19	162.14999 +2.88	163.01	159.54	160.99	632,706
24 Jan 19	159.27000 +1.47	159.50	157.19	157.38	636,889
23 Jan 19	157.80000 -0.54	159.95	154.87	159.68	413,991
22 Jan 19	158.34000 -3.48	161.05	157.28	160.90	444,945
18 Jan 19	161.82001 +3.65	162.62	159.02	160.20	310,268
17 Jan 19	158.17000 +0.66	160.17	156.60	156.60	463,863
16 Jan 19	157.50999 +2.69	158.67	155.64	155.71	348,881
15 Jan 19	154.82001 -0.14	157.12	154.63	155.09	343,025
14 Jan 19	154.96001 -0.67	156.16	154.01	154.20	238,939
11 Jan 19	155.63000 -0.31	156.09	153.21	155.09	220,376
10 Jan 19	155.94000 +0.94	156.74	152.84	153.34	537,948
09 Jan 19	155.00000 +4.43	155.62	151.67	152.01	522,928
08 Jan 19	150.57001 +5.89	150.91	146.55	146.91	569,674
07 Jan 19	144.67999 +2.74	146.61	141.10	141.12	485,687
04 Jan 19	141.94000 +7.36	141.99	136.97	136.97	474,366
03 Jan 19	134.58000 -4.14	137.44	134.36	136.74	251,113
02 Jan 19	138.72000 -1.34	140.46	136.98	137.60	270,940
31 Dec 18	140.06000 +2.24	140.69	137.78	138.30	290,786
28 Dec 18	137.82001 -2.15	140.87	137.04	140.87	264,483
27 Dec 18	139.97000 +1.96	140.05	134.99	135.22	361,291
26 Dec 18	138.00999 +6.66	138.11	131.35	131.70	425,241
24 Dec 18	131.35001 -3.07	133.94	131.35	132.94	468,685
21 Dec 18	134.42000 -0.12	137.63	133.48	135.22	689,766
20 Dec 18	134.53999 -2.44	137.11	132.72	135.78	881,241
19 Dec 18	136.98000 -1.83	142.78	136.61	139.48	481,946
18 Dec 18	138.81000 -2.93	143.40	138.06	142.51	534,969
17 Dec 18	141.74001 -4.77	145.45	140.97	145.15	512,116
14 Dec 18	146.50999 -2.17	149.76	145.31	147.29	412,831
13 Dec 18	148.67999 -3.10	152.47	147.84	152.43	362,503
12 Dec 18	151.78000 +1.56	154.93	151.12	152.42	308,434
11 Dec 18	150.22000 -2.50	152.98	148.32	151.35	551,049
10 Dec 18	152.72000 -0.76	155.34	151.41	152.63	283,554
07 Dec 18	153.48000 -1.22	158.14	152.35	155.25	574,281
06 Dec 18	154.70000 +0.82	154.91	149.40	150.68	454,364
04 Dec 18	153.88000 -3.34	158.84	153.65	156.92	607,836
03 Dec 18	157.22000 +2.25	159.40	156.31	159.07	434,906
30 Nov 18	154.97000 -0.45	155.44	153.25	155.00	491,050
29 Nov 18	155.42000 -1.71	157.37	153.84	156.75	346,689
28 Nov 18	157.13000 +3.13	159.15	154.23	154.23	459,666
27 Nov 18	154.00000 -1.42	155.67	153.07	154.40	375,743
26 Nov 18	155.42000 +4.03	156.16	152.63	153.10	387,166
23 Nov 18	151.39000 -4.79	155.01	151.10	154.33	249,288
21 Nov 18	156.17999 +5.62	157.75	151.61	151.67	517,637
20 Nov 18	150.56000 -4.01	153.75	150.01	150.31	741,985
19 Nov 18	154.57001 -5.07	160.22	153.89	159.68	495,609
16 Nov 18	159.64000 -1.79	162.74	158.77	160.24	695,170
15 Nov 18	161.42999 +3.70	162.43	153.57	156.67	801,727
14 Nov 18	157.73000 -3.86	163.39	157.19	162.38	587,456
13 Nov 18	161.59000 -3.38	167.10	161.53	165.90	676,195
12 Nov 18	164.97000 +1.02	168.11	162.99	163.67	815,865
09 Nov 18	163.95000 -5.36	168.35	162.89	167.94	781,081
08 Nov 18	169.31000 -3.15	173.28	168.99	172.35	351,309
07 Nov 18	172.46001 +4.79	172.99	168.18	168.90	301,735
06 Nov 18	167.67000 -1.48	171.62	166.57	168.99	512,614
05 Nov 18	169.14999 -3.70	174.49	167.28	172.96	631,370
02 Nov 18	172.85001 -1.76	179.37	171.73	175.96	372,682
01 Nov 18	174.61000 -1.35	179.18	173.20	179.18	528,913
31 Oct 18	175.96001 +8.23	180.32	171.85	179.57	749,542
30 Oct 18	167.73000 -0.05	169.27	163.24	167.15	680,415
29 Oct 18	167.78000 -4.59	176.09	165.24	174.88	535,649
26 Oct 18	172.37000 -7.28	177.85	171.66	175.37	543,184
25 Oct 18	179.64999 +3.72	181.37	176.40	177.39	332,591
24 Oct 18	175.92999 -7.05	183.63	175.71	182.48	307,611
23 Oct 18	182.98000 -3.68	183.95	180.02	182.95	355,232
22 Oct 18	186.66000 +0.79	188.39	184.17	187.28	250,784
19 Oct 18	185.87000 -1.06	190.54	185.15	187.68	212,019
18 Oct 18	186.92999 -4.57	191.35	185.45	190.89	215,931
17 Oct 18	191.50000 +1.12	191.80	189.20	190.50	206,394
16 Oct 18	190.38000 +7.27	190.70	183.82	185.75	279,630
15 Oct 18	183.11000 +0.67	184.23	179.23	183.14	249,606
12 Oct 18	182.44000 +5.61	182.96	179.38	181.10	374,464
11 Oct 18	176.83000 -1.05	180.95	176.34	177.44	555,318
10 Oct 18	177.88000 -10.17	187.00	175.86	187.00	499,753
09 Oct 18	188.05000 -0.43	190.74	187.20	187.85	322,075
08 Oct 18	188.48000 -5.41	194.72	186.43	193.82	415,213
05 Oct 18	193.89000 -1.27	198.63	192.29	196.01	298,120
04 Oct 18	195.16000 -1.48	197.18	193.15	196.84	271,208
03 Oct 18	196.64000 +0.51	197.63	195.30	197.00	357,052
02 Oct 18	196.13000 -3.74	200.89	194.71	199.78	275,591
01 Oct 18	199.87000 -0.89	202.91	198.58	201.96	271,137
28 Sep 18	200.75999 +2.03	202.90	197.59	198.01	310,973
27 Sep 18	198.73000 +1.38	199.18	196.07	197.31	233,525
26 Sep 18	197.35001 -3.14	203.00	196.94	201.39	246,210
25 Sep 18	200.49001 +3.10	200.79	197.51	198.08	315,590
24 Sep 18	197.39000 +3.02	197.50	192.68	194.01	269,403
21 Sep 18	194.37000 -2.31	199.58	193.72	197.35	845,123
20 Sep 18	196.67999 +3.54	196.89	192.61	193.73	335,742
19 Sep 18	193.14000 -2.38	198.37	192.83	196.19	271,319
18 Sep 18	195.52000 +3.20	196.23	192.22	192.22	347,670
17 Sep 18	192.32001 -4.80	197.25	192.11	197.25	288,014
14 Sep 18	197.12000 -1.57	199.25	196.82	199.03	331,087
13 Sep 18	198.69000 -0.68	203.49	197.99	199.83	529,904
12 Sep 18	199.37000 +3.83	199.83	192.97	196.22	441,997
11 Sep 18	195.53999 +0.89	196.38	192.95	194.26	236,554
10 Sep 18	194.64999 +2.63	195.00	191.58	193.01	237,227
07 Sep 18	192.02000 -0.13	194.31	190.29	191.19	176,969
06 Sep 18	192.14999 +1.19	193.14	190.23	191.56	299,688
05 Sep 18	190.96001 -1.29	191.60	187.24	191.60	286,114
04 Sep 18	192.25000 +2.03	192.86	188.31	189.86	310,719
31 Aug 18	190.22000 +2.26	191.14	186.85	187.49	269,778
30 Aug 18	187.96001 +0.54	188.90	186.00	187.11	210,296
29 Aug 18	187.42000 +0.30	188.76	186.73	186.73	276,001
28 Aug 18	187.12000 -1.18	190.08	186.37	189.15	234,814
27 Aug 18	188.30000 -0.58	190.51	187.97	189.54	273,852
24 Aug 18	188.88000 +1.52	190.11	187.72	188.11	297,928
23 Aug 18	187.36000 +1.28	189.35	186.50	186.70	364,938
22 Aug 18	186.08000 +1.44	187.12	183.96	184.38	498,131
21 Aug 18	184.64000 +0.72	186.33	184.27	184.27	282,095
20 Aug 18	183.92000 +0.92	184.92	182.48	183.52	225,018
17 Aug 18	183.00000 +0.56	183.41	181.65	182.45	207,548
16 Aug 18	182.44000 +0.00	184.01	182.13	183.28	242,267
15 Aug 18	182.44000 -1.08	184.20	180.04	182.43	260,715
14 Aug 18	183.52000 +2.89	184.59	180.71	181.64	268,441
13 Aug 18	180.63000 -2.08	184.15	180.39	182.42	398,861
10 Aug 18	182.71001 -0.72	183.79	180.93	182.37	270,473
09 Aug 18	183.42999 -3.33	187.74	183.12	186.11	476,173
08 Aug 18	186.75999 -2.34	189.94	186.57	188.77	281,699
07 Aug 18	189.10001 -0.83	191.78	188.98	190.29	310,154
06 Aug 18	189.92999 +2.37	190.32	187.07	187.49	254,426
03 Aug 18	187.56000 -1.38	190.75	183.97	190.49	366,299
02 Aug 18	188.94000 -1.86	190.40	178.01	183.94	776,685
01 Aug 18	190.80000 +0.98	193.02	186.57	190.08	497,679
31 Jul 18	189.82001 -0.24	192.61	188.06	190.92	354,806
30 Jul 18	190.06000 -2.61	193.96	188.08	193.20	324,205
27 Jul 18	192.67000 -4.70	198.15	191.37	197.90	250,805
26 Jul 18	197.37000 -1.27	198.70	196.42	197.17	164,568
25 Jul 18	198.64000 +2.86	198.82	195.45	195.45	213,443
24 Jul 18	195.78000 -1.32	198.41	193.58	198.35	276,417
23 Jul 18	197.10001 +0.87	197.62	194.80	196.18	377,436
20 Jul 18	196.23000 +1.04	197.41	195.16	196.19	264,760
19 Jul 18	195.19000 -0.43	197.77	194.84	195.97	254,734
18 Jul 18	195.62000 -0.48	196.43	193.34	195.53	295,310
17 Jul 18	196.10001 +2.06	196.20	191.54	193.47	263,743
16 Jul 18	194.03999 -2.00	196.97	193.00	196.59	304,019
13 Jul 18	196.03999 +0.29	197.57	194.43	195.74	204,028
12 Jul 18	195.75000 +3.01	196.65	193.66	194.30	368,264
11 Jul 18	192.74001 -1.51	195.01	192.22	193.08	435,225
10 Jul 18	194.25000 +0.06	196.54	192.99	194.88	298,399
09 Jul 18	194.19000 +1.19	194.79	192.38	193.41	335,767
06 Jul 18	193.00000 +1.75	193.60	190.75	191.15	262,275
05 Jul 18	191.25000 +0.14	192.62	189.30	192.62	367,754
03 Jul 18	191.11000 -1.19	193.73	190.79	193.51	152,797
02 Jul 18	192.30000 +1.82	193.33	190.30	190.90	443,888
29 Jun 18	190.48000 -0.32	192.13	189.81	191.71	323,923
28 Jun 18	190.80000 +3.58	191.31	186.24	186.71	278,284
27 Jun 18	187.22000 -2.07	191.97	186.97	189.48	414,693
26 Jun 18	189.28999 +2.62	190.07	187.07	187.67	410,706
25 Jun 18	186.67000 -5.61	191.39	186.07	190.71	362,821
22 Jun 18	192.28000 +3.27	193.86	190.35	191.32	710,745
21 Jun 18	189.00999 -1.73	191.30	188.20	190.99	348,506
20 Jun 18	190.74001 +1.03	191.13	188.53	190.72	352,497
19 Jun 18	189.71001 -0.43	190.32	186.31	188.27	292,449
18 Jun 18	190.14000 +1.99	191.84	187.81	187.81	327,882
15 Jun 18	188.14999 -3.10	191.37	187.82	191.37	430,484
14 Jun 18	191.25000 +1.21	192.19	189.44	190.45	249,593
13 Jun 18	190.03999 +0.62	191.34	187.51	189.79	324,405
12 Jun 18	189.42000 +2.26	191.10	187.63	187.63	282,269
11 Jun 18	187.16000 -0.85	189.42	186.29	188.00	659,186
08 Jun 18	188.00999 +1.52	191.09	186.41	186.62	400,989
07 Jun 18	186.49001 -6.05	193.52	185.86	192.70	378,005
06 Jun 18	192.53999 +3.48	193.35	189.05	189.05	402,892
05 Jun 18	189.06000 +2.47	191.30	186.21	186.67	520,199
04 Jun 18	186.59000 +8.94	187.28	176.05	179.10	954,068
01 Jun 18	177.64999 +1.84	179.13	176.65	177.41	702,338
31 May 18	175.81000 -0.75	177.95	175.45	176.30	494,088
30 May 18	176.56000 +2.48	178.76	174.64	175.52	835,970
29 May 18	174.08000 -3.30	177.86	171.51	176.16	1,061,408
25 May 18	177.38000 -1.52	179.95	177.27	179.00	337,254
24 May 18	178.89999 +0.08	179.86	176.79	178.26	348,229
23 May 18	178.82001 +0.88	178.83	176.43	177.59	287,747
22 May 18	177.94000 -5.47	183.81	177.68	183.53	309,057
21 May 18	183.41000 +1.82	184.34	182.22	183.14	728,231
18 May 18	181.59000 +1.10	181.94	179.70	180.96	336,792
17 May 18	180.49001 -0.25	182.33	179.92	180.13	337,579
16 May 18	180.74001 +1.41	181.93	178.99	178.99	220,885
15 May 18	179.33000 +2.50	179.50	175.55	176.44	277,041
14 May 18	176.83000 +0.42	178.46	176.56	176.94	409,919
11 May 18	176.41000 +1.42	176.83	174.40	175.29	246,732
10 May 18	174.99001 +2.79	175.95	171.73	172.35	288,675
09 May 18	172.20000 +1.97	172.84	170.26	170.67	494,133
08 May 18	170.23000 -1.22	172.00	169.29	171.45	477,227
07 May 18	171.45000 +2.96	172.19	167.80	169.48	424,929
04 May 18	168.49001 +1.37	169.20	164.30	167.37	581,768
03 May 18	167.12000 +5.84	170.89	163.96	163.96	982,444
02 May 18	161.28000 -4.20	167.32	160.68	165.47	580,043
01 May 18	165.48000 +3.56	165.60	160.62	161.31	305,366
30 Apr 18	161.92000 +0.40	163.70	161.72	161.99	324,664
27 Apr 18	161.52000 +2.06	161.77	159.52	160.46	317,856
26 Apr 18	159.46001 +2.28	163.98	159.27	160.24	317,107
25 Apr 18	157.17999 -2.50	159.77	156.91	159.77	349,587
24 Apr 18	159.67999 -2.58	164.75	158.94	163.24	192,021
23 Apr 18	162.25999 +0.61	163.61	161.41	162.35	149,069
20 Apr 18	161.64999 -1.43	164.17	161.25	162.89	124,470
19 Apr 18	163.08000 -0.49	163.61	161.81	163.13	308,060
18 Apr 18	163.57001 +1.39	165.58	162.74	162.93	307,881
17 Apr 18	162.17999 +0.19	163.91	161.95	162.59	209,699
16 Apr 18	161.99001 +1.84	162.49	160.11	161.00	210,051
13 Apr 18	160.14999 +0.16	161.23	159.07	160.94	352,799
12 Apr 18	159.99001 +2.23	160.61	157.76	158.33	211,902
11 Apr 18	157.75999 +1.87	158.45	155.06	155.06	275,254
10 Apr 18	155.89000 +3.34	157.19	153.36	155.30	370,457
09 Apr 18	152.55000 -0.72	155.27	152.22	154.06	361,190
06 Apr 18	153.27000 -5.76	158.49	152.92	157.80	254,341
05 Apr 18	159.03000 +0.90	159.60	157.43	158.65	260,600
04 Apr 18	158.13000 -0.14	158.63	150.91	154.63	294,758
03 Apr 18	158.27000 +1.75	159.34	153.50	157.32	380,236
02 Apr 18	156.52000 -0.10	158.98	154.94	156.60	432,147
29 Mar 18	156.62000 +4.05	159.07	152.23	153.19	524,516
28 Mar 18	152.57001 -0.33	153.73	150.48	153.05	224,809
27 Mar 18	152.89999 -2.07	156.95	152.11	155.03	378,507
26 Mar 18	154.97000 +3.61	155.08	149.93	153.29	299,097
23 Mar 18	151.36000 -3.55	156.19	151.30	154.92	264,485
22 Mar 18	154.91000 -5.99	160.32	154.83	159.22	281,929
21 Mar 18	160.89999 +1.14	163.26	159.59	159.86	267,354
20 Mar 18	159.75999 +0.35	161.89	158.25	159.22	258,635
19 Mar 18	159.41000 +0.02	159.87	156.78	158.85	243,861
16 Mar 18	159.39000 +1.16	160.65	157.91	158.54	405,585
15 Mar 18	158.23000 -0.43	159.61	157.13	159.61	307,628
14 Mar 18	158.66000 +0.88	159.35	157.56	158.27	379,569
13 Mar 18	157.78000 -1.74	160.18	156.80	159.78	185,682
12 Mar 18	159.52000 -0.24	161.06	158.85	159.66	222,665
09 Mar 18	159.75999 +4.18	159.81	156.57	156.80	312,664
08 Mar 18	155.58000 -1.84	157.78	154.94	157.71	213,926
07 Mar 18	157.42000 +0.01	158.50	155.77	155.83	373,776
06 Mar 18	157.41000 +1.79	158.07	155.62	155.94	301,888
05 Mar 18	155.62000 +1.47	156.96	152.72	153.42	423,260
02 Mar 18	154.14999 +3.03	154.64	149.12	149.76	253,541
01 Mar 18	151.12000 +1.57	151.54	147.81	149.47	405,032
28 Feb 18	149.55000 -3.10	153.39	149.52	152.67	485,977
27 Feb 18	152.64999 -0.99	154.88	151.75	154.14	316,903
26 Feb 18	153.64000 -0.93	156.04	152.12	154.74	238,386
23 Feb 18	154.57001 +0.53	156.34	153.43	155.36	470,795
22 Feb 18	154.03999 -0.26	158.78	153.46	157.46	384,295
21 Feb 18	154.30000 +12.71	159.65	143.85	147.23	944,047
20 Feb 18	141.59000 -4.33	145.87	140.84	145.51	752,050
16 Feb 18	145.92000 +0.62	147.39	144.84	145.61	362,193
15 Feb 18	145.30000 +3.04	145.64	141.87	143.14	465,106
14 Feb 18	142.25999 +3.67	142.39	136.70	137.44	426,378
13 Feb 18	138.59000 -1.28	139.87	136.78	139.08	350,144
12 Feb 18	139.87000 +4.35	141.13	135.95	136.43	615,269
09 Feb 18	135.52000 -3.48	141.14	131.85	140.83	757,204
08 Feb 18	139.00000 -4.85	145.87	139.00	144.14	539,210
07 Feb 18	143.85001 -2.04	146.98	143.49	145.84	329,957
06 Feb 18	145.89000 +1.65	147.22	140.65	141.88	608,696
05 Feb 18	144.24001 -5.39	150.74	144.18	149.37	397,892
02 Feb 18	149.63000 -4.26	153.29	149.42	153.12	508,899
01 Feb 18	153.89000 -0.92	156.01	153.06	154.60	256,439
31 Jan 18	154.81000 -0.32	156.57	154.00	155.78	347,513
30 Jan 18	155.13000 -0.87	156.85	154.20	156.11	402,175
29 Jan 18	156.00000 -0.33	156.48	154.74	155.80	252,156
26 Jan 18	156.33000 +2.00	156.56	151.69	154.63	296,864
25 Jan 18	154.33000 +3.89	154.40	150.26	151.80	295,160
24 Jan 18	150.44000 +1.72	151.13	149.36	149.36	296,066
23 Jan 18	148.72000 +1.12	149.12	146.10	147.76	200,529
22 Jan 18	147.60001 +0.88	147.99	145.80	146.63	269,401
19 Jan 18	146.72000 +1.82	147.32	144.12	144.99	243,268
18 Jan 18	144.89999 +0.39	145.99	143.95	144.60	160,238
17 Jan 18	144.50999 +1.39	144.99	143.34	144.52	293,557
16 Jan 18	143.12000 -1.68	146.62	142.98	145.69	433,416
12 Jan 18	144.80000 -0.20	145.82	143.85	145.44	298,246
11 Jan 18	145.00000 +2.52	145.43	142.66	143.26	267,806
10 Jan 18	142.48000 +0.04	142.94	141.66	142.74	464,563
09 Jan 18	142.44000 -1.95	145.18	142.25	144.74	273,318
08 Jan 18	144.39000 -0.54	145.44	143.58	144.50	279,010
05 Jan 18	144.92999 +0.33	146.74	144.52	145.49	200,194
04 Jan 18	144.60001 +1.72	145.57	143.26	143.26	530,027
03 Jan 18	142.88000 +0.84	144.17	142.26	142.68	306,288
02 Jan 18	142.03999 +0.81	143.18	140.72	141.74	220,358
29 Dec 17	141.23000 +0.22	142.26	140.66	141.59	171,347
28 Dec 17	141.00999 +0.43	141.28	140.00	141.10	160,344
27 Dec 17	140.58000 +0.32	141.11	140.09	140.41	103,432
26 Dec 17	140.25999 -0.62	141.19	139.85	140.76	271,523
22 Dec 17	140.88000 +0.98	141.14	138.65	140.08	236,130
21 Dec 17	139.89999 +1.18	140.36	138.14	138.21	229,407
20 Dec 17	138.72000 +0.46	139.85	137.84	138.75	337,292
19 Dec 17	138.25999 +1.52	139.39	136.09	137.28	687,805
18 Dec 17	136.74001 +5.43	136.79	132.25	132.95	839,933
15 Dec 17	131.31000 +2.38	131.89	128.99	129.35	515,489
14 Dec 17	128.92999 +0.20	129.97	128.27	129.60	214,544
13 Dec 17	128.73000 -0.04	130.08	128.50	129.17	249,021
12 Dec 17	128.77000 -0.26	129.82	128.72	129.16	302,660
11 Dec 17	129.03000 +0.78	129.55	128.50	129.06	374,307
08 Dec 17	128.25000 -0.10	130.09	128.00	128.63	163,024
07 Dec 17	128.35001 +0.83	129.11	126.93	127.83	271,753
06 Dec 17	127.52000 -1.67	129.29	127.38	128.93	366,959
05 Dec 17	129.19000 +2.91	130.11	126.26	127.00	419,975
04 Dec 17	126.28000 -0.62	129.31	126.06	127.82	531,204
01 Dec 17	126.90000 -1.82	129.38	125.25	128.25	447,347
30 Nov 17	128.72000 +2.54	128.92	126.32	126.32	534,069
29 Nov 17	126.18000 +1.70	126.27	123.87	124.50	424,613
28 Nov 17	124.48000 +1.62	124.50	122.09	122.86	274,657
27 Nov 17	122.86000 -0.68	124.27	122.70	123.40	236,580
24 Nov 17	123.54000 +1.18	123.65	121.83	123.65	84,351
22 Nov 17	122.36000 -0.30	122.68	121.62	122.49	209,044
21 Nov 17	122.66000 +3.35	122.66	119.22	120.35	311,952
20 Nov 17	119.31000 -0.64	120.93	118.40	120.40	315,906
17 Nov 17	119.95000 -1.01	120.54	119.29	120.33	400,229
16 Nov 17	120.96000 +1.19	121.40	119.56	120.01	495,748
15 Nov 17	119.77000 -2.58	121.82	119.55	121.82	680,277
14 Nov 17	122.35000 -3.14	125.31	122.20	124.99	483,367
13 Nov 17	125.49000 +0.01	125.56	124.15	124.70	264,779
10 Nov 17	125.48000 +0.58	125.55	123.86	124.22	204,953
09 Nov 17	124.90000 +0.80	125.05	122.32	122.92	258,019
08 Nov 17	124.10000 -0.39	124.34	123.09	123.84	305,962
07 Nov 17	124.49000 +2.01	124.58	122.65	123.07	494,530
06 Nov 17	122.48000 +1.12	122.61	121.32	121.49	618,231
03 Nov 17	121.36000 -1.58	123.81	120.83	123.26	398,883
02 Nov 17	122.94000 +1.46	124.39	119.97	121.48	684,348
01 Nov 17	121.48000 -2.11	125.00	118.46	124.10	840,609
31 Oct 17	123.59000 +1.88	124.11	121.60	121.60	588,411
30 Oct 17	121.71000 +0.90	122.71	121.16	121.31	362,113
27 Oct 17	120.81000 -1.91	123.26	120.25	123.26	418,545
26 Oct 17	122.72000 -0.30	123.62	121.91	123.28	373,662
25 Oct 17	123.02000 +1.23	123.05	121.03	121.94	197,419
24 Oct 17	121.79000 +0.13	122.49	121.13	121.62	199,854
23 Oct 17	121.66000 -0.34	122.34	121.23	122.14	214,497
20 Oct 17	122.00000 +0.83	122.75	121.30	122.31	309,719
19 Oct 17	121.17000 -0.52	121.69	120.19	121.26	300,727
18 Oct 17	121.69000 -0.39	123.60	121.56	122.30	412,509
17 Oct 17	122.08000 +1.83	122.66	120.62	122.00	628,994
16 Oct 17	120.25000 +0.25	120.72	119.44	120.24	349,411
13 Oct 17	120.00000 +0.15	120.65	119.75	120.08	194,043
12 Oct 17	119.85000 +0.32	120.33	119.18	119.18	263,459
11 Oct 17	119.53000 +0.81	119.81	118.59	118.67	285,511
10 Oct 17	118.72000 +0.63	119.86	118.28	119.01	287,585
09 Oct 17	118.09000 +1.97	119.58	116.28	116.62	767,393
06 Oct 17	116.12000 +0.76	116.23	115.16	115.18	259,237
05 Oct 17	115.36000 +2.72	115.39	113.02	113.04	334,609
04 Oct 17	112.64000 +0.55	113.21	111.69	112.11	498,006
03 Oct 17	112.09000 +0.11	113.26	111.53	112.55	341,231
02 Oct 17	111.98000 -0.24	113.32	111.86	112.44	279,025
29 Sep 17	112.22000 -1.10	113.96	112.12	113.51	374,026
28 Sep 17	113.32000 -0.20	113.60	112.57	113.10	182,099
27 Sep 17	113.52000 -1.20	115.82	113.42	115.54	430,469
26 Sep 17	114.72000 +1.67	115.35	113.49	114.04	408,391
25 Sep 17	113.05000 +0.64	113.12	111.70	112.24	347,480
22 Sep 17	112.41000 +0.48	112.75	111.72	111.72	403,313
21 Sep 17	111.93000 +0.84	111.97	110.69	110.98	241,635
20 Sep 17	111.09000 +0.11	111.71	110.51	110.95	244,662
19 Sep 17	110.98000 +1.27	111.10	109.47	109.81	706,890
18 Sep 17	109.71000 -0.11	110.75	109.53	110.00	648,203
15 Sep 17	109.82000 -0.71	111.10	109.67	110.03	577,312
14 Sep 17	110.53000 +0.22	111.26	109.90	110.61	346,515
13 Sep 17	110.31000 +0.02	111.19	109.66	110.06	698,677
12 Sep 17	110.29000 -0.54	111.76	109.73	111.05	411,183
11 Sep 17	110.83000 +2.52	111.88	110.34	111.02	620,551
08 Sep 17	108.31000 +0.99	109.23	106.94	107.18	583,538
07 Sep 17	107.32000 +1.44	107.45	106.21	106.23	300,587
06 Sep 17	105.88000 -0.93	107.43	105.83	107.21	227,239
05 Sep 17	106.81000 -1.73	108.33	106.28	108.33	289,329
01 Sep 17	108.54000 -0.60	109.93	108.08	109.59	387,675
31 Aug 17	109.14000 +1.46	109.51	107.99	108.00	335,786
30 Aug 17	107.68000 +0.37	108.03	106.43	107.64	327,569
29 Aug 17	107.31000 +0.07	107.68	106.08	106.34	317,436
28 Aug 17	107.24000 +0.67	107.28	106.20	106.75	371,572
25 Aug 17	106.57000 +1.53	107.07	105.68	106.27	377,190
24 Aug 17	105.04000 +0.04	105.56	104.72	105.15	296,660
23 Aug 17	105.00000 +0.63	105.31	103.82	103.82	224,989
22 Aug 17	104.37000 +1.43	104.42	102.90	103.55	404,117
21 Aug 17	102.94000 +0.06	103.61	102.47	102.47	220,634
18 Aug 17	102.88000 -0.30	103.33	101.70	102.73	347,322
17 Aug 17	103.18000 -0.58	104.81	102.99	103.62	501,520
16 Aug 17	103.76000 +1.26	104.03	101.71	102.45	556,269
15 Aug 17	102.50000 -1.12	104.44	101.84	103.35	795,815
14 Aug 17	103.62000 +0.23	104.65	103.55	104.10	889,840
11 Aug 17	103.39000 +1.52	103.55	101.26	101.26	362,806
10 Aug 17	101.87000 -0.96	102.80	101.74	102.43	445,036
09 Aug 17	102.83000 +1.03	103.17	101.14	101.61	373,959
08 Aug 17	101.80000 -1.50	103.04	101.65	103.04	293,564
07 Aug 17	103.30000 -1.11	104.26	102.58	104.26	495,829
04 Aug 17	104.41000 -1.06	105.70	103.44	105.70	301,210
03 Aug 17	105.47000 -1.38	106.83	104.82	106.74	240,488
02 Aug 17	106.85000 -0.77	108.04	105.57	107.58	246,620
01 Aug 17	107.62000 -1.06	109.34	107.50	109.20	463,792
31 Jul 17	108.68000 -2.69	111.42	108.52	111.42	509,935
28 Jul 17	111.37000 +0.10	112.36	110.33	110.33	731,988
27 Jul 17	111.27000 -2.51	111.38	102.11	108.09	2,203,299
26 Jul 17	113.78000 -0.53	114.70	113.57	114.26	475,116
25 Jul 17	114.31000 +0.99	115.00	113.54	114.12	319,166
24 Jul 17	113.32000 +0.09	113.94	112.86	113.22	193,230
21 Jul 17	113.23000 -0.33	113.98	112.65	113.63	158,011
20 Jul 17	113.56000 +1.55	113.74	110.71	112.01	346,138
19 Jul 17	112.01000 +0.16	112.47	111.41	112.10	350,605
18 Jul 17	111.85000 +0.90	112.47	110.78	110.96	283,593
17 Jul 17	110.95000 +0.40	111.22	109.87	110.71	453,908
14 Jul 17	110.55000 +0.06	111.10	109.38	110.69	279,771
13 Jul 17	110.49000 +0.78	111.20	109.44	110.09	376,273
12 Jul 17	109.71000 +1.39	110.81	109.16	109.68	541,400
11 Jul 17	108.32000 +0.38	109.05	107.22	107.93	669,326
10 Jul 17	107.94000 +0.24	108.24	106.84	107.60	462,507
07 Jul 17	107.70000 +2.25	107.94	105.29	105.45	506,232
06 Jul 17	105.45000 -0.49	106.15	104.56	105.41	556,519
05 Jul 17	105.94000 -0.86	107.55	105.22	106.68	337,918
03 Jul 17	106.80000 +2.53	107.38	104.04	104.77	381,444
30 Jun 17	104.27000 -0.55	105.34	103.85	105.28	292,403
29 Jun 17	104.82000 +0.02	105.20	103.66	104.93	353,759
28 Jun 17	104.80000 +2.73	104.89	102.28	103.53	240,558
27 Jun 17	102.07000 -0.82	103.26	101.81	103.26	248,146
26 Jun 17	102.89000 -1.49	105.13	102.81	105.00	289,258
23 Jun 17	104.38000 +2.29	104.66	102.38	102.49	511,565
22 Jun 17	102.09000 +1.74	102.94	100.28	100.31	281,347
21 Jun 17	100.35000 -0.95	102.67	100.17	101.73	278,148
20 Jun 17	101.30000 -3.78	105.32	100.84	104.67	494,689
19 Jun 17	105.08000 +0.10	106.09	104.68	105.17	298,778
16 Jun 17	104.98000 -1.07	106.01	104.52	105.92	502,823
15 Jun 17	106.05000 -1.83	107.34	105.24	106.36	789,407
14 Jun 17	107.88000 -0.61	109.16	107.00	108.72	1,007,721
13 Jun 17	108.49000 +1.60	108.69	106.91	107.26	359,436
12 Jun 17	106.89000 +1.74	107.35	104.51	105.58	428,293
09 Jun 17	105.15000 -0.19	106.74	104.07	105.45	277,091
08 Jun 17	105.34000 +1.92	106.06	102.59	103.20	309,924
07 Jun 17	103.42000 -2.09	106.17	102.97	105.71	325,370
06 Jun 17	105.51000 -0.91	106.71	104.33	106.25	382,889
05 Jun 17	106.42000 +5.00	107.28	103.37	104.55	811,688
02 Jun 17	101.42000 -1.74	103.15	101.25	103.15	337,158
01 Jun 17	103.16000 +1.00	103.33	101.46	102.60	335,486
31 May 17	102.16000 -1.31	103.73	101.48	103.31	371,852
30 May 17	103.47000 +0.07	103.87	102.78	103.14	245,629
26 May 17	103.40000 +0.75	103.67	101.37	102.27	378,011
25 May 17	102.65000 -0.14	104.99	102.59	103.27	375,582
24 May 17	102.79000 +0.26	103.05	102.00	102.95	331,199
23 May 17	102.53000 +1.63	102.94	100.70	101.36	479,377
22 May 17	100.90000 +1.16	100.99	99.90	100.81	257,055
19 May 17	99.74000 +1.47	100.31	98.14	98.92	221,712
18 May 17	98.27000 -0.43	99.44	98.13	98.66	251,985
17 May 17	98.70000 -2.21	100.91	97.68	100.91	431,114
16 May 17	100.91000 -0.51	101.73	99.99	101.56	307,046
15 May 17	101.42000 +1.39	101.71	100.36	100.36	247,941
12 May 17	100.03000 -0.56	100.85	99.96	100.49	373,767
11 May 17	100.59000 +0.90	100.89	98.31	99.77	407,895
10 May 17	99.69000 +1.15	100.06	98.12	98.27	362,494
09 May 17	98.54000 -0.96	100.01	98.34	99.45	233,370
08 May 17	99.50000 +0.07	99.94	98.59	99.53	321,468
05 May 17	99.43000 +0.57	99.52	97.85	99.27	259,886
04 May 17	98.86000 -1.77	100.72	98.53	100.39	464,484
03 May 17	100.63000 +1.41	101.04	97.26	99.13	845,402
02 May 17	99.22000 -4.22	103.56	98.98	103.56	1,005,947
01 May 17	103.44000 +1.98	103.90	101.32	101.67	443,796
28 Apr 17	101.46000 -0.99	103.90	100.14	103.45	805,063
27 Apr 17	102.45000 -4.40	108.01	101.10	107.03	1,366,270
26 Apr 17	106.85000 +0.83	107.29	105.39	105.98	439,820
25 Apr 17	106.02000 -0.93	107.61	105.96	107.44	231,737
24 Apr 17	106.95000 +2.42	107.23	105.58	106.56	426,722
21 Apr 17	104.53000 -1.31	106.34	104.26	106.23	403,962
20 Apr 17	105.84000 +2.00	106.10	103.73	104.45	379,452
19 Apr 17	103.84000 -0.13	105.08	103.75	104.00	306,155
18 Apr 17	103.97000 +0.03	104.13	102.91	103.42	207,043
17 Apr 17	103.94000 +1.87	104.02	102.08	102.69	175,654
13 Apr 17	102.07000 -0.69	103.60	101.99	102.41	278,778
12 Apr 17	102.76000 -1.31	104.18	102.70	104.00	304,978
11 Apr 17	104.07000 +0.12	104.16	102.79	103.83	309,954
10 Apr 17	103.95000 +0.78	104.33	102.53	102.64	268,923
07 Apr 17	103.17000 -0.09	103.58	102.50	102.55	347,022
06 Apr 17	103.26000 +1.48	103.71	101.44	101.72	525,897
05 Apr 17	101.78000 +1.72	103.32	100.01	100.36	649,900
04 Apr 17	100.06000 -1.55	101.81	99.59	101.21	690,307
03 Apr 17	101.61000 -1.89	104.01	101.22	104.01	448,154
31 Mar 17	103.50000 +0.69	103.93	102.15	102.96	366,972
30 Mar 17	102.81000 -0.31	103.70	102.52	103.03	189,834
29 Mar 17	103.12000 +0.71	103.59	101.48	102.20	317,957
28 Mar 17	102.41000 +0.38	103.87	101.41	102.02	204,029
27 Mar 17	102.03000 -0.05	102.41	99.79	100.36	235,730
24 Mar 17	102.08000 -0.58	103.27	101.56	102.54	351,659
23 Mar 17	102.66000 -1.13	103.85	102.34	103.40	270,478
22 Mar 17	103.79000 +1.57	103.92	102.26	102.42	329,394
21 Mar 17	102.22000 -2.73	105.33	101.73	105.12	641,015
20 Mar 17	104.95000 -1.86	107.28	104.79	106.81	305,097
17 Mar 17	106.81000 -0.63	107.83	106.65	107.47	315,010
16 Mar 17	107.44000 +0.94	108.73	107.00	107.15	280,598
15 Mar 17	106.50000 +1.30	106.94	104.18	105.45	531,221
14 Mar 17	105.20000 -1.26	106.27	104.71	106.10	415,093
13 Mar 17	106.46000 +0.36	107.76	105.72	105.89	349,699
10 Mar 17	106.10000 +0.30	107.73	105.95	106.82	519,426
09 Mar 17	105.80000 -0.94	106.58	104.78	106.31	614,594
08 Mar 17	106.74000 -1.00	108.65	106.35	107.97	387,760
07 Mar 17	107.74000 -0.56	108.91	107.09	108.19	486,380
06 Mar 17	108.30000 -0.78	109.39	107.06	108.69	381,215
03 Mar 17	109.08000 +0.19	109.83	108.47	108.82	302,870
02 Mar 17	108.89000 -2.14	110.18	107.99	109.61	666,336
01 Mar 17	111.03000 -0.20	113.27	110.64	112.88	560,181
28 Feb 17	111.23000 -3.53	114.11	111.22	114.04	335,916
27 Feb 17	114.76000 +1.91	115.07	112.09	113.06	405,798
24 Feb 17	112.85000 +0.77	112.90	110.59	111.54	210,298
23 Feb 17	112.08000 -0.24	113.10	110.66	113.10	213,508
22 Feb 17	112.32000 +0.26	112.67	111.26	111.45	277,776
21 Feb 17	112.06000 +1.06	112.20	111.07	111.31	283,873
17 Feb 17	111.00000 +0.34	111.00	109.77	110.00	277,405
16 Feb 17	110.66000 -1.07	112.32	108.81	111.55	475,708
15 Feb 17	111.73000 +0.36	112.86	109.20	109.94	529,261
14 Feb 17	111.37000 -2.15	113.19	110.13	112.59	991,044
13 Feb 17	113.52000 -5.76	122.91	113.16	121.00	933,019
10 Feb 17	119.28000 +0.71	119.85	117.57	118.89	525,070
09 Feb 17	118.57000 +3.51	119.36	115.85	115.85	417,869
08 Feb 17	115.06000 -0.56	115.98	113.91	115.49	204,537
07 Feb 17	115.62000 +1.08	115.70	114.07	114.16	286,794
06 Feb 17	114.54000 -0.62	115.39	113.70	115.05	268,677
03 Feb 17	115.16000 +1.76	116.04	113.86	113.99	356,160
02 Feb 17	113.40000 -0.09	114.37	112.49	113.14	277,047
01 Feb 17	113.49000 -0.84	115.57	112.73	115.17	309,799
31 Jan 17	114.33000 +0.03	115.27	113.41	114.32	304,057
30 Jan 17	114.30000 -1.27	115.02	113.26	114.56	264,243
27 Jan 17	115.57000 -0.09	116.17	115.03	115.81	107,412
26 Jan 17	115.66000 -1.74	118.22	114.71	117.41	201,889
25 Jan 17	117.40000 +0.08	119.02	116.66	118.07	158,168
24 Jan 17	117.32000 +0.58	117.58	116.58	117.08	214,960
23 Jan 17	116.74000 +0.05	117.26	115.05	116.54	326,812
20 Jan 17	116.69000 +0.23	117.00	115.82	116.24	325,232
19 Jan 17	116.46000 -0.37	117.16	115.60	116.99	311,755
18 Jan 17	116.83000 +1.31	117.07	114.79	115.59	324,585
17 Jan 17	115.52000 +0.20	115.84	114.03	115.06	282,619
13 Jan 17	115.32000 +0.85	115.84	114.24	114.86	313,945
12 Jan 17	114.47000 +0.25	114.59	111.97	113.63	273,359
11 Jan 17	114.22000 +1.79	114.34	112.38	113.85	251,841
10 Jan 17	112.43000 -0.30	114.08	112.01	112.51	239,267
09 Jan 17	112.73000 -0.67	114.91	112.36	113.60	220,070
06 Jan 17	113.40000 -0.23	114.09	112.80	114.00	195,183
05 Jan 17	113.63000 +0.47	113.86	112.01	113.16	303,189
04 Jan 17	113.16000 +0.92	114.49	111.94	112.86	226,098
03 Jan 17	112.24000 +0.64	114.06	110.88	113.17	257,800
30 Dec 16	111.60000 -0.44	111.84	110.50	111.22	181,343
29 Dec 16	112.04000 -0.06	113.10	111.29	111.87	117,237
28 Dec 16	112.10000 -0.72	113.79	111.39	113.01	175,544
27 Dec 16	112.82000 +0.71	113.70	112.26	112.29	101,960
23 Dec 16	112.11000 -0.38	112.99	111.91	112.61	139,082
22 Dec 16	112.49000 -1.59	113.48	111.96	113.48	172,783
21 Dec 16	114.08000 -1.40	115.61	113.58	115.17	220,074
20 Dec 16	115.48000 +1.43	115.52	113.52	114.60	254,828
19 Dec 16	114.05000 +4.00	114.83	111.81	111.85	480,209
16 Dec 16	110.05000 -1.14	111.97	109.69	111.36	551,920
15 Dec 16	111.19000 -0.19	112.62	109.87	110.95	320,619
14 Dec 16	111.38000 -2.10	113.63	110.96	112.51	411,158
13 Dec 16	113.48000 +0.87	113.89	111.05	112.35	316,421
12 Dec 16	112.61000 -3.35	116.62	112.60	116.03	383,219
09 Dec 16	115.96000 -0.48	117.14	114.98	116.37	321,828
08 Dec 16	116.44000 +0.60	117.13	114.84	116.44	362,784
07 Dec 16	115.84000 +1.75	116.06	113.22	114.21	497,292
06 Dec 16	114.09000 +0.14	114.78	113.22	113.65	505,342
05 Dec 16	113.95000 +3.05	114.27	111.78	111.81	526,459
02 Dec 16	110.90000 +0.09	111.54	110.29	110.46	416,843
01 Dec 16	110.81000 +0.30	111.55	109.46	111.17	676,485
30 Nov 16	110.51000 +4.43	110.65	106.31	106.55	693,225
29 Nov 16	106.08000 -1.56	107.99	104.77	107.56	399,870
28 Nov 16	107.64000 -1.42	109.18	107.58	108.82	372,122
25 Nov 16	109.06000 +0.02	109.84	108.39	108.77	70,188
23 Nov 16	109.04000 +1.55	109.61	107.06	107.25	252,771
22 Nov 16	107.49000 -0.19	108.38	106.84	108.21	255,903
21 Nov 16	107.68000 +1.23	107.68	106.01	106.87	165,749
18 Nov 16	106.45000 -0.04	107.36	106.31	106.82	259,984
17 Nov 16	106.49000 +1.97	106.57	104.36	105.14	353,796
16 Nov 16	104.52000 +1.69	104.77	102.15	102.65	259,038
15 Nov 16	102.83000 +1.46	103.27	99.17	100.58	324,398
14 Nov 16	101.37000 -0.29	103.28	100.56	101.96	392,173
11 Nov 16	101.66000 -2.36	104.11	100.86	103.41	600,635
10 Nov 16	104.02000 -0.74	106.10	102.27	105.72	357,809
09 Nov 16	104.76000 +0.25	105.01	101.41	102.77	316,818
08 Nov 16	104.51000 +0.53	106.31	102.50	103.77	388,594
07 Nov 16	103.98000 +1.95	105.30	102.60	104.18	516,092
04 Nov 16	102.03000 -0.14	103.88	100.26	102.19	412,546
03 Nov 16	102.17000 -1.13	103.49	102.07	103.33	349,235
02 Nov 16	103.30000 -2.66	105.89	102.44	105.63	644,467
01 Nov 16	105.96000 -3.14	109.38	104.87	109.38	437,966
31 Oct 16	109.10000 -3.82	112.39	109.03	112.19	501,616
28 Oct 16	112.92000 +0.13	114.59	112.60	113.59	381,434
27 Oct 16	112.79000 +6.90	113.63	108.43	108.60	767,021
26 Oct 16	105.89000 +0.19	106.68	104.41	104.96	336,181
25 Oct 16	105.70000 -1.91	107.57	104.93	107.57	171,176
24 Oct 16	107.61000 +1.41	109.16	107.13	107.87	158,300
21 Oct 16	106.20000 +0.36	106.21	104.97	105.15	144,612
20 Oct 16	105.84000 +0.26	107.00	105.10	105.48	251,428
19 Oct 16	105.58000 +0.69	106.00	104.72	105.26	197,415
18 Oct 16	104.89000 +0.91	105.66	104.75	105.22	86,037
17 Oct 16	103.98000 -0.55	104.71	103.68	104.50	118,385
14 Oct 16	104.53000 +0.76	106.15	104.49	104.62	289,387
13 Oct 16	103.77000 +0.01	104.03	101.66	102.87	254,952
12 Oct 16	103.76000 +0.18	103.97	103.19	103.61	197,388
11 Oct 16	103.58000 -1.84	105.35	102.85	104.92	146,606
10 Oct 16	105.42000 +1.42	106.70	104.52	104.52	223,136
07 Oct 16	104.00000 -1.97	106.25	103.49	106.08	355,297
06 Oct 16	105.97000 -0.30	106.84	105.20	106.59	423,648
05 Oct 16	106.27000 +0.11	107.86	106.25	107.14	470,637
04 Oct 16	106.16000 -0.82	107.80	105.87	107.13	268,521
03 Oct 16	106.98000 -1.11	108.11	106.70	108.03	182,129
30 Sep 16	108.09000 +0.85	108.86	106.93	107.93	319,911
29 Sep 16	107.24000 -0.22	107.78	106.67	106.80	287,987
28 Sep 16	107.46000 +2.57	107.64	103.38	105.00	341,264
27 Sep 16	104.89000 +0.28	105.00	103.88	104.18	182,889
26 Sep 16	104.61000 -0.73	105.92	104.39	104.71	233,952
23 Sep 16	105.34000 -1.73	107.51	105.05	106.39	208,119
22 Sep 16	107.07000 -0.04	108.80	106.37	107.87	240,913
21 Sep 16	107.11000 +3.31	107.24	104.57	104.72	226,500
20 Sep 16	103.80000 -0.48	105.04	103.74	104.89	233,093
19 Sep 16	104.28000 +1.41	104.95	103.52	104.07	206,547
16 Sep 16	102.87000 -2.06	104.33	102.27	103.89	292,615
15 Sep 16	104.93000 +1.71	105.58	103.09	103.40	184,430
14 Sep 16	103.22000 -0.04	103.84	102.34	103.27	306,209
13 Sep 16	103.26000 -1.41	104.39	101.98	103.41	258,592
12 Sep 16	104.67000 +2.86	104.75	100.41	101.05	331,602
09 Sep 16	101.81000 -3.21	104.21	101.77	103.88	277,718
08 Sep 16	105.02000 +0.22	105.19	104.29	104.68	206,363
07 Sep 16	104.80000 +0.27	105.84	104.02	104.75	217,394
06 Sep 16	104.53000 +0.43	104.64	103.26	104.02	194,394
02 Sep 16	104.10000 +1.08	104.31	103.04	103.82	210,493
01 Sep 16	103.02000 +3.71	103.81	98.96	100.00	448,294
31 Aug 16	99.31000 -0.22	100.00	98.68	99.39	154,305
30 Aug 16	99.53000 +0.24	100.17	98.94	99.24	91,606
29 Aug 16	99.29000 +0.12	99.53	98.87	99.25	188,310
26 Aug 16	99.17000 +0.27	100.59	98.30	99.15	256,313
25 Aug 16	98.90000 -0.18	99.60	98.44	98.61	202,421
24 Aug 16	99.08000 -0.22	99.91	98.96	99.11	394,005
23 Aug 16	99.30000 +1.30	99.76	98.26	98.26	298,209
22 Aug 16	98.00000 +0.44	98.05	96.40	97.01	341,316
19 Aug 16	97.56000 +0.74	97.69	95.85	95.99	343,134
18 Aug 16	96.82000 +1.94	96.84	94.84	95.07	283,061
17 Aug 16	94.88000 +0.32	94.94	93.89	94.44	269,101
16 Aug 16	94.56000 -0.85	95.21	94.48	94.83	240,330
15 Aug 16	95.41000 +1.04	95.69	94.04	94.66	219,718
12 Aug 16	94.37000 +0.30	95.06	93.57	93.70	292,804
11 Aug 16	94.07000 +1.40	94.35	92.50	92.90	214,945
10 Aug 16	92.67000 -1.17	94.37	92.38	93.79	239,494
09 Aug 16	93.84000 +0.39	94.41	93.58	93.64	204,535
08 Aug 16	93.45000 +0.28	94.03	92.48	93.38	265,107
05 Aug 16	93.17000 +2.30	93.43	90.84	91.67	289,693
04 Aug 16	90.87000 +0.54	91.26	90.11	90.16	227,073
03 Aug 16	90.33000 -0.68	91.38	89.89	90.84	386,465
02 Aug 16	91.01000 -0.95	92.21	90.29	92.06	525,884
01 Aug 16	91.96000 -1.72	93.96	91.24	93.60	765,958
29 Jul 16	93.68000 -1.39	94.98	93.01	94.65	282,375
28 Jul 16	95.07000 -0.21	96.00	94.61	95.37	251,056
27 Jul 16	95.28000 -1.11	97.28	92.88	96.39	632,906
26 Jul 16	96.39000 +1.25	96.68	94.85	95.12	295,616
25 Jul 16	95.14000 -0.45	95.62	94.78	95.20	389,125
22 Jul 16	95.59000 +0.91	95.83	93.93	94.64	132,701
21 Jul 16	94.68000 -0.62	95.74	94.20	94.96	117,594
20 Jul 16	95.30000 +1.16	95.33	93.97	95.08	94,243
19 Jul 16	94.14000 +0.11	94.51	93.34	94.03	177,850
18 Jul 16	94.03000 -0.08	94.50	93.28	94.10	140,927
15 Jul 16	94.11000 +0.04	94.67	93.63	94.67	146,788
14 Jul 16	94.07000 +0.07	95.43	94.07	95.12	251,163
13 Jul 16	94.00000 -1.67	96.59	93.90	96.23	225,864
12 Jul 16	95.67000 +2.78	96.26	94.39	94.39	266,898
11 Jul 16	92.89000 +0.21	94.81	92.80	93.12	232,354
08 Jul 16	92.68000 +2.47	92.80	91.45	91.45	322,318
07 Jul 16	90.21000 +2.07	91.79	88.27	89.08	354,314
06 Jul 16	88.14000 +0.14	88.43	86.73	87.18	274,137
05 Jul 16	88.00000 -0.48	88.57	86.27	87.68	463,570
01 Jul 16	88.48000 -0.19	89.30	87.58	88.55	264,031
30 Jun 16	88.67000 +1.89	88.69	86.28	87.05	381,993
29 Jun 16	86.78000 +1.61	87.25	85.63	86.68	495,041
28 Jun 16	85.17000 +4.03	85.83	82.42	82.42	707,897
27 Jun 16	81.14000 -5.40	84.58	80.67	84.22	531,379
24 Jun 16	86.54000 -5.06	88.84	86.49	86.67	773,614
23 Jun 16	91.60000 +1.47	92.15	90.75	91.69	397,321
22 Jun 16	90.13000 -0.75	91.75	90.04	91.29	141,805
21 Jun 16	90.88000 -0.42	91.82	90.10	91.30	209,180
20 Jun 16	91.30000 +0.92	92.62	91.15	92.00	306,923
17 Jun 16	90.38000 +2.32	91.57	87.86	88.00	690,147
16 Jun 16	88.06000 -2.77	90.27	86.83	89.55	407,996
15 Jun 16	90.83000 +0.80	91.78	89.65	90.47	245,629
14 Jun 16	90.03000 +0.05	90.24	88.87	89.79	194,491
13 Jun 16	89.98000 -0.78	91.21	89.48	90.04	169,097
10 Jun 16	90.76000 -4.46	93.91	90.53	93.91	240,654
09 Jun 16	95.22000 -0.64	95.40	94.19	95.22	309,193
08 Jun 16	95.86000 +0.72	96.14	94.95	95.17	239,817
07 Jun 16	95.14000 +0.08	96.08	94.98	95.48	144,050
06 Jun 16	95.06000 +1.45	95.26	93.99	94.18	229,222
03 Jun 16	93.61000 -1.19	94.83	91.88	94.32	260,455
02 Jun 16	94.80000 +2.03	94.87	92.14	92.15	224,140
01 Jun 16	92.77000 +0.51	92.99	90.66	91.72	197,952
31 May 16	92.26000 +0.03	92.88	91.81	92.44	203,900
27 May 16	92.23000 +1.73	92.27	90.23	90.23	171,366
26 May 16	90.50000 -1.18	92.26	90.48	92.07	149,552
25 May 16	91.68000 +0.42	92.46	91.07	91.58	181,140
24 May 16	91.26000 +2.07	91.40	89.03	90.01	188,711
23 May 16	89.19000 +0.52	89.89	88.02	88.55	186,750
20 May 16	88.67000 +1.15	89.35	87.47	87.74	244,214
19 May 16	87.52000 -1.37	88.87	86.46	88.09	351,499
18 May 16	88.89000 +0.54	90.16	88.05	88.08	237,376
17 May 16	88.35000 -0.31	90.20	87.77	88.56	219,097
16 May 16	88.66000 +1.58	89.04	87.43	87.51	311,847
13 May 16	87.08000 -3.03	90.58	86.44	89.98	611,215
12 May 16	90.11000 -1.16	92.14	89.46	91.82	479,765
11 May 16	91.27000 +0.33	92.06	90.01	90.61	370,878
10 May 16	90.94000 +1.30	91.29	89.46	90.26	225,414
09 May 16	89.64000 -1.33	91.18	89.34	90.53	300,479
06 May 16	90.97000 +0.82	91.49	89.22	89.76	281,249
05 May 16	90.15000 +0.39	91.19	88.85	90.04	314,964
04 May 16	89.76000 -0.73	90.32	87.91	89.64	607,411
03 May 16	90.49000 -3.84	93.78	90.40	93.48	722,113
02 May 16	94.33000 -0.16	94.96	93.42	94.95	352,361
29 Apr 16	94.49000 +0.50	95.11	92.93	94.93	378,106
28 Apr 16	93.99000 -1.68	96.84	93.51	94.27	446,662
27 Apr 16	95.67000 +5.42	96.47	92.07	92.07	586,631
26 Apr 16	90.25000 +1.65	90.99	88.24	88.82	362,638
25 Apr 16	88.60000 -1.26	89.89	88.03	89.36	185,383
22 Apr 16	89.86000 +2.03	90.08	88.11	88.20	339,110
21 Apr 16	87.83000 -0.85	90.01	87.40	88.75	357,394
20 Apr 16	88.68000 +0.26	88.89	87.18	88.14	322,251
19 Apr 16	88.42000 +0.58	89.14	87.70	88.44	397,376
18 Apr 16	87.84000 +1.67	87.90	85.41	85.50	231,415
15 Apr 16	86.17000 -0.42	87.20	84.78	86.20	176,492
14 Apr 16	86.59000 +0.04	87.07	85.32	86.49	407,535
13 Apr 16	86.55000 +2.44	86.81	83.97	85.00	319,569
12 Apr 16	84.11000 +2.78	84.36	81.38	81.38	407,231
11 Apr 16	81.33000 +0.14	83.70	81.29	81.56	203,600
08 Apr 16	81.19000 +1.76	82.07	80.24	80.24	165,021
07 Apr 16	79.43000 -2.53	81.77	78.95	81.33	350,104
06 Apr 16	81.96000 +1.44	82.01	80.09	80.64	239,061
05 Apr 16	80.52000 -0.90	81.71	79.43	80.91	231,281
04 Apr 16	81.42000 -2.84	84.68	81.01	84.31	513,652
01 Apr 16	84.26000 +0.90	84.36	81.88	82.47	301,068
31 Mar 16	83.36000 +0.46	83.80	82.38	82.70	232,119
30 Mar 16	82.90000 +0.45	84.04	81.85	83.18	383,277
29 Mar 16	82.45000 +0.55	82.60	80.18	81.50	672,840
28 Mar 16	81.90000 +0.64	82.31	80.51	81.59	308,107
24 Mar 16	81.26000 +1.16	81.32	78.97	79.29	343,517
23 Mar 16	80.10000 -0.87	81.26	79.80	80.72	362,643
22 Mar 16	80.97000 -0.90	81.63	80.02	81.20	330,609
21 Mar 16	81.87000 +0.34	82.22	80.64	81.34	324,528
18 Mar 16	81.53000 +0.57	82.75	80.78	81.15	528,649
17 Mar 16	80.96000 +2.41	81.32	78.13	78.58	446,738
16 Mar 16	78.55000 +1.35	78.68	76.48	76.74	338,804
15 Mar 16	77.20000 -1.12	77.75	76.86	77.75	466,474
14 Mar 16	78.32000 -1.60	79.61	77.90	79.61	650,188
11 Mar 16	79.92000 +3.49	80.08	77.57	77.60	548,802
10 Mar 16	76.43000 +0.32	76.76	75.28	76.31	510,079
09 Mar 16	76.11000 +1.62	76.30	74.04	74.92	397,201
08 Mar 16	74.49000 -2.90	77.18	74.33	76.77	590,351
07 Mar 16	77.39000 +1.66	77.55	74.84	75.32	505,939
04 Mar 16	75.73000 +2.16	75.98	73.52	73.92	628,182
03 Mar 16	73.57000 +3.05	73.62	70.44	70.44	527,287
02 Mar 16	70.52000 +2.60	70.80	68.26	68.55	554,782
01 Mar 16	67.92000 +2.62	67.92	65.43	65.73	310,526
29 Feb 16	65.30000 +0.45	66.85	64.63	64.98	339,616
26 Feb 16	64.85000 +1.19	65.27	63.25	64.07	258,676
25 Feb 16	63.66000 +0.14	64.05	62.44	63.55	205,144
24 Feb 16	63.52000 +0.12	63.79	61.71	62.65	189,709
23 Feb 16	63.40000 -1.55	65.09	63.31	64.67	356,184
22 Feb 16	64.95000 +2.01	65.15	63.05	63.40	670,162
19 Feb 16	62.94000 +0.13	63.07	61.99	62.73	222,998
18 Feb 16	62.81000 -1.13	64.70	62.43	64.45	308,931
17 Feb 16	63.94000 +1.90	64.50	62.92	62.94	597,524
16 Feb 16	62.04000 +2.31	62.34	60.33	60.83	525,081
12 Feb 16	59.73000 +1.64	60.65	58.74	58.74	352,518
11 Feb 16	58.09000 -1.21	58.75	56.93	57.97	446,500
10 Feb 16	59.30000 -0.19	61.17	59.04	59.54	567,764
09 Feb 16	59.49000 -0.65	60.18	57.93	58.90	903,043
08 Feb 16	60.14000 -7.39	65.30	54.42	65.30	1,780,584
05 Feb 16	67.53000 -3.46	70.91	66.95	70.51	545,269
04 Feb 16	70.99000 +1.39	71.79	69.54	69.54	449,329
03 Feb 16	69.60000 +0.90	69.99	66.85	69.32	414,936
02 Feb 16	68.70000 -3.07	70.79	68.14	70.63	602,808
01 Feb 16	71.77000 -0.84	72.80	71.60	71.87	505,086
29 Jan 16	72.61000 +3.04	72.90	70.01	70.01	896,569
28 Jan 16	69.57000 -0.46	71.69	69.34	71.19	261,855
27 Jan 16	70.03000 -1.91	71.93	69.83	71.49	302,482
26 Jan 16	71.94000 +0.59	72.69	70.69	71.74	289,030
25 Jan 16	71.35000 -1.65	72.71	71.20	72.33	333,822
22 Jan 16	73.00000 +5.02	73.62	69.53	69.53	924,899
21 Jan 16	67.98000 +0.02	68.59	67.07	68.25	543,663
20 Jan 16	67.96000 -2.35	69.26	65.24	69.23	762,260
19 Jan 16	70.31000 -1.72	72.68	70.15	72.64	294,645
15 Jan 16	72.03000 -2.20	72.90	71.09	72.29	427,749
14 Jan 16	74.23000 +1.89	74.55	72.01	72.37	333,860
13 Jan 16	72.34000 -1.36	74.84	71.71	74.00	419,992
12 Jan 16	73.70000 -1.63	76.06	72.60	75.86	549,634
11 Jan 16	75.33000 -1.58	77.19	74.75	77.19	366,076
08 Jan 16	76.91000 -0.80	78.25	76.58	78.20	425,501
07 Jan 16	77.71000 -1.68	78.81	77.54	77.79	577,592
06 Jan 16	79.39000 -2.31	81.90	79.18	80.37	327,890
05 Jan 16	81.70000 -3.82	84.76	81.10	84.35	520,442
04 Jan 16	85.52000 -2.88	88.04	84.56	87.48	433,027
31 Dec 15	88.40000 -0.66	90.39	88.09	88.81	213,319
30 Dec 15	89.06000 -1.13	90.78	88.87	89.86	106,376
29 Dec 15	90.19000 -0.12	91.58	88.92	90.80	145,980
28 Dec 15	90.31000 +0.01	90.43	88.48	89.96	146,525
24 Dec 15	90.30000 +0.41	90.62	89.47	90.02	45,532
23 Dec 15	89.89000 +1.27	90.66	88.75	89.21	204,268
22 Dec 15	88.62000 +1.84	88.90	86.12	87.00	197,896
21 Dec 15	86.78000 +1.45	86.86	85.25	85.78	238,748
18 Dec 15	85.33000 -1.16	86.72	85.24	86.52	555,130
17 Dec 15	86.49000 -2.49	89.48	86.46	89.48	179,345
16 Dec 15	88.98000 +0.47	89.89	87.93	88.75	222,134
15 Dec 15	88.51000 +1.79	89.12	86.80	87.11	235,893
14 Dec 15	86.72000 +0.63	87.19	84.99	86.21	383,195
11 Dec 15	86.09000 -1.29	86.76	84.99	86.47	426,864
10 Dec 15	87.38000 +1.28	88.03	85.72	86.14	231,113
09 Dec 15	86.10000 -0.05	88.59	85.77	85.97	185,273
08 Dec 15	86.15000 -0.55	86.89	84.94	86.02	157,134
07 Dec 15	86.70000 -2.71	89.56	86.12	89.31	335,066
04 Dec 15	89.41000 -0.21	89.79	87.97	89.66	268,633
03 Dec 15	89.62000 -2.21	92.27	89.18	92.27	271,549
02 Dec 15	91.83000 -1.88	94.73	91.74	93.47	249,887
01 Dec 15	93.71000 -0.56	95.00	92.60	94.80	146,592
30 Nov 15	94.27000 +0.28	94.99	93.46	94.33	251,429
27 Nov 15	93.99000 -0.27	94.52	92.82	94.37	182,301
25 Nov 15	94.26000 +0.47	94.95	93.37	94.03	160,960
24 Nov 15	93.79000 +1.36	94.22	91.54	91.63	236,084
23 Nov 15	92.43000 -0.54	93.96	92.10	93.00	112,789
20 Nov 15	92.97000 +0.49	93.79	92.77	92.78	222,884
19 Nov 15	92.48000 +0.57	92.66	91.02	91.86	258,999
18 Nov 15	91.91000 +2.58	92.05	89.22	89.59	193,719
17 Nov 15	89.33000 -0.42	91.77	89.26	89.72	208,588
16 Nov 15	89.75000 +2.69	89.75	86.56	86.87	219,250
13 Nov 15	87.06000 -2.17	89.11	86.75	88.40	235,681
12 Nov 15	89.23000 -2.30	91.58	89.21	90.84	283,757
11 Nov 15	91.53000 -0.10	92.42	91.18	92.02	229,145
10 Nov 15	91.63000 +0.49	91.66	90.37	90.93	167,579
09 Nov 15	91.14000 -0.55	91.73	89.57	91.22	195,329
06 Nov 15	91.69000 +0.22	91.82	89.93	91.40	145,414
05 Nov 15	91.47000 -0.51	92.28	90.71	92.26	193,977
04 Nov 15	91.98000 -1.22	93.79	91.28	93.55	227,742
03 Nov 15	93.20000 +3.19	94.02	90.05	90.05	467,203
02 Nov 15	90.01000 +0.10	90.33	88.15	89.82	462,708
30 Oct 15	89.91000 +2.90	90.76	86.75	87.12	790,110
29 Oct 15	87.01000 +2.35	87.31	84.43	84.43	940,548
28 Oct 15	84.66000 -5.45	86.54	80.00	82.15	2,068,977
27 Oct 15	90.11000 -3.32	93.37	89.84	93.00	926,372
26 Oct 15	93.43000 -0.77	94.68	93.12	94.27	220,141
23 Oct 15	94.20000 +0.37	95.60	93.97	94.61	224,643
22 Oct 15	93.83000 +0.97	95.48	93.38	93.56	188,304
21 Oct 15	92.86000 -1.33	95.25	92.69	94.87	232,884
20 Oct 15	94.19000 -1.93	95.87	93.59	95.86	210,211
19 Oct 15	96.12000 +4.01	98.94	92.18	92.42	565,205
16 Oct 15	92.11000 -0.19	92.30	90.76	92.30	139,374
15 Oct 15	92.30000 +1.38	92.30	90.30	91.37	153,861
14 Oct 15	90.92000 -1.06	92.81	90.60	92.15	140,749
13 Oct 15	91.98000 -1.27	93.63	91.76	92.60	164,696
12 Oct 15	93.25000 -2.27	95.97	93.03	95.15	221,453
09 Oct 15	95.52000 +0.36	96.75	94.94	95.41	266,100
08 Oct 15	95.16000 +0.93	95.61	93.56	94.22	243,512
07 Oct 15	94.23000 +1.21	95.72	93.10	93.52	346,129
06 Oct 15	93.02000 +0.55	93.19	91.68	92.24	267,373
05 Oct 15	92.47000 +2.73	92.98	90.29	90.60	366,548
02 Oct 15	89.74000 +1.98	89.78	86.09	87.08	218,580
01 Oct 15	87.76000 +0.92	88.69	86.40	87.14	274,721
30 Sep 15	86.84000 +0.91	87.08	85.39	86.55	457,625
29 Sep 15	85.93000 -0.53	87.29	85.37	86.43	272,506
28 Sep 15	86.46000 -3.39	89.26	85.83	89.19	292,479
25 Sep 15	89.85000 -0.07	90.77	89.07	90.77	265,197
24 Sep 15	89.92000 -2.26	91.87	88.70	91.32	249,632
23 Sep 15	92.18000 -0.45	93.37	91.69	92.88	150,551
22 Sep 15	92.63000 -0.36	93.18	91.56	91.56	299,200
21 Sep 15	92.99000 +0.71	93.76	91.96	92.30	280,995
18 Sep 15	92.28000 -2.81	94.87	91.83	94.16	341,344
17 Sep 15	95.09000 -1.16	96.92	94.86	96.51	198,148
16 Sep 15	96.25000 +0.08	97.22	95.35	95.83	164,532
15 Sep 15	96.17000 +1.30	96.22	94.62	94.91	109,652
14 Sep 15	94.87000 -1.04	96.02	93.84	95.72	145,515
11 Sep 15	95.91000 +0.67	95.93	94.56	94.57	170,454
10 Sep 15	95.24000 -0.27	96.30	94.80	95.22	174,970
09 Sep 15	95.51000 -0.53	96.98	95.25	96.47	178,691
08 Sep 15	96.04000 +2.25	96.26	94.52	95.52	161,494
04 Sep 15	93.79000 -1.96	95.38	93.39	94.21	135,443
03 Sep 15	95.75000 +1.74	96.63	93.86	94.10	272,084
02 Sep 15	94.01000 +0.71	94.58	92.53	94.58	200,443
01 Sep 15	93.30000 -1.23	94.50	92.60	92.60	477,303
31 Aug 15	94.53000 -0.99	95.66	93.83	94.68	206,690
28 Aug 15	95.52000 +0.44	96.58	94.58	94.58	243,941
27 Aug 15	95.08000 +3.61	95.19	92.33	92.76	359,010
26 Aug 15	91.47000 +1.41	91.97	89.21	91.93	481,594
25 Aug 15	90.06000 +1.56	92.02	89.60	91.79	751,942
24 Aug 15	88.50000 -1.06	90.33	83.76	85.26	1,365,348
21 Aug 15	89.56000 -3.72	93.47	89.51	92.10	377,972
20 Aug 15	93.28000 -0.71	94.16	92.75	93.42	364,685
19 Aug 15	93.99000 -4.51	97.33	93.96	97.20	375,018
18 Aug 15	98.50000 -0.54	99.47	98.12	98.68	128,254
17 Aug 15	99.04000 +1.80	99.38	96.07	96.81	253,737
14 Aug 15	97.24000 -0.70	98.30	95.92	95.92	296,889
13 Aug 15	97.94000 -0.49	99.26	97.81	98.55	141,047
12 Aug 15	98.43000 -0.56	98.84	96.41	98.24	256,576
11 Aug 15	98.99000 -2.72	101.71	98.46	100.98	196,197
10 Aug 15	101.71000 +3.12	102.09	98.80	99.38	250,291
07 Aug 15	98.59000 -1.84	100.85	98.15	99.96	197,770
06 Aug 15	100.43000 -1.51	102.80	100.12	101.90	213,847
05 Aug 15	101.94000 +0.75	103.22	101.30	102.13	255,090
04 Aug 15	101.19000 +0.54	101.91	100.15	100.61	266,208
03 Aug 15	100.65000 -1.39	102.37	99.93	101.92	297,961
31 Jul 15	102.04000 +0.20	102.58	101.07	102.32	318,571
30 Jul 15	101.84000 -1.72	102.68	99.96	102.63	451,420
29 Jul 15	103.56000 -3.48	107.17	102.06	105.85	614,849
28 Jul 15	107.04000 +2.39	108.35	104.33	104.77	550,536
27 Jul 15	104.65000 -1.62	106.30	104.51	105.81	269,590
24 Jul 15	106.27000 -0.96	107.93	106.14	107.35	310,000
23 Jul 15	107.23000 -0.94	109.55	107.08	108.18	284,646
22 Jul 15	108.17000 -0.79	109.81	107.34	108.40	298,831
21 Jul 15	108.96000 -1.59	111.28	108.73	110.66	374,949
20 Jul 15	110.55000 +1.61	111.71	108.50	109.03	493,112
17 Jul 15	108.94000 -2.03	111.15	108.12	111.08	448,051
16 Jul 15	110.97000 +0.26	111.80	110.17	110.71	491,380
15 Jul 15	110.71000 -0.83	112.43	110.25	111.45	309,202
14 Jul 15	111.54000 -0.28	112.74	111.52	111.97	263,329
13 Jul 15	111.82000 +0.51	112.44	111.67	111.93	246,044
10 Jul 15	111.31000 +0.70	112.71	111.11	111.84	371,900
09 Jul 15	110.61000 -0.19	112.91	110.35	112.05	282,453
08 Jul 15	110.80000 -1.20	111.97	110.02	111.59	341,669
07 Jul 15	112.00000 -0.82	113.22	110.49	112.82	499,079
06 Jul 15	112.82000 -0.78	113.70	111.84	112.48	479,218
02 Jul 15	113.60000 +0.60	113.77	112.67	113.13	183,171
01 Jul 15	113.00000 -0.97	115.75	112.73	114.66	311,165
30 Jun 15	113.97000 +2.41	114.16	110.91	111.35	515,351
29 Jun 15	111.56000 -4.69	116.63	111.46	114.92	415,809
26 Jun 15	116.25000 -0.10	117.48	115.97	116.78	2,720,064
25 Jun 15	116.35000 -0.35	117.41	115.94	117.21	256,687
24 Jun 15	116.70000 -0.52	117.20	116.09	117.20	269,848
23 Jun 15	117.22000 -0.15	117.97	116.59	117.69	204,411
22 Jun 15	117.37000 +0.52	118.97	116.78	117.68	336,931
19 Jun 15	116.85000 -0.36	118.27	116.71	116.97	369,962
18 Jun 15	117.21000 +1.76	117.59	115.72	115.98	164,648
17 Jun 15	115.45000 -0.65	116.84	115.09	116.43	204,158
16 Jun 15	116.10000 +1.89	116.49	113.46	113.46	292,138
15 Jun 15	114.21000 -0.28	114.56	112.20	113.06	200,366
12 Jun 15	114.49000 +0.21	114.62	113.22	114.00	170,027
11 Jun 15	114.28000 +1.18	114.32	112.82	113.19	155,460
10 Jun 15	113.10000 +2.78	113.81	110.41	111.16	333,196
09 Jun 15	110.32000 -0.72	111.52	109.60	111.03	290,901
08 Jun 15	111.04000 -2.60	113.62	110.65	113.62	293,732
05 Jun 15	113.64000 +0.68	114.12	111.95	112.65	397,592
04 Jun 15	112.96000 -3.47	116.83	112.73	116.14	200,512
03 Jun 15	116.43000 +1.19	117.18	114.99	115.87	143,543
02 Jun 15	115.24000 +1.13	115.71	112.49	113.42	283,146
01 Jun 15	114.11000 +0.72	115.75	112.04	113.77	218,820
29 May 15	113.39000 -0.85	114.60	111.77	113.76	208,954
28 May 15	114.24000 -0.79	114.70	113.53	114.67	123,924
27 May 15	115.03000 +1.39	115.46	112.93	113.33	194,439
26 May 15	113.64000 -2.10	115.74	112.64	114.72	206,026
22 May 15	115.74000 -0.71	116.45	114.78	115.92	211,687
21 May 15	116.45000 -0.09	117.48	115.78	116.20	149,498
20 May 15	116.54000 -0.91	117.11	114.93	117.04	250,861
19 May 15	117.45000 -1.05	118.79	116.39	118.25	297,999
18 May 15	118.50000 +0.47	118.76	116.61	118.03	220,046
15 May 15	118.03000 -0.42	118.16	116.37	118.12	309,692
14 May 15	118.45000 +2.14	118.78	115.33	116.75	481,669
13 May 15	116.31000 +0.96	116.45	114.36	115.70	166,383
12 May 15	115.35000 -0.43	116.48	112.92	114.96	188,637
11 May 15	115.78000 +0.62	116.67	114.63	115.16	158,631
08 May 15	115.16000 +0.46	116.68	114.67	115.79	180,633
07 May 15	114.70000 -0.56	115.75	114.32	115.13	300,852
06 May 15	115.26000 -0.33	116.65	114.64	116.65	308,329
05 May 15	115.59000 -0.73	116.78	114.59	116.01	243,336
04 May 15	116.32000 +3.11	116.95	113.48	113.67	321,683
01 May 15	113.21000 +0.50	114.20	112.52	113.01	281,626
30 Apr 15	112.71000 -2.44	115.36	112.36	114.69	285,237
29 Apr 15	115.15000 +1.96	116.40	112.13	113.19	344,165
28 Apr 15	113.19000 +2.17	113.36	109.95	111.21	321,593
27 Apr 15	111.02000 +0.05	111.95	109.51	111.46	255,595
24 Apr 15	110.97000 -1.07	111.73	110.39	111.73	179,404
23 Apr 15	112.04000 +1.56	112.38	110.03	110.03	306,619
22 Apr 15	110.48000 -0.27	111.47	109.89	111.00	282,019
21 Apr 15	110.75000 +0.76	111.35	109.48	110.85	180,833
20 Apr 15	109.99000 +1.52	111.76	108.67	108.89	187,241
17 Apr 15	108.47000 -2.02	109.68	107.98	109.25	217,427
16 Apr 15	110.49000 -1.50	111.75	109.71	111.75	245,025
15 Apr 15	111.99000 +2.20	112.68	109.93	110.30	258,719
14 Apr 15	109.79000 +0.70	109.84	107.50	109.19	171,238
13 Apr 15	109.09000 -1.02	111.12	108.93	110.16	193,715
10 Apr 15	110.11000 +1.66	110.28	108.22	108.83	319,237
09 Apr 15	108.45000 +0.63	108.62	106.23	107.92	260,171
08 Apr 15	107.82000 -0.13	109.27	107.43	108.07	370,710
07 Apr 15	107.95000 +0.11	108.36	106.95	107.76	211,805
06 Apr 15	107.84000 +1.38	108.19	105.14	105.51	188,377
02 Apr 15	106.46000 -1.46	108.44	106.25	107.44	190,501
01 Apr 15	107.92000 +0.56	107.96	105.97	107.01	338,689
31 Mar 15	107.36000 -0.20	107.90	106.28	106.64	252,214
30 Mar 15	107.56000 +2.69	107.81	104.99	105.63	322,603
27 Mar 15	104.87000 +0.47	105.21	103.87	104.40	250,172
26 Mar 15	104.40000 +2.77	104.83	101.13	101.59	523,369
25 Mar 15	101.63000 -2.41	105.09	101.10	104.30	402,776
24 Mar 15	104.04000 -1.49	105.38	103.96	105.04	232,418
23 Mar 15	105.53000 -1.69	107.45	105.41	107.22	253,492
20 Mar 15	107.22000 +3.31	107.62	104.08	104.75	533,378
19 Mar 15	103.91000 -0.68	105.50	103.45	104.03	434,620
18 Mar 15	104.59000 +1.89	105.33	102.11	102.31	466,261
17 Mar 15	102.70000 -1.33	103.93	102.27	103.66	464,492
16 Mar 15	104.03000 +0.28	105.79	103.17	104.12	247,017
13 Mar 15	103.75000 -2.36	105.75	102.65	105.75	199,925
12 Mar 15	106.11000 +2.52	106.26	103.51	104.29	207,388
11 Mar 15	103.59000 +0.71	103.70	102.51	102.85	332,434
10 Mar 15	102.88000 -1.83	104.36	102.69	104.05	289,765
09 Mar 15	104.71000 +0.75	105.56	104.03	104.09	336,598
06 Mar 15	103.96000 -2.91	107.06	103.81	105.85	242,597
05 Mar 15	106.87000 +0.83	107.11	105.66	106.36	188,905
04 Mar 15	106.04000 -0.59	106.64	105.24	106.01	195,236
03 Mar 15	106.63000 -0.94	107.61	105.77	107.12	228,526
02 Mar 15	107.57000 +0.58	108.53	106.67	106.89	283,814
27 Feb 15	106.99000 -0.05	107.78	106.31	107.15	305,119
26 Feb 15	107.04000 -0.03	107.55	105.91	106.78	320,681
25 Feb 15	107.07000 +1.43	107.23	105.19	105.77	408,725
24 Feb 15	105.64000 +0.89	105.75	104.15	104.89	241,027
23 Feb 15	104.75000 -0.23	104.81	103.75	104.72	210,679
20 Feb 15	104.98000 +1.41	105.11	102.22	103.42	262,111
19 Feb 15	103.57000 -2.22	105.78	102.85	105.10	549,434
18 Feb 15	105.79000 -0.76	106.95	105.41	106.12	311,693
17 Feb 15	106.55000 +2.02	106.66	103.71	104.50	479,999
13 Feb 15	104.53000 +0.47	104.85	103.50	104.19	333,311
12 Feb 15	104.06000 +3.74	104.11	101.12	101.42	585,222
11 Feb 15	100.32000 +1.55	100.85	98.49	98.71	457,059
10 Feb 15	98.77000 -0.72	100.58	97.05	100.58	774,367
09 Feb 15	99.49000 +1.40	100.32	94.69	96.92	637,741
06 Feb 15	98.09000 +0.03	100.04	97.39	97.91	478,009
05 Feb 15	98.06000 +0.86	98.13	96.71	97.14	324,660
04 Feb 15	97.20000 -1.79	99.32	96.53	98.61	380,251
03 Feb 15	98.99000 +5.05	99.29	95.15	95.15	514,828
02 Feb 15	93.94000 +1.89	94.21	91.20	92.25	500,112
30 Jan 15	92.05000 -1.03	92.86	91.45	92.34	433,582
29 Jan 15	93.08000 +0.92	93.36	91.00	92.40	295,306
28 Jan 15	92.16000 -2.20	95.11	91.82	95.11	276,353
27 Jan 15	94.36000 -1.01	95.00	93.35	93.89	265,224
26 Jan 15	95.37000 +1.24	95.63	93.03	94.12	233,506
23 Jan 15	94.13000 +2.49	94.76	91.45	91.77	290,986
22 Jan 15	91.64000 +0.17	93.49	91.34	92.02	816,790
21 Jan 15	91.47000 -1.07	93.45	90.92	92.14	517,140
20 Jan 15	92.54000 -0.70	93.70	91.72	93.36	367,355
16 Jan 15	93.24000 -0.22	94.29	90.75	91.62	822,500
15 Jan 15	93.46000 -3.77	97.66	93.30	96.87	350,909
14 Jan 15	97.23000 +0.29	97.61	95.23	95.71	266,642
13 Jan 15	96.94000 -0.05	98.37	95.98	98.01	431,298
12 Jan 15	96.99000 -1.82	99.25	95.70	98.53	332,655
09 Jan 15	98.81000 +0.35	100.35	98.00	98.77	753,125
08 Jan 15	98.46000 +2.80	99.03	96.29	96.64	415,160
07 Jan 15	95.66000 +1.66	96.00	93.75	94.91	524,060
06 Jan 15	94.00000 -2.01	96.88	91.95	96.02	602,491
05 Jan 15	96.01000 -4.30	99.15	95.58	98.91	527,946
02 Jan 15	100.31000 +1.39	100.97	98.40	99.74	381,584
31 Dec 14	98.92000 -0.73	101.58	98.86	100.12	298,134
30 Dec 14	99.65000 -1.06	100.81	99.50	100.24	235,076
29 Dec 14	100.71000 -0.60	102.24	100.62	101.48	214,251
26 Dec 14	101.31000 -0.39	102.57	101.05	102.47	109,409
24 Dec 14	101.70000 +0.60	102.41	100.94	101.54	91,340
23 Dec 14	101.10000 -0.35	102.35	100.96	101.89	194,975
22 Dec 14	101.45000 -0.33	101.97	100.27	101.88	230,822
19 Dec 14	101.78000 +0.17	102.60	101.21	101.51	574,236
18 Dec 14	101.61000 +2.85	101.75	99.32	100.44	419,850
17 Dec 14	98.76000 +4.33	98.87	94.19	94.52	423,495
16 Dec 14	94.43000 -0.11	95.85	93.32	93.98	464,007
15 Dec 14	94.54000 -0.78	96.23	94.31	95.93	541,671
12 Dec 14	95.32000 -4.23	99.24	94.45	98.21	691,318
11 Dec 14	99.55000 -1.63	103.03	99.23	101.42	344,541
10 Dec 14	101.18000 -4.68	105.91	100.88	105.21	649,960
09 Dec 14	105.86000 +4.06	106.00	100.13	100.33	461,592
08 Dec 14	101.80000 -3.67	105.70	101.54	105.10	411,369
05 Dec 14	105.47000 +3.17	105.56	101.72	102.30	325,295
04 Dec 14	102.30000 +0.12	103.29	101.47	102.26	274,220
03 Dec 14	102.18000 -0.12	103.82	101.65	102.69	797,302
02 Dec 14	102.30000 -0.72	103.80	101.03	103.01	539,104
01 Dec 14	103.02000 -10.06	109.26	100.07	109.26	920,300
28 Nov 14	113.08000 -4.23	118.41	112.85	117.52	233,869
26 Nov 14	117.31000 -1.12	119.11	116.89	118.37	193,363
25 Nov 14	118.43000 +0.21	119.11	117.32	118.29	265,662
24 Nov 14	118.22000 +1.69	118.32	116.59	117.07	160,801
21 Nov 14	116.53000 +0.61	117.99	115.91	117.68	157,959
20 Nov 14	115.92000 +1.19	115.98	113.31	113.95	138,191
19 Nov 14	114.73000 -0.83	115.39	113.85	115.23	168,699
18 Nov 14	115.56000 +1.27	117.78	114.10	114.60	205,829
17 Nov 14	114.29000 +0.49	115.72	113.58	113.98	172,013
14 Nov 14	113.80000 -0.89	115.93	113.60	114.78	151,054
13 Nov 14	114.69000 -0.17	115.77	113.81	115.24	108,173
12 Nov 14	114.86000 +0.24	115.64	114.15	114.15	158,342
11 Nov 14	114.62000 -0.78	115.74	114.18	115.50	129,089
10 Nov 14	115.40000 +1.57	115.44	113.51	114.02	132,675
07 Nov 14	113.83000 +0.12	114.13	112.89	113.48	94,690
06 Nov 14	113.71000 +0.66	113.90	112.46	113.03	157,418
05 Nov 14	113.05000 +0.98	113.54	111.86	113.29	134,869
04 Nov 14	112.07000 -1.35	113.98	111.82	113.45	151,641
03 Nov 14	113.42000 -0.14	114.46	112.95	114.02	261,132
31 Oct 14	113.56000 -1.13	113.71	112.30	112.30	249,391
30 Oct 14	114.69000 +6.55	115.77	113.81	115.24	325,155
29 Oct 14	108.14000 +0.15	108.24	103.64	105.74	356,601
28 Oct 14	107.99000 +3.21	108.22	104.71	105.02	214,979
27 Oct 14	104.78000 -0.61	105.26	103.74	104.92	137,457
24 Oct 14	105.39000 +0.62	105.53	104.21	105.08	86,489
23 Oct 14	104.77000 +2.23	105.58	103.13	103.89	145,927
22 Oct 14	102.54000 -0.70	104.59	102.50	103.67	227,100
21 Oct 14	103.24000 +2.35	103.46	101.19	101.36	281,739
20 Oct 14	100.89000 +0.03	101.22	99.43	100.00	269,798
17 Oct 14	100.86000 +0.11	102.02	100.26	101.81	163,312
16 Oct 14	100.75000 -0.02	102.13	99.00	99.00	456,075
15 Oct 14	100.77000 +2.28	101.97	95.50	96.71	421,689
14 Oct 14	98.49000 -0.44	100.83	98.19	99.93	461,321
13 Oct 14	98.93000 -1.50	101.28	98.85	100.63	346,378
10 Oct 14	100.43000 -3.88	105.68	100.25	103.37	463,004
09 Oct 14	104.31000 -2.91	107.31	104.19	107.21	349,526
08 Oct 14	107.22000 +0.21	107.75	105.56	106.86	398,885
07 Oct 14	107.01000 -1.84	108.30	106.78	107.95	254,197
06 Oct 14	108.85000 -1.24	110.81	108.80	110.64	145,941
03 Oct 14	110.09000 +0.38	111.59	110.07	111.10	166,791
02 Oct 14	109.71000 +1.78	110.05	107.72	107.88	201,286
01 Oct 14	107.93000 -2.39	110.86	107.50	110.39	264,429
30 Sep 14	110.32000 +0.01	111.24	109.71	110.76	273,483
29 Sep 14	110.31000 +0.84	110.33	107.92	108.38	199,289
26 Sep 14	109.47000 +1.14	109.89	108.38	108.40	175,980
25 Sep 14	108.33000 -2.99	111.46	108.08	110.80	237,875
24 Sep 14	111.32000 +3.05	111.84	108.34	108.49	237,808
23 Sep 14	108.27000 -0.74	109.28	108.00	108.27	309,707
22 Sep 14	109.01000 -3.35	111.78	108.99	111.53	217,748
19 Sep 14	112.36000 -2.37	115.07	112.35	114.90	362,900
18 Sep 14	114.73000 +3.23	115.00	111.68	111.93	221,600
17 Sep 14	111.50000 +0.04	112.38	111.03	111.81	153,500
16 Sep 14	111.46000 +1.81	112.59	109.15	109.40	364,500
15 Sep 14	109.65000 -0.53	110.63	109.04	110.45	137,500
12 Sep 14	110.18000 -1.86	112.17	109.64	112.17	226,900
11 Sep 14	112.04000 +0.90	112.92	110.54	110.54	247,700
10 Sep 14	111.14000 -0.12	112.57	110.71	111.43	200,200
09 Sep 14	111.26000 -2.52	113.44	111.19	113.44	117,300
08 Sep 14	113.78000 +0.35	113.94	112.64	113.54	135,000
05 Sep 14	113.43000 +0.35	113.59	112.59	112.73	75,200
04 Sep 14	113.08000 -0.32	114.74	112.74	113.86	127,900
03 Sep 14	113.40000 -1.48	115.58	113.22	115.58	113,500
02 Sep 14	114.88000 +1.23	115.30	113.54	114.17	248,100
29 Aug 14	113.65000 +0.42	113.96	112.56	113.43	110,700
28 Aug 14	113.23000 -1.30	114.17	112.87	114.17	151,400
27 Aug 14	114.53000 -1.18	115.72	114.09	115.46	133,200
26 Aug 14	115.71000 +0.24	116.12	115.11	115.68	157,600
25 Aug 14	115.47000 -0.39	118.30	115.17	116.89	287,200
22 Aug 14	115.86000 +0.38	116.37	113.75	115.02	260,500
21 Aug 14	115.48000 +0.54	115.63	113.84	115.00	161,200
20 Aug 14	114.94000 +0.00	115.19	113.74	114.29	104,400
19 Aug 14	114.94000 +0.64	115.01	113.95	114.38	272,200
18 Aug 14	114.30000 +1.08	115.56	113.75	114.45	214,200
15 Aug 14	113.22000 -0.61	114.92	111.74	114.92	171,400
14 Aug 14	113.83000 +0.78	114.33	112.93	113.05	347,700
13 Aug 14	113.05000 +2.37	113.45	110.60	110.93	434,200
12 Aug 14	110.68000 +0.06	111.61	109.61	110.22	221,600
11 Aug 14	110.62000 +0.45	111.54	110.54	110.96	149,000
08 Aug 14	110.17000 +1.70	110.39	108.26	108.42	167,600
07 Aug 14	108.47000 -0.53	109.61	108.07	109.21	217,700
06 Aug 14	109.00000 +1.02	109.06	106.85	107.20	207,300
05 Aug 14	107.98000 +0.32	109.39	106.69	106.80	264,300
04 Aug 14	107.66000 +1.22	107.77	105.17	107.11	199,900
01 Aug 14	106.44000 -1.48	108.07	105.41	107.33	339,600
31 Jul 14	107.92000 -2.17	109.70	106.81	109.37	436,900
30 Jul 14	110.09000 +4.98	111.27	107.28	110.00	346,400
29 Jul 14	105.11000 +0.40	106.32	104.28	105.13	165,400
28 Jul 14	104.71000 -1.01	105.80	103.46	105.80	225,200
25 Jul 14	105.72000 +0.36	106.03	104.49	104.49	192,500
24 Jul 14	105.36000 -1.34	107.12	104.94	107.12	146,700
23 Jul 14	106.70000 -0.77	107.50	105.88	107.50	117,000
22 Jul 14	107.47000 +1.92	108.38	105.61	106.08	163,600
21 Jul 14	105.55000 -0.75	106.10	104.16	105.48	90,600
18 Jul 14	106.30000 +1.88	106.64	104.04	104.27	144,300
17 Jul 14	104.42000 -2.47	107.83	103.95	106.06	171,200
16 Jul 14	106.89000 -1.13	108.74	106.48	108.32	294,800
15 Jul 14	108.02000 +2.37	108.19	105.68	105.93	265,100
14 Jul 14	105.65000 +0.79	106.11	105.18	106.11	93,300
11 Jul 14	104.86000 +0.60	105.18	103.58	104.22	133,300
10 Jul 14	104.26000 +0.46	105.01	101.55	101.82	194,900
09 Jul 14	103.80000 -1.46	106.10	103.51	105.13	180,900
08 Jul 14	105.26000 -0.84	106.95	104.58	105.77	172,100
07 Jul 14	106.10000 -0.62	107.07	105.76	106.34	148,400
03 Jul 14	106.72000 +1.55	106.91	105.05	105.20	63,500
02 Jul 14	105.17000 -1.13	106.95	104.88	106.01	137,700
01 Jul 14	106.30000 +1.33	108.01	105.49	105.87	342,600
30 Jun 14	104.97000 +0.43	105.58	103.38	104.28	247,600
27 Jun 14	104.54000 +0.47	105.02	103.28	103.28	219,100
26 Jun 14	104.07000 +0.07	104.45	102.87	104.20	100,000
25 Jun 14	104.00000 +1.13	104.90	102.18	102.18	189,000
24 Jun 14	102.87000 -1.59	105.79	102.80	104.33	208,100
23 Jun 14	104.46000 -1.15	106.27	104.26	105.62	161,900
20 Jun 14	105.61000 +1.89	105.67	103.67	104.13	375,000
19 Jun 14	103.72000 -0.26	104.70	103.16	104.17	155,500
18 Jun 14	103.98000 -0.14	104.43	102.32	104.00	253,800
17 Jun 14	104.12000 +5.32	105.98	98.32	99.42	676,700
16 Jun 14	98.80000 -1.33	99.89	98.21	99.79	204,000
13 Jun 14	100.13000 +0.10	101.00	98.89	100.37	143,000
12 Jun 14	100.03000 +0.45	100.14	98.33	99.29	207,200
11 Jun 14	99.58000 -0.42	100.75	99.20	99.38	163,200
10 Jun 14	100.00000 -0.75	100.95	99.74	100.39	143,400
09 Jun 14	100.75000 +0.75	101.41	99.52	99.71	190,000
06 Jun 14	100.00000 +1.51	100.41	98.86	98.92	256,400
05 Jun 14	98.49000 +2.00	99.29	96.25	96.41	226,100
04 Jun 14	96.49000 +0.88	96.64	94.94	95.17	103,600
03 Jun 14	95.61000 -0.39	96.04	94.46	95.67	207,300
02 Jun 14	96.00000 -0.29	96.33	94.47	96.33	121,400
30 May 14	96.29000 -0.53	97.67	96.07	97.09	141,100
29 May 14	96.82000 -0.40	97.59	96.19	97.27	91,200
28 May 14	97.22000 +1.16	97.81	95.57	95.63	188,500
27 May 14	96.06000 +0.09	96.82	95.49	96.67	148,300
23 May 14	95.97000 +1.03	96.42	94.54	95.02	136,000
22 May 14	94.94000 +0.67	95.99	93.69	94.00	190,300
21 May 14	94.27000 +2.54	94.70	91.91	91.91	285,400
20 May 14	91.73000 -1.04	92.68	90.35	92.42	263,400
19 May 14	92.77000 +2.02	92.90	90.65	90.66	217,700
16 May 14	90.75000 +0.53	90.82	89.21	90.08	123,500
15 May 14	90.22000 -0.42	90.76	88.02	89.98	253,700
14 May 14	90.64000 -2.68	93.15	90.34	93.15	171,500
13 May 14	93.32000 -0.71	94.80	93.10	93.89	198,900
12 May 14	94.03000 +1.68	95.76	92.46	93.03	314,900
09 May 14	92.35000 +0.80	92.48	90.24	90.94	152,900
08 May 14	91.55000 -1.54	94.54	91.49	93.07	168,400
07 May 14	93.09000 +0.82	93.16	90.57	92.40	162,800
06 May 14	92.27000 -1.19	93.11	91.58	92.99	203,900
05 May 14	93.46000 +0.32	93.83	91.21	92.70	161,200
02 May 14	93.14000 +0.47	94.01	92.26	92.56	226,300
01 May 14	92.67000 -3.30	96.93	91.87	96.00	376,000
30 Apr 14	95.97000 +3.85	97.31	88.01	92.13	495,900
29 Apr 14	92.12000 +0.65	92.40	90.81	91.89	166,100
28 Apr 14	91.47000 +0.60	92.46	89.28	91.34	157,100
25 Apr 14	90.87000 -1.35	93.11	90.52	92.22	165,000
24 Apr 14	92.22000 -0.10	93.03	91.08	93.03	106,700
23 Apr 14	92.32000 -0.96	93.51	91.47	93.31	175,400
22 Apr 14	93.28000 +1.63	93.78	91.71	91.81	182,000
21 Apr 14	91.65000 -0.13	92.24	90.82	92.14	87,800
17 Apr 14	91.78000 +2.58	92.42	86.95	86.95	318,600
16 Apr 14	89.20000 +0.38	89.90	88.45	89.61	179,300
15 Apr 14	88.82000 +1.96	89.00	86.61	87.42	170,200
14 Apr 14	86.86000 -0.38	88.05	86.17	87.82	125,600
11 Apr 14	87.24000 -2.56	89.85	86.90	88.68	175,400
10 Apr 14	89.80000 -1.69	92.55	89.26	91.87	187,300
09 Apr 14	91.49000 +1.11	91.99	90.25	90.53	190,400
08 Apr 14	90.38000 +0.64	90.78	88.92	89.65	148,500
07 Apr 14	89.74000 -2.32	92.41	89.43	91.63	280,400
04 Apr 14	92.06000 -4.03	97.05	92.03	96.86	250,000
03 Apr 14	96.09000 -1.00	97.57	95.99	97.39	192,200
02 Apr 14	97.09000 +0.62	97.23	95.99	96.42	204,600
01 Apr 14	96.47000 +1.42	96.65	94.70	94.90	213,000
31 Mar 14	95.05000 +2.27	95.42	93.42	93.74	202,400
28 Mar 14	92.78000 +1.03	94.04	91.54	91.80	156,700
27 Mar 14	91.75000 -0.10	92.92	91.08	91.79	334,500
26 Mar 14	91.85000 -2.57	94.95	91.71	94.77	188,500
25 Mar 14	94.42000 -0.99	96.02	93.64	95.71	161,400
24 Mar 14	95.41000 -0.37	97.12	94.64	95.76	242,700
21 Mar 14	95.78000 +0.14	97.69	95.65	95.82	304,500
20 Mar 14	95.64000 +3.26	95.85	93.01	93.53	263,700
19 Mar 14	92.38000 -1.17	93.58	91.96	93.47	99,600
18 Mar 14	93.55000 +0.87	93.87	92.85	92.85	165,300
17 Mar 14	92.68000 +0.61	93.70	92.13	92.48	139,300
14 Mar 14	92.07000 -0.06	93.02	91.63	92.46	183,800
13 Mar 14	92.13000 -2.13	95.15	92.11	94.70	172,400
12 Mar 14	94.26000 +0.03	94.45	93.37	93.57	120,100
11 Mar 14	94.23000 -0.60	95.22	93.47	94.83	125,700
10 Mar 14	94.83000 +0.06	95.07	94.12	94.90	196,000
07 Mar 14	94.77000 -0.41	95.59	94.53	95.42	175,000
06 Mar 14	95.18000 -0.13	96.03	95.01	95.77	200,100
05 Mar 14	95.31000 -1.53	96.57	95.10	96.57	267,400
04 Mar 14	96.84000 +1.08	97.58	95.88	96.89	448,000
03 Mar 14	95.76000 -1.06	96.70	94.75	95.89	174,600
28 Feb 14	96.82000 -0.53	98.27	96.18	97.65	174,900
27 Feb 14	97.35000 +1.57	97.47	95.13	95.76	226,000
26 Feb 14	95.78000 +0.64	96.62	95.25	95.51	207,200
25 Feb 14	95.14000 +0.77	95.36	94.21	94.68	165,200
24 Feb 14	94.37000 +0.95	95.27	93.11	93.82	205,800
21 Feb 14	93.42000 +2.54	93.79	90.85	90.85	274,900
20 Feb 14	90.88000 -0.62	92.30	90.31	91.75	287,000
19 Feb 14	91.50000 -1.14	93.13	91.48	92.18	182,500
18 Feb 14	92.64000 +1.36	93.18	90.83	91.39	290,600
14 Feb 14	91.28000 -0.50	91.56	90.56	91.56	184,000
13 Feb 14	91.78000 +0.20	92.24	89.66	90.76	270,700
12 Feb 14	91.58000 +0.82	91.64	90.30	90.93	241,900
11 Feb 14	90.76000 +2.21	90.80	88.28	88.55	295,700
10 Feb 14	88.55000 -0.56	89.31	88.01	88.94	287,400
07 Feb 14	89.11000 +1.71	89.38	87.59	88.08	284,400
06 Feb 14	87.40000 +1.90	87.52	85.83	86.87	346,400
05 Feb 14	85.50000 +2.47	86.06	83.00	83.00	463,600
04 Feb 14	83.03000 +3.10	83.77	79.71	79.92	669,800
03 Feb 14	79.93000 -2.43	83.03	78.78	82.37	609,000
31 Jan 14	82.36000 -3.12	85.11	82.20	83.90	333,700
30 Jan 14	85.48000 -0.15	86.95	85.41	86.22	297,000
29 Jan 14	85.63000 -1.19	87.02	85.35	86.35	213,300
28 Jan 14	86.82000 +1.99	86.86	85.05	85.13	313,000
27 Jan 14	84.83000 -0.56	85.89	84.12	85.50	222,200
24 Jan 14	85.39000 -2.19	87.27	84.49	87.27	343,400
23 Jan 14	87.58000 -1.36	89.23	87.33	88.79	155,400
22 Jan 14	88.94000 +0.70	89.23	88.00	88.41	138,800
21 Jan 14	88.24000 -1.22	90.18	87.96	90.18	144,100
17 Jan 14	89.46000 -0.32	90.04	89.21	89.56	164,200
16 Jan 14	89.78000 -0.72	91.14	89.59	90.14	201,300
15 Jan 14	90.50000 +0.17	91.05	89.82	90.39	132,000
14 Jan 14	90.33000 +1.00	90.91	89.55	89.72	219,400
13 Jan 14	89.33000 -1.74	91.51	88.62	90.73	314,100
10 Jan 14	91.07000 -0.44	92.00	90.47	91.73	196,100
09 Jan 14	91.51000 -2.19	94.38	91.25	94.16	376,800
08 Jan 14	93.70000 -0.51	94.57	92.97	94.12	217,900
07 Jan 14	94.21000 +0.11	95.42	93.42	94.66	188,300
06 Jan 14	94.10000 -3.00	96.61	94.07	96.39	261,900
03 Jan 14	97.10000 +0.11	97.50	96.38	96.98	169,300
02 Jan 14	96.99000 -2.04	99.24	95.88	98.88	210,100
31 Dec 13	99.03000 +0.60	99.56	98.35	98.74	152,500
30 Dec 13	98.43000 -0.43	98.87	97.69	98.67	156,600
27 Dec 13	98.86000 -0.32	100.58	98.52	99.64	104,600
26 Dec 13	99.18000 -0.71	100.62	99.00	100.38	142,000
24 Dec 13	99.89000 +0.17	100.31	99.20	99.61	46,300
23 Dec 13	99.72000 +0.31	100.46	98.84	99.50	132,800
20 Dec 13	99.41000 +2.39	99.90	96.59	97.03	254,100
19 Dec 13	97.02000 -0.54	97.51	96.28	97.15	143,600
18 Dec 13	97.56000 -0.19	98.27	95.68	98.18	182,400
17 Dec 13	97.75000 +0.14	97.93	96.61	97.61	137,300
16 Dec 13	97.61000 +1.10	98.17	97.10	97.19	166,700
13 Dec 13	96.51000 -0.07	97.53	95.81	96.98	160,400
12 Dec 13	96.58000 +0.54	97.36	96.01	96.21	142,500
11 Dec 13	96.04000 -1.76	98.60	95.56	98.15	137,800
10 Dec 13	97.80000 +0.02	99.35	97.29	97.45	130,800
09 Dec 13	97.78000 -1.82	99.90	97.38	99.40	194,400
06 Dec 13	99.60000 +2.12	99.96	98.24	98.82	98,300
05 Dec 13	97.48000 +0.17	98.01	96.73	97.01	81,900
04 Dec 13	97.31000 +0.40	97.72	95.95	96.69	179,600
03 Dec 13	96.91000 -1.50	99.12	96.44	98.34	245,000
02 Dec 13	98.41000 -0.85	100.12	98.17	99.01	172,800
29 Nov 13	99.26000 -0.49	100.49	99.19	100.40	72,800
27 Nov 13	99.75000 -0.60	100.35	99.35	100.35	90,700
26 Nov 13	100.35000 -0.02	101.58	99.70	100.54	100,800
25 Nov 13	100.37000 -0.01	101.09	99.69	100.48	110,600
22 Nov 13	100.38000 +0.88	100.70	99.28	99.28	80,200
21 Nov 13	99.50000 +1.06	100.82	98.99	99.10	125,000
20 Nov 13	98.44000 +0.15	99.94	97.76	98.49	106,200
19 Nov 13	98.29000 -0.76	100.63	98.09	99.05	207,300
18 Nov 13	99.05000 +0.09	100.34	98.74	99.31	181,400
15 Nov 13	98.96000 +0.26	99.21	98.10	98.53	134,100
14 Nov 13	98.70000 -0.34	99.29	98.49	99.28	118,600
13 Nov 13	99.04000 +1.20	99.19	97.04	97.04	155,800
12 Nov 13	97.84000 +0.45	98.21	96.58	97.30	145,800
11 Nov 13	97.39000 +4.41	97.74	95.07	95.50	341,300
08 Nov 13	92.98000 +2.47	93.50	90.83	90.83	369,700
07 Nov 13	90.51000 -1.58	93.02	90.48	92.60	228,800
06 Nov 13	92.09000 -1.08	93.75	91.96	93.73	120,200
05 Nov 13	93.17000 -1.50	94.52	92.45	94.43	241,700
04 Nov 13	94.67000 -0.18	95.00	93.79	94.95	271,900
01 Nov 13	94.85000 +1.50	95.00	91.40	92.00	386,400
31 Oct 13	93.35000 +2.26	94.35	90.69	91.48	465,500
30 Oct 13	91.09000 +3.76	92.83	87.63	88.41	415,800
29 Oct 13	87.33000 +0.14	87.97	85.78	87.62	227,700
28 Oct 13	87.19000 -0.90	87.98	86.83	87.91	329,700
25 Oct 13	88.09000 +0.22	88.62	87.54	88.24	145,800
24 Oct 13	87.87000 +0.40	88.35	87.65	87.88	154,400
23 Oct 13	87.47000 -0.33	87.83	87.16	87.32	145,000
22 Oct 13	87.80000 +0.15	88.60	87.44	88.14	172,500
21 Oct 13	87.65000 -0.02	88.14	87.24	87.85	125,100
18 Oct 13	87.67000 +1.47	87.87	86.08	87.08	301,900
17 Oct 13	86.20000 -0.29	86.90	85.66	86.29	220,700
16 Oct 13	86.49000 +0.60	86.88	85.95	86.41	107,300
15 Oct 13	85.89000 -1.35	87.78	85.85	87.26	152,100
14 Oct 13	87.24000 +0.64	87.49	86.05	86.05	167,400
11 Oct 13	86.60000 +0.00	87.12	85.58	86.14	153,000
10 Oct 13	86.60000 +2.58	86.89	85.11	85.11	114,000
09 Oct 13	84.02000 -0.96	85.65	83.66	85.07	166,400
08 Oct 13	84.98000 -0.77	86.46	84.87	85.93	144,900
07 Oct 13	85.75000 -0.59	86.55	85.54	85.57	98,800
04 Oct 13	86.34000 +0.61	86.79	85.01	85.51	78,300
03 Oct 13	85.73000 -0.88	86.67	85.02	86.67	177,800
02 Oct 13	86.61000 -0.92	87.44	86.26	87.20	128,200
01 Oct 13	87.53000 -0.22	88.94	86.92	87.91	364,800
30 Sep 13	87.75000 +0.76	88.27	85.65	85.65	176,100
27 Sep 13	86.99000 +0.34	87.30	85.66	85.96	126,000
26 Sep 13	86.65000 +0.24	87.06	85.84	86.55	94,800
25 Sep 13	86.41000 +0.51	87.03	85.35	85.80	103,900
24 Sep 13	85.90000 +0.67	86.28	84.86	85.36	209,200
23 Sep 13	85.23000 -0.08	85.60	84.19	84.81	197,000
20 Sep 13	85.31000 -0.56	86.16	85.29	85.89	320,700
19 Sep 13	85.87000 -0.18	86.55	85.59	86.55	65,100
18 Sep 13	86.05000 +0.47	86.50	84.88	85.32	118,300
17 Sep 13	85.58000 +0.58	85.69	84.49	85.00	104,000
16 Sep 13	85.00000 +1.12	85.81	84.03	84.89	137,300
13 Sep 13	83.88000 -0.10	84.73	83.43	84.05	88,600
12 Sep 13	83.98000 +0.06	84.24	83.53	84.14	122,500
11 Sep 13	83.92000 -0.48	84.72	83.67	84.22	78,300
10 Sep 13	84.40000 +1.49	84.42	82.97	83.33	103,800
09 Sep 13	82.91000 +1.69	82.93	80.60	81.35	85,200
06 Sep 13	81.22000 +0.17	82.03	79.74	81.46	105,100
05 Sep 13	81.05000 +0.75	81.53	80.00	80.15	83,000
04 Sep 13	80.30000 +0.53	80.72	79.35	79.75	94,400
03 Sep 13	79.77000 -0.26	82.40	78.18	81.25	273,200
30 Aug 13	80.03000 -2.73	82.61	79.76	82.52	146,800
29 Aug 13	82.76000 +0.64	83.59	81.76	81.76	69,000
28 Aug 13	82.12000 +0.57	82.66	81.38	81.71	108,000
27 Aug 13	81.55000 -3.01	83.99	81.29	83.63	159,200
26 Aug 13	84.56000 -0.20	85.24	84.16	84.97	70,600
23 Aug 13	84.76000 -0.09	85.27	84.16	84.86	61,800
22 Aug 13	84.85000 +1.02	85.21	83.45	83.83	88,200
21 Aug 13	83.83000 -1.22	85.44	83.63	84.71	83,800
20 Aug 13	85.05000 +0.98	85.78	84.03	84.18	104,000
19 Aug 13	84.07000 -0.97	85.37	84.06	85.09	58,500
16 Aug 13	85.04000 -0.08	85.61	84.44	84.59	103,000
15 Aug 13	85.12000 -1.76	86.17	84.76	85.97	131,400
14 Aug 13	86.88000 -1.61	87.61	86.42	86.88	164,800
13 Aug 13	88.49000 +0.56	88.58	87.36	87.93	66,100
12 Aug 13	87.93000 +0.90	88.14	86.26	86.26	154,400
09 Aug 13	87.03000 -0.33	87.63	86.71	86.93	175,300
08 Aug 13	87.36000 -0.08	88.20	87.18	88.20	292,800
07 Aug 13	87.44000 -0.82	88.53	86.97	88.24	179,800
06 Aug 13	88.26000 -0.49	88.83	87.49	88.36	102,200
05 Aug 13	88.75000 +0.09	89.40	87.05	88.44	153,100
02 Aug 13	88.66000 -1.15	88.75	83.45	87.95	299,700
01 Aug 13	89.81000 +2.87	91.84	87.82	88.07	382,000
31 Jul 13	86.94000 +1.07	88.59	86.11	86.11	191,700
30 Jul 13	85.87000 +0.08	86.69	85.66	86.42	138,000
29 Jul 13	85.79000 -0.22	86.43	84.44	86.01	230,600
26 Jul 13	86.01000 -0.90	86.62	84.81	85.99	169,800
25 Jul 13	86.91000 +1.60	87.00	84.98	85.25	125,300
24 Jul 13	85.31000 +0.48	85.45	84.48	85.18	197,900
23 Jul 13	84.83000 +0.13	85.31	83.85	84.74	214,600
22 Jul 13	84.70000 +0.72	85.00	83.62	84.03	259,200
19 Jul 13	83.98000 +0.12	84.29	82.96	83.69	133,900
18 Jul 13	83.86000 +0.02	85.00	83.52	84.17	166,100
17 Jul 13	83.84000 -0.13	84.93	83.58	84.48	87,400
16 Jul 13	83.97000 -0.13	84.24	83.02	84.10	120,200
15 Jul 13	84.10000 -0.18	84.96	83.81	84.29	150,200
12 Jul 13	84.28000 -0.35	84.93	83.96	84.45	94,400
11 Jul 13	84.63000 +1.82	84.82	83.04	83.36	137,400
10 Jul 13	82.81000 +0.36	83.04	82.02	82.42	73,100
09 Jul 13	82.45000 +0.90	82.58	80.99	81.87	149,300
08 Jul 13	81.55000 +0.76	82.03	80.81	81.21	115,300
05 Jul 13	80.79000 +2.01	80.80	79.10	79.78	88,300
03 Jul 13	78.78000 +0.65	79.69	77.53	77.80	143,000
02 Jul 13	78.13000 -0.03	78.68	77.70	78.19	103,100
01 Jul 13	78.16000 +1.46	78.49	76.85	76.90	132,300
28 Jun 13	76.70000 -0.84	77.52	76.42	77.09	279,500
27 Jun 13	77.54000 +2.14	77.64	75.74	76.22	151,300
26 Jun 13	75.40000 +0.38	76.25	74.88	76.00	180,200
25 Jun 13	75.02000 +0.35	75.61	74.26	75.61	209,400
24 Jun 13	74.67000 -1.63	75.71	73.86	75.52	234,900
21 Jun 13	76.30000 +0.61	76.51	74.72	76.34	409,700
20 Jun 13	75.69000 -1.49	76.46	74.95	76.00	204,200
19 Jun 13	77.18000 -3.36	80.42	77.14	80.35	357,600
18 Jun 13	80.54000 +1.90	80.72	78.78	78.92	266,100
17 Jun 13	78.64000 +1.24	78.93	77.61	78.40	221,200
14 Jun 13	77.40000 +0.74	77.73	76.13	76.68	246,200
13 Jun 13	76.66000 +1.86	76.73	74.67	74.80	187,300
12 Jun 13	74.80000 -0.62	76.09	74.34	75.48	145,100
11 Jun 13	75.42000 -0.57	75.78	74.26	74.29	136,300
10 Jun 13	75.99000 +0.51	76.03	75.17	75.62	81,700
07 Jun 13	75.48000 +1.07	75.87	74.33	74.70	112,600
06 Jun 13	74.41000 +0.48	74.41	73.51	73.75	174,300
05 Jun 13	73.93000 -0.40	74.47	73.67	74.19	187,800
04 Jun 13	74.33000 -0.18	75.53	73.78	74.48	212,400
03 Jun 13	74.51000 +0.64	74.73	73.15	73.89	287,800
31 May 13	73.87000 -0.62	74.51	73.78	74.13	146,800
30 May 13	74.49000 +0.95	74.58	73.51	73.62	89,700
29 May 13	73.54000 -0.23	74.20	72.83	73.05	122,400
28 May 13	73.77000 +1.79	73.89	72.22	73.10	156,200
24 May 13	71.98000 -0.98	73.15	71.39	72.50	114,700
23 May 13	72.96000 -0.36	73.55	72.24	72.62	295,300
22 May 13	73.32000 +0.20	74.04	72.92	73.11	287,900
21 May 13	73.12000 +0.49	73.26	72.19	72.41	185,700
20 May 13	72.63000 +0.03	72.96	72.27	72.27	237,000
17 May 13	72.60000 +1.18	72.81	71.66	72.10	284,500
16 May 13	71.42000 -0.30	72.60	71.19	71.69	215,000
15 May 13	71.72000 -0.10	72.09	71.52	71.67	251,000
14 May 13	71.82000 +0.13	72.26	71.61	71.63	296,800
13 May 13	71.69000 -0.89	72.60	71.24	72.60	110,000
10 May 13	72.58000 +0.43	72.71	72.09	72.09	128,500
09 May 13	72.15000 -0.19	72.49	71.82	72.40	162,200
08 May 13	72.34000 +0.02	72.68	71.86	72.54	164,500
07 May 13	72.32000 +1.23	72.39	70.93	71.14	156,300
06 May 13	71.09000 +0.34	71.33	70.15	71.00	239,800
03 May 13	70.75000 +2.02	70.85	69.41	69.94	347,200
02 May 13	68.73000 +0.82	68.77	66.43	67.90	423,800
01 May 13	67.91000 -7.87	75.41	67.59	74.92	1,395,400
30 Apr 13	75.78000 +0.10	76.03	75.13	75.82	208,800
29 Apr 13	75.68000 +0.77	75.90	74.32	75.00	145,100
26 Apr 13	74.91000 +0.16	75.01	73.88	74.67	144,500
25 Apr 13	74.75000 +0.66	75.45	74.39	74.43	106,200
24 Apr 13	74.09000 +0.31	74.28	73.51	73.51	89,700
23 Apr 13	73.78000 +1.26	74.21	72.87	73.29	167,000
22 Apr 13	72.52000 +0.24	72.80	71.42	72.66	106,800
19 Apr 13	72.28000 -0.10	72.68	71.26	72.14	181,300
18 Apr 13	72.38000 -0.20	72.93	71.37	72.48	214,600
17 Apr 13	72.58000 -2.00	74.75	72.06	73.99	268,200
16 Apr 13	74.58000 +0.86	74.82	73.25	74.17	196,700
15 Apr 13	73.72000 -2.27	76.95	73.30	75.40	174,600
12 Apr 13	75.99000 -0.38	76.24	75.60	75.88	172,900
11 Apr 13	76.37000 +0.02	76.90	75.95	76.57	240,700
10 Apr 13	76.35000 +1.81	76.60	74.77	74.77	211,000
09 Apr 13	74.54000 -0.44	75.32	74.22	75.27	79,100
08 Apr 13	74.98000 +0.47	75.10	74.06	74.77	69,700
05 Apr 13	74.51000 -0.66	74.77	73.57	73.71	185,800
04 Apr 13	75.17000 +0.59	75.23	74.33	74.54	267,900
03 Apr 13	74.58000 -1.87	76.51	74.41	76.51	221,900
02 Apr 13	76.45000 -1.26	77.93	76.04	77.26	328,600
01 Apr 13	77.71000 -0.79	78.73	77.44	77.92	286,400
28 Mar 13	78.50000 +1.58	78.78	76.86	77.14	214,200
27 Mar 13	76.92000 +0.28	77.17	75.79	76.10	122,500
26 Mar 13	76.64000 +0.52	76.80	76.21	76.60	282,300
25 Mar 13	76.12000 -0.17	77.36	75.84	76.20	179,800
22 Mar 13	76.29000 +0.68	76.32	75.29	75.87	169,700
21 Mar 13	75.61000 -1.08	76.54	75.31	75.83	157,700
20 Mar 13	76.69000 +0.42	77.32	76.53	76.75	111,600
19 Mar 13	76.27000 -0.43	76.89	75.37	76.89	218,700
18 Mar 13	76.70000 -1.54	77.80	76.65	77.02	152,500
15 Mar 13	78.24000 -0.07	79.72	77.73	78.40	290,200
14 Mar 13	78.31000 +0.85	78.46	76.98	77.49	153,500
13 Mar 13	77.46000 +0.68	77.80	76.70	76.75	159,100
12 Mar 13	76.78000 -0.64	77.41	76.58	77.13	340,600
11 Mar 13	77.42000 -0.35	78.02	77.22	77.48	114,900
08 Mar 13	77.77000 +0.61	78.23	77.31	77.81	195,600
07 Mar 13	77.16000 -0.34	77.77	76.79	77.40	184,700
06 Mar 13	77.50000 +0.33	77.69	77.16	77.16	259,000
05 Mar 13	77.17000 +2.25	77.21	75.13	75.13	300,100
04 Mar 13	74.92000 -0.74	75.89	73.99	75.65	455,100
01 Mar 13	75.66000 +0.65	75.95	73.85	74.29	372,000
28 Feb 13	75.01000 -0.01	76.02	74.86	74.86	254,600
27 Feb 13	75.02000 +1.76	75.54	73.28	73.28	270,200
26 Feb 13	73.26000 -0.17	74.40	73.04	73.79	305,400
25 Feb 13	73.43000 -1.79	75.73	73.43	75.48	511,400
22 Feb 13	75.22000 +1.06	75.27	74.61	74.61	274,900
21 Feb 13	74.16000 -0.72	75.13	73.81	75.13	232,100
20 Feb 13	74.88000 -0.63	76.09	74.78	75.61	340,900
19 Feb 13	75.51000 +1.78	75.53	73.77	73.85	263,100
15 Feb 13	73.73000 +0.17	74.13	73.11	73.88	180,000
14 Feb 13	73.56000 +0.71	73.67	72.61	72.66	199,000
13 Feb 13	72.85000 -0.54	73.45	72.39	73.37	225,200
12 Feb 13	73.39000 -0.75	74.15	73.16	74.13	296,100
11 Feb 13	74.14000 -0.12	74.29	73.61	74.24	180,200
08 Feb 13	74.26000 +0.17	74.55	73.73	74.07	241,600
07 Feb 13	74.09000 -0.37	74.36	71.92	74.28	527,000
06 Feb 13	74.46000 -4.31	75.00	70.50	74.25	1,240,700
05 Feb 13	78.77000 +0.03	79.60	78.33	79.06	236,800
04 Feb 13	78.74000 -1.17	79.78	78.32	79.35	146,200
01 Feb 13	79.91000 +1.30	80.52	78.88	79.10	242,800
31 Jan 13	78.61000 -0.12	79.40	78.25	78.63	206,300
30 Jan 13	78.73000 -0.92	79.73	78.38	79.49	153,100
29 Jan 13	79.65000 +0.75	79.68	78.43	78.89	194,600
28 Jan 13	78.90000 +0.50	79.61	78.36	78.43	232,700
25 Jan 13	78.40000 +0.49	78.42	77.44	78.09	120,100
24 Jan 13	77.91000 +0.11	78.83	76.83	77.76	192,300
23 Jan 13	77.80000 -0.05	78.91	77.45	78.03	218,500
22 Jan 13	77.85000 +0.44	78.00	76.88	77.29	200,400
18 Jan 13	77.41000 -0.19	77.76	76.94	77.49	210,500
17 Jan 13	77.60000 +0.59	77.77	77.17	77.46	172,900
16 Jan 13	77.01000 -0.14	77.49	76.31	76.95	102,800
15 Jan 13	77.15000 -0.18	77.53	76.71	76.71	160,100
14 Jan 13	77.33000 +0.03	77.68	76.74	77.20	106,900
11 Jan 13	77.30000 +0.12	77.76	76.95	77.33	343,000
10 Jan 13	77.18000 -0.27	78.58	76.98	78.08	289,400
09 Jan 13	77.45000 +0.70	77.91	76.95	77.18	142,800
08 Jan 13	76.75000 +0.62	76.90	75.86	76.07	110,100
07 Jan 13	76.13000 -0.20	76.47	75.65	75.70	176,900
04 Jan 13	76.33000 +0.24	76.71	76.10	76.56	124,900
03 Jan 13	76.09000 -0.43	76.99	75.69	76.47	152,000
02 Jan 13	76.52000 +1.15	77.97	75.36	77.73	376,700
31 Dec 12	75.37000 +2.31	75.54	72.65	73.09	132,900
28 Dec 12	73.06000 -0.80	74.50	72.99	73.25	110,800
27 Dec 12	73.86000 -0.22	75.08	72.56	74.10	164,200
26 Dec 12	74.08000 -0.81	75.23	73.96	74.94	103,900
24 Dec 12	74.89000 +0.01	74.97	74.15	74.97	59,400
21 Dec 12	74.88000 -0.37	75.60	74.60	75.03	436,400
20 Dec 12	75.25000 +0.30	75.76	74.33	75.02	221,200
19 Dec 12	74.95000 +0.71	75.29	74.14	74.27	217,400
18 Dec 12	74.24000 +1.15	74.34	72.62	73.08	179,500
17 Dec 12	73.09000 +1.32	73.80	71.60	72.22	187,200
14 Dec 12	71.77000 -0.92	73.05	71.51	72.37	170,400
13 Dec 12	72.69000 -0.30	73.67	72.58	73.14	201,100
12 Dec 12	72.99000 +0.30	73.38	70.51	71.41	208,200
11 Dec 12	72.69000 +0.15	73.02	72.03	72.68	206,600
10 Dec 12	72.54000 +0.73	73.08	71.31	71.80	130,800
07 Dec 12	71.81000 -0.73	72.95	71.43	72.95	130,300
06 Dec 12	72.54000 +0.20	73.09	71.99	72.30	88,200
05 Dec 12	72.34000 +0.30	72.76	70.99	72.20	137,400
04 Dec 12	72.04000 +0.53	72.34	71.00	71.58	125,400
03 Dec 12	71.51000 -0.45	72.89	71.04	72.41	100,500
30 Nov 12	71.96000 +0.23	72.07	70.90	72.06	222,700
29 Nov 12	71.73000 +0.68	72.05	70.95	71.82	129,800
28 Nov 12	71.05000 +0.80	71.07	69.12	69.83	171,000
27 Nov 12	70.25000 -0.36	71.37	70.21	70.98	102,400
26 Nov 12	70.61000 +0.00	70.97	69.68	70.15	105,900
23 Nov 12	70.61000 +1.56	70.63	69.09	69.47	55,700
21 Nov 12	69.05000 -0.27	69.46	68.74	69.30	84,800
20 Nov 12	69.32000 -0.18	69.87	68.49	69.19	148,400
19 Nov 12	69.50000 +1.54	69.53	67.95	68.78	190,800
16 Nov 12	67.96000 -1.03	68.83	66.43	68.83	220,700
15 Nov 12	68.99000 +0.22	69.00	67.88	68.86	271,200
14 Nov 12	68.77000 -1.15	70.75	68.62	70.25	203,200
13 Nov 12	69.92000 -0.03	70.82	69.02	69.55	205,000
12 Nov 12	69.95000 +0.87	70.72	69.15	69.15	121,800
09 Nov 12	69.08000 +1.04	69.40	67.28	67.28	138,000
08 Nov 12	68.04000 -1.29	69.49	68.04	68.96	211,500
07 Nov 12	69.33000 -3.43	73.29	69.31	73.29	223,200
06 Nov 12	72.76000 +2.24	73.67	70.26	71.00	288,800
05 Nov 12	70.52000 -0.52	70.90	69.88	70.90	222,900
02 Nov 12	71.04000 -1.84	73.08	71.04	72.56	254,000
01 Nov 12	72.88000 -0.90	75.21	71.88	73.15	524,000
31 Oct 12	73.78000 +1.67	74.64	72.08	72.08	281,700
26 Oct 12	72.11000 -0.15	73.08	71.26	72.48	121,400
25 Oct 12	72.26000 +1.08	72.35	70.94	71.84	135,200
24 Oct 12	71.18000 -0.33	71.89	70.98	71.86	81,500
23 Oct 12	71.51000 -0.37	71.97	70.31	71.02	129,300
22 Oct 12	71.88000 +2.19	72.39	70.63	70.63	200,600
19 Oct 12	69.69000 -1.47	70.97	69.18	70.68	135,400
18 Oct 12	71.16000 -0.74	72.13	70.87	71.87	76,100
17 Oct 12	71.90000 -0.01	72.40	71.12	71.93	145,100
16 Oct 12	71.91000 +1.36	72.18	70.67	71.06	156,900
15 Oct 12	70.55000 +1.21	70.72	69.32	69.32	77,800
12 Oct 12	69.34000 -0.25	70.20	69.07	69.45	212,100
11 Oct 12	69.59000 +0.30	69.93	69.04	69.93	225,000
10 Oct 12	69.29000 -0.93	70.44	69.22	70.44	104,500
09 Oct 12	70.22000 -1.32	71.91	70.19	71.41	244,400
08 Oct 12	71.54000 +0.30	71.66	70.74	70.77	127,300
05 Oct 12	71.24000 -0.39	72.60	70.95	71.71	154,000
04 Oct 12	71.63000 +0.90	71.63	70.08	71.10	210,600
03 Oct 12	70.73000 +0.26	71.37	69.70	70.41	118,900
02 Oct 12	70.47000 +0.41	70.80	69.77	70.54	197,200
01 Oct 12	70.06000 +0.34	70.27	69.30	69.94	329,300
28 Sep 12	69.72000 -0.39	70.41	69.52	69.63	218,900
27 Sep 12	70.11000 +1.36	70.13	68.92	69.22	207,900
26 Sep 12	68.75000 -0.22	69.68	68.57	69.27	194,300
25 Sep 12	68.97000 -0.72	70.94	68.90	69.99	353,200
24 Sep 12	69.69000 -0.43	70.17	69.31	69.64	168,000
21 Sep 12	70.12000 +1.03	71.71	69.51	69.72	519,500
20 Sep 12	69.09000 -0.78	69.62	68.66	69.31	449,400
19 Sep 12	69.87000 -0.23	70.67	69.53	70.22	251,800
18 Sep 12	70.10000 -0.77	71.50	69.84	70.94	347,900
17 Sep 12	70.87000 -1.62	72.36	70.70	71.83	273,000
14 Sep 12	72.49000 +0.23	73.29	72.17	72.68	279,000
13 Sep 12	72.26000 +0.24	72.61	71.76	72.22	403,900
12 Sep 12	72.02000 -0.29	72.93	71.93	72.85	280,800
11 Sep 12	72.31000 -0.35	73.29	72.22	72.84	190,600
10 Sep 12	72.66000 -1.48	73.85	72.66	73.85	239,100
07 Sep 12	74.14000 +1.19	75.10	73.84	74.15	452,400
06 Sep 12	72.95000 +6.10	73.50	69.27	69.27	1,099,000
05 Sep 12	66.85000 -0.20	67.36	66.42	66.87	262,500
04 Sep 12	67.05000 +1.21	67.73	65.84	66.02	351,500
31 Aug 12	65.84000 +0.81	66.22	64.92	65.44	217,400
30 Aug 12	65.03000 +0.21	65.21	64.28	64.42	199,300
29 Aug 12	64.82000 +0.24	64.85	63.94	64.60	552,200
28 Aug 12	64.58000 -0.28	65.24	64.31	64.92	227,900
27 Aug 12	64.86000 +0.39	65.32	64.38	64.70	299,000
24 Aug 12	64.47000 -0.12	64.87	63.69	64.30	165,200
23 Aug 12	64.59000 -0.22	64.93	63.89	64.63	203,100
22 Aug 12	64.81000 -0.77	65.63	64.74	65.57	228,200
21 Aug 12	65.58000 -1.46	68.11	65.20	67.21	339,800
20 Aug 12	67.04000 -0.04	67.26	66.67	67.16	276,800
17 Aug 12	67.08000 +0.71	67.22	66.42	66.43	254,000
16 Aug 12	66.37000 +1.02	66.53	65.15	65.15	182,500
15 Aug 12	65.35000 +0.69	65.54	64.24	64.37	291,300
14 Aug 12	64.66000 +1.02	64.80	64.00	64.13	296,100
13 Aug 12	63.64000 -0.33	63.64	62.45	63.44	230,600
10 Aug 12	63.97000 +0.10	64.02	63.06	63.47	144,000
09 Aug 12	63.87000 +0.27	64.08	63.29	63.73	168,100
08 Aug 12	63.60000 +0.37	63.68	63.00	63.06	319,600
07 Aug 12	63.23000 +1.28	63.45	62.17	62.40	214,500
06 Aug 12	61.95000 -0.57	63.61	61.51	62.43	257,400
03 Aug 12	62.52000 +2.32	62.76	60.79	61.34	300,200
02 Aug 12	60.20000 +0.17	60.34	58.58	58.86	525,100
01 Aug 12	60.03000 -4.35	63.98	59.58	63.85	1,006,000
31 Jul 12	64.38000 -2.47	67.02	63.97	66.61	561,000
30 Jul 12	66.85000 +0.21	67.99	66.55	66.99	164,300
27 Jul 12	66.64000 +2.24	67.09	64.52	64.80	349,200
26 Jul 12	64.40000 -0.13	66.00	63.90	65.67	261,700
25 Jul 12	64.53000 +1.88	65.08	62.94	63.03	444,100
24 Jul 12	62.65000 -1.45	64.40	62.32	64.35	183,800
23 Jul 12	64.10000 -0.90	64.45	63.21	63.72	189,600
20 Jul 12	65.00000 -0.33	65.38	64.52	64.70	332,800
19 Jul 12	65.33000 +0.87	65.55	64.83	64.86	295,400
18 Jul 12	64.46000 +0.50	64.90	63.79	63.87	255,500
17 Jul 12	63.96000 +0.22	64.37	62.64	64.01	324,600
16 Jul 12	63.74000 +0.13	63.83	63.20	63.23	246,500
13 Jul 12	63.61000 +1.38	63.97	62.15	62.60	188,500
12 Jul 12	62.23000 +0.52	62.62	60.47	61.46	224,100
11 Jul 12	61.71000 +0.52	62.12	61.00	61.38	139,500
10 Jul 12	61.19000 -1.17	63.24	61.03	62.90	188,200
09 Jul 12	62.36000 +0.26	62.70	61.72	62.04	163,200
06 Jul 12	62.10000 -1.32	62.82	61.78	62.73	136,800
05 Jul 12	63.42000 -0.14	63.92	63.04	63.51	216,600
03 Jul 12	63.56000 +1.03	63.57	62.28	62.45	119,100
02 Jul 12	62.53000 +0.81	62.56	60.80	61.72	285,100
29 Jun 12	61.72000 +2.06	61.88	60.25	60.88	488,600
28 Jun 12	59.66000 +0.58	59.82	57.97	58.09	533,700
27 Jun 12	59.08000 +0.70	59.26	57.92	57.92	357,100
26 Jun 12	58.38000 +1.73	58.55	56.52	56.66	403,600
25 Jun 12	56.65000 -1.23	57.09	56.28	56.80	403,200
22 Jun 12	57.88000 -1.91	59.86	57.43	59.86	962,400
21 Jun 12	59.79000 -2.26	61.16	59.29	60.88	642,400
20 Jun 12	62.05000 +0.13	62.27	61.08	61.92	243,800
19 Jun 12	61.92000 +3.30	62.57	58.99	59.00	906,700
18 Jun 12	58.62000 +1.65	58.67	56.45	56.67	423,200
15 Jun 12	56.97000 +0.01	57.23	56.52	57.00	343,900
14 Jun 12	56.96000 +0.21	57.17	56.21	56.96	179,600
13 Jun 12	56.75000 -0.31	57.52	56.39	56.86	265,900
12 Jun 12	57.06000 +0.89	57.09	55.81	56.55	178,300
11 Jun 12	56.17000 -1.49	58.35	56.10	58.13	201,500
08 Jun 12	57.66000 +0.74	57.98	56.49	56.59	220,700
07 Jun 12	56.92000 -0.16	58.34	56.91	57.84	266,100
06 Jun 12	57.08000 +2.10	57.10	55.52	55.52	200,400
05 Jun 12	54.98000 +0.38	55.17	53.68	54.52	216,300
04 Jun 12	54.60000 +1.31	54.78	53.14	53.63	430,300
01 Jun 12	53.29000 -2.77	55.15	53.23	54.90	323,500
31 May 12	56.06000 -0.09	56.35	55.10	56.23	217,000
30 May 12	56.15000 -1.26	56.81	56.12	56.81	181,200
29 May 12	57.41000 +0.24	57.75	56.44	57.67	226,600
25 May 12	57.17000 -0.34	57.61	56.82	57.46	276,700
24 May 12	57.51000 +0.36	57.51	56.42	57.13	333,200
23 May 12	57.15000 +0.95	57.37	55.48	55.91	413,000
22 May 12	56.20000 +0.78	56.70	55.41	55.42	328,600
21 May 12	55.42000 +1.79	55.43	53.32	53.73	180,400
18 May 12	53.63000 -1.71	55.44	53.46	55.34	350,900
17 May 12	55.34000 -1.03	56.27	54.92	56.27	315,500
16 May 12	56.37000 -0.48	57.50	56.26	57.10	206,000
15 May 12	56.85000 +0.51	57.24	55.74	56.24	289,000
14 May 12	56.34000 -0.84	56.80	55.51	56.36	195,300
11 May 12	57.18000 +0.49	57.52	55.91	56.15	244,000
10 May 12	56.69000 +0.15	57.15	55.86	57.01	193,100
09 May 12	56.54000 -0.31	56.94	55.84	56.04	256,000
08 May 12	56.85000 -0.50	57.06	55.76	57.00	246,800
07 May 12	57.35000 -0.36	57.67	57.06	57.42	191,000
04 May 12	57.71000 -1.10	59.11	57.55	58.50	385,800
03 May 12	58.81000 -1.48	59.97	58.00	59.93	480,100
02 May 12	60.29000 -3.69	62.80	59.29	62.64	760,800
01 May 12	63.98000 +0.16	65.35	63.27	63.53	303,200
30 Apr 12	63.82000 -1.26	65.43	63.52	65.20	208,000
27 Apr 12	65.08000 +0.44	65.68	64.27	64.88	207,500
26 Apr 12	64.64000 +0.91	64.84	63.71	63.71	239,200
25 Apr 12	63.73000 +1.85	64.16	62.65	62.65	296,600
24 Apr 12	61.88000 +0.34	62.50	61.28	61.57	131,400
23 Apr 12	61.54000 -1.01	61.90	60.49	61.62	332,600
20 Apr 12	62.55000 +0.03	63.16	62.27	62.78	250,500
19 Apr 12	62.52000 -1.16	64.34	62.30	63.74	265,800
18 Apr 12	63.68000 -0.78	64.23	63.45	64.02	277,800
17 Apr 12	64.46000 +1.31	65.06	63.49	63.57	178,300
16 Apr 12	63.15000 +0.01	63.73	62.62	63.45	208,700
13 Apr 12	63.14000 -1.19	64.03	63.05	63.96	286,800
12 Apr 12	64.33000 +0.48	64.93	63.81	63.81	208,800
11 Apr 12	63.85000 +1.49	63.96	62.53	62.90	242,200
10 Apr 12	62.36000 -1.69	63.93	62.24	63.93	399,800
09 Apr 12	64.05000 -0.53	64.44	62.65	62.65	340,400
05 Apr 12	64.58000 +0.23	64.74	63.94	63.94	159,000
04 Apr 12	64.35000 -1.16	64.93	63.96	64.85	278,900
03 Apr 12	65.51000 +0.34	65.54	64.90	65.07	332,300
02 Apr 12	65.17000 +0.44	65.29	64.21	64.43	299,300
30 Mar 12	64.73000 -0.13	65.70	64.58	65.41	316,300
29 Mar 12	64.86000 +0.52	65.17	63.56	63.87	281,400
28 Mar 12	64.34000 -0.49	64.95	63.93	64.80	392,200
27 Mar 12	64.83000 +0.63	65.27	64.53	64.59	657,000
26 Mar 12	64.20000 -1.23	66.23	64.20	65.94	5,288,300
23 Mar 12	65.43000 +0.47	65.58	64.06	64.59	220,600
22 Mar 12	64.96000 +0.38	65.11	63.76	63.96	288,400
21 Mar 12	64.58000 +1.39	65.64	63.36	63.67	451,600
20 Mar 12	63.19000 -0.89	63.62	62.61	63.50	144,100
19 Mar 12	64.08000 -0.32	64.71	63.54	64.11	184,100
16 Mar 12	64.40000 +0.30	64.43	63.70	64.12	295,200
15 Mar 12	64.10000 +0.48	64.81	62.01	62.20	209,900
14 Mar 12	63.62000 -0.71	64.24	63.13	63.74	215,500
13 Mar 12	64.33000 +1.58	64.36	62.65	63.04	229,400
12 Mar 12	62.75000 +0.48	62.80	61.93	61.95	155,500
09 Mar 12	62.27000 +0.34	63.42	61.86	61.86	168,300
08 Mar 12	61.93000 +1.57	62.02	60.59	60.96	130,800
07 Mar 12	60.36000 +0.03	60.73	59.91	60.65	145,900
06 Mar 12	60.33000 -0.53	61.36	59.74	60.09	148,400
05 Mar 12	60.86000 +0.94	60.97	58.19	58.50	413,100
02 Mar 12	59.92000 -1.83	61.84	59.76	61.84	311,800
01 Mar 12	61.75000 -0.13	63.14	61.67	62.25	290,000
29 Feb 12	61.88000 -1.47	63.75	61.88	63.49	181,600
28 Feb 12	63.35000 +0.16	63.96	62.73	63.39	129,400
27 Feb 12	63.19000 -0.44	63.90	62.03	63.00	117,700
24 Feb 12	63.63000 +0.15	63.82	62.92	63.46	165,500
23 Feb 12	63.48000 +2.16	63.62	61.26	61.35	214,100
22 Feb 12	61.32000 -0.03	62.18	61.16	61.24	115,900
21 Feb 12	61.35000 -0.25	61.78	60.58	61.69	132,100
17 Feb 12	61.60000 -0.01	61.97	61.39	61.82	178,200
16 Feb 12	61.61000 +0.84	61.79	60.74	60.77	212,000
15 Feb 12	60.77000 -0.65	61.84	60.48	61.84	130,900
14 Feb 12	61.42000 -0.12	61.74	60.81	61.32	113,800
13 Feb 12	61.54000 +0.89	61.54	60.45	61.20	185,000
10 Feb 12	60.65000 -0.80	60.97	60.18	60.95	205,800
09 Feb 12	61.45000 -0.44	62.16	60.60	61.20	443,400
08 Feb 12	61.89000 +2.72	62.13	56.31	59.09	475,100
07 Feb 12	59.17000 +0.24	59.21	58.38	58.95	273,900
06 Feb 12	58.93000 +0.73	59.02	57.45	58.02	232,400
03 Feb 12	58.20000 +1.41	58.87	57.57	57.57	178,000
02 Feb 12	56.79000 +0.48	57.53	56.24	56.46	122,400
01 Feb 12	56.31000 +1.59	56.41	55.24	55.24	247,200
31 Jan 12	54.72000 +0.00	55.20	54.54	55.20	172,500
30 Jan 12	54.72000 -2.11	56.35	54.51	56.35	229,500
27 Jan 12	56.83000 +0.35	57.02	55.96	56.11	130,200
26 Jan 12	56.48000 +0.20	56.80	56.23	56.53	178,000
25 Jan 12	56.28000 +0.20	56.42	55.35	55.88	95,400
24 Jan 12	56.08000 +0.84	56.35	54.76	54.97	208,600
23 Jan 12	55.24000 -0.26	55.62	54.56	55.35	94,100
20 Jan 12	55.50000 -0.68	56.58	55.17	56.17	171,500
19 Jan 12	56.18000 -0.21	56.92	56.16	56.53	90,600
18 Jan 12	56.39000 +2.08	56.39	54.02	54.27	186,200
17 Jan 12	54.31000 +0.08	55.06	54.20	54.70	138,800
13 Jan 12	54.23000 -0.87	55.08	54.06	54.52	123,500
12 Jan 12	55.10000 -0.51	56.08	54.29	55.64	310,200
11 Jan 12	55.61000 +0.39	55.84	54.76	54.76	168,400
10 Jan 12	55.22000 +0.68	55.61	54.87	55.31	138,400
09 Jan 12	54.54000 +1.05	54.57	53.32	53.85	239,400
06 Jan 12	53.49000 -0.99	54.38	51.59	54.38	644,800
05 Jan 12	54.48000 +0.40	54.51	53.02	53.80	137,400
04 Jan 12	54.08000 -0.42	54.50	53.68	54.02	195,400
03 Jan 12	54.50000 +0.22	55.95	54.21	55.69	246,300
30 Dec 11	54.28000 -0.48	54.66	54.02	54.48	236,700
29 Dec 11	54.76000 +0.30	55.62	54.49	54.49	130,900
28 Dec 11	54.46000 -1.74	56.23	54.25	56.02	173,800
27 Dec 11	56.20000 +0.87	56.30	54.60	55.04	154,600
23 Dec 11	55.33000 +0.68	55.47	54.30	54.70	105,500
22 Dec 11	54.65000 +1.05	54.84	53.59	53.59	147,000
21 Dec 11	53.60000 -0.51	54.26	52.46	53.83	159,700
20 Dec 11	54.11000 +2.37	54.19	52.87	52.87	276,500
19 Dec 11	51.74000 -0.92	53.31	51.61	53.11	172,800
16 Dec 11	52.66000 +0.17	53.83	51.83	51.83	565,800
15 Dec 11	52.49000 -1.06	54.03	52.31	54.03	555,000
14 Dec 11	53.55000 -0.55	53.77	52.96	53.46	538,300
13 Dec 11	54.10000 +0.35	55.03	53.72	54.35	347,900
12 Dec 11	53.75000 -0.25	53.78	52.61	53.20	217,300
09 Dec 11	54.00000 +1.97	54.38	51.56	52.09	192,500
08 Dec 11	52.03000 -1.12	53.00	51.82	52.49	175,400
07 Dec 11	53.15000 +0.12	53.38	51.61	52.48	139,200
06 Dec 11	53.03000 -0.24	53.54	52.64	53.42	212,700
05 Dec 11	53.27000 +0.62	54.51	52.98	53.36	319,700
02 Dec 11	52.65000 +0.44	53.05	52.18	52.98	178,500
01 Dec 11	52.21000 -0.27	53.30	52.19	52.43	191,400
30 Nov 11	52.48000 +3.14	52.48	50.81	51.39	357,800
29 Nov 11	49.34000 +0.08	49.66	48.62	49.27	138,700
28 Nov 11	49.26000 +2.95	49.51	48.03	48.16	236,400
25 Nov 11	46.31000 -0.98	47.60	46.31	46.75	89,900
23 Nov 11	47.29000 -1.07	48.24	46.87	47.86	183,300
22 Nov 11	48.36000 +0.21	48.91	47.57	48.13	135,800
21 Nov 11	48.15000 -1.24	48.72	47.66	48.33	220,300
18 Nov 11	49.39000 +0.36	49.65	48.96	49.20	127,900
17 Nov 11	49.03000 -0.72	50.02	48.56	49.53	195,500
16 Nov 11	49.75000 -1.16	50.92	49.36	50.71	154,600
15 Nov 11	50.91000 +1.24	50.99	49.27	49.43	187,500
14 Nov 11	49.67000 -1.19	50.43	49.42	50.43	143,400
11 Nov 11	50.86000 +1.58	51.02	49.77	50.04	117,100
10 Nov 11	49.28000 +0.62	49.56	48.49	49.46	258,000
09 Nov 11	48.66000 -2.22	49.70	48.41	49.24	319,600
08 Nov 11	50.88000 +0.81	51.02	49.30	50.50	196,300
07 Nov 11	50.07000 +0.11	50.24	48.80	49.71	178,600
04 Nov 11	49.96000 -0.89	50.36	49.50	50.25	186,900
03 Nov 11	50.85000 +0.79	51.04	49.56	50.67	345,300
02 Nov 11	50.06000 +5.34	50.42	45.80	45.80	545,700
01 Nov 11	44.72000 -2.16	45.97	44.11	44.76	237,500
31 Oct 11	46.88000 -1.61	48.08	46.86	47.55	143,500
28 Oct 11	48.49000 +0.02	49.10	47.72	48.27	217,600
27 Oct 11	48.47000 +3.50	48.63	46.76	46.79	336,400
26 Oct 11	44.97000 +1.06	45.18	43.19	44.74	249,100
25 Oct 11	43.91000 -2.10	45.54	43.79	45.54	151,800
24 Oct 11	46.01000 +1.86	46.23	44.05	44.19	185,400
21 Oct 11	44.15000 +1.36	44.15	43.14	43.64	258,700
20 Oct 11	42.79000 -0.45	43.69	42.03	43.24	261,300
19 Oct 11	43.24000 -2.13	45.00	43.14	45.00	328,700
18 Oct 11	45.37000 +2.71	45.74	42.29	43.08	352,300
17 Oct 11	42.66000 -2.11	44.34	42.50	44.34	219,400
14 Oct 11	44.77000 +0.61	44.92	43.95	44.79	164,400
13 Oct 11	44.16000 -0.40	44.36	43.43	44.13	149,400
12 Oct 11	44.56000 +1.06	44.91	43.64	43.83	230,600
11 Oct 11	43.50000 +0.84	43.60	42.24	42.45	240,600
10 Oct 11	42.66000 +1.82	42.69	41.54	41.71	166,100
07 Oct 11	40.84000 -0.25	41.83	40.37	41.16	259,000
06 Oct 11	41.09000 +0.64	41.11	40.12	40.26	283,000
05 Oct 11	40.45000 +0.96	41.10	39.07	39.69	348,500
04 Oct 11	39.49000 +3.13	39.50	35.74	35.88	436,000
03 Oct 11	36.36000 -1.68	38.08	36.36	37.71	357,100
30 Sep 11	38.04000 -0.72	38.90	37.86	38.00	273,800
29 Sep 11	38.76000 +0.48	39.62	37.58	39.26	154,300
28 Sep 11	38.28000 -1.45	39.94	38.28	39.82	243,400
27 Sep 11	39.73000 +0.70	40.95	39.46	40.03	294,100
26 Sep 11	39.03000 +0.55	39.13	37.71	38.93	172,000
23 Sep 11	38.48000 +1.05	38.50	36.79	37.44	452,600
22 Sep 11	37.43000 -1.62	38.32	36.96	37.56	527,700
21 Sep 11	39.05000 -1.59	41.04	39.01	40.65	239,700
20 Sep 11	40.64000 -0.56	42.16	40.58	41.30	221,300
19 Sep 11	41.20000 -1.20	41.86	40.42	41.42	211,800
16 Sep 11	42.40000 +0.30	43.00	41.49	42.38	395,500
15 Sep 11	42.10000 +1.46	42.10	40.69	41.16	347,800
14 Sep 11	40.64000 +1.08	41.18	38.62	39.89	347,000
13 Sep 11	39.56000 +1.14	39.68	38.42	38.59	264,700
12 Sep 11	38.42000 +0.11	38.48	37.34	37.67	148,000
09 Sep 11	38.31000 -1.40	39.56	37.98	39.48	233,100
08 Sep 11	39.71000 -0.75	40.93	39.47	40.14	163,600
07 Sep 11	40.46000 +1.18	40.67	39.77	40.00	367,200
06 Sep 11	39.28000 -0.88	39.33	38.18	38.65	229,500
02 Sep 11	40.16000 -2.14	41.43	39.99	41.17	294,900
01 Sep 11	42.30000 +0.16	43.19	42.04	42.32	425,300
31 Aug 11	42.14000 +0.25	43.12	41.79	42.19	414,400
30 Aug 11	41.89000 +0.96	42.14	40.57	40.59	416,200
29 Aug 11	40.93000 +1.37	41.07	39.77	40.17	413,100
26 Aug 11	39.56000 +0.25	39.91	38.19	38.97	484,900
25 Aug 11	39.31000 -0.78	40.96	39.17	40.48	274,500
24 Aug 11	40.09000 +0.41	40.56	39.30	39.65	340,500
23 Aug 11	39.68000 +1.68	39.68	37.80	38.27	465,900
22 Aug 11	38.00000 -0.52	39.83	37.80	39.83	258,800
19 Aug 11	38.52000 -1.58	40.47	38.47	39.07	292,200
18 Aug 11	40.10000 -2.47	41.10	39.72	40.95	398,400
17 Aug 11	42.57000 -0.93	44.03	42.43	43.88	368,100
16 Aug 11	43.50000 -1.11	44.06	43.16	43.79	261,200
15 Aug 11	44.61000 +1.38	44.65	43.26	43.87	222,700
12 Aug 11	43.23000 +0.94	43.38	41.93	42.71	539,800
11 Aug 11	42.29000 +1.58	43.14	40.30	40.99	548,000
10 Aug 11	40.71000 -2.37	43.16	40.63	41.57	438,500
09 Aug 11	43.08000 +2.90	43.09	38.96	41.30	541,800
08 Aug 11	40.18000 -4.73	45.04	40.16	43.53	461,400
05 Aug 11	44.91000 -0.42	46.16	43.83	46.16	324,000
04 Aug 11	45.33000 -1.88	47.96	45.32	46.99	676,900
03 Aug 11	47.21000 +0.69	47.65	43.38	46.40	841,900
02 Aug 11	46.52000 -2.96	49.97	46.25	49.10	934,100
01 Aug 11	49.48000 +0.28	50.08	48.74	50.03	354,700
29 Jul 11	49.20000 -0.21	49.73	48.15	48.73	151,100
28 Jul 11	49.41000 +0.36	50.19	48.73	49.05	144,100
27 Jul 11	49.05000 -1.45	50.16	48.90	50.16	201,200
26 Jul 11	50.50000 -0.64	51.18	50.02	51.14	299,700
25 Jul 11	51.14000 -0.62	51.68	50.57	50.94	189,300
22 Jul 11	51.76000 -0.08	51.90	51.36	51.89	161,200
21 Jul 11	51.84000 +0.29	52.71	51.54	51.93	157,600
20 Jul 11	51.55000 -0.64	52.33	51.23	52.33	186,800
19 Jul 11	52.19000 +1.28	52.45	51.35	51.45	142,800
18 Jul 11	50.91000 -0.67	51.52	50.42	51.15	82,500
15 Jul 11	51.58000 +0.13	52.39	51.17	51.66	149,800
14 Jul 11	51.45000 -1.23	53.06	51.34	52.71	118,700
13 Jul 11	52.68000 +0.63	53.44	52.41	52.45	161,400
12 Jul 11	52.05000 -0.82	52.71	52.00	52.45	182,000
11 Jul 11	52.87000 -0.74	53.43	52.15	52.44	195,500
08 Jul 11	53.61000 -0.61	53.87	53.19	53.32	137,300
07 Jul 11	54.22000 +0.87	54.77	53.79	53.98	175,000
06 Jul 11	53.35000 +0.07	53.58	53.03	53.14	144,700
05 Jul 11	53.28000 +0.40	53.52	52.62	52.88	125,100
01 Jul 11	52.88000 +0.81	52.96	52.02	52.18	149,200
30 Jun 11	52.07000 +1.12	52.18	51.04	51.13	218,000
29 Jun 11	50.95000 +0.59	51.34	50.38	50.65	99,000
28 Jun 11	50.36000 +1.48	50.41	48.74	49.14	132,000
27 Jun 11	48.88000 -0.09	49.28	48.45	48.85	284,100
24 Jun 11	48.97000 -0.68	50.03	48.76	49.78	159,100
23 Jun 11	49.65000 +0.26	49.84	48.57	48.63	199,100
22 Jun 11	49.39000 -0.12	50.04	48.67	49.15	233,200
21 Jun 11	49.51000 +1.92	49.56	47.64	47.99	224,700
20 Jun 11	47.59000 +0.47	47.87	47.03	47.13	169,000
17 Jun 11	47.12000 -0.53	48.19	47.06	48.08	300,700
16 Jun 11	47.65000 +0.08	48.12	47.04	47.60	136,500
15 Jun 11	47.57000 -1.35	48.60	47.52	48.33	219,000
14 Jun 11	48.92000 +1.18	49.26	48.11	48.32	435,000
13 Jun 11	47.74000 -0.69	48.78	47.04	48.66	404,300
10 Jun 11	48.43000 -1.24	49.58	48.18	49.31	187,500
09 Jun 11	49.67000 +0.84	50.07	48.79	48.94	167,200
08 Jun 11	48.83000 -0.71	50.33	48.15	49.27	364,000
07 Jun 11	49.54000 -0.19	50.17	49.40	50.17	170,100
06 Jun 11	49.73000 -0.19	50.27	49.66	49.89	245,000
03 Jun 11	49.92000 -1.72	50.77	49.84	50.71	287,000
02 Jun 11	51.64000 -0.36	52.23	51.34	52.04	144,100
01 Jun 11	52.00000 -1.96	54.13	51.89	53.73	254,900
31 May 11	53.96000 +1.13	53.96	53.10	53.35	259,700
27 May 11	52.83000 +0.33	53.07	52.51	52.69	116,700
26 May 11	52.50000 +0.68	52.54	51.43	51.49	177,800
25 May 11	51.82000 +0.82	51.86	50.72	50.84	256,500
24 May 11	51.00000 -0.50	52.10	50.94	51.73	174,400
23 May 11	51.50000 -1.82	52.65	51.16	52.38	223,500
20 May 11	53.32000 -0.92	54.23	53.09	53.93	326,600
19 May 11	54.24000 -0.03	54.71	53.58	54.64	196,800
18 May 11	54.27000 +0.64	54.69	53.38	53.54	314,500
17 May 11	53.63000 -0.01	53.75	52.94	53.19	285,400
16 May 11	53.64000 -1.58	54.85	53.64	54.85	212,800
13 May 11	55.22000 -1.07	56.35	54.83	56.35	156,400
12 May 11	56.29000 +0.53	56.37	54.82	55.38	105,000
11 May 11	55.76000 -1.29	56.85	55.31	56.72	199,100
10 May 11	57.05000 +0.67	57.13	56.32	56.72	211,900
09 May 11	56.38000 +2.19	56.45	53.89	54.08	359,000
06 May 11	54.19000 +0.06	55.02	54.03	54.94	188,400
05 May 11	54.13000 -1.07	55.38	53.85	54.77	333,600
04 May 11	55.20000 +0.02	56.40	52.02	55.65	275,000
03 May 11	55.18000 -0.72	56.11	54.89	55.67	158,000
02 May 11	55.90000 -0.43	56.52	55.36	56.52	227,000
29 Apr 11	56.33000 +0.47	56.50	55.58	56.21	278,000
28 Apr 11	55.86000 +0.56	56.07	54.92	55.06	292,100
27 Apr 11	55.30000 +0.58	55.38	54.50	54.68	158,800
26 Apr 11	54.72000 +0.37	54.85	53.97	54.41	231,900
25 Apr 11	54.35000 -0.07	54.57	53.54	54.13	222,400
21 Apr 11	54.42000 +1.04	54.45	53.30	53.86	220,900
20 Apr 11	53.38000 +2.79	53.39	51.15	51.52	240,700
19 Apr 11	50.59000 +0.02	50.82	50.01	50.82	146,200
18 Apr 11	50.57000 -1.35	51.03	50.00	51.03	132,400
15 Apr 11	51.92000 +0.45	52.20	51.15	51.42	143,400
14 Apr 11	51.47000 +0.00	51.51	50.60	51.01	117,200
13 Apr 11	51.47000 +0.42	51.71	50.97	51.46	133,400
12 Apr 11	51.05000 -0.61	51.65	50.92	51.23	144,000
11 Apr 11	51.66000 -0.27	52.24	51.33	52.00	144,400
08 Apr 11	51.93000 -1.22	53.60	51.65	53.60	158,800
07 Apr 11	53.15000 -0.39	54.07	52.99	53.70	128,800
06 Apr 11	53.54000 -0.26	54.57	52.79	54.03	134,400
05 Apr 11	53.80000 +0.72	54.08	52.61	52.99	197,200
04 Apr 11	53.08000 +0.00	54.21	53.00	53.00	228,400
01 Apr 11	53.08000 +1.24	53.13	51.44	51.94	221,000
31 Mar 11	51.84000 -0.44	52.36	51.65	52.18	149,600
30 Mar 11	52.28000 +1.28	52.36	51.08	51.08	182,500
29 Mar 11	51.00000 -0.17	51.14	50.52	50.98	139,000
28 Mar 11	51.17000 +0.27	51.63	50.70	51.00	446,500
25 Mar 11	50.90000 +0.33	51.50	50.41	50.87	139,900
24 Mar 11	50.57000 +0.11	50.98	50.20	50.82	208,700
23 Mar 11	50.46000 +1.40	50.73	48.60	48.87	316,300
22 Mar 11	49.06000 -1.69	50.83	47.44	50.69	438,300
21 Mar 11	50.75000 +1.73	50.76	49.59	49.84	130,300
18 Mar 11	49.02000 +0.51	49.74	48.86	48.87	239,100
17 Mar 11	48.51000 -0.48	49.78	48.43	49.78	133,000
16 Mar 11	48.99000 -1.07	50.16	48.84	49.83	201,900
15 Mar 11	50.06000 -0.50	50.43	49.00	49.00	155,200
14 Mar 11	50.56000 -0.63	51.21	49.90	50.48	113,600
11 Mar 11	51.19000 -0.22	51.59	50.53	51.09	145,600
10 Mar 11	51.41000 -1.31	52.46	51.01	51.84	315,000
09 Mar 11	52.72000 +0.56	53.05	51.76	51.95	192,000
08 Mar 11	52.16000 +1.37	52.71	50.43	50.65	135,300
07 Mar 11	50.79000 -1.36	52.15	50.13	51.26	235,100
04 Mar 11	52.15000 +0.69	52.16	50.99	51.58	174,100
03 Mar 11	51.46000 +0.47	52.09	51.22	51.69	196,800
02 Mar 11	50.99000 +1.21	51.10	49.51	49.78	193,000
01 Mar 11	49.78000 -1.22	51.51	49.55	51.10	181,200
28 Feb 11	51.00000 +0.00	51.61	50.44	51.25	204,500
25 Feb 11	51.00000 +1.12	51.19	50.10	50.15	286,900
24 Feb 11	49.88000 +0.48	50.04	49.16	49.41	223,500
23 Feb 11	49.40000 -1.55	50.93	49.20	50.89	178,200
22 Feb 11	50.95000 -2.50	52.75	50.83	52.75	216,800
18 Feb 11	53.45000 -0.47	54.05	52.99	53.75	160,800
17 Feb 11	53.92000 +1.10	54.35	52.55	52.61	202,900
16 Feb 11	52.82000 +0.51	52.95	52.26	52.39	127,700
15 Feb 11	52.31000 -0.79	53.02	52.12	52.57	222,100
14 Feb 11	53.10000 +0.46	53.13	51.96	51.98	190,500
11 Feb 11	52.64000 +0.41	52.87	51.30	51.69	185,000
10 Feb 11	52.23000 +2.19	52.24	49.75	49.75	290,400
09 Feb 11	50.04000 +0.04	50.04	49.64	49.69	188,200
08 Feb 11	50.00000 +0.77	50.05	48.74	49.08	173,600
07 Feb 11	49.23000 +0.83	49.73	48.31	48.41	114,800
04 Feb 11	48.40000 +0.38	48.46	47.77	47.93	101,800
03 Feb 11	48.02000 -0.78	48.68	47.86	48.68	112,500
02 Feb 11	48.80000 +0.32	49.00	48.25	48.36	110,000
01 Feb 11	48.48000 +1.16	48.85	47.29	47.66	148,000
31 Jan 11	47.32000 +1.52	47.40	45.74	45.96	222,500
28 Jan 11	45.80000 -1.09	47.16	45.36	46.77	156,500
27 Jan 11	46.89000 -0.94	47.71	46.76	47.71	124,600
26 Jan 11	47.83000 +1.06	48.01	46.69	46.98	153,700
25 Jan 11	46.77000 +0.61	46.83	45.27	45.79	204,000
24 Jan 11	46.16000 +0.54	46.66	45.50	45.75	154,000
21 Jan 11	45.62000 -0.77	46.94	45.57	46.63	145,700
20 Jan 11	46.39000 -0.37	46.78	45.54	46.47	168,700
19 Jan 11	46.76000 -1.63	48.58	46.57	48.16	120,300
18 Jan 11	48.39000 +0.11	48.45	47.60	48.00	103,000
14 Jan 11	48.28000 +0.28	48.65	47.83	48.12	120,900
13 Jan 11	48.00000 -0.96	48.93	47.75	48.87	86,800
12 Jan 11	48.96000 +0.74	49.02	48.15	48.61	118,600
11 Jan 11	48.22000 +1.15	49.10	47.30	47.41	240,200
10 Jan 11	47.07000 +0.08	47.27	46.23	46.62	166,300
07 Jan 11	46.99000 -1.30	48.81	46.57	48.44	202,400
06 Jan 11	48.29000 +0.77	48.69	47.28	47.38	283,000
05 Jan 11	47.52000 +1.05	47.58	45.78	46.36	201,100
04 Jan 11	46.47000 -0.44	47.22	45.59	47.03	200,800
03 Jan 11	46.91000 +0.91	47.21	46.03	46.18	192,600
31 Dec 10	46.00000 -0.25	46.23	45.92	46.00	137,700
30 Dec 10	46.25000 +0.12	46.58	45.94	45.97	47,600
29 Dec 10	46.13000 +0.07	46.42	46.08	46.13	51,100
28 Dec 10	46.06000 -0.25	46.37	45.90	46.34	79,100
27 Dec 10	46.31000 -0.08	46.34	46.00	46.07	100,300
23 Dec 10	46.39000 +0.38	46.45	45.68	46.01	113,500
22 Dec 10	46.01000 -0.26	46.66	45.83	46.15	140,400
21 Dec 10	46.27000 +1.19	46.27	45.19	45.25	197,400
20 Dec 10	45.08000 -0.54	45.65	44.68	45.65	165,000
17 Dec 10	45.62000 -0.08	45.71	45.13	45.60	342,100
16 Dec 10	45.70000 -0.41	46.23	45.50	46.08	163,700
15 Dec 10	46.11000 +1.15	46.97	44.80	44.84	287,000
14 Dec 10	44.96000 +0.10	45.18	44.88	45.11	138,200
13 Dec 10	44.86000 -0.73	45.66	44.81	45.65	147,400
10 Dec 10	45.59000 +0.68	45.76	44.57	44.97	169,400
09 Dec 10	44.91000 +0.54	45.12	44.01	44.79	191,200
08 Dec 10	44.37000 +0.17	44.78	44.02	44.22	177,200
07 Dec 10	44.20000 +0.00	44.66	44.01	44.54	446,200
06 Dec 10	44.20000 -0.32	44.76	44.09	44.32	429,300
03 Dec 10	44.52000 -0.21	44.83	44.22	44.48	160,300
02 Dec 10	44.73000 +0.46	44.90	43.93	44.25	165,800
01 Dec 10	44.27000 +1.20	44.36	43.71	43.86	176,700
30 Nov 10	43.07000 -0.10	43.31	41.86	42.52	347,900
29 Nov 10	43.17000 -0.22	43.41	42.04	43.06	153,300
26 Nov 10	43.39000 +0.23	43.55	42.77	42.78	71,100
24 Nov 10	43.16000 +0.24	43.50	42.91	43.28	214,000
23 Nov 10	42.92000 -0.29	42.96	42.40	42.71	116,900
22 Nov 10	43.21000 -0.19	43.45	42.60	43.20	224,400
19 Nov 10	43.40000 -0.35	44.50	43.38	43.59	220,900
18 Nov 10	43.75000 +0.58	43.97	43.33	43.70	121,800
17 Nov 10	43.17000 +0.05	43.41	42.79	43.16	114,600
16 Nov 10	43.12000 -0.32	43.39	42.57	43.07	193,000
15 Nov 10	43.44000 +0.05	43.92	41.70	42.82	272,000
12 Nov 10	43.39000 -0.87	44.26	43.30	43.75	188,700
11 Nov 10	44.26000 -0.28	44.62	43.58	43.96	120,000
10 Nov 10	44.54000 +0.39	44.56	43.84	44.28	293,000
09 Nov 10	44.15000 -0.72	45.18	43.90	45.00	281,700
08 Nov 10	44.87000 -0.44	45.48	44.63	45.02	214,100
05 Nov 10	45.31000 +0.42	46.50	44.33	45.74	410,000
04 Nov 10	44.89000 +6.30	45.99	40.86	40.86	922,000
03 Nov 10	38.59000 +0.33	38.90	38.23	38.36	232,500
02 Nov 10	38.26000 +1.03	38.26	37.15	37.63	199,700
01 Nov 10	37.23000 -0.48	38.33	36.92	37.53	153,700
29 Oct 10	37.71000 +0.39	37.86	37.07	37.20	98,300
28 Oct 10	37.32000 -0.17	37.92	37.04	37.74	81,400
27 Oct 10	37.49000 -0.81	38.16	37.20	37.97	134,000
26 Oct 10	38.30000 -0.04	38.72	37.93	38.05	100,900
25 Oct 10	38.34000 +0.23	38.80	38.11	38.37	299,300
22 Oct 10	38.11000 +0.26	38.33	37.87	37.88	132,300
21 Oct 10	37.85000 -0.04	38.79	37.36	38.19	148,200
20 Oct 10	37.89000 +0.11	38.24	37.83	37.92	147,900
19 Oct 10	37.78000 -0.43	38.65	37.45	37.63	305,100
18 Oct 10	38.21000 +0.27	38.25	37.75	37.97	82,200
15 Oct 10	37.94000 -0.01	38.48	37.87	38.37	324,100
14 Oct 10	37.95000 +0.37	37.99	37.50	37.62	127,000
13 Oct 10	37.58000 +0.85	37.73	36.72	36.94	177,100
12 Oct 10	36.73000 -0.06	36.83	36.14	36.57	145,000
11 Oct 10	36.79000 +0.43	37.04	36.26	36.35	134,100
08 Oct 10	36.36000 +0.36	36.51	35.50	35.91	120,800
07 Oct 10	36.00000 -0.30	36.57	35.86	36.56	122,600
06 Oct 10	36.30000 -0.09	36.58	36.03	36.20	138,000
05 Oct 10	36.39000 +0.52	36.39	36.02	36.36	203,600
04 Oct 10	35.87000 -0.03	36.20	35.41	35.69	175,800
01 Oct 10	35.90000 +0.19	35.99	35.51	35.99	187,000
30 Sep 10	35.71000 -0.11	36.58	35.39	36.14	164,700
29 Sep 10	35.82000 -0.18	35.99	35.52	35.72	150,200
28 Sep 10	36.00000 +0.98	36.13	34.37	35.21	253,700
27 Sep 10	35.02000 -0.31	35.31	34.68	35.31	104,200
24 Sep 10	35.33000 +1.37	35.33	34.24	34.42	129,800
23 Sep 10	33.96000 -0.33	34.46	33.65	33.95	166,000
22 Sep 10	34.29000 +0.04	34.45	33.72	34.05	170,800
21 Sep 10	34.25000 +0.17	34.67	33.89	34.15	156,200
20 Sep 10	34.08000 +0.68	34.14	33.25	33.47	255,200
17 Sep 10	33.40000 +0.07	33.69	32.94	33.50	348,000
16 Sep 10	33.33000 -0.49	33.70	32.66	33.67	201,300
15 Sep 10	33.82000 +0.23	34.20	33.15	33.39	299,700
14 Sep 10	33.59000 -0.05	33.92	33.37	33.61	95,900
13 Sep 10	33.64000 +0.82	33.84	32.91	33.16	174,100
10 Sep 10	32.82000 -0.21	33.14	32.55	33.05	197,500
09 Sep 10	33.03000 +0.12	33.61	32.85	33.38	197,300
08 Sep 10	32.91000 +0.00	33.15	32.69	33.03	114,500
07 Sep 10	32.91000 -1.10	33.84	32.85	33.84	178,000
03 Sep 10	34.01000 +0.45	34.18	33.72	33.93	124,100
02 Sep 10	33.56000 +0.36	33.64	32.85	33.25	261,800
01 Sep 10	33.20000 +1.09	33.31	31.95	32.50	358,100
31 Aug 10	32.11000 -0.43	32.53	31.58	32.36	398,600
30 Aug 10	32.54000 -0.39	33.03	32.54	32.76	173,200
27 Aug 10	32.93000 +0.43	32.98	31.97	32.83	164,900
26 Aug 10	32.50000 +0.15	33.23	32.38	32.38	189,800
25 Aug 10	32.35000 +0.69	32.44	31.35	31.35	156,000
24 Aug 10	31.66000 -0.54	32.04	31.09	31.79	277,400
23 Aug 10	32.20000 -0.67	33.11	32.02	32.99	171,500
20 Aug 10	32.87000 +0.10	32.92	32.17	32.54	137,400
19 Aug 10	32.77000 -1.00	33.55	32.73	33.54	203,500
18 Aug 10	33.77000 +0.44	33.89	32.88	33.33	202,200
17 Aug 10	33.33000 +0.95	33.62	32.56	32.81	119,700
16 Aug 10	32.38000 -0.13	32.91	32.04	32.26	171,800
13 Aug 10	32.51000 -0.24	32.69	32.09	32.54	275,600
12 Aug 10	32.75000 -0.44	32.87	32.28	32.30	331,500
11 Aug 10	33.19000 -1.76	34.12	32.80	34.00	387,600
10 Aug 10	34.95000 -1.34	36.00	34.78	35.79	305,900
09 Aug 10	36.29000 +0.85	36.31	35.56	35.63	182,200
06 Aug 10	35.44000 +0.02	35.49	34.31	35.04	149,500
05 Aug 10	35.42000 -0.39	35.99	35.31	35.50	149,400
04 Aug 10	35.81000 +0.01	36.09	35.57	35.84	337,500
03 Aug 10	35.80000 -0.30	36.06	35.40	35.84	254,300
02 Aug 10	36.10000 +1.11	36.20	33.48	35.75	432,000
30 Jul 10	34.99000 +1.72	35.53	32.73	32.96	655,600
29 Jul 10	33.27000 -0.18	34.02	32.68	33.82	212,500
28 Jul 10	33.45000 +0.13	33.61	32.99	33.25	263,700
27 Jul 10	33.32000 -1.89	35.56	32.88	35.56	634,200
26 Jul 10	35.21000 +0.92	35.22	34.23	34.44	296,100
23 Jul 10	34.29000 +1.64	34.32	32.47	32.59	345,700
22 Jul 10	32.65000 +1.45	32.75	31.46	31.61	359,200
21 Jul 10	31.20000 -0.62	31.96	31.15	31.96	144,200
20 Jul 10	31.82000 +0.18	31.83	30.95	31.33	278,200
19 Jul 10	31.64000 +0.06	31.88	31.04	31.61	122,200
16 Jul 10	31.58000 -0.89	32.30	31.29	32.26	375,600
15 Jul 10	32.47000 -0.11	32.68	32.00	32.58	151,700
14 Jul 10	32.58000 -0.10	32.83	32.21	32.51	150,600
13 Jul 10	32.68000 +1.00	32.76	31.83	32.14	208,300
12 Jul 10	31.68000 -0.40	32.20	31.41	31.94	149,300
09 Jul 10	32.08000 +0.82	32.08	31.13	31.19	236,400
08 Jul 10	31.26000 +1.17	31.37	30.38	30.42	448,600
07 Jul 10	30.09000 +1.36	30.09	28.82	28.92	397,300
06 Jul 10	28.73000 -0.45	29.92	28.58	29.69	304,000
02 Jul 10	29.18000 -0.33	29.69	29.00	29.67	190,200
01 Jul 10	29.51000 -0.19	29.69	28.79	29.65	377,100
30 Jun 10	29.70000 -0.06	30.09	29.46	29.81	417,100
29 Jun 10	29.76000 -1.36	30.72	29.57	30.68	284,800
28 Jun 10	31.12000 -0.18	31.70	31.09	31.42	202,700
25 Jun 10	31.30000 +0.25	31.64	31.07	31.24	252,000
24 Jun 10	31.05000 -0.27	31.59	30.90	31.13	238,000
23 Jun 10	31.32000 +0.31	31.66	30.75	31.01	181,000
22 Jun 10	31.01000 -0.30	31.97	30.97	31.44	267,400
21 Jun 10	31.31000 -0.49	32.28	31.00	32.28	325,600
18 Jun 10	31.80000 -0.79	32.52	31.62	32.52	384,600
17 Jun 10	32.59000 +0.25	32.96	32.26	32.40	233,900
16 Jun 10	32.34000 +0.35	32.64	31.73	31.86	128,500
15 Jun 10	31.99000 +0.78	32.09	31.24	31.31	193,300
14 Jun 10	31.21000 +0.10	31.64	31.03	31.47	172,200
11 Jun 10	31.11000 +0.77	31.11	29.88	29.90	172,200
10 Jun 10	30.34000 +0.74	30.43	29.88	30.12	291,300
09 Jun 10	29.60000 +0.18	30.09	29.29	29.58	456,500
08 Jun 10	29.42000 -0.24	29.77	29.14	29.77	316,900
07 Jun 10	29.66000 -0.55	30.42	29.58	30.40	272,300
04 Jun 10	30.21000 -1.85	31.51	30.13	31.08	306,600
03 Jun 10	32.06000 +0.48	32.20	31.43	31.43	133,900
02 Jun 10	31.58000 +0.82	31.61	30.25	30.85	323,600
01 Jun 10	30.76000 -0.64	31.48	30.76	31.19	318,300
28 May 10	31.40000 -0.32	31.78	31.25	31.64	236,500
27 May 10	31.72000 +0.74	31.75	31.14	31.75	277,100
26 May 10	30.98000 +0.09	32.12	30.72	30.96	302,000
25 May 10	30.89000 -0.64	31.37	30.11	30.69	520,100
24 May 10	31.53000 -0.33	31.94	31.23	31.74	232,400
21 May 10	31.86000 -0.26	32.30	31.34	31.73	346,300
20 May 10	32.12000 -0.71	32.59	31.44	32.12	524,000
19 May 10	32.83000 -0.18	33.07	32.50	32.76	553,000
18 May 10	33.01000 +0.45	33.33	32.75	33.01	417,500
17 May 10	32.56000 -0.09	33.16	31.95	32.85	455,400
14 May 10	32.65000 -1.51	33.94	32.27	33.89	317,500
13 May 10	34.16000 -0.35	34.82	33.86	34.31	230,500
12 May 10	34.51000 +0.93	34.68	33.46	33.67	201,900
11 May 10	33.58000 -0.10	34.24	33.25	33.41	267,800
10 May 10	33.68000 +1.51	33.76	32.98	33.34	328,000
07 May 10	32.17000 -0.75	32.85	31.70	32.76	558,800
06 May 10	32.92000 -0.68	34.04	31.36	33.47	500,400
05 May 10	33.60000 +0.75	33.97	33.11	33.62	434,100
04 May 10	32.85000 -1.49	33.81	32.45	33.81	402,800
03 May 10	34.34000 +0.37	34.44	33.90	33.90	259,200
30 Apr 10	33.97000 -0.98	35.34	33.87	35.06	366,800
29 Apr 10	34.95000 +0.78	34.95	33.87	34.31	267,400
28 Apr 10	34.17000 -0.32	34.98	33.96	34.82	328,000
27 Apr 10	34.49000 -1.06	35.42	34.32	35.16	447,700
26 Apr 10	35.55000 +0.02	35.97	35.35	35.60	307,400
23 Apr 10	35.53000 +0.40	35.60	34.89	35.01	340,900
22 Apr 10	35.13000 +0.73	35.22	33.98	34.01	522,000
21 Apr 10	34.40000 +0.09	34.48	34.04	34.30	355,900
20 Apr 10	34.31000 +0.01	34.36	33.21	33.36	307,300
19 Apr 10	34.30000 +0.00	34.54	34.02	34.08	295,300
16 Apr 10	34.30000 +0.22	34.46	34.04	34.08	365,600
15 Apr 10	34.08000 +1.47	34.28	32.71	32.75	619,000
14 Apr 10	32.61000 +1.89	32.72	30.52	30.92	385,400
13 Apr 10	30.72000 +0.05	30.96	30.33	30.69	356,400
12 Apr 10	30.67000 -0.02	30.85	30.22	30.79	475,500
09 Apr 10	30.69000 -0.07	30.85	30.18	30.79	111,500
08 Apr 10	30.76000 -0.53	31.33	30.68	31.26	171,200
07 Apr 10	31.29000 -0.33	31.82	31.07	31.36	208,500
06 Apr 10	31.62000 +0.58	31.66	30.79	31.14	406,700
05 Apr 10	31.04000 +0.61	31.16	30.43	30.43	386,900
01 Apr 10	30.43000 +0.31	30.70	30.06	30.37	195,400
31 Mar 10	30.12000 -0.96	31.32	30.11	30.89	199,500
30 Mar 10	31.08000 +0.23	31.20	30.38	30.79	283,800
29 Mar 10	30.85000 -0.45	31.47	30.54	31.36	272,800
26 Mar 10	31.30000 +0.05	31.63	31.24	31.26	262,200
25 Mar 10	31.25000 +0.09	31.96	31.21	31.96	200,400
24 Mar 10	31.16000 -0.45	31.58	31.11	31.40	173,600
23 Mar 10	31.61000 -0.01	31.64	31.16	31.54	197,400
22 Mar 10	31.62000 +0.22	31.65	31.00	31.09	268,100
19 Mar 10	31.40000 +0.04	31.77	31.16	31.53	442,600
18 Mar 10	31.36000 +0.02	31.56	31.21	31.25	133,500
17 Mar 10	31.34000 +0.81	31.49	30.31	30.50	177,100
16 Mar 10	30.53000 -0.57	31.04	30.01	31.04	178,200
15 Mar 10	31.10000 +0.00	31.23	30.45	30.96	152,700
12 Mar 10	31.10000 +0.10	31.23	30.63	31.20	138,500
11 Mar 10	31.00000 +0.15	31.07	30.62	30.67	126,100
10 Mar 10	30.85000 +0.14	31.05	30.50	30.72	258,400
09 Mar 10	30.71000 -0.13	31.13	30.48	30.84	201,200
08 Mar 10	30.84000 -0.28	31.23	30.82	31.03	286,600
05 Mar 10	31.12000 +0.59	31.30	30.51	30.52	292,800
04 Mar 10	30.53000 +0.47	30.62	30.01	30.22	331,400
03 Mar 10	30.06000 +0.22	30.27	29.83	29.98	267,400
02 Mar 10	29.84000 +0.39	29.99	29.28	29.64	338,100
01 Mar 10	29.45000 +1.13	29.46	28.23	28.41	389,000
26 Feb 10	28.32000 +0.06	28.43	27.63	28.20	443,800
25 Feb 10	28.26000 -1.21	28.99	28.03	28.99	390,900
24 Feb 10	29.47000 -0.52	29.99	29.39	29.99	341,600
23 Feb 10	29.99000 -0.16	30.08	29.28	30.02	360,300
22 Feb 10	30.15000 -0.33	30.55	30.10	30.48	216,400
19 Feb 10	30.48000 -0.04	30.66	30.26	30.45	199,700
18 Feb 10	30.52000 +0.75	30.91	29.58	29.66	497,100
17 Feb 10	29.77000 -0.07	30.00	29.55	29.87	346,300
16 Feb 10	29.84000 +0.59	29.87	28.78	29.17	228,000
12 Feb 10	29.25000 +0.20	29.25	28.76	28.81	348,400
11 Feb 10	29.05000 +1.07	29.08	27.71	28.00	297,800
10 Feb 10	27.98000 -0.52	28.50	27.74	28.49	290,600
09 Feb 10	28.50000 -0.26	29.22	28.34	29.06	256,100
08 Feb 10	28.76000 -0.24	29.08	28.14	28.89	246,000
05 Feb 10	29.00000 -0.07	29.09	28.23	29.09	120,000
04 Feb 10	29.07000 -0.83	29.90	29.05	29.59	236,000
03 Feb 10	29.90000 -0.02	30.08	29.59	29.66	125,300
02 Feb 10	29.92000 +0.20	30.20	29.69	29.83	153,500
01 Feb 10	29.72000 +0.36	30.05	29.06	29.34	359,300
29 Jan 10	29.36000 -0.09	29.69	29.05	29.59	285,400
28 Jan 10	29.45000 +0.17	29.67	28.97	29.28	273,900
27 Jan 10	29.28000 -0.26	29.38	28.85	29.35	337,600
26 Jan 10	29.54000 -1.19	30.53	29.51	30.50	259,900
25 Jan 10	30.73000 -0.27	31.64	30.68	31.39	172,700
22 Jan 10	31.00000 -1.19	32.36	30.87	32.18	230,000
21 Jan 10	32.19000 -0.42	33.08	32.18	32.75	213,900
20 Jan 10	32.61000 -0.90	33.38	32.37	33.11	331,400
19 Jan 10	33.51000 +0.69	33.53	32.84	32.97	428,400
15 Jan 10	32.82000 -0.18	33.11	32.33	33.11	457,300
14 Jan 10	33.00000 -0.13	33.25	32.85	33.15	147,300
13 Jan 10	33.13000 +1.22	33.34	31.65	31.92	426,600
12 Jan 10	31.91000 -0.35	32.37	31.56	32.12	188,500
11 Jan 10	32.26000 +0.13	32.41	31.69	32.05	142,300
08 Jan 10	32.13000 -0.10	32.23	31.79	32.23	99,200
07 Jan 10	32.23000 -0.60	32.90	31.70	32.75	134,800
06 Jan 10	32.83000 -0.05	33.25	31.98	33.01	203,000
05 Jan 10	32.88000 -0.44	33.31	32.27	33.18	234,900
04 Jan 10	33.32000 +1.46	33.39	32.35	32.35	271,600
31 Dec 09	31.86000 -0.17	32.72	31.69	32.11	122,400
30 Dec 09	32.03000 +0.10	32.25	31.34	31.94	145,000
29 Dec 09	31.93000 -0.37	32.40	31.86	32.40	152,600
28 Dec 09	32.30000 +0.00	32.64	32.08	32.60	73,900

WEX Inc

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	198.14000 +10.60	198.32	186.95	189.05	474,613
21 Oct 26	187.53999 +2.42	188.33	184.74	184.91	375,019
20 Oct 26	185.12000 +1.86	187.37	183.32	185.37	442,093
19 Oct 26	183.25999 +1.25	183.64	179.04	180.97	475,188
16 Oct 26	182.00999 +1.03	183.58	179.81	182.87	635,092
15 Oct 26	180.98000 +6.39	182.26	174.45	178.50	515,807
14 Oct 26	174.59000 -0.12	176.48	173.87	174.85	533,057
13 Oct 26	174.71001 +2.05	176.14	173.27	173.27	533,527
12 Oct 26	172.66000 +0.23	175.34	172.43	173.28	397,150
09 Oct 26	172.42999 -1.98	175.31	170.54	175.31	434,177
08 Oct 26	174.41000 +4.45	174.49	168.88	170.54	499,730
07 Oct 26	169.96001 -1.52	172.85	169.03	171.35	521,760
06 Oct 26	171.48000 -1.00	172.95	169.68	172.62	437,583
05 Oct 26	172.48000 +3.38	176.03	169.67	169.67	585,989
02 Oct 26	169.10001 +0.44	171.84	167.32	168.48	528,329
01 Oct 26	168.66000 -0.04	172.85	167.85	170.36	515,239
30 Sep 26	168.70000 -2.76	172.31	166.60	171.14	742,880
29 Sep 26	171.46001 -5.60	177.90	171.01	175.70	651,895
28 Sep 26	177.06000 -1.22	181.21	176.79	177.57	553,839
25 Sep 26	178.28000 -7.15	188.71	177.93	185.10	699,063
24 Sep 26	185.42999 +0.89	186.79	182.47	185.77	413,481
23 Sep 26	184.53999 +3.31	187.12	180.51	181.41	484,089
22 Sep 26	181.23000 -6.08	190.17	179.68	189.07	635,967
21 Sep 26	187.31000 -6.26	194.82	186.97	193.35	455,409
18 Sep 26	193.57001 -1.61	195.23	192.12	195.23	996,707
17 Sep 26	195.17999 -1.99	196.90	192.88	196.23	356,961
16 Sep 26	197.17000 -2.91	200.22	194.49	198.75	557,378
15 Sep 26	200.08000 -0.67	203.97	198.52	198.87	530,308
14 Sep 26	200.75000 +9.23	200.80	193.97	194.73	663,882
11 Sep 26	191.52000 +1.49	192.39	190.22	190.43	363,370
10 Sep 26	190.03000 +4.14	191.05	186.49	186.49	467,482
09 Sep 26	185.89000 -1.45	187.58	185.39	186.68	364,302
08 Sep 26	187.34000 -6.57	191.83	185.17	191.56	407,985
04 Sep 26	193.91000 -1.09	196.09	190.92	192.09	369,085
03 Sep 26	195.00000 +2.16	196.79	190.26	194.53	376,627
02 Sep 26	192.84000 +4.14	193.47	186.48	188.04	433,707
01 Sep 26	188.70000 -1.88	191.33	186.11	191.11	474,520
31 Aug 26	190.58000 -6.74	197.09	190.17	196.47	919,943
28 Aug 26	197.32001 -1.11	201.46	195.47	198.23	980,292
27 Aug 26	198.42999 -0.15	201.95	198.14	199.38	454,292
26 Aug 26	198.58000 -1.13	201.09	197.79	197.93	502,854
25 Aug 26	199.71001 -3.54	203.99	199.06	202.40	419,536
24 Aug 26	203.25000 +3.32	203.99	199.26	199.97	447,278
21 Aug 26	199.92999 +2.08	200.55	195.91	198.01	425,009
20 Aug 26	197.85001 +2.43	200.09	194.18	195.00	474,359
19 Aug 26	195.42000 +3.69	196.55	192.06	192.06	424,956
18 Aug 26	191.73000 +2.86	194.85	189.92	191.16	418,812
17 Aug 26	188.87000 -2.91	192.27	188.02	190.25	419,460
14 Aug 26	191.78000 -7.23	199.00	191.42	199.00	440,829
13 Aug 26	199.00999 +8.95	199.69	190.78	191.58	721,394
12 Aug 26	190.06000 +1.00	192.03	186.05	186.75	524,931
11 Aug 26	189.06000 +2.61	190.32	184.24	184.79	450,882
10 Aug 26	186.45000 +1.23	188.65	181.87	188.29	520,139
07 Aug 26	185.22000 -4.32	191.88	184.68	190.77	498,736
06 Aug 26	189.53999 +1.14	190.00	187.29	188.00	518,120
05 Aug 26	188.39999 -0.79	192.37	187.60	190.00	503,548
04 Aug 26	189.19000 +1.90	189.47	182.45	184.55	852,883
03 Aug 26	187.28999 +0.33	191.33	186.15	187.51	653,306
31 Jul 26	186.96001 +0.56	187.42	183.32	185.19	546,331
30 Jul 26	186.39999 -2.01	187.02	182.50	184.71	775,307
29 Jul 26	188.41000 +5.53	191.38	180.58	182.88	760,182
28 Jul 26	182.88000 +4.90	184.53	178.68	179.76	1,209,602
27 Jul 26	177.98000 +1.83	179.02	172.05	175.79	1,601,509
24 Jul 26	176.14999 +4.68	178.79	169.32	172.59	2,186,842
23 Jul 26	171.47000 +15.79	174.07	157.00	160.21	1,573,457
22 Jul 26	155.67999 -5.28	163.36	152.66	162.67	1,065,773
21 Jul 26	160.96001 -2.53	164.43	160.50	163.96	525,599
20 Jul 26	163.49001 -0.81	165.00	160.59	164.34	457,789
17 Jul 26	164.30000 +0.06	166.62	162.66	164.11	455,192
16 Jul 26	164.24001 +6.36	164.35	158.49	160.02	458,529
15 Jul 26	157.88000 +2.79	164.00	156.73	156.73	679,188
14 Jul 26	155.09000 -4.98	160.41	154.76	157.48	598,571
13 Jul 26	160.07001 +2.57	161.50	157.58	159.07	661,636
10 Jul 26	157.50000 +3.67	157.52	153.74	156.19	459,295
09 Jul 26	153.83000 +5.13	154.03	146.03	147.14	395,405
08 Jul 26	148.70000 -4.44	157.64	148.42	153.62	679,310
07 Jul 26	153.14000 +3.47	154.38	149.57	150.00	642,826
06 Jul 26	149.67000 +3.19	149.98	143.89	145.65	508,389
02 Jul 26	146.48000 +3.89	146.75	142.88	145.10	490,973
01 Jul 26	142.59000 +1.50	146.59	141.51	142.80	787,713
30 Jun 26	141.09000 +4.36	141.36	133.18	136.17	852,601
29 Jun 26	136.73000 -1.28	139.43	135.36	138.39	569,332
26 Jun 26	138.00999 +4.93	138.20	133.11	133.28	728,923
25 Jun 26	133.08000 -1.40	136.30	131.55	134.57	550,973
24 Jun 26	134.48000 +4.21	134.56	129.86	130.38	766,147
23 Jun 26	130.27000 +0.22	132.98	127.92	131.65	550,151
22 Jun 26	130.05000 +2.52	130.49	126.26	126.26	616,628
18 Jun 26	127.53000 +0.67	128.10	125.29	126.56	687,324
17 Jun 26	126.86000 -4.41	132.61	125.63	130.08	730,031
16 Jun 26	131.27000 -0.39	134.80	128.52	132.46	1,234,769
15 Jun 26	131.66000 -3.84	136.23	129.60	134.96	728,234
12 Jun 26	135.50000 -0.86	136.76	133.93	135.84	713,346
11 Jun 26	136.36000 -0.99	138.30	133.20	136.79	648,342
10 Jun 26	137.35001 -10.97	147.92	137.32	147.63	621,746
09 Jun 26	148.32001 +0.77	151.14	145.70	146.86	482,109
08 Jun 26	147.55000 -0.66	150.70	144.86	147.64	458,343
05 Jun 26	148.21001 +1.34	148.97	146.83	147.29	505,071
04 Jun 26	146.87000 +1.00	149.01	146.27	147.15	359,314
03 Jun 26	145.87000 -2.48	148.26	143.26	147.09	526,243
02 Jun 26	148.35001 -1.07	148.56	143.81	147.46	498,326
01 Jun 26	149.42000 +4.46	150.77	145.08	145.77	568,874
29 May 26	144.96001 +0.58	146.11	143.61	143.97	389,616
28 May 26	144.38000 +1.48	147.00	141.64	142.59	499,985
27 May 26	142.89999 -5.11	150.99	142.79	146.11	540,301
26 May 26	148.00999 -2.55	149.49	145.72	148.17	528,390
22 May 26	150.56000 +1.35	151.00	148.10	149.58	370,103
21 May 26	149.21001 +4.97	149.76	143.35	146.40	540,429
20 May 26	144.24001 +3.16	145.82	138.37	140.71	485,899
19 May 26	141.08000 -1.52	144.49	139.50	144.49	560,201
18 May 26	142.60001 +1.18	145.25	140.03	141.01	602,827
15 May 26	141.42000 +7.40	143.08	138.36	139.37	677,183
14 May 26	134.02000 -1.77	138.33	133.59	136.93	441,777
13 May 26	135.78999 +0.01	136.22	132.35	134.99	774,932
12 May 26	135.78000 -4.72	142.17	135.51	141.13	662,120
11 May 26	140.50000 -1.14	142.90	138.31	141.46	500,689
08 May 26	141.64000 -2.62	144.38	137.96	142.95	682,866
07 May 26	144.25999 +0.26	146.69	143.13	144.60	556,905
06 May 26	144.00000 -3.23	146.75	141.79	145.27	671,597
05 May 26	147.23000 -6.95	154.00	144.94	152.73	455,663
04 May 26	154.17999 +3.04	155.13	150.78	151.67	539,472
01 May 26	151.14000 +0.81	153.55	148.97	151.77	467,075
30 Apr 26	150.33000 -4.33	153.51	147.51	153.03	648,835
29 Apr 26	154.66000 +2.20	156.95	151.70	152.21	502,166
28 Apr 26	152.46001 +3.36	154.50	149.77	151.63	797,569
27 Apr 26	149.10001 -1.35	154.36	147.78	150.66	659,104
24 Apr 26	150.45000 -4.31	157.69	150.13	154.45	855,758
23 Apr 26	154.75999 -30.17	176.55	151.13	176.53	2,078,712
22 Apr 26	184.92999 +7.40	186.85	177.85	178.23	1,105,965
21 Apr 26	177.53000 +0.40	178.62	175.46	177.45	548,827
20 Apr 26	177.13000 +3.63	179.50	173.69	173.69	631,660
17 Apr 26	173.50000 -2.00	177.89	168.01	175.08	564,588
16 Apr 26	175.50000 +4.05	176.08	170.91	172.21	405,658
15 Apr 26	171.45000 +3.46	174.01	169.71	170.20	368,111
14 Apr 26	167.99001 +2.05	170.30	166.35	166.96	461,034
13 Apr 26	165.94000 +6.65	166.13	158.90	159.43	350,582
10 Apr 26	159.28999 -0.21	159.79	157.40	158.67	327,684
09 Apr 26	159.50000 +1.18	159.67	153.50	159.55	397,175
08 Apr 26	158.32001 +0.54	159.77	153.17	158.20	576,824
07 Apr 26	157.78000 +0.68	159.78	155.76	156.90	362,838
06 Apr 26	157.10001 +2.41	158.85	147.84	154.73	276,048
02 Apr 26	154.69000 +4.33	158.17	148.09	150.21	458,957
01 Apr 26	150.36000 -2.68	155.01	147.66	152.71	561,076
31 Mar 26	153.03999 -0.34	157.22	147.33	155.62	558,344
30 Mar 26	153.38000 +5.83	155.71	149.18	149.18	428,139
27 Mar 26	147.55000 -7.55	153.94	147.38	153.41	289,417
26 Mar 26	155.10001 +3.78	155.24	150.25	150.25	323,530
25 Mar 26	151.32001 -4.05	158.32	148.94	156.71	306,627
24 Mar 26	155.37000 -0.54	158.16	153.84	154.95	418,028
23 Mar 26	155.91000 -0.98	159.15	155.38	158.51	619,887
20 Mar 26	156.89000 +5.20	157.02	148.18	150.14	840,316
19 Mar 26	151.69000 +2.79	153.17	147.66	147.66	490,659
18 Mar 26	148.89999 -3.63	152.76	147.85	150.50	378,605
17 Mar 26	152.53000 -4.26	160.52	152.50	157.82	430,858
16 Mar 26	156.78999 -3.16	161.63	156.57	160.73	330,246
13 Mar 26	159.95000 -0.38	161.60	157.72	160.66	434,161
12 Mar 26	160.33000 -0.14	166.27	157.93	158.95	530,300
11 Mar 26	160.47000 +1.70	163.12	156.47	159.29	359,686
10 Mar 26	158.77000 -3.21	161.50	152.24	160.73	427,546
09 Mar 26	161.98000 -5.09	167.44	161.60	165.62	679,922
06 Mar 26	167.07001 +0.97	167.54	159.13	164.19	611,784
05 Mar 26	166.10001 +1.31	167.00	161.94	162.72	456,463
04 Mar 26	164.78999 +1.11	165.59	161.76	164.36	366,484
03 Mar 26	163.67999 +5.68	163.78	153.45	154.24	545,634
02 Mar 26	158.00000 +8.81	158.17	147.21	147.50	723,118
27 Feb 26	149.19000 -2.10	149.51	144.49	148.26	386,514
26 Feb 26	151.28999 +1.26	153.84	148.99	150.76	357,557
25 Feb 26	150.03000 -0.07	150.54	148.21	150.54	428,130
24 Feb 26	150.10001 -1.57	152.52	149.27	149.91	424,718
23 Feb 26	151.67000 -5.70	157.83	149.50	156.78	410,493
20 Feb 26	157.37000 +2.65	157.66	153.90	154.00	197,001
19 Feb 26	154.72000 -4.27	156.50	153.13	156.50	279,049
18 Feb 26	158.99001 +5.11	160.60	154.26	155.27	394,271
17 Feb 26	153.88000 -3.79	159.39	152.39	157.94	389,910
13 Feb 26	157.67000 +5.02	158.41	151.00	153.01	381,442
12 Feb 26	152.64999 -13.02	166.12	152.20	165.74	485,912
11 Feb 26	165.67000 -0.33	167.61	163.12	166.00	416,652
10 Feb 26	166.00000 +3.56	166.21	161.60	162.61	453,363
09 Feb 26	162.44000 +3.49	164.60	157.84	159.38	735,432
06 Feb 26	158.95000 +10.41	160.46	148.13	148.13	966,874
05 Feb 26	148.53999 -0.37	150.59	141.84	145.08	1,515,431
04 Feb 26	148.91000 +4.63	155.13	143.58	144.09	1,429,116
03 Feb 26	144.28000 -8.85	151.49	143.76	151.49	577,951
02 Feb 26	153.13000 -0.77	155.67	148.48	149.50	637,035
30 Jan 26	153.89999 -3.73	157.60	150.64	156.51	421,295
29 Jan 26	157.63000 +2.95	158.19	154.68	156.34	319,546
28 Jan 26	154.67999 -2.02	157.70	153.70	155.54	222,920
27 Jan 26	156.70000 -2.24	158.30	154.13	158.30	255,645
26 Jan 26	158.94000 -1.03	160.57	158.03	159.27	182,210
23 Jan 26	159.97000 -1.88	163.07	158.17	161.26	279,941
22 Jan 26	161.85001 +4.07	161.98	158.60	158.66	250,671
21 Jan 26	157.78000 +5.94	159.60	154.04	154.38	224,303
20 Jan 26	151.84000 -5.85	158.19	151.73	155.26	268,109
16 Jan 26	157.69000 -2.88	160.96	157.10	159.94	248,788
15 Jan 26	160.57001 -0.78	161.91	159.41	161.91	656,266
14 Jan 26	161.35001 +2.32	164.01	158.55	159.00	439,190
13 Jan 26	159.03000 -1.80	161.29	158.00	161.18	347,174
12 Jan 26	160.83000 -1.05	163.57	157.47	159.00	549,316
09 Jan 26	161.88000 +2.91	162.70	158.29	159.20	369,455
08 Jan 26	158.97000 +5.23	159.36	153.14	153.14	338,503
07 Jan 26	153.74001 +1.96	154.80	150.38	152.72	341,807
06 Jan 26	151.78000 -0.42	152.63	149.33	151.21	405,542
05 Jan 26	152.20000 +3.81	154.50	147.85	147.85	421,018
02 Jan 26	148.39000 -0.59	150.30	146.87	149.54	295,972
31 Dec 25	148.98000 -2.31	151.80	148.51	150.70	284,006
30 Dec 25	151.28999 -1.52	152.81	151.01	152.23	207,279
29 Dec 25	152.81000 -0.31	154.40	152.17	153.29	218,084
26 Dec 25	153.12000 +0.41	153.51	151.12	152.40	141,618
24 Dec 25	152.71001 +0.57	153.99	151.31	152.00	112,053
23 Dec 25	152.14000 -1.67	154.28	151.54	153.70	269,374
22 Dec 25	153.81000 +2.91	155.40	151.01	151.01	328,876
19 Dec 25	150.89999 +0.43	151.56	149.03	150.26	415,147
18 Dec 25	150.47000 +0.44	152.88	150.24	151.40	273,653
17 Dec 25	150.03000 -2.52	154.82	149.93	152.34	361,772
16 Dec 25	152.55000 +1.50	152.80	150.19	150.99	376,242
15 Dec 25	151.05000 -2.73	154.57	150.92	154.52	400,869
12 Dec 25	153.78000 -0.91	156.04	152.77	155.09	248,330
11 Dec 25	154.69000 +0.06	157.23	152.83	154.97	343,982
10 Dec 25	154.63000 +4.59	156.15	150.00	150.00	285,380
09 Dec 25	150.03999 -1.36	153.12	149.95	150.77	242,032
08 Dec 25	151.39999 -2.40	154.74	150.79	153.31	350,400
05 Dec 25	153.80000 +2.52	155.14	150.55	150.87	267,800
04 Dec 25	151.28000 +1.91	151.80	148.04	149.53	415,438
03 Dec 25	149.37000 +2.80	149.66	146.09	147.06	383,855
02 Dec 25	146.57001 +0.09	150.00	142.86	147.25	460,053
01 Dec 25	146.48000 -1.88	151.23	145.44	147.14	760,888
28 Nov 25	148.36000 -0.30	149.80	147.21	149.20	148,226
26 Nov 25	148.66000 -0.96	150.81	148.19	148.62	299,513
25 Nov 25	149.62000 +2.97	149.74	145.23	147.37	348,187
24 Nov 25	146.64999 +0.60	147.73	143.89	144.82	309,350
21 Nov 25	146.05000 +6.19	147.47	140.41	140.43	411,832
20 Nov 25	139.86000 +0.78	144.81	139.18	139.88	426,601
19 Nov 25	139.08000 +2.51	139.40	135.85	136.42	385,270
18 Nov 25	136.57001 +0.17	138.85	133.65	138.47	477,417
17 Nov 25	136.39999 -0.51	138.89	134.63	136.85	691,550
14 Nov 25	136.91000 -3.98	140.59	136.10	140.50	757,720
13 Nov 25	140.89000 -3.36	145.66	140.19	143.90	574,767
12 Nov 25	144.25000 -3.58	149.90	143.13	147.75	548,635
11 Nov 25	147.83000 +1.15	149.29	146.23	147.72	470,349
10 Nov 25	146.67999 +1.00	147.74	143.91	146.38	335,500
07 Nov 25	145.67999 +0.86	146.50	143.67	144.00	433,223
06 Nov 25	144.82001 -3.72	150.84	144.54	150.00	449,646
05 Nov 25	148.53999 +0.51	149.02	145.77	148.10	322,994
04 Nov 25	148.03000 -2.68	150.33	145.88	149.87	311,257
03 Nov 25	150.71001 +4.83	152.02	143.34	145.52	890,701
31 Oct 25	145.88000 -5.66	150.29	142.18	148.85	602,459
30 Oct 25	151.53999 -2.52	162.72	150.61	162.72	707,629
29 Oct 25	154.06000 -4.76	159.82	153.70	157.29	588,810
28 Oct 25	158.82001 -2.10	163.27	157.61	161.00	350,596
27 Oct 25	160.92000 +1.04	163.51	160.68	161.44	286,067
24 Oct 25	159.88000 -0.18	162.49	159.00	161.89	243,388
23 Oct 25	160.06000 +4.27	160.50	156.40	156.60	290,858
22 Oct 25	155.78999 +0.78	159.90	155.53	158.71	389,208
21 Oct 25	155.00999 +2.10	156.37	152.70	152.70	213,678
20 Oct 25	152.91000 +2.40	153.85	150.94	151.37	270,292
17 Oct 25	150.50999 +2.87	150.93	146.74	147.63	368,368
16 Oct 25	147.64000 -2.32	151.59	146.80	149.82	525,998
15 Oct 25	149.96001 -2.28	153.41	149.01	152.61	246,919
14 Oct 25	152.24001 +1.64	153.88	147.35	147.53	286,016
13 Oct 25	150.60001 +0.35	153.77	150.24	153.05	187,080
10 Oct 25	150.25000 -6.53	157.82	149.58	155.89	323,831
09 Oct 25	156.78000 -2.31	160.85	155.73	159.69	264,119
08 Oct 25	159.09000 +1.70	159.31	157.09	158.53	326,386
07 Oct 25	157.39000 -1.01	160.77	157.36	159.36	182,125
06 Oct 25	158.39999 -1.25	160.65	158.20	159.52	243,805
03 Oct 25	159.64999 +0.72	161.95	159.00	159.63	260,062
02 Oct 25	158.92999 -0.69	160.98	157.26	159.42	233,687
01 Oct 25	159.62000 +2.09	161.01	156.93	156.93	343,305
30 Sep 25	157.53000 -2.91	159.76	156.09	159.65	213,357
29 Sep 25	160.44000 -0.12	162.03	159.61	162.03	185,576
26 Sep 25	160.56000 +2.50	160.93	157.43	158.01	221,381
25 Sep 25	158.06000 -3.36	160.26	157.50	160.26	205,692
24 Sep 25	161.42000 +2.34	162.23	159.53	159.53	344,216
23 Sep 25	159.08000 -4.84	166.43	157.48	164.70	442,996
22 Sep 25	163.92000 +0.48	164.30	160.96	162.03	514,723
19 Sep 25	163.44000 -4.89	169.02	161.79	169.02	906,163
18 Sep 25	168.33000 +0.98	170.51	167.97	169.62	397,429
17 Sep 25	167.35001 -4.61	174.70	166.85	172.79	547,527
16 Sep 25	171.96001 +0.27	172.45	169.50	171.25	260,252
15 Sep 25	171.69000 +1.96	172.75	170.61	170.91	300,519
12 Sep 25	169.73000 -6.43	175.99	169.63	175.89	258,775
11 Sep 25	176.16000 +6.59	176.95	169.32	169.32	319,699
10 Sep 25	169.57001 -3.07	173.26	168.71	171.75	303,143
09 Sep 25	172.64000 +0.16	173.63	171.36	172.50	259,889
08 Sep 25	172.48000 +1.29	173.34	169.18	171.66	277,432
05 Sep 25	171.19000 -2.17	175.03	169.49	172.85	328,816
04 Sep 25	173.36000 +6.19	173.43	165.54	167.46	397,028
03 Sep 25	167.17000 -1.95	168.94	166.17	167.50	301,446
02 Sep 25	169.12000 -2.23	170.40	167.37	169.69	314,952
29 Aug 25	171.35001 +0.90	172.24	169.74	170.75	387,052
28 Aug 25	170.45000 -2.51	173.18	170.35	173.18	245,919
27 Aug 25	172.96001 +1.67	173.61	170.63	170.63	326,445
26 Aug 25	171.28999 +0.46	172.70	170.81	170.81	391,619
25 Aug 25	170.83000 -2.04	172.78	170.40	172.78	311,767
22 Aug 25	172.87000 +3.26	174.68	170.25	171.24	277,561
21 Aug 25	169.61000 +0.56	169.65	166.93	168.45	294,609
20 Aug 25	169.05000 -2.10	171.38	167.43	171.38	565,618
19 Aug 25	171.14999 -1.53	174.27	170.44	173.13	344,325
18 Aug 25	172.67999 -1.62	174.48	171.55	174.25	297,442
15 Aug 25	174.30000 -0.83	177.00	173.54	175.65	347,355
14 Aug 25	175.13000 -1.13	175.97	172.98	174.64	312,438
13 Aug 25	176.25999 +5.48	176.50	170.90	171.31	384,832
12 Aug 25	170.78000 +3.67	171.20	166.98	168.30	318,309
11 Aug 25	167.11000 -1.15	169.89	165.49	168.30	283,766
08 Aug 25	168.25999 -1.56	171.07	167.52	170.16	348,993
07 Aug 25	169.82001 -2.13	173.43	167.99	173.43	426,501
06 Aug 25	171.95000 +1.50	172.24	168.92	172.17	407,557
05 Aug 25	170.45000 +1.76	171.41	165.03	169.21	463,173
04 Aug 25	168.69000 +2.32	169.29	165.11	167.28	270,971
01 Aug 25	166.37000 -3.31	167.96	163.03	167.96	384,082
31 Jul 25	169.67999 -2.06	172.65	168.67	170.64	468,342
30 Jul 25	171.74001 -2.32	174.74	170.36	174.44	464,614
29 Jul 25	174.06000 -1.89	177.37	171.31	174.97	713,725
28 Jul 25	175.95000 +0.33	176.91	173.62	175.83	558,025
25 Jul 25	175.62000 +1.52	177.11	169.65	173.67	745,194
24 Jul 25	174.10001 +10.70	180.71	165.08	170.63	1,421,230
23 Jul 25	163.39999 +2.72	164.38	160.26	162.27	695,026
22 Jul 25	160.67999 +6.50	161.88	154.63	155.05	730,282
21 Jul 25	154.17999 +1.04	156.68	152.76	154.66	400,041
18 Jul 25	153.14000 -0.41	155.29	152.38	154.12	404,661
17 Jul 25	153.55000 +2.60	154.76	150.24	150.24	315,467
16 Jul 25	150.95000 +1.75	151.70	146.98	149.72	348,003
15 Jul 25	149.20000 -2.24	151.82	149.20	151.82	288,045
14 Jul 25	151.44000 +0.80	152.94	148.39	151.18	266,383
11 Jul 25	150.64000 -3.55	153.02	150.41	153.02	332,896
10 Jul 25	154.19000 +3.09	155.39	151.13	151.64	257,703
09 Jul 25	151.10001 -1.44	153.49	150.62	152.03	289,840
08 Jul 25	152.53999 +3.01	154.54	149.36	150.50	334,439
07 Jul 25	149.53000 -1.70	152.28	148.36	150.49	722,269
03 Jul 25	151.23000 -0.49	153.43	150.59	152.24	210,668
02 Jul 25	151.72000 +1.13	152.11	149.56	150.28	407,007
01 Jul 25	150.59000 +3.70	152.09	145.59	145.59	398,526
30 Jun 25	146.89000 +0.01	147.63	144.57	147.63	386,227
27 Jun 25	146.88000 -2.51	151.32	145.49	150.00	1,026,286
26 Jun 25	149.39000 +4.73	149.66	145.30	145.54	535,995
25 Jun 25	144.66000 +0.17	145.00	141.33	144.54	533,829
24 Jun 25	144.49001 +2.93	144.73	142.84	143.06	491,240
23 Jun 25	141.56000 +0.89	143.66	138.84	140.79	545,730
20 Jun 25	140.67000 +1.46	141.46	139.28	140.53	709,295
18 Jun 25	139.21001 -3.13	143.62	138.08	142.43	830,966
17 Jun 25	142.34000 -1.05	144.27	141.68	141.88	627,483
16 Jun 25	143.39000 +5.74	145.64	138.84	139.13	618,272
13 Jun 25	137.64999 -2.38	140.87	136.93	137.75	858,900
12 Jun 25	140.03000 -0.58	140.91	137.11	137.95	462,664
11 Jun 25	140.61000 -1.50	144.34	139.21	143.22	381,689
10 Jun 25	142.11000 +3.11	142.46	139.08	139.62	424,475
09 Jun 25	139.00000 +0.42	139.98	136.87	139.72	493,645
06 Jun 25	138.58000 +2.14	139.74	136.62	139.16	441,130
05 Jun 25	136.44000 -1.84	138.24	135.40	138.00	482,622
04 Jun 25	138.28000 +1.66	139.25	136.11	136.63	695,888
03 Jun 25	136.62000 +4.99	137.47	133.45	135.62	545,515
02 Jun 25	131.63000 -1.30	132.86	128.91	132.69	326,655
30 May 25	132.92999 -1.52	134.30	131.60	134.30	398,887
29 May 25	134.45000 -2.12	137.43	133.54	137.43	361,201
28 May 25	136.57001 -0.75	137.89	135.68	137.81	305,401
27 May 25	137.32001 +3.98	137.92	134.84	136.21	371,474
23 May 25	133.34000 -3.94	135.13	132.80	133.57	399,752
22 May 25	137.28000 +4.28	138.40	132.27	132.27	664,725
21 May 25	133.00000 -4.13	136.48	132.88	135.20	578,696
20 May 25	137.13000 -0.53	138.43	135.03	136.78	362,263
19 May 25	137.66000 -1.75	139.14	137.30	137.42	312,415
16 May 25	139.41000 +2.16	139.76	136.40	138.06	375,690
15 May 25	137.25000 -0.31	138.00	135.31	136.00	635,748
14 May 25	137.56000 -0.57	138.87	135.44	136.91	599,629
13 May 25	138.13000 +2.94	139.68	135.19	135.61	634,580
12 May 25	135.19000 +8.28	137.87	131.41	131.73	474,127
09 May 25	126.91000 +0.19	128.73	126.63	127.41	408,027
08 May 25	126.72000 +5.50	127.39	122.22	122.22	467,554
07 May 25	121.22000 -1.12	124.07	120.03	123.18	528,129
06 May 25	122.34000 -1.27	123.61	121.26	122.18	482,996
05 May 25	123.61000 -0.85	126.33	122.11	123.56	487,340
02 May 25	124.46000 +3.02	126.16	122.53	124.60	633,302
01 May 25	121.44000 -8.93	131.86	121.26	130.53	978,695
30 Apr 25	130.37000 -1.38	130.95	126.54	129.35	800,598
29 Apr 25	131.75000 +1.28	132.63	130.21	131.38	447,170
28 Apr 25	130.47000 +0.56	134.34	128.95	130.78	568,871
25 Apr 25	129.91000 -0.15	130.79	127.51	128.84	501,975
24 Apr 25	130.06000 +3.56	130.35	125.55	127.29	420,734
23 Apr 25	126.50000 +2.48	131.48	125.27	127.98	507,409
22 Apr 25	124.02000 +3.55	124.75	121.68	122.22	662,091
21 Apr 25	120.47000 -2.74	122.35	118.67	121.40	660,286
17 Apr 25	123.21000 +0.61	125.16	121.59	121.77	528,243
16 Apr 25	122.60000 -4.64	127.56	121.36	126.91	617,326
15 Apr 25	127.24000 -0.44	129.68	125.74	128.15	380,386
14 Apr 25	127.68000 +1.72	129.82	125.00	128.78	581,647
11 Apr 25	125.96000 +1.59	127.32	120.59	124.70	804,134
10 Apr 25	124.37000 -8.68	129.67	121.70	128.54	1,083,107
09 Apr 25	133.05000 +19.58	134.21	110.45	111.22	1,675,119
08 Apr 25	113.47000 -6.69	124.49	111.97	122.62	1,411,177
07 Apr 25	120.16000 -6.76	128.96	117.00	121.79	1,695,662
04 Apr 25	126.92000 -15.69	137.47	124.29	137.47	2,078,546
03 Apr 25	142.61000 -19.19	157.59	142.60	155.75	2,236,637
02 Apr 25	161.80000 +0.88	164.04	158.65	158.93	1,032,606
01 Apr 25	160.92000 +3.90	161.55	155.19	157.00	1,553,638
31 Mar 25	157.02000 +2.46	158.47	153.06	153.63	1,012,863
28 Mar 25	154.56000 -0.76	156.03	153.00	154.34	1,311,333
27 Mar 25	155.32001 +2.59	157.40	151.18	152.61	1,959,739
26 Mar 25	152.73000 -1.35	155.50	150.59	155.07	3,492,983
25 Mar 25	154.08000 -3.51	158.24	152.52	157.99	3,251,819
24 Mar 25	157.59000 +0.54	160.20	155.81	158.01	2,469,937
21 Mar 25	157.05000 +0.71	158.42	155.19	156.74	2,294,847
20 Mar 25	156.34000 +1.61	157.16	154.43	154.43	1,544,855
19 Mar 25	154.73000 -0.86	158.06	154.42	156.36	2,181,576
18 Mar 25	155.59000 -2.47	159.49	154.98	158.01	1,723,578
17 Mar 25	158.06000 +3.97	158.63	154.09	154.09	993,968
14 Mar 25	154.09000 +3.72	155.44	151.03	151.10	873,419
13 Mar 25	150.37000 +0.01	152.42	149.17	150.51	650,808
12 Mar 25	150.36000 -2.66	153.71	150.10	153.59	1,009,463
11 Mar 25	153.02000 -3.33	157.33	151.23	156.00	1,201,851
10 Mar 25	156.35001 -2.41	159.82	155.21	159.12	926,345
07 Mar 25	158.75999 +4.56	158.84	152.81	152.81	724,111
06 Mar 25	154.20000 -0.29	155.34	152.23	152.78	641,710
05 Mar 25	154.49001 -0.19	155.88	152.99	154.55	589,367
04 Mar 25	154.67999 -0.14	156.64	151.00	152.66	1,104,703
03 Mar 25	154.82001 -2.28	158.13	154.48	157.82	671,651
28 Feb 25	157.10001 -0.62	158.62	155.50	157.32	617,089
27 Feb 25	157.72000 -0.15	158.60	156.71	157.54	513,209
26 Feb 25	157.87000 -0.13	160.62	157.47	158.76	643,223
25 Feb 25	158.00000 +9.71	161.63	156.24	160.51	1,139,189
24 Feb 25	148.28999 -2.21	151.07	148.23	150.49	422,858
21 Feb 25	150.50000 -2.38	153.30	148.99	153.30	514,127
20 Feb 25	152.88000 -1.78	155.11	151.36	154.84	347,227
19 Feb 25	154.66000 -4.71	158.70	152.07	158.70	583,447
18 Feb 25	159.37000 +4.68	159.42	154.57	154.67	561,989
14 Feb 25	154.69000 -0.43	156.30	152.89	156.05	595,031
13 Feb 25	155.12000 +4.23	155.40	149.82	151.10	521,853
12 Feb 25	150.89000 -3.94	154.64	150.85	153.23	536,294
11 Feb 25	154.83000 +0.53	156.72	149.69	152.65	976,813
10 Feb 25	154.30000 +2.22	154.81	150.16	152.71	831,966
07 Feb 25	152.08000 +0.15	153.90	146.03	152.00	1,428,459
06 Feb 25	151.92999 -34.85	168.69	149.29	161.78	2,224,880
05 Feb 25	186.78000 +2.72	187.44	184.34	185.24	509,432
04 Feb 25	184.06000 +2.00	184.64	181.83	182.68	330,956
03 Feb 25	182.06000 -1.83	183.44	179.35	181.04	388,648
31 Jan 25	183.89000 -2.41	186.34	183.02	186.34	338,174
30 Jan 25	186.30000 +3.44	188.70	183.33	184.34	336,129
29 Jan 25	182.86000 +1.36	183.49	180.92	181.00	312,810
28 Jan 25	181.50000 -2.60	183.82	180.97	182.73	268,177
27 Jan 25	184.10001 +2.60	185.46	181.63	182.00	383,110
24 Jan 25	181.50000 -1.49	183.90	180.55	182.10	335,927
23 Jan 25	182.99001 +0.17	184.23	181.52	183.04	294,829
22 Jan 25	182.82001 -0.62	184.24	180.60	182.74	307,285
21 Jan 25	183.44000 -0.35	185.85	181.65	184.79	297,230
17 Jan 25	183.78999 +0.07	185.82	183.20	183.87	304,636
16 Jan 25	183.72000 +3.98	184.26	179.38	179.38	411,081
15 Jan 25	179.74001 +2.06	181.94	179.59	180.68	490,255
14 Jan 25	177.67999 +2.41	179.36	174.37	176.17	543,270
13 Jan 25	175.27000 +4.95	175.40	168.75	168.75	571,308
10 Jan 25	170.32001 -4.51	173.18	169.23	173.02	308,275
08 Jan 25	174.83000 -2.40	176.02	171.84	175.07	407,610
07 Jan 25	177.23000 -1.09	180.44	176.24	179.67	294,842
06 Jan 25	178.32001 +1.32	181.94	177.52	177.72	397,922
03 Jan 25	177.00000 +1.90	177.57	174.05	176.08	261,130
02 Jan 25	175.10001 -0.22	179.25	174.45	177.21	301,955
31 Dec 24	175.32001 +4.64	176.99	171.01	171.01	443,895
30 Dec 24	170.67999 -2.37	171.52	169.00	171.04	271,559
27 Dec 24	173.05000 -1.67	175.03	171.62	173.75	199,514
26 Dec 24	174.72000 +3.05	175.19	169.88	171.13	274,204
24 Dec 24	171.67000 +0.68	172.41	170.55	171.64	88,934
23 Dec 24	170.99001 +1.60	171.08	167.31	168.97	282,697
20 Dec 24	169.39000 +1.94	170.58	166.41	166.41	825,199
19 Dec 24	167.45000 -0.45	169.47	166.10	168.90	325,929
18 Dec 24	167.89999 -5.89	175.00	167.65	173.90	378,874
17 Dec 24	173.78999 -3.48	177.92	173.42	175.15	549,468
16 Dec 24	177.27000 +1.07	179.01	175.08	175.57	353,330
13 Dec 24	176.20000 -1.91	177.84	174.85	177.57	554,609
12 Dec 24	178.11000 -0.69	179.42	177.62	179.18	380,197
11 Dec 24	178.80000 -0.14	180.22	177.57	179.20	382,702
10 Dec 24	178.94000 -4.03	183.57	178.34	183.57	355,094
09 Dec 24	182.97000 -0.04	185.69	182.39	184.49	557,700
06 Dec 24	183.00999 +0.31	186.04	182.43	184.28	215,478
05 Dec 24	182.70000 -1.20	184.21	181.62	183.61	434,928
04 Dec 24	183.89999 -2.10	186.18	182.67	185.15	265,978
03 Dec 24	186.00000 -3.29	189.84	185.92	189.54	228,747
02 Dec 24	189.28999 +0.63	189.78	186.96	188.81	266,376
29 Nov 24	188.66000 -1.14	191.43	188.35	189.64	170,437
27 Nov 24	189.80000 +3.86	189.91	186.87	187.00	297,122
26 Nov 24	185.94000 -2.25	187.24	183.35	187.24	248,137
25 Nov 24	188.19000 +2.81	189.67	186.67	187.02	445,149
22 Nov 24	185.38000 +3.65	186.21	182.37	183.18	290,561
21 Nov 24	181.73000 +1.41	183.96	180.93	181.68	352,495
20 Nov 24	180.32001 +1.94	180.69	177.09	178.64	507,423
19 Nov 24	178.38000 +0.37	178.87	175.46	176.59	322,354
18 Nov 24	178.00999 -1.07	181.00	177.40	179.45	340,344
15 Nov 24	179.08000 -1.83	181.94	176.43	180.99	439,690
14 Nov 24	180.91000 +0.83	182.14	178.62	180.04	446,209
13 Nov 24	180.08000 -1.28	182.60	179.92	182.29	253,669
12 Nov 24	181.36000 -1.63	185.15	180.94	183.85	367,171
11 Nov 24	182.99001 -1.07	185.77	181.96	185.77	444,570
08 Nov 24	184.06000 +0.16	186.47	182.96	184.77	295,919
07 Nov 24	183.89999 -3.66	187.80	183.51	186.99	344,472
06 Nov 24	187.56000 +14.05	190.71	179.53	180.47	912,743
05 Nov 24	173.50999 +1.46	174.80	171.89	171.89	351,366
04 Nov 24	172.05000 -1.74	175.01	172.02	173.79	403,048
01 Nov 24	173.78999 +1.19	175.05	172.22	172.85	437,250
31 Oct 24	172.60001 -1.16	175.50	171.57	174.43	440,217
30 Oct 24	173.75999 +0.60	176.62	172.30	172.30	500,358
29 Oct 24	173.16000 -5.60	178.80	173.16	176.97	441,158
28 Oct 24	178.75999 -0.09	180.86	177.81	178.22	456,787
25 Oct 24	178.85001 -2.28	184.41	178.72	182.17	773,736
24 Oct 24	181.13000 -31.91	189.62	179.46	180.00	2,459,061
23 Oct 24	213.03999 +1.71	214.30	209.93	210.45	449,400
22 Oct 24	211.33000 -1.60	213.46	211.04	211.97	498,222
21 Oct 24	212.92999 -3.69	217.47	212.52	216.03	374,356
18 Oct 24	216.62000 +3.07	217.24	213.09	214.11	324,734
17 Oct 24	213.55000 +0.18	214.32	212.22	214.32	359,623
16 Oct 24	213.37000 -0.39	216.09	213.13	214.81	323,442
15 Oct 24	213.75999 -0.81	216.13	213.31	213.31	280,303
14 Oct 24	214.57001 +0.94	215.55	212.73	214.05	263,953
11 Oct 24	213.63000 +3.16	215.50	212.72	213.00	284,012
10 Oct 24	210.47000 -1.65	212.26	209.31	210.84	294,051
09 Oct 24	212.12000 +3.26	212.68	208.39	208.66	237,514
08 Oct 24	208.86000 +0.09	209.79	205.86	208.20	311,040
07 Oct 24	208.77000 -1.23	210.29	208.31	210.00	332,687
04 Oct 24	210.00000 +3.81	210.34	208.09	208.75	298,977
03 Oct 24	206.19000 +0.29	207.87	203.05	205.00	410,805
02 Oct 24	205.89999 -3.47	209.28	205.51	208.86	537,618
01 Oct 24	209.37000 -0.36	211.00	207.55	209.80	730,890
30 Sep 24	209.73000 +0.63	211.12	208.70	208.77	480,769
27 Sep 24	209.10001 +3.65	209.74	205.51	206.72	269,830
26 Sep 24	205.45000 +0.82	206.69	200.31	205.00	499,457
25 Sep 24	204.63000 -5.14	209.36	203.74	209.36	495,983
24 Sep 24	209.77000 +1.75	210.14	207.23	208.46	412,760
23 Sep 24	208.02000 +0.91	209.38	206.83	208.12	338,482
20 Sep 24	207.11000 +1.10	208.65	204.56	206.42	788,373
19 Sep 24	206.00999 +3.56	207.16	203.30	206.89	324,086
18 Sep 24	202.45000 -0.35	205.40	201.65	202.80	276,044
17 Sep 24	202.80000 +3.38	203.81	200.13	200.60	409,942
16 Sep 24	199.42000 +0.71	200.61	198.81	199.52	391,836
13 Sep 24	198.71001 +4.98	201.04	194.57	194.57	370,859
12 Sep 24	193.73000 +1.73	194.10	190.27	191.90	308,011
11 Sep 24	192.00000 -1.14	193.60	188.96	193.44	285,539
10 Sep 24	193.14000 +0.61	193.47	188.14	192.90	325,682
09 Sep 24	192.53000 +6.18	193.84	189.67	190.03	442,896
06 Sep 24	186.35001 -1.38	189.01	185.80	187.61	426,530
05 Sep 24	187.73000 -0.58	189.85	185.98	189.12	326,745
04 Sep 24	188.31000 -0.25	190.05	187.66	188.03	345,968
03 Sep 24	188.56000 -2.46	191.03	187.86	190.18	326,242
30 Aug 24	191.02000 +0.40	192.48	189.01	191.10	277,385
29 Aug 24	190.62000 +3.45	191.29	187.49	188.56	291,598
28 Aug 24	187.17000 -0.25	188.63	186.34	186.82	438,708
27 Aug 24	187.42000 +0.17	188.79	186.32	187.18	274,859
26 Aug 24	187.25000 +1.68	189.14	186.24	187.03	216,835
23 Aug 24	185.57001 +3.62	186.06	183.00	183.31	259,348
22 Aug 24	181.95000 +0.48	183.24	181.32	182.22	212,012
21 Aug 24	181.47000 +1.61	182.30	179.11	180.94	204,982
20 Aug 24	179.86000 -0.82	181.33	179.46	180.20	171,935
19 Aug 24	180.67999 +2.35	180.99	178.39	179.13	226,681
16 Aug 24	178.33000 +0.17	179.58	177.42	177.84	319,835
15 Aug 24	178.16000 +3.27	179.54	176.53	177.60	305,947
14 Aug 24	174.89000 -2.23	177.75	174.36	177.75	258,469
13 Aug 24	177.12000 +4.22	177.38	172.98	173.56	271,646
12 Aug 24	172.89999 -2.51	176.77	172.26	176.18	240,121
09 Aug 24	175.41000 +1.39	175.83	171.17	174.38	228,032
08 Aug 24	174.02000 +4.83	174.41	169.25	170.81	288,648
07 Aug 24	169.19000 +1.18	172.54	169.02	170.27	362,838
06 Aug 24	168.00999 -2.02	172.66	167.58	170.42	352,536
05 Aug 24	170.03000 -3.36	170.96	165.51	167.57	716,248
02 Aug 24	173.39000 -6.78	176.58	169.93	176.02	485,186
01 Aug 24	180.17000 -3.28	184.92	179.06	183.57	374,823
31 Jul 24	183.45000 -0.74	186.00	182.65	184.92	357,355
30 Jul 24	184.19000 -2.44	189.38	184.15	187.32	375,696
29 Jul 24	186.63000 +6.19	188.91	182.69	183.20	560,436
26 Jul 24	180.44000 +8.31	183.15	174.60	175.29	521,344
25 Jul 24	172.13000 -6.66	178.79	169.34	178.65	886,117
24 Jul 24	178.78999 -6.79	185.65	178.78	184.97	445,454
23 Jul 24	185.58000 +1.19	187.39	182.69	183.65	375,734
22 Jul 24	184.39000 -0.24	186.67	182.95	185.25	455,970
19 Jul 24	184.63000 -0.68	186.23	183.18	185.42	516,950
18 Jul 24	185.31000 -4.27	192.21	184.47	188.81	272,849
17 Jul 24	189.58000 -0.26	191.87	188.34	189.27	261,274
16 Jul 24	189.84000 +4.80	190.58	185.02	185.02	398,206
15 Jul 24	185.03999 +1.91	186.73	183.64	183.64	384,196
12 Jul 24	183.13000 +0.86	184.99	181.94	183.33	264,368
11 Jul 24	182.27000 +5.31	182.99	177.96	178.02	364,567
10 Jul 24	176.96001 -1.08	178.86	174.00	177.68	253,260
09 Jul 24	178.03999 -0.83	180.82	177.47	178.30	354,180
08 Jul 24	178.87000 +1.34	180.15	177.66	177.73	363,274
05 Jul 24	177.53000 +0.83	177.65	175.84	176.36	404,935
03 Jul 24	176.70000 -2.29	179.85	176.46	179.38	264,677
02 Jul 24	178.99001 +3.53	179.30	174.74	175.51	567,944
01 Jul 24	175.46001 -1.68	179.66	174.14	177.69	481,857
28 Jun 24	177.14000 +2.71	177.64	174.24	175.59	976,215
27 Jun 24	174.42999 +0.15	174.62	172.18	174.20	351,776
26 Jun 24	174.28000 -0.68	174.77	171.40	174.09	297,458
25 Jun 24	174.96001 -1.32	175.64	172.84	175.64	358,822
24 Jun 24	176.28000 +2.45	177.56	173.30	173.30	414,738
21 Jun 24	173.83000 +3.86	174.85	170.01	171.16	678,651
20 Jun 24	169.97000 +0.57	170.02	167.75	169.24	381,812
18 Jun 24	169.39999 -1.27	171.09	168.43	170.69	338,717
17 Jun 24	170.67000 +1.20	170.73	165.83	168.81	435,657
14 Jun 24	169.47000 -3.38	171.93	168.39	171.03	286,160
13 Jun 24	172.85001 -4.48	178.77	171.64	176.60	243,101
12 Jun 24	177.33000 -0.82	180.80	176.54	180.80	246,118
11 Jun 24	178.14999 -3.05	180.66	176.98	180.65	252,585
10 Jun 24	181.20000 +0.03	181.67	178.73	179.79	211,223
07 Jun 24	181.17000 -0.79	182.40	179.80	181.22	172,637
06 Jun 24	181.96001 -0.20	183.14	180.79	181.21	192,231
05 Jun 24	182.16000 -0.73	183.23	178.04	182.11	355,371
04 Jun 24	182.89000 -1.95	184.31	182.34	183.19	262,148
03 Jun 24	184.84000 -2.48	187.31	184.12	187.31	307,703
31 May 24	187.32001 +3.25	187.48	183.79	184.79	333,235
30 May 24	184.07001 +1.81	184.93	181.80	182.00	291,111
29 May 24	182.25999 -2.46	185.17	181.87	182.81	322,567
28 May 24	184.72000 -3.04	189.75	183.60	187.63	303,404
24 May 24	187.75999 -0.81	189.25	186.97	188.58	334,743
23 May 24	188.57001 -6.31	195.00	188.03	195.00	269,441
22 May 24	194.88000 +2.36	194.92	190.86	192.02	497,452
21 May 24	192.52000 -1.57	194.34	191.73	194.00	307,736
20 May 24	194.09000 -4.12	198.37	193.11	197.97	545,662
17 May 24	198.21001 -5.30	204.73	197.62	203.78	368,907
16 May 24	203.50999 -0.14	205.74	202.03	203.48	292,694
15 May 24	203.64999 +0.48	205.42	202.30	203.90	341,946
14 May 24	203.17000 -3.00	207.49	202.47	206.35	486,382
13 May 24	206.17000 -0.50	210.54	205.38	207.75	495,221
10 May 24	206.67000 -1.70	211.06	205.85	209.43	335,801
09 May 24	208.37000 -1.63	211.42	207.42	209.90	289,446
08 May 24	210.00000 -1.66	212.30	209.54	211.11	206,295
07 May 24	211.66000 +2.27	212.37	209.14	209.47	433,786
06 May 24	209.39000 -1.91	214.21	209.04	212.87	444,056
03 May 24	211.30000 +0.53	214.12	210.84	213.59	203,812
02 May 24	210.77000 +1.36	212.27	208.94	211.63	241,184
01 May 24	209.41000 -1.85	212.79	208.97	211.34	316,339
30 Apr 24	211.25999 -7.44	217.42	211.20	216.88	395,784
29 Apr 24	218.70000 +2.12	220.32	215.51	215.51	364,413
26 Apr 24	216.58000 +1.55	218.73	215.41	215.77	427,401
25 Apr 24	215.03000 -18.28	221.64	212.00	221.64	762,154
24 Apr 24	233.31000 -0.71	235.20	231.93	233.94	411,150
23 Apr 24	234.02000 +3.38	235.05	229.14	230.87	219,187
22 Apr 24	230.64000 +0.16	233.28	229.48	231.34	274,255
19 Apr 24	230.48000 +0.58	231.93	228.48	230.54	219,005
18 Apr 24	229.89999 +0.03	232.44	229.23	230.21	222,419
17 Apr 24	229.87000 -3.65	235.65	229.41	235.65	256,396
16 Apr 24	233.52000 +0.58	235.83	232.41	233.16	180,723
15 Apr 24	232.94000 -2.94	239.30	232.55	239.08	173,566
12 Apr 24	235.88000 -4.22	241.77	234.66	239.66	258,492
11 Apr 24	240.10001 -0.48	241.05	237.80	240.64	291,734
10 Apr 24	240.58000 +0.71	241.01	235.42	235.42	261,384
09 Apr 24	239.87000 -0.35	241.70	237.72	240.45	191,363
08 Apr 24	240.22000 +0.64	241.84	239.80	241.17	359,424
05 Apr 24	239.58000 +1.75	242.44	238.34	238.55	323,405
04 Apr 24	237.83000 -4.39	244.04	235.02	244.04	245,528
03 Apr 24	242.22000 +3.76	243.19	238.06	238.72	302,963
02 Apr 24	238.46001 +1.15	238.54	234.89	235.53	210,278
01 Apr 24	237.31000 -0.22	238.12	234.13	236.01	215,894
28 Mar 24	237.53000 +3.65	238.79	234.30	234.60	192,012
27 Mar 24	233.88000 -2.53	238.12	231.89	238.12	242,481
26 Mar 24	236.41000 +2.06	237.52	233.98	235.39	260,120
25 Mar 24	234.35001 +0.49	235.43	232.93	233.46	105,782
22 Mar 24	233.86000 -2.92	236.50	233.68	236.17	131,681
21 Mar 24	236.78000 +0.79	239.18	236.10	236.87	148,047
20 Mar 24	235.99001 +1.25	236.16	232.90	235.00	149,301
19 Mar 24	234.74001 +1.46	235.24	232.69	233.24	186,300
18 Mar 24	233.28000 +1.08	234.44	230.50	232.23	180,102
15 Mar 24	232.20000 -1.75	235.57	231.33	231.33	401,442
14 Mar 24	233.95000 +0.56	235.25	232.30	233.88	182,638
13 Mar 24	233.39000 +0.82	235.58	232.56	232.79	189,325
12 Mar 24	232.57001 +2.10	234.07	230.43	231.57	254,212
11 Mar 24	230.47000 +1.63	230.74	226.59	228.02	282,775
08 Mar 24	228.84000 -0.25	232.76	228.59	229.60	270,151
07 Mar 24	229.09000 +3.44	229.78	226.14	227.29	303,454
06 Mar 24	225.64999 +1.71	228.79	224.87	225.99	336,597
05 Mar 24	223.94000 +1.96	225.28	220.51	220.51	388,693
04 Mar 24	221.98000 +1.86	224.50	221.29	221.29	260,380
01 Mar 24	220.12000 +0.39	222.38	219.28	220.38	277,246
29 Feb 24	219.73000 +1.40	220.98	218.51	219.59	326,837
28 Feb 24	218.33000 -2.10	220.87	218.16	219.41	242,179
27 Feb 24	220.42999 -1.00	221.85	219.25	221.43	190,526
26 Feb 24	221.42999 -0.69	224.17	221.02	221.02	195,377
23 Feb 24	222.12000 +1.81	223.14	219.63	221.08	180,282
22 Feb 24	220.31000 -0.73	223.12	219.61	222.44	227,992
21 Feb 24	221.03999 +0.64	221.51	218.95	219.70	293,543
20 Feb 24	220.39999 -0.88	220.75	217.38	218.49	283,264
16 Feb 24	221.28000 -2.86	224.61	220.93	224.61	313,576
15 Feb 24	224.14000 +8.37	224.25	217.43	218.90	429,426
14 Feb 24	215.77000 +4.83	216.05	211.99	212.95	275,516
13 Feb 24	210.94000 +0.59	212.64	204.83	206.58	390,772
12 Feb 24	210.35001 -1.79	211.74	208.38	211.73	399,731
09 Feb 24	212.14000 +5.11	213.14	207.07	207.07	492,464
08 Feb 24	207.03000 +4.65	213.61	201.37	202.38	1,036,465
07 Feb 24	202.38000 +2.91	204.08	197.38	200.00	531,533
06 Feb 24	199.47000 +0.68	200.16	192.09	198.28	660,405
05 Feb 24	198.78999 -8.46	205.16	198.75	205.16	578,469
02 Feb 24	207.25000 +0.95	209.75	204.35	204.35	215,888
01 Feb 24	206.30000 +1.91	206.67	203.03	205.25	276,992
31 Jan 24	204.39000 -5.20	210.95	204.22	209.69	210,291
30 Jan 24	209.59000 -0.10	210.77	208.26	208.34	354,138
29 Jan 24	209.69000 +2.51	209.83	206.30	206.30	276,176
26 Jan 24	207.17999 +0.80	208.30	205.90	206.73	227,941
25 Jan 24	206.38000 +2.71	206.54	204.29	205.00	202,762
24 Jan 24	203.67000 +1.11	204.47	201.00	204.00	329,395
23 Jan 24	202.56000 -1.37	205.45	201.61	204.69	313,977
22 Jan 24	203.92999 +2.38	205.87	201.86	203.00	317,995
19 Jan 24	201.55000 +3.52	201.89	197.66	198.87	256,535
18 Jan 24	198.03000 +1.96	198.63	194.88	197.36	310,939
17 Jan 24	196.07001 -2.31	197.17	194.00	195.46	435,058
16 Jan 24	198.38000 +0.36	198.49	195.51	196.19	204,973
12 Jan 24	198.02000 -0.29	200.38	197.34	199.88	244,656
11 Jan 24	198.31000 +0.44	198.82	196.55	198.15	244,650
10 Jan 24	197.87000 -0.70	199.75	196.31	198.90	270,659
09 Jan 24	198.57001 -1.22	199.92	197.90	198.57	225,076
08 Jan 24	199.78999 +1.88	200.16	196.77	198.34	335,650
05 Jan 24	197.91000 +1.35	200.79	196.44	196.84	365,096
04 Jan 24	196.56000 +2.16	196.91	193.12	193.91	613,594
03 Jan 24	194.39999 -0.97	195.99	191.45	193.17	350,715
02 Jan 24	195.37000 +0.82	195.59	193.61	193.68	263,921
29 Dec 23	194.55000 -1.94	197.66	194.40	195.98	222,523
28 Dec 23	196.49001 +0.04	197.80	195.71	195.71	114,249
27 Dec 23	196.45000 +1.07	197.67	193.87	195.83	146,597
26 Dec 23	195.38000 +0.65	196.23	194.31	195.07	112,446
22 Dec 23	194.73000 +0.60	196.35	194.03	194.34	147,932
21 Dec 23	194.13000 +4.22	194.62	189.44	190.91	343,819
20 Dec 23	189.91000 -3.25	195.25	189.82	192.61	366,541
19 Dec 23	193.16000 +2.89	194.57	190.93	191.63	281,757
18 Dec 23	190.27000 +1.75	190.92	187.47	189.62	195,439
15 Dec 23	188.52000 -1.35	191.69	187.42	189.05	465,961
14 Dec 23	189.87000 +6.32	190.25	185.58	185.58	475,942
13 Dec 23	183.55000 +4.61	183.63	178.42	179.04	199,703
12 Dec 23	178.94000 -1.91	181.97	178.16	180.77	209,063
11 Dec 23	180.85001 +0.42	183.14	180.05	180.38	236,178
08 Dec 23	180.42999 +2.86	180.85	176.14	177.53	428,445
07 Dec 23	177.57001 +0.36	178.56	176.40	177.44	198,106
06 Dec 23	177.21001 -2.89	183.41	176.72	183.41	281,783
05 Dec 23	180.10001 -0.93	180.85	178.60	180.12	257,287
04 Dec 23	181.03000 -0.84	183.98	180.28	180.67	262,478
01 Dec 23	181.87000 +5.29	182.02	176.68	176.68	230,867
30 Nov 23	176.58000 +1.27	177.81	174.97	175.60	553,422
29 Nov 23	175.31000 -0.37	179.24	175.02	176.77	289,136
28 Nov 23	175.67999 +0.84	176.70	173.30	174.76	218,553
27 Nov 23	174.84000 -0.64	175.34	173.10	174.69	262,504
24 Nov 23	175.48000 +1.90	176.23	173.66	173.68	166,309
22 Nov 23	173.58000 +0.20	175.48	173.05	173.79	309,184
21 Nov 23	173.38000 -1.83	175.41	173.24	174.66	309,880
20 Nov 23	175.21001 +0.83	175.93	174.26	175.01	298,639
17 Nov 23	174.38000 +1.66	175.69	173.31	174.39	355,279
16 Nov 23	172.72000 -5.65	177.82	170.95	177.53	519,971
15 Nov 23	178.37000 +2.94	180.44	175.29	175.45	258,260
14 Nov 23	175.42999 +3.75	177.70	172.26	175.13	266,641
13 Nov 23	171.67999 +0.03	172.66	170.39	171.01	192,589
10 Nov 23	171.64999 +2.60	171.71	168.72	170.03	335,154
09 Nov 23	169.05000 -2.58	172.12	168.16	172.12	388,422
08 Nov 23	171.63000 -0.79	173.17	169.89	171.55	416,403
07 Nov 23	172.42000 -0.31	174.45	171.57	171.99	339,395
06 Nov 23	172.73000 -2.58	177.12	171.96	176.11	305,114
03 Nov 23	175.31000 +3.21	177.71	174.87	174.87	372,518
02 Nov 23	172.10001 +2.99	172.87	170.74	170.92	232,212
01 Nov 23	169.11000 +2.63	170.31	165.88	166.42	403,991
31 Oct 23	166.48000 +2.91	168.55	162.97	163.41	451,856
30 Oct 23	163.57001 +0.25	165.52	161.95	164.25	440,777
27 Oct 23	163.32001 -2.77	168.12	162.49	167.00	547,357
26 Oct 23	166.09000 -14.36	185.41	163.77	185.41	953,798
25 Oct 23	180.45000 -6.38	185.06	179.39	185.06	490,974
24 Oct 23	186.83000 +1.99	188.48	185.27	186.26	214,297
23 Oct 23	184.84000 -2.90	187.59	184.42	186.23	247,641
20 Oct 23	187.74001 -3.13	190.64	187.10	189.01	207,119
19 Oct 23	190.87000 -1.40	195.22	190.01	191.85	340,550
18 Oct 23	192.27000 -2.80	193.73	190.69	193.73	218,374
17 Oct 23	195.07001 +3.86	196.55	192.52	192.72	377,150
16 Oct 23	191.21001 +2.46	193.09	189.13	190.90	211,672
13 Oct 23	188.75000 +0.91	190.14	187.56	188.42	297,243
12 Oct 23	187.84000 -3.05	192.02	186.20	191.79	197,302
11 Oct 23	190.89000 -1.04	193.98	189.08	192.49	277,838
10 Oct 23	191.92999 +4.21	192.90	188.27	188.27	301,440
09 Oct 23	187.72000 +3.71	190.30	182.72	182.72	444,305
06 Oct 23	184.00999 +2.01	186.24	180.28	181.97	197,355
05 Oct 23	182.00000 +0.17	182.72	179.01	180.97	354,337
04 Oct 23	181.83000 -0.72	186.15	181.20	184.93	378,126
03 Oct 23	182.55000 -4.21	186.14	181.88	185.61	442,044
02 Oct 23	186.75999 -1.33	189.35	186.45	187.87	238,806
29 Sep 23	188.09000 -4.04	194.63	186.52	193.25	446,046
28 Sep 23	192.13000 -2.22	196.32	191.95	194.51	461,372
27 Sep 23	194.35001 +0.91	195.40	191.74	194.49	221,871
26 Sep 23	193.44000 -5.24	199.83	193.08	197.38	285,830
25 Sep 23	198.67999 -0.10	200.06	198.00	198.00	174,589
22 Sep 23	198.78000 +0.98	200.90	198.28	198.28	216,650
21 Sep 23	197.80000 -3.58	202.12	197.79	200.88	235,776
20 Sep 23	201.38000 -0.31	203.88	200.78	202.58	155,966
19 Sep 23	201.69000 +0.07	202.39	200.26	201.81	148,699
18 Sep 23	201.62000 +0.49	202.93	199.82	200.32	145,614
15 Sep 23	201.13000 +0.77	202.05	199.18	199.75	565,928
14 Sep 23	200.36000 +0.10	201.55	198.59	201.55	186,689
13 Sep 23	200.25999 -2.70	203.25	198.43	202.97	200,774
12 Sep 23	202.96001 +2.46	203.28	198.95	199.96	302,718
11 Sep 23	200.50000 +1.72	201.50	197.89	200.58	224,452
08 Sep 23	198.78000 +1.08	200.74	197.93	198.34	183,130
07 Sep 23	197.70000 -1.01	198.72	196.24	197.43	240,512
06 Sep 23	198.71001 -0.96	201.62	198.04	199.05	304,344
05 Sep 23	199.67000 -0.80	201.79	198.25	198.44	353,649
01 Sep 23	200.47000 +4.29	201.03	197.10	198.11	272,685
31 Aug 23	196.17999 +0.19	197.30	195.85	196.22	237,011
30 Aug 23	195.99001 +2.24	196.90	194.11	194.11	109,908
29 Aug 23	193.75000 +2.66	194.49	189.99	190.76	212,275
28 Aug 23	191.09000 +3.13	191.31	188.04	188.30	229,050
25 Aug 23	187.96001 +2.53	189.56	185.46	186.01	174,555
24 Aug 23	185.42999 -0.83	187.39	184.84	185.69	182,532
23 Aug 23	186.25999 +1.82	186.60	184.44	185.05	253,255
22 Aug 23	184.44000 +3.11	186.10	182.86	184.57	219,841
21 Aug 23	181.33000 -2.12	183.95	179.94	183.27	152,102
18 Aug 23	183.45000 +0.90	184.72	181.69	181.69	153,132
17 Aug 23	182.55000 -4.09	187.03	182.48	187.00	178,929
16 Aug 23	186.64000 -2.06	189.26	186.56	187.48	144,861
15 Aug 23	188.70000 -2.79	191.71	187.74	190.06	217,359
14 Aug 23	191.49001 -1.16	193.16	190.32	192.57	292,729
11 Aug 23	192.64999 -2.60	195.11	192.54	193.82	164,918
10 Aug 23	195.25000 +2.05	198.15	193.95	194.47	277,965
09 Aug 23	193.20000 +1.19	195.95	192.11	192.95	157,008
08 Aug 23	192.00999 -2.55	193.23	190.45	192.00	169,439
07 Aug 23	194.56000 +2.10	194.90	192.76	193.60	171,293
04 Aug 23	192.46001 -0.62	195.16	191.27	192.74	147,645
03 Aug 23	193.08000 +3.43	194.31	188.42	188.69	424,940
02 Aug 23	189.64999 -2.28	191.35	187.45	189.64	201,506
01 Aug 23	191.92999 +2.58	192.40	187.94	188.66	202,357
31 Jul 23	189.35001 +0.95	189.77	186.73	189.77	406,538
28 Jul 23	188.39999 -2.65	194.75	187.85	194.75	319,769
27 Jul 23	191.05000 -5.78	198.76	190.46	195.40	402,731
26 Jul 23	196.83000 -0.47	198.40	195.04	195.68	289,660
25 Jul 23	197.30000 +1.88	198.26	194.26	195.23	286,786
24 Jul 23	195.42000 -0.61	197.22	194.20	195.83	256,494
21 Jul 23	196.03000 +0.78	198.43	194.27	196.62	317,898
20 Jul 23	195.25000 -0.12	196.47	192.90	195.24	221,731
19 Jul 23	195.37000 -0.24	196.09	193.98	195.72	224,271
18 Jul 23	195.61000 +2.72	195.75	192.19	192.91	169,350
17 Jul 23	192.89000 -0.77	194.16	192.34	192.35	180,154
14 Jul 23	193.66000 -1.87	196.56	192.24	196.56	269,278
13 Jul 23	195.53000 +4.93	197.50	190.60	191.27	321,934
12 Jul 23	190.60001 +0.43	193.31	190.16	192.47	203,314
11 Jul 23	190.17000 +2.69	190.82	186.79	187.68	294,226
10 Jul 23	187.48000 +2.51	188.31	183.83	183.95	278,427
07 Jul 23	184.97000 +1.49	186.09	181.86	182.32	273,031
06 Jul 23	183.48000 -0.12	183.79	178.63	181.53	340,363
05 Jul 23	183.60001 +0.50	184.30	180.61	181.60	259,160
03 Jul 23	183.10001 +1.03	183.45	180.99	181.30	163,763
30 Jun 23	182.07001 +1.83	183.51	181.18	182.09	376,328
29 Jun 23	180.24001 +2.20	181.42	177.56	179.20	213,447
28 Jun 23	178.03999 +0.47	178.68	176.18	177.51	307,667
27 Jun 23	177.57001 +4.73	177.68	173.32	173.79	308,090
26 Jun 23	172.84000 +0.62	174.51	171.40	171.40	249,319
23 Jun 23	172.22000 -0.78	172.52	169.57	170.75	521,218
22 Jun 23	173.00000 -1.82	174.60	171.72	173.85	267,525
21 Jun 23	174.82001 -0.28	176.23	173.05	174.24	260,382
20 Jun 23	175.10001 -1.43	177.06	172.24	173.96	290,815
16 Jun 23	176.53000 -3.51	180.06	175.57	180.06	944,186
15 Jun 23	180.03999 +6.14	180.10	172.90	173.74	331,524
14 Jun 23	173.89999 -3.00	179.61	172.81	177.88	353,460
13 Jun 23	176.89999 +1.54	178.04	175.43	175.85	294,837
12 Jun 23	175.36000 -5.15	181.57	175.12	179.86	285,908
09 Jun 23	180.50999 +2.06	181.47	178.01	178.92	356,863
08 Jun 23	178.45000 -2.94	182.34	176.96	181.06	294,643
07 Jun 23	181.39000 +0.90	183.04	178.30	181.18	302,997
06 Jun 23	180.49001 +6.70	181.48	173.77	173.77	347,808
05 Jun 23	173.78999 -2.59	175.23	170.37	174.72	277,153
02 Jun 23	176.38000 +7.03	176.70	171.35	172.25	255,662
01 Jun 23	169.35001 +3.50	169.96	166.38	166.38	217,922
31 May 23	165.85001 -1.15	166.25	162.03	166.00	607,369
30 May 23	167.00000 -2.30	170.36	164.81	169.61	456,559
26 May 23	169.30000 +1.61	171.01	167.78	168.34	185,666
25 May 23	167.69000 -1.74	169.50	167.27	169.50	310,159
24 May 23	169.42999 -5.44	174.06	168.76	173.88	295,471
23 May 23	174.87000 -4.47	179.57	174.28	178.38	223,148
22 May 23	179.34000 +1.51	179.67	177.37	177.99	182,104
19 May 23	177.83000 -1.22	181.03	176.96	179.99	189,473
18 May 23	179.05000 +1.81	179.21	176.12	176.81	171,862
17 May 23	177.24001 +4.65	179.67	173.08	173.79	244,790
16 May 23	172.59000 -3.00	175.58	172.58	174.97	168,754
15 May 23	175.59000 +1.93	177.44	174.11	174.11	180,312
12 May 23	173.66000 -0.73	175.77	172.93	175.25	216,865
11 May 23	174.39000 +0.25	174.72	172.80	173.07	191,004
10 May 23	174.14000 -2.27	178.90	173.65	178.57	374,226
09 May 23	176.41000 -0.01	176.67	174.62	175.40	283,475
08 May 23	176.42000 +0.81	176.89	174.91	176.89	271,612
05 May 23	175.61000 +6.16	175.74	173.03	173.03	363,578
04 May 23	169.45000 +2.29	169.66	165.17	167.05	408,687
03 May 23	167.16000 -0.29	171.73	166.74	167.79	494,754
02 May 23	167.45000 -6.61	172.75	164.75	172.47	511,328
01 May 23	174.06000 -3.29	177.98	172.74	176.20	339,477
28 Apr 23	177.35001 +4.06	181.55	173.00	173.35	506,943
27 Apr 23	173.28999 -1.10	178.33	172.48	172.85	471,203
26 Apr 23	174.39000 -1.81	179.41	173.62	175.20	304,137
25 Apr 23	176.20000 -5.93	180.05	175.77	179.20	332,749
24 Apr 23	182.13000 +2.06	183.63	179.24	180.30	336,409
21 Apr 23	180.07001 -4.43	184.15	178.83	184.15	640,291
20 Apr 23	184.50000 -2.49	188.34	184.12	185.34	241,973
19 Apr 23	186.99001 -4.40	190.68	184.33	190.42	259,120
18 Apr 23	191.39000 +0.48	191.93	189.97	191.47	202,233
17 Apr 23	190.91000 +2.32	190.96	188.24	189.05	288,501
14 Apr 23	188.59000 +1.54	189.61	186.43	187.58	265,193
13 Apr 23	187.05000 +3.72	188.21	183.31	184.32	213,447
12 Apr 23	183.33000 +0.21	185.99	183.31	184.68	230,287
11 Apr 23	183.12000 +2.98	183.76	180.28	181.41	239,992
10 Apr 23	180.14000 +0.35	181.40	179.32	179.32	144,167
06 Apr 23	179.78999 -1.51	181.30	178.46	181.30	183,154
05 Apr 23	181.30000 -0.10	182.31	178.84	180.55	333,383
04 Apr 23	181.39999 -3.32	185.36	180.08	185.36	245,127
03 Apr 23	184.72000 +0.83	186.34	182.79	183.94	349,963
31 Mar 23	183.89000 +4.97	184.32	180.25	180.25	307,068
30 Mar 23	178.92000 +0.71	181.86	177.95	180.07	188,795
29 Mar 23	178.21001 +3.33	179.00	175.89	176.89	215,168
28 Mar 23	174.88000 +2.13	175.46	170.56	172.31	329,712
27 Mar 23	172.75000 +4.14	173.96	169.40	170.90	467,147
24 Mar 23	168.61000 +0.00	168.72	163.28	165.66	405,847
23 Mar 23	168.61000 -2.18	174.19	167.68	170.73	250,518
22 Mar 23	170.78999 -6.54	177.31	170.75	177.23	311,370
21 Mar 23	177.33000 +5.34	177.98	174.01	176.05	466,916
20 Mar 23	171.99001 +2.74	174.72	170.45	170.94	326,888
17 Mar 23	169.25000 -4.94	173.67	168.35	173.67	613,885
16 Mar 23	174.19000 +0.63	174.81	168.83	170.01	388,646
15 Mar 23	173.56000 -3.28	173.72	168.75	170.78	353,147
14 Mar 23	176.84000 +5.90	179.71	174.61	175.31	338,781
13 Mar 23	170.94000 -9.09	176.94	169.47	176.94	687,846
10 Mar 23	180.03000 -5.25	185.31	179.37	184.80	363,417
09 Mar 23	185.28000 -5.38	193.86	185.25	191.12	256,667
08 Mar 23	190.66000 -0.49	193.18	189.55	190.32	196,025
07 Mar 23	191.14999 -2.43	195.57	190.61	194.00	256,421
06 Mar 23	193.58000 -2.70	198.22	193.31	196.57	207,916
03 Mar 23	196.28000 +1.90	197.08	192.97	194.79	190,772
02 Mar 23	194.38000 +0.60	194.62	192.37	192.83	177,880
01 Mar 23	193.78000 +0.97	193.89	191.40	191.87	225,211
28 Feb 23	192.81000 +2.36	194.26	190.52	190.52	410,630
27 Feb 23	190.45000 +0.65	193.57	190.18	191.44	196,989
24 Feb 23	189.80000 -1.75	190.26	186.23	188.56	215,361
23 Feb 23	191.55000 +2.47	192.06	188.60	190.46	314,403
22 Feb 23	189.08000 +0.27	191.13	187.69	190.05	546,575
21 Feb 23	188.81000 -3.38	191.59	187.79	189.98	247,485
17 Feb 23	192.19000 -4.87	195.64	191.48	194.58	296,036
16 Feb 23	197.06000 -0.94	199.68	195.34	195.62	290,479
15 Feb 23	198.00000 -0.91	199.63	196.06	196.95	463,479
14 Feb 23	198.91000 -1.04	201.47	195.33	197.00	397,790
13 Feb 23	199.95000 -1.32	202.76	197.68	201.99	431,557
10 Feb 23	201.27000 +1.50	203.54	196.54	201.00	501,517
09 Feb 23	199.77000 +13.18	204.05	191.75	192.00	970,546
08 Feb 23	186.59000 -2.67	189.70	185.44	187.67	615,809
07 Feb 23	189.25999 +5.89	189.77	182.03	182.98	320,182
06 Feb 23	183.37000 -5.04	187.53	182.82	187.04	276,224
03 Feb 23	188.41000 -2.18	191.01	187.14	188.21	339,183
02 Feb 23	190.59000 +0.27	194.05	189.27	192.29	306,003
01 Feb 23	190.32001 +5.35	191.26	184.29	184.97	336,767
31 Jan 23	184.97000 +4.67	185.09	180.06	181.56	298,112
30 Jan 23	180.30000 -1.57	181.83	178.11	179.65	249,461
27 Jan 23	181.87000 -0.14	183.70	180.70	181.33	146,138
26 Jan 23	182.00999 +1.38	183.33	179.75	181.90	250,473
25 Jan 23	180.63000 -0.51	181.34	177.23	178.73	183,747
24 Jan 23	181.14000 +0.69	183.49	179.93	180.15	337,464
23 Jan 23	180.45000 +3.37	180.94	175.86	176.78	293,281
20 Jan 23	177.08000 +2.15	177.77	175.39	176.87	275,035
19 Jan 23	174.92999 -0.02	175.23	172.28	173.04	181,650
18 Jan 23	174.95000 -2.07	179.38	174.81	177.54	308,847
17 Jan 23	177.02000 +0.48	178.95	174.39	176.89	244,726
13 Jan 23	176.53999 -0.68	177.15	172.57	174.61	255,927
12 Jan 23	177.22000 +1.26	177.69	174.18	177.69	211,641
11 Jan 23	175.96001 +4.21	176.20	170.29	172.40	293,126
10 Jan 23	171.75000 +1.75	171.78	168.99	168.99	286,682
09 Jan 23	170.00000 +2.67	172.74	168.52	169.01	251,731
06 Jan 23	167.33000 +6.53	167.53	160.66	162.92	683,147
05 Jan 23	160.80000 -2.22	163.05	160.55	161.62	411,850
04 Jan 23	163.02000 +1.08	165.52	161.28	163.62	364,583
03 Jan 23	161.94000 -1.71	168.01	161.15	165.68	279,033
30 Dec 22	163.64999 +0.23	164.96	161.25	161.87	333,146
29 Dec 22	163.42000 +4.92	164.19	159.09	159.69	186,357
28 Dec 22	158.50000 -3.90	163.72	157.88	162.07	298,022
27 Dec 22	162.39999 +0.50	163.57	160.88	161.20	197,939
23 Dec 22	161.89999 +3.04	162.38	158.51	158.56	180,751
22 Dec 22	158.86000 -4.83	163.55	157.04	162.29	271,403
21 Dec 22	163.69000 +2.94	165.10	161.77	162.04	274,937
20 Dec 22	160.75000 +2.64	161.65	157.43	157.46	304,692
19 Dec 22	158.11000 -3.18	161.86	157.75	161.85	305,110
16 Dec 22	161.28999 -2.09	164.60	158.77	161.87	1,249,198
15 Dec 22	163.38000 -4.41	167.11	160.33	165.24	354,170
14 Dec 22	167.78999 +1.03	169.48	165.61	166.33	265,149
13 Dec 22	166.75999 +1.04	171.71	165.28	171.00	262,040
12 Dec 22	165.72000 +6.71	167.08	159.29	159.81	343,532
09 Dec 22	159.00999 -0.53	161.79	158.36	158.36	336,643
08 Dec 22	159.53999 -1.92	164.65	158.73	163.49	370,337
07 Dec 22	161.46001 +0.84	161.75	158.95	160.62	322,219
06 Dec 22	160.62000 -5.36	165.53	157.52	165.40	421,919
05 Dec 22	165.98000 -5.30	169.37	164.43	169.07	548,794
02 Dec 22	171.28000 +0.00	172.73	168.62	168.62	317,364
01 Dec 22	171.28000 +2.14	172.57	169.24	170.18	366,975
30 Nov 22	169.14000 +5.18	170.71	163.92	163.92	506,235
29 Nov 22	163.96001 +4.21	165.27	159.11	159.11	327,185
28 Nov 22	159.75000 -4.26	162.01	159.58	161.62	306,146
25 Nov 22	164.00999 +1.61	165.14	161.36	162.47	109,201
23 Nov 22	162.39999 +0.91	162.58	159.99	160.12	208,357
22 Nov 22	161.49001 +5.26	162.82	156.57	157.61	345,646
21 Nov 22	156.23000 -0.91	156.95	152.32	155.89	358,909
18 Nov 22	157.14000 +0.59	160.78	154.13	158.89	308,632
17 Nov 22	156.55000 -2.94	158.75	155.57	156.00	233,580
16 Nov 22	159.49001 -3.76	161.38	157.00	161.38	361,616
15 Nov 22	163.25000 +3.12	164.90	161.65	163.63	390,543
14 Nov 22	160.13000 -6.29	164.69	159.90	164.01	376,003
11 Nov 22	166.42000 +0.96	168.93	164.55	166.22	304,199
10 Nov 22	165.46001 +12.66	165.67	160.52	160.52	388,148
09 Nov 22	152.80000 -5.78	157.00	152.79	156.75	320,905
08 Nov 22	158.58000 +1.72	164.22	156.09	157.00	395,443
07 Nov 22	156.86000 +20.34	157.44	152.12	156.81	239,329
14 Oct 22	136.52000 -1.76	140.87	135.95	139.45	247,698
13 Oct 22	138.28000 +3.95	139.27	129.47	130.05	355,155
12 Oct 22	134.33000 -1.24	136.05	133.13	135.66	293,219
11 Oct 22	135.57001 -2.56	137.92	134.39	137.31	363,757
10 Oct 22	138.13000 -5.68	144.38	138.13	143.32	339,973
07 Oct 22	143.81000 -1.01	145.96	142.42	143.08	397,055
06 Oct 22	144.82001 -1.30	147.57	144.18	145.11	500,966
05 Oct 22	146.12000 +2.42	147.78	141.62	141.62	598,715
04 Oct 22	143.70000 +8.69	145.02	137.81	137.81	540,577
03 Oct 22	135.00999 +8.07	136.29	128.44	129.25	878,286
30 Sep 22	126.94000 -3.84	130.87	126.87	129.98	592,627
29 Sep 22	130.78000 +0.27	131.14	127.14	128.61	302,592
28 Sep 22	130.50999 +3.84	131.77	126.34	126.96	306,904
27 Sep 22	126.67000 -0.95	130.54	125.00	129.07	488,287
26 Sep 22	127.62000 -3.87	132.83	127.07	131.37	491,710
23 Sep 22	131.49001 -7.62	136.63	131.02	136.48	611,805
22 Sep 22	139.11000 -2.89	141.41	136.66	141.29	340,896
21 Sep 22	142.00000 -1.51	146.13	141.85	144.86	226,588
20 Sep 22	143.50999 -3.67	146.43	142.71	145.60	319,423
19 Sep 22	147.17999 +0.79	148.24	145.23	145.23	273,135
16 Sep 22	146.39000 -1.48	146.59	144.16	146.22	674,079
15 Sep 22	147.87000 -5.71	153.73	144.59	151.80	588,208
14 Sep 22	153.58000 +0.62	154.55	151.64	153.29	219,190
13 Sep 22	152.96001 -6.99	156.73	152.53	155.01	166,239
12 Sep 22	159.95000 +1.45	161.80	158.50	158.50	266,891
09 Sep 22	158.50000 +4.66	159.43	154.76	155.07	275,125
08 Sep 22	153.84000 +1.78	153.87	150.10	151.64	192,700
07 Sep 22	152.06000 -0.39	153.35	150.63	151.14	236,836
06 Sep 22	152.45000 +0.20	153.59	150.14	153.18	367,323
02 Sep 22	152.25000 -1.46	155.81	151.43	155.34	223,458
01 Sep 22	153.71001 -0.54	154.38	149.14	153.20	312,391
31 Aug 22	154.25000 -3.84	159.18	153.26	158.30	355,699
30 Aug 22	158.09000 -2.45	162.03	157.60	162.03	305,833
29 Aug 22	160.53999 +0.12	161.03	158.01	158.21	157,417
26 Aug 22	160.42000 -6.71	167.62	160.37	167.52	175,545
25 Aug 22	167.13000 -0.31	169.97	165.54	168.52	168,452
24 Aug 22	167.44000 +3.79	169.98	164.80	165.77	232,573
23 Aug 22	163.64999 +0.35	165.48	162.54	163.05	135,448
22 Aug 22	163.30000 -3.42	164.77	162.43	164.34	215,892
19 Aug 22	166.72000 -0.78	167.04	164.31	167.04	195,931
18 Aug 22	167.50000 +4.69	168.11	162.77	162.85	213,854
17 Aug 22	162.81000 -2.45	164.70	161.15	162.92	193,312
16 Aug 22	165.25999 -0.47	166.39	163.64	164.56	331,481
15 Aug 22	165.73000 -1.81	166.98	163.80	165.42	236,274
12 Aug 22	167.53999 +1.75	167.68	165.56	166.58	148,922
11 Aug 22	165.78999 -0.22	167.35	165.17	167.35	334,456
10 Aug 22	166.00999 +1.63	168.30	162.66	167.62	275,071
09 Aug 22	164.38000 -2.98	167.30	164.06	166.50	271,426
08 Aug 22	167.36000 +1.22	168.78	165.60	165.95	291,483
05 Aug 22	166.14000 -1.44	167.87	162.55	164.20	285,055
04 Aug 22	167.58000 -3.06	170.35	166.43	169.86	310,790
03 Aug 22	170.64000 +3.10	171.36	169.41	169.74	349,621
02 Aug 22	167.53999 +1.33	168.85	163.60	165.06	265,257
01 Aug 22	166.21001 +0.00	167.78	163.22	165.16	303,963
29 Jul 22	166.21001 -3.91	172.82	165.47	170.95	507,690
28 Jul 22	170.12000 -0.19	173.56	161.07	173.37	552,291
27 Jul 22	170.31000 +4.74	171.82	165.93	166.48	400,752
26 Jul 22	165.57001 -1.44	167.38	164.38	166.61	217,584
25 Jul 22	167.00999 +1.68	167.62	164.49	165.56	267,219
22 Jul 22	165.33000 -0.92	167.44	164.10	166.25	307,641
21 Jul 22	166.25000 -0.71	167.25	164.20	166.29	184,458
20 Jul 22	166.96001 +0.41	168.48	165.22	166.23	213,618
19 Jul 22	166.55000 +6.09	166.89	161.74	161.74	193,258
18 Jul 22	160.46001 +1.39	164.09	159.93	161.27	220,200
15 Jul 22	159.07001 +4.39	161.11	156.54	156.54	190,962
14 Jul 22	154.67999 -0.85	155.54	150.01	152.24	264,063
13 Jul 22	155.53000 -1.31	156.02	152.92	154.11	261,252
12 Jul 22	156.84000 -1.23	160.57	156.16	156.44	223,004
11 Jul 22	158.07001 -2.25	159.67	156.71	158.17	122,514
08 Jul 22	160.32001 +0.34	161.33	157.03	157.90	300,452
07 Jul 22	159.98000 +4.92	161.79	156.68	157.00	287,400
06 Jul 22	155.06000 -0.79	157.24	154.16	155.45	412,563
05 Jul 22	155.85001 -2.53	157.02	153.34	154.45	438,094
01 Jul 22	158.38000 +2.82	159.45	155.13	155.13	295,691
30 Jun 22	155.56000 -2.14	155.67	149.70	154.07	305,412
29 Jun 22	157.70000 +0.53	158.62	154.49	157.38	263,933
28 Jun 22	157.17000 -2.24	165.19	157.10	161.47	305,522
27 Jun 22	159.41000 -2.46	161.80	157.47	161.80	261,502
24 Jun 22	161.87000 +9.03	162.58	155.03	155.03	425,955
23 Jun 22	152.84000 -2.75	157.11	151.22	157.11	241,199
22 Jun 22	155.59000 -2.04	156.50	153.61	154.72	488,250
21 Jun 22	157.63000 +6.67	157.94	152.61	153.94	488,163
17 Jun 22	150.96001 +1.35	152.97	147.94	150.34	718,249
16 Jun 22	149.61000 -11.47	156.07	148.59	155.73	294,960
15 Jun 22	161.08000 +1.53	163.59	158.35	160.90	249,284
14 Jun 22	159.55000 +0.99	161.55	158.24	158.82	322,979
13 Jun 22	158.56000 -12.67	165.17	157.80	164.63	357,122
10 Jun 22	171.23000 -1.65	173.73	168.35	170.93	341,412
09 Jun 22	172.88000 -4.40	179.00	172.87	179.00	431,472
08 Jun 22	177.28000 +3.18	178.10	171.89	173.60	285,603
07 Jun 22	174.10001 +3.10	174.21	167.72	167.84	262,912
06 Jun 22	171.00000 +0.15	173.46	170.21	172.75	191,814
03 Jun 22	170.85001 -2.64	172.60	169.85	171.99	191,927
02 Jun 22	173.49001 +3.78	173.82	169.61	172.76	320,116
01 Jun 22	169.71001 -0.57	171.33	167.78	171.33	235,481
31 May 22	170.28000 +1.05	172.04	167.63	169.65	331,136
27 May 22	169.23000 +4.69	169.37	165.74	166.13	220,856
26 May 22	164.53999 +5.04	165.62	159.93	159.93	244,525
25 May 22	159.50000 +3.09	161.54	154.86	154.86	261,744
24 May 22	156.41000 -4.69	158.92	152.21	158.01	315,766
23 May 22	161.10001 +3.41	161.63	155.82	158.57	229,105
20 May 22	157.69000 -0.59	160.60	154.25	159.70	320,978
19 May 22	158.28000 +1.91	160.77	153.46	153.56	357,942
18 May 22	156.37000 -3.43	161.02	156.15	157.44	266,440
17 May 22	159.80000 +5.70	160.44	156.40	157.97	189,745
16 May 22	154.10001 -3.08	156.76	152.72	155.41	237,704
13 May 22	157.17999 +6.66	160.50	153.03	153.58	445,294
12 May 22	150.52000 -1.42	151.50	147.35	150.17	493,277
11 May 22	151.94000 -1.68	157.64	151.38	152.38	352,039
10 May 22	153.62000 +2.01	155.37	149.95	154.09	447,811
09 May 22	151.61000 -5.37	155.62	149.67	153.40	599,379
06 May 22	156.98000 -5.89	161.66	155.48	161.66	308,874
05 May 22	162.87000 -7.97	169.68	161.24	167.53	223,606
04 May 22	170.84000 +4.63	171.71	162.25	166.09	349,070
03 May 22	166.21001 +2.93	169.82	162.87	162.87	304,967
02 May 22	163.28000 -2.96	166.32	157.57	165.00	465,143
29 Apr 22	166.24001 +0.35	170.25	164.85	165.86	632,144
28 Apr 22	165.89000 +1.81	168.03	160.37	164.58	399,576
27 Apr 22	164.08000 +4.23	165.65	159.25	160.76	437,304
26 Apr 22	159.85001 -7.75	167.34	159.67	167.31	380,018
25 Apr 22	167.60001 +3.29	168.00	161.13	163.23	305,931
22 Apr 22	164.31000 -5.63	169.01	164.02	168.96	252,784
21 Apr 22	169.94000 -4.09	178.39	169.66	177.17	237,927
20 Apr 22	174.03000 -0.59	176.61	172.19	175.06	217,293
19 Apr 22	174.62000 +2.15	177.02	172.89	173.90	285,535
18 Apr 22	172.47000 -0.99	174.88	171.38	172.95	208,840
14 Apr 22	173.46001 +3.17	175.69	171.20	171.68	254,064
13 Apr 22	170.28999 +5.71	170.57	161.31	163.31	262,083
12 Apr 22	164.58000 -2.99	169.60	163.88	169.60	260,550
11 Apr 22	167.57001 +0.30	169.89	166.38	166.92	224,029
08 Apr 22	167.27000 +0.47	170.20	165.10	166.51	232,127
07 Apr 22	166.80000 -3.69	170.04	163.78	169.78	275,400
06 Apr 22	170.49001 -4.68	173.70	168.78	172.24	312,548
05 Apr 22	175.17000 +0.69	177.46	173.95	176.32	475,265
04 Apr 22	174.48000 +1.95	176.74	172.44	173.08	388,322
01 Apr 22	172.53000 -5.92	179.13	171.10	178.33	529,647
31 Mar 22	178.45000 +4.43	180.39	172.64	174.20	496,728
30 Mar 22	174.02000 -3.49	177.84	172.49	177.14	218,119
29 Mar 22	177.50999 +2.62	178.62	174.63	177.58	318,413
28 Mar 22	174.89000 -3.02	177.82	170.92	177.13	296,145
25 Mar 22	177.91000 -0.22	179.28	176.73	178.57	262,374
24 Mar 22	178.13000 -3.95	182.72	176.95	182.68	462,908
23 Mar 22	182.08000 +2.23	183.11	174.90	178.15	639,699
22 Mar 22	179.85001 +2.38	183.38	177.33	177.33	586,831
21 Mar 22	177.47000 +4.18	179.88	171.81	172.88	466,517
18 Mar 22	173.28999 +2.82	173.59	169.62	170.40	435,658
17 Mar 22	170.47000 -2.51	172.25	169.45	169.65	422,995
16 Mar 22	172.98000 +9.76	173.18	166.35	167.93	463,217
15 Mar 22	163.22000 +3.66	163.52	159.25	159.64	281,255
14 Mar 22	159.56000 -3.10	164.11	158.41	162.15	331,112
11 Mar 22	162.66000 -1.61	166.35	162.50	166.25	234,334
10 Mar 22	164.27000 +1.01	164.90	160.01	160.07	255,815
09 Mar 22	163.25999 -0.73	167.98	162.19	166.97	381,266
08 Mar 22	163.99001 +7.64	167.64	155.54	156.89	447,913
07 Mar 22	156.35001 -5.62	163.05	156.19	162.13	388,411
04 Mar 22	161.97000 -2.24	163.78	157.74	162.49	421,645
03 Mar 22	164.21001 -4.54	172.28	163.44	171.07	277,022
02 Mar 22	168.75000 +7.03	168.94	161.84	164.30	614,455
01 Mar 22	161.72000 -6.79	171.49	160.18	168.96	310,485
28 Feb 22	168.50999 +2.87	168.95	163.34	163.65	590,209
25 Feb 22	165.64000 +3.01	166.98	161.05	164.63	680,497
24 Feb 22	162.63000 +1.55	163.08	155.39	155.86	516,258
23 Feb 22	161.08000 -2.75	166.94	160.84	165.61	405,668
22 Feb 22	163.83000 +0.57	166.59	162.08	162.08	320,866
18 Feb 22	163.25999 -3.87	168.45	162.52	166.32	365,581
17 Feb 22	167.13000 -5.77	171.16	166.07	171.15	426,310
16 Feb 22	172.89999 -2.17	178.60	171.79	175.81	928,495
15 Feb 22	175.07001 +2.25	178.40	173.63	174.00	452,893
14 Feb 22	172.82001 +0.89	178.14	171.11	172.25	737,048
11 Feb 22	171.92999 +2.97	173.35	168.09	172.20	703,918
10 Feb 22	168.96001 +1.81	178.21	166.68	172.90	919,863
09 Feb 22	167.14999 +5.86	168.73	163.81	163.81	594,559
08 Feb 22	161.28999 +0.76	163.02	160.00	160.00	596,132
07 Feb 22	160.53000 +0.36	162.91	158.85	160.35	541,704
04 Feb 22	160.17000 +3.34	160.76	155.02	156.10	247,173
03 Feb 22	156.83000 -5.69	159.70	155.43	159.60	334,577
02 Feb 22	162.52000 -2.76	164.96	161.45	163.87	239,060
01 Feb 22	165.28000 +4.30	166.47	160.38	162.10	664,097
31 Jan 22	160.98000 +4.96	161.10	154.68	154.68	386,284
28 Jan 22	156.02000 +6.72	156.17	149.00	149.00	375,309
27 Jan 22	149.30000 +1.29	153.08	147.97	149.38	294,105
26 Jan 22	148.00999 -1.54	152.91	146.41	152.26	296,993
25 Jan 22	149.55000 +0.23	151.22	142.97	147.28	475,918
24 Jan 22	149.32001 -2.08	149.74	142.20	148.03	520,261
21 Jan 22	151.39999 -2.24	157.36	150.86	152.97	413,818
20 Jan 22	153.64000 -1.74	160.75	153.49	154.69	618,190
19 Jan 22	155.38000 +0.53	158.25	153.71	154.63	583,520
18 Jan 22	154.85001 -2.37	156.49	154.11	155.62	386,586
14 Jan 22	157.22000 +1.94	158.24	152.78	153.71	355,613
13 Jan 22	155.28000 -1.03	160.63	155.01	157.09	353,341
12 Jan 22	156.31000 -0.12	158.30	155.18	156.57	268,198
11 Jan 22	156.42999 +4.94	157.00	150.06	151.58	532,321
10 Jan 22	151.49001 -3.60	156.61	147.25	155.84	383,094
07 Jan 22	155.09000 +3.55	156.45	150.28	150.28	330,306
06 Jan 22	151.53999 +0.33	153.29	149.61	151.71	409,776
05 Jan 22	151.21001 +1.55	155.64	149.01	150.48	784,142
04 Jan 22	149.66000 +6.06	152.00	147.78	150.15	638,849
03 Jan 22	143.60001 +3.21	144.63	139.11	139.65	292,860
31 Dec 21	140.39000 -1.05	143.46	140.39	141.80	351,006
30 Dec 21	141.44000 +1.32	143.71	140.12	140.96	283,496
29 Dec 21	140.12000 +3.01	140.53	137.09	137.09	467,107
28 Dec 21	137.11000 +0.32	140.46	136.39	136.39	355,738
27 Dec 21	136.78999 -0.83	138.31	134.41	137.17	232,843
23 Dec 21	137.62000 +1.13	138.37	135.91	136.10	220,936
22 Dec 21	136.49001 +5.05	136.68	131.05	131.38	380,381
21 Dec 21	131.44000 +5.31	132.46	128.00	128.23	404,184
20 Dec 21	126.13000 -2.53	126.65	123.54	125.55	464,329
17 Dec 21	128.66000 +1.79	129.98	123.99	126.52	725,055
16 Dec 21	126.87000 -0.82	131.53	126.32	129.17	377,210
15 Dec 21	127.69000 +1.71	128.39	123.01	125.81	466,626
14 Dec 21	125.98000 -4.38	133.04	125.76	129.34	899,072
13 Dec 21	130.36000 -1.55	132.08	128.69	130.90	278,309
10 Dec 21	131.91000 -0.51	134.47	130.53	133.50	243,952
09 Dec 21	132.42000 -2.06	135.00	130.70	133.31	313,191
08 Dec 21	134.48000 +1.97	135.15	132.18	133.64	909,679
07 Dec 21	132.50999 +2.14	137.16	131.35	132.09	1,009,908
06 Dec 21	130.37000 +4.93	132.93	126.39	128.12	825,788
03 Dec 21	125.44000 -3.74	129.85	124.05	129.85	466,502
02 Dec 21	129.17999 +5.50	129.67	124.05	124.85	602,216
01 Dec 21	123.68000 -2.74	132.10	123.58	130.95	417,095
30 Nov 21	126.42000 -4.04	131.79	125.15	129.09	747,665
29 Nov 21	130.46001 -1.47	133.99	129.76	133.99	581,429
26 Nov 21	131.92999 -5.18	132.32	126.80	130.99	688,370
24 Nov 21	137.11000 +2.86	138.18	132.39	133.04	479,531
23 Nov 21	134.25000 +0.93	135.11	131.88	133.93	666,752
22 Nov 21	133.32001 -2.82	137.32	132.96	136.46	741,410
19 Nov 21	136.14000 -1.98	137.55	135.42	136.33	486,976
18 Nov 21	138.12000 -3.01	142.12	137.71	141.80	317,151
17 Nov 21	141.13000 -4.27	144.36	139.33	142.93	470,573
16 Nov 21	145.39999 -4.06	149.21	145.14	148.42	700,633
15 Nov 21	149.46001 -0.99	151.66	148.42	151.21	508,542
12 Nov 21	150.45000 +0.44	151.11	150.00	150.01	159,258
11 Nov 21	150.00999 -1.12	153.05	149.11	151.49	213,532
10 Nov 21	151.13000 -0.77	155.63	150.52	151.56	300,421
09 Nov 21	151.89999 -4.49	157.37	149.61	155.32	467,437
08 Nov 21	156.39000 +0.44	158.36	154.42	156.24	524,371
05 Nov 21	155.95000 +3.93	158.15	154.52	154.76	648,034
04 Nov 21	152.02000 +2.94	157.00	150.64	150.70	673,320
03 Nov 21	149.08000 +5.25	150.74	142.82	142.82	679,802
02 Nov 21	143.83000 -9.86	154.00	142.52	152.53	886,216
01 Nov 21	153.69000 +3.99	155.68	148.86	149.28	805,488
29 Oct 21	149.70000 -11.14	161.01	149.02	161.00	947,300
28 Oct 21	160.84000 -23.33	187.38	159.01	185.99	1,334,411
27 Oct 21	184.17000 -8.20	193.54	183.82	191.08	397,458
26 Oct 21	192.37000 -3.89	197.70	192.23	197.70	157,421
25 Oct 21	196.25999 +1.54	197.44	194.36	195.62	175,200
22 Oct 21	194.72000 +1.35	195.74	192.49	193.01	175,113
21 Oct 21	193.37000 +0.72	193.91	191.30	191.74	137,167
20 Oct 21	192.64999 -1.75	194.44	191.63	194.44	268,906
19 Oct 21	194.39999 +3.46	194.99	191.21	192.88	294,246
18 Oct 21	190.94000 -1.98	193.36	190.78	192.58	332,224
15 Oct 21	192.92000 +2.51	195.23	191.70	192.19	232,461
14 Oct 21	190.41000 +5.73	190.71	185.95	186.45	308,351
13 Oct 21	184.67999 +6.50	184.88	181.04	183.01	393,812
12 Oct 21	178.17999 +2.03	179.40	175.36	175.67	141,571
11 Oct 21	176.14999 -4.56	182.80	175.44	180.77	215,330
08 Oct 21	180.71001 -1.53	183.31	180.01	182.58	123,203
07 Oct 21	182.24001 +3.72	183.14	179.71	180.43	144,387
06 Oct 21	178.52000 -2.02	179.28	175.56	177.66	305,764
05 Oct 21	180.53999 -0.36	181.68	177.20	181.26	381,695
04 Oct 21	180.89999 -1.39	183.65	177.47	181.88	366,385
01 Oct 21	182.28999 +6.15	183.13	177.55	177.58	476,182
30 Sep 21	176.14000 +1.01	178.60	173.40	176.41	481,638
29 Sep 21	175.13000 -4.31	179.36	172.39	178.72	375,535
28 Sep 21	179.44000 -0.32	182.02	177.97	179.20	560,763
27 Sep 21	179.75999 +8.50	180.61	172.20	172.77	513,004
24 Sep 21	171.25999 -1.74	174.22	170.66	172.29	276,434
23 Sep 21	173.00000 +5.16	174.46	168.99	169.65	232,653
22 Sep 21	167.84000 +3.61	168.54	164.70	165.00	291,797
21 Sep 21	164.23000 -1.74	167.84	163.87	167.54	229,421
20 Sep 21	165.97000 -2.91	166.53	164.17	165.00	331,958
17 Sep 21	168.88000 -2.15	170.66	168.01	170.04	659,603
16 Sep 21	171.03000 -0.54	172.36	169.18	171.87	236,179
15 Sep 21	171.57001 +0.44	172.62	169.06	170.00	279,071
14 Sep 21	171.13000 -4.09	176.50	171.09	176.50	278,529
13 Sep 21	175.22000 +4.40	175.31	171.40	172.48	184,509
10 Sep 21	170.82001 -2.96	174.93	170.77	174.93	238,119
09 Sep 21	173.78000 -2.06	176.99	173.60	175.51	203,131
08 Sep 21	175.84000 +3.09	176.65	170.82	173.09	286,387
07 Sep 21	172.75000 -2.99	176.20	171.86	175.00	373,898
03 Sep 21	175.74001 -2.36	179.20	175.26	177.61	331,702
02 Sep 21	178.10001 -4.63	182.67	178.00	182.67	326,043
01 Sep 21	182.73000 -0.84	183.94	180.79	183.94	205,968
31 Aug 21	183.57001 +0.59	185.27	181.79	182.42	299,943
30 Aug 21	182.98000 -1.20	184.53	180.75	184.53	215,629
27 Aug 21	184.17999 +4.18	186.96	181.68	183.79	299,378
26 Aug 21	180.00000 -2.54	183.37	179.74	181.86	308,405
25 Aug 21	182.53999 +2.93	183.00	179.30	179.96	178,735
24 Aug 21	179.61000 +1.56	180.69	178.07	179.71	227,711
23 Aug 21	178.05000 +3.40	178.40	175.04	176.24	260,880
20 Aug 21	174.64999 +4.97	174.70	169.45	169.45	287,871
19 Aug 21	169.67999 -1.13	171.08	167.69	168.06	285,446
18 Aug 21	170.81000 -2.14	173.44	170.44	171.72	257,365
17 Aug 21	172.95000 -2.36	174.88	171.42	173.91	236,676
16 Aug 21	175.31000 +0.03	175.43	172.78	174.48	134,591
13 Aug 21	175.28000 +0.27	176.09	173.60	175.28	157,508
12 Aug 21	175.00999 +0.47	175.89	173.67	174.54	423,228
11 Aug 21	174.53999 -1.42	176.16	173.31	176.01	336,737
10 Aug 21	175.96001 -0.40	178.24	175.21	176.84	364,411
09 Aug 21	176.36000 -1.90	178.04	174.37	177.34	308,609
06 Aug 21	178.25999 -1.04	181.01	177.40	180.75	510,644
05 Aug 21	179.30000 +1.00	183.37	177.56	178.02	400,834
04 Aug 21	178.30000 -3.97	181.43	176.96	179.36	290,818
03 Aug 21	182.27000 -2.11	185.08	178.49	184.32	387,660
02 Aug 21	184.38000 -5.35	192.04	184.24	190.13	313,208
30 Jul 21	189.73000 -4.88	194.80	188.85	192.05	371,765
29 Jul 21	194.61000 -8.24	208.38	193.31	204.93	589,190
28 Jul 21	202.85001 +0.16	204.28	200.34	203.50	270,680
27 Jul 21	202.69000 +1.78	203.50	198.73	198.73	312,642
26 Jul 21	200.91000 +0.04	202.68	200.19	200.87	187,680
23 Jul 21	200.87000 +4.04	201.92	197.40	198.00	180,899
22 Jul 21	196.83000 +0.41	197.46	193.79	195.99	165,742
21 Jul 21	196.42000 +5.13	197.17	192.23	193.04	227,936
20 Jul 21	191.28999 +7.71	193.80	183.77	184.56	407,050
19 Jul 21	183.58000 -9.32	189.97	182.65	189.25	432,121
16 Jul 21	192.89999 -0.06	196.23	192.20	195.95	250,098
15 Jul 21	192.96001 -1.70	194.18	191.48	192.73	194,180
14 Jul 21	194.66000 +2.61	196.14	193.54	193.92	153,764
13 Jul 21	192.05000 -4.93	197.07	191.73	196.26	292,268
12 Jul 21	196.98000 +1.03	197.37	193.17	194.67	216,685
09 Jul 21	195.95000 +4.08	196.80	193.70	194.83	164,026
08 Jul 21	191.87000 -5.85	195.10	190.92	194.07	304,891
07 Jul 21	197.72000 +0.36	198.92	193.93	197.29	260,471
06 Jul 21	197.36000 -2.49	200.41	194.86	200.00	298,062
02 Jul 21	199.85001 +1.59	199.92	197.28	198.87	243,537
01 Jul 21	198.25999 +4.36	198.54	194.67	194.99	386,529
30 Jun 21	193.89999 +1.81	194.76	191.50	192.50	389,863
29 Jun 21	192.09000 -0.74	194.33	190.55	194.13	389,881
28 Jun 21	192.83000 -4.76	197.99	190.63	197.34	823,828
25 Jun 21	197.59000 -0.85	200.40	194.71	198.76	1,257,587
24 Jun 21	198.44000 +0.47	199.94	197.94	199.45	292,155
23 Jun 21	197.97000 +0.12	200.93	197.57	197.57	291,918
22 Jun 21	197.85001 -2.74	200.71	197.10	200.14	294,258
21 Jun 21	200.59000 +4.75	200.71	195.48	196.72	378,767
18 Jun 21	195.84000 -3.52	198.40	195.68	196.26	387,536
17 Jun 21	199.36000 -0.56	200.99	196.74	199.34	253,205
16 Jun 21	199.92000 -1.01	201.90	198.35	200.46	268,724
15 Jun 21	200.92999 -0.92	202.16	200.05	201.07	163,037
14 Jun 21	201.85001 -3.82	206.90	201.33	205.81	276,079
11 Jun 21	205.67000 +3.85	205.79	201.31	202.24	166,974
10 Jun 21	201.82001 -0.03	202.59	197.79	202.54	224,494
09 Jun 21	201.85001 -0.78	204.73	201.66	202.61	185,885
08 Jun 21	202.63000 +1.43	203.40	199.99	199.99	233,136
07 Jun 21	201.20000 -2.81	204.69	200.94	204.16	281,649
04 Jun 21	204.00999 +2.14	205.93	202.60	204.72	355,541
03 Jun 21	201.87000 -0.80	203.71	197.63	200.70	591,811
02 Jun 21	202.67000 -1.34	205.35	202.46	204.15	736,616
01 Jun 21	204.00999 +8.10	204.25	196.08	197.78	526,881
28 May 21	195.91000 +3.41	196.11	191.50	194.11	532,102
27 May 21	192.50000 -0.22	195.15	192.10	193.42	219,533
26 May 21	192.72000 +0.35	194.94	192.00	193.52	284,847
25 May 21	192.37000 -1.01	194.69	190.71	193.98	296,509
24 May 21	193.38000 +1.96	194.99	192.46	193.59	341,695
21 May 21	191.42000 +1.77	193.55	190.69	191.49	275,089
20 May 21	189.64999 +1.76	190.06	185.72	188.68	375,415
19 May 21	187.89000 -1.91	187.92	184.04	186.55	306,510
18 May 21	189.80000 +1.93	191.79	186.58	188.68	335,787
17 May 21	187.87000 -3.76	191.25	185.81	189.68	369,912
14 May 21	191.63000 +3.64	192.47	189.96	190.14	479,374
13 May 21	187.99001 +0.23	191.45	184.50	188.70	369,764
12 May 21	187.75999 -3.88	191.93	187.57	190.50	409,799
11 May 21	191.64000 -4.68	195.85	188.32	192.44	497,526
10 May 21	196.32001 -0.08	199.09	195.05	196.81	401,092
07 May 21	196.39999 -2.26	199.96	195.00	199.15	549,551
06 May 21	198.66000 -1.83	200.79	193.63	200.60	383,386
05 May 21	200.49001 -3.78	206.74	199.98	205.72	360,700
04 May 21	204.27000 +0.75	205.49	198.77	202.73	438,984
03 May 21	203.52000 -1.69	208.37	203.51	206.84	467,899
30 Apr 21	205.21001 -7.02	210.33	203.62	210.28	674,468
29 Apr 21	212.23000 -14.50	219.09	208.00	218.00	785,659
28 Apr 21	226.73000 +0.90	229.89	225.82	226.95	441,531
27 Apr 21	225.83000 -2.30	228.55	225.00	227.67	251,488
26 Apr 21	228.13000 +0.90	229.90	227.18	227.45	192,569
23 Apr 21	227.23000 +2.50	229.00	224.87	225.85	240,542
22 Apr 21	224.73000 +0.66	227.64	223.07	223.41	164,675
21 Apr 21	224.07001 +3.57	227.58	218.95	221.10	287,951
20 Apr 21	220.50000 -5.84	226.61	218.35	224.86	310,449
19 Apr 21	226.34000 -2.68	230.14	224.32	227.93	222,941
16 Apr 21	229.02000 +1.01	230.00	227.86	229.66	331,685
15 Apr 21	228.00999 +2.01	232.07	226.79	229.32	310,253
14 Apr 21	226.00000 +5.03	228.81	221.55	221.55	543,613
13 Apr 21	220.97000 -1.94	223.89	217.67	221.02	413,267
12 Apr 21	222.91000 +3.60	224.93	221.00	224.46	531,323
09 Apr 21	219.31000 +2.30	220.04	215.24	216.56	126,916
08 Apr 21	217.00999 +1.75	217.79	213.06	216.90	634,607
07 Apr 21	215.25999 -3.67	220.92	214.43	218.16	228,580
06 Apr 21	218.92999 +3.76	219.89	213.20	213.46	281,894
05 Apr 21	215.17000 -1.27	219.74	212.80	215.79	289,873
01 Apr 21	216.44000 +7.22	217.12	211.97	211.97	282,153
31 Mar 21	209.22000 -3.71	213.91	208.57	213.16	404,268
30 Mar 21	212.92999 -2.94	217.82	212.14	215.18	220,908
29 Mar 21	215.87000 -3.82	218.63	207.23	208.47	346,433
26 Mar 21	219.69000 +6.72	220.66	214.21	215.90	402,530
25 Mar 21	212.97000 +3.19	214.46	204.38	207.79	275,824
24 Mar 21	209.78000 +3.32	215.58	208.51	209.14	311,527
23 Mar 21	206.46001 -7.04	213.07	205.87	212.02	355,571
22 Mar 21	213.50000 -1.75	216.45	212.38	214.06	203,742
19 Mar 21	215.25000 -4.41	220.35	214.41	217.35	441,787
18 Mar 21	219.66000 -8.78	229.20	218.24	226.73	424,771
17 Mar 21	228.44000 +7.11	229.40	219.26	221.79	337,619
16 Mar 21	221.33000 -4.69	226.73	218.84	226.70	227,197
15 Mar 21	226.02000 +4.94	226.72	221.87	223.02	263,458
12 Mar 21	221.08000 +2.76	221.90	217.33	218.59	284,892
11 Mar 21	218.32001 +5.35	220.62	215.25	215.55	349,968
10 Mar 21	212.97000 +0.24	216.95	209.52	214.19	314,743
09 Mar 21	212.73000 -3.60	221.54	212.65	217.06	402,838
08 Mar 21	216.33000 +2.36	224.31	215.12	217.57	466,423
05 Mar 21	213.97000 +4.48	214.99	201.16	212.44	791,876
04 Mar 21	209.49001 -5.90	216.40	205.40	215.08	720,618
03 Mar 21	215.39000 +0.37	218.69	212.98	214.67	661,835
02 Mar 21	215.02000 +1.01	217.01	210.44	214.03	385,501
01 Mar 21	214.00999 +5.66	218.21	209.65	210.00	550,646
26 Feb 21	208.35001 -9.60	219.59	205.00	216.31	869,992
25 Feb 21	217.95000 -12.05	229.13	215.30	225.13	508,523
24 Feb 21	230.00000 +0.08	234.64	215.49	227.32	702,067
23 Feb 21	229.92000 +3.10	230.40	219.80	225.96	386,252
22 Feb 21	226.82001 +5.63	229.36	218.03	218.90	258,148
19 Feb 21	221.19000 +2.38	222.24	218.63	220.59	143,504
18 Feb 21	218.81000 -5.86	224.77	217.21	222.27	363,157
17 Feb 21	224.67000 +1.11	227.20	221.20	221.20	211,838
16 Feb 21	223.56000 +2.16	229.73	221.64	223.00	395,002
12 Feb 21	221.39999 +2.04	221.64	218.93	219.41	219,492
11 Feb 21	219.36000 +4.86	222.25	216.30	216.30	363,205
10 Feb 21	214.50000 +6.19	215.28	208.80	208.80	365,107
09 Feb 21	208.31000 +0.62	209.64	203.79	206.71	181,708
08 Feb 21	207.69000 +8.71	207.75	198.56	200.82	295,563
05 Feb 21	198.98000 -1.06	205.37	197.72	203.99	226,430
04 Feb 21	200.03999 +4.92	202.69	195.77	199.04	289,281
03 Feb 21	195.12000 -1.36	197.64	193.76	195.68	224,648
02 Feb 21	196.48000 +0.74	200.26	195.74	199.51	242,029
01 Feb 21	195.74001 +7.14	196.31	190.15	191.67	242,260
29 Jan 21	188.60001 -7.61	196.53	187.43	196.53	394,641
28 Jan 21	196.21001 +8.99	198.00	189.49	190.28	335,374
27 Jan 21	187.22000 -6.33	191.35	185.02	189.37	356,167
26 Jan 21	193.55000 -3.88	200.89	193.07	200.52	275,004
25 Jan 21	197.42999 -4.32	202.93	192.53	201.58	342,665
22 Jan 21	201.75000 -1.17	203.20	200.75	200.75	201,078
21 Jan 21	202.92000 -2.70	206.37	202.67	205.96	156,903
20 Jan 21	205.62000 +3.38	207.29	203.08	203.78	224,000
19 Jan 21	202.24001 +1.34	206.31	200.74	203.86	281,951
15 Jan 21	200.89999 -11.18	211.69	200.81	209.45	328,144
14 Jan 21	212.08000 +0.20	215.60	210.73	213.78	320,412
13 Jan 21	211.88000 +2.16	213.50	208.70	210.44	191,613
12 Jan 21	209.72000 +1.03	211.49	207.68	209.48	340,683
11 Jan 21	208.69000 -3.33	209.46	204.69	205.83	425,110
08 Jan 21	212.02000 -0.55	214.05	210.20	213.24	231,481
07 Jan 21	212.57001 +1.07	217.98	211.92	213.80	265,541
06 Jan 21	211.50000 +9.20	213.26	198.99	198.99	469,284
05 Jan 21	202.30000 +5.09	205.39	197.92	197.92	341,875
04 Jan 21	197.21001 -6.32	204.68	193.48	204.68	265,096
31 Dec 20	203.53000 +2.40	205.45	199.63	201.63	208,088
30 Dec 20	201.13000 +1.05	203.96	200.45	200.45	160,359
29 Dec 20	200.08000 -1.32	203.80	199.30	203.54	184,598
28 Dec 20	201.39999 -2.11	204.94	200.46	204.94	152,620
24 Dec 20	203.50999 +0.40	204.00	200.39	203.98	61,159
23 Dec 20	203.11000 +3.17	204.03	200.07	200.73	141,284
22 Dec 20	199.94000 +0.17	202.99	197.93	201.00	214,386
21 Dec 20	199.77000 -4.83	200.08	194.37	197.90	372,395
18 Dec 20	204.60001 -0.16	206.31	202.40	206.31	939,033
17 Dec 20	204.75999 +1.24	206.66	202.24	205.19	288,284
16 Dec 20	203.52000 -0.81	208.99	202.16	205.80	423,244
15 Dec 20	204.33000 +19.40	204.35	188.98	190.32	881,946
14 Dec 20	184.92999 -2.82	192.43	184.27	190.90	520,211
11 Dec 20	187.75000 -2.20	189.21	185.43	187.46	236,682
10 Dec 20	189.95000 +0.22	192.26	186.66	187.48	414,596
09 Dec 20	189.73000 -1.16	193.80	188.80	193.28	402,517
08 Dec 20	190.89000 -0.43	193.90	189.83	190.10	375,449
07 Dec 20	191.32001 -0.17	192.57	189.40	190.00	491,299
04 Dec 20	191.49001 +10.49	192.74	181.74	182.68	426,495
03 Dec 20	181.00000 -0.54	184.86	178.90	179.85	270,081
02 Dec 20	181.53999 +2.42	181.77	175.56	176.88	231,742
01 Dec 20	179.12000 +5.88	183.54	175.69	175.69	435,764
30 Nov 20	173.24001 -8.28	179.40	172.89	179.25	297,487
27 Nov 20	181.52000 +0.98	181.71	178.95	181.00	103,051
25 Nov 20	180.53999 -4.16	183.54	178.62	183.12	313,563
24 Nov 20	184.70000 +3.63	189.68	183.86	184.72	568,038
23 Nov 20	181.07001 +9.36	181.95	172.41	173.96	399,399
20 Nov 20	171.71001 -3.27	174.44	169.59	174.15	309,353
19 Nov 20	174.98000 -0.67	177.80	172.96	175.00	304,228
18 Nov 20	175.64999 -4.37	180.37	175.50	179.63	399,024
17 Nov 20	180.02000 +6.56	180.38	170.37	170.94	787,580
16 Nov 20	173.46001 +6.59	175.48	169.30	172.01	489,115
13 Nov 20	166.87000 +7.36	167.46	160.75	160.80	357,378
12 Nov 20	159.50999 -6.59	164.64	157.89	163.89	435,267
11 Nov 20	166.10001 -12.39	177.59	163.23	177.58	906,001
10 Nov 20	178.49001 +7.28	178.92	168.18	170.26	932,292
09 Nov 20	171.21001 +34.03	172.05	145.50	150.00	1,713,035
06 Nov 20	137.17999 -3.79	142.07	136.04	141.52	346,391
05 Nov 20	140.97000 +0.96	143.04	140.30	141.95	266,579
04 Nov 20	140.00999 +6.35	141.84	134.38	134.53	422,005
03 Nov 20	133.66000 +5.65	134.35	129.79	130.00	385,630
02 Nov 20	128.00999 +1.46	129.97	125.75	128.49	355,977
30 Oct 20	126.55000 +0.55	126.85	122.64	124.11	517,075
29 Oct 20	126.00000 -7.58	130.27	124.00	128.75	1,064,877
28 Oct 20	133.58000 -4.67	136.38	131.30	135.00	749,085
27 Oct 20	138.25000 -1.79	142.22	137.82	140.39	385,406
26 Oct 20	140.03999 -6.45	144.48	138.35	144.48	444,488
23 Oct 20	146.49001 -1.78	150.04	145.79	149.99	386,169
22 Oct 20	148.27000 +4.44	148.93	143.18	144.81	451,831
21 Oct 20	143.83000 -1.70	146.02	142.72	145.09	275,427
20 Oct 20	145.53000 -1.62	151.16	145.46	148.78	249,947
19 Oct 20	147.14999 -2.68	152.24	146.64	150.22	482,135
16 Oct 20	149.83000 +0.48	151.31	148.23	150.30	194,234
15 Oct 20	149.35001 -0.05	149.64	145.33	146.02	275,022
14 Oct 20	149.39999 -2.84	153.46	146.71	152.01	422,672
13 Oct 20	152.24001 -3.91	156.00	151.36	154.94	405,394
12 Oct 20	156.14999 +5.94	170.00	155.90	170.00	1,501,337
09 Oct 20	150.21001 +3.21	152.55	148.07	148.77	447,846
08 Oct 20	147.00000 +2.07	148.96	145.99	146.88	321,377
07 Oct 20	144.92999 -0.51	148.87	144.93	147.70	252,070
06 Oct 20	145.44000 -1.76	151.11	145.06	148.07	334,328
05 Oct 20	147.20000 +4.62	148.15	144.67	144.67	381,449
02 Oct 20	142.58000 +2.33	142.88	136.12	136.38	382,478
01 Oct 20	140.25000 +1.28	142.84	137.58	139.59	431,500
30 Sep 20	138.97000 -2.27	144.24	137.05	140.65	576,139
29 Sep 20	141.24001 -2.54	143.15	140.70	142.95	500,578
28 Sep 20	143.78000 +3.65	145.25	142.59	143.24	756,868
25 Sep 20	140.13000 +2.29	140.74	136.32	136.93	444,921
24 Sep 20	137.84000 -2.90	140.02	136.56	139.76	271,229
23 Sep 20	140.74001 -0.47	144.09	140.60	141.18	581,477
22 Sep 20	141.21001 +2.70	141.46	138.88	139.88	511,156
21 Sep 20	138.50999 -5.41	139.99	135.21	138.75	538,152
18 Sep 20	143.92000 -0.51	145.37	142.45	144.76	678,623
17 Sep 20	144.42999 -0.43	144.47	140.39	142.72	585,048
16 Sep 20	144.86000 -1.45	149.00	144.52	147.82	452,525
15 Sep 20	146.31000 -0.42	149.38	145.96	148.09	329,699
14 Sep 20	146.73000 -0.44	150.31	146.24	149.07	248,971
11 Sep 20	147.17000 -4.01	151.94	145.39	151.94	371,457
10 Sep 20	151.17999 -2.65	157.99	150.54	155.00	248,470
09 Sep 20	153.83000 +0.59	155.49	151.68	155.20	238,484
08 Sep 20	153.24001 -6.22	157.93	152.92	155.75	340,998
04 Sep 20	159.46001 -5.20	166.73	155.78	165.36	314,869
03 Sep 20	164.66000 -3.67	169.76	163.33	167.61	378,513
02 Sep 20	168.33000 +4.87	169.04	161.01	163.93	342,934
01 Sep 20	163.46001 +3.75	163.91	158.13	159.10	279,107
31 Aug 20	159.71001 -4.33	163.80	159.70	163.80	286,309
28 Aug 20	164.03999 +1.77	164.62	162.08	162.40	180,265
27 Aug 20	162.27000 +4.27	164.79	158.85	159.31	299,117
26 Aug 20	158.00000 -0.65	158.95	156.29	158.72	208,115
25 Aug 20	158.64999 -1.53	161.88	156.90	161.01	282,926
24 Aug 20	160.17999 +7.99	160.46	153.11	153.55	490,387
21 Aug 20	152.19000 -1.86	154.38	151.43	154.00	347,041
20 Aug 20	154.05000 -3.79	157.71	153.79	156.11	280,079
19 Aug 20	157.84000 +0.54	159.84	157.03	157.26	222,782
18 Aug 20	157.30000 -4.35	162.74	157.03	162.05	320,437
17 Aug 20	161.64999 +0.26	164.08	160.87	162.68	285,980
14 Aug 20	161.39000 -0.52	163.00	160.51	161.19	235,503
13 Aug 20	161.91000 -2.23	165.54	161.12	163.37	332,420
12 Aug 20	164.14000 -1.37	168.04	162.32	167.67	345,177
11 Aug 20	165.50999 +2.51	171.90	164.97	164.97	418,807
10 Aug 20	163.00000 +0.19	164.80	162.18	162.90	223,733
07 Aug 20	162.81000 -5.74	166.16	159.38	166.01	404,892
06 Aug 20	168.55000 +2.77	169.32	164.31	166.23	326,358
05 Aug 20	165.78000 +4.70	167.12	161.35	163.04	304,043
04 Aug 20	161.08000 +1.99	162.88	158.17	158.59	197,721
03 Aug 20	159.09000 +0.72	159.58	151.56	155.89	450,130
31 Jul 20	158.37000 -1.66	160.01	155.13	160.01	411,689
30 Jul 20	160.03000 -10.24	162.39	152.60	160.00	963,872
29 Jul 20	170.27000 +7.48	171.70	163.19	164.03	582,062
28 Jul 20	162.78999 -0.52	165.66	162.45	163.00	285,621
27 Jul 20	163.31000 +1.71	164.07	159.70	161.50	281,038
24 Jul 20	161.60001 -3.35	165.66	160.92	163.99	283,362
23 Jul 20	164.95000 -1.02	167.62	162.94	164.90	328,490
22 Jul 20	165.97000 +1.31	167.75	163.57	163.83	271,931
21 Jul 20	164.66000 +2.17	165.78	163.25	163.84	265,972
20 Jul 20	162.49001 -1.12	163.65	160.64	163.29	247,554
17 Jul 20	163.61000 +0.01	164.44	160.87	164.44	379,100
16 Jul 20	163.60001 -2.05	165.86	161.08	163.32	332,300
15 Jul 20	165.64999 +13.10	166.13	156.01	157.15	616,000
14 Jul 20	152.55000 -0.27	152.78	147.56	152.03	438,700
13 Jul 20	152.82001 -1.55	157.07	151.72	155.92	593,100
10 Jul 20	154.37000 -0.23	155.64	152.26	153.88	432,200
09 Jul 20	154.60001 -3.46	158.88	152.13	158.50	585,400
08 Jul 20	158.06000 +1.35	160.91	155.65	157.81	462,700
07 Jul 20	156.71001 -4.31	162.09	156.62	160.38	383,200
06 Jul 20	161.02000 +1.17	165.13	160.19	163.74	379,400
02 Jul 20	159.85001 -2.98	168.22	159.63	166.24	411,700
01 Jul 20	162.83000 -2.18	169.25	162.59	165.33	544,700
30 Jun 20	165.00999 +2.35	165.33	158.78	161.45	666,600
29 Jun 20	162.66000 +7.15	166.03	155.62	157.63	696,500
26 Jun 20	155.50999 -5.63	160.67	153.38	160.02	1,481,316
25 Jun 20	161.14000 +1.00	162.00	156.49	160.87	965,462
24 Jun 20	160.14000 -13.01	172.25	159.26	171.82	1,325,957
23 Jun 20	173.14999 +1.79	176.32	172.18	174.65	874,216
22 Jun 20	171.36000 -1.31	175.99	170.40	175.23	898,597
19 Jun 20	172.67000 +1.14	181.85	171.50	177.47	1,907,866
18 Jun 20	171.53000 +10.26	180.54	159.02	159.23	2,609,596
17 Jun 20	161.27000 -6.41	169.41	160.81	168.04	302,967
16 Jun 20	167.67999 +7.50	172.80	162.51	170.33	503,489
15 Jun 20	160.17999 +1.38	161.30	150.67	151.03	286,655
12 Jun 20	158.80000 +5.72	163.81	153.30	163.31	302,644
11 Jun 20	153.08000 -15.59	160.00	153.04	156.01	387,621
10 Jun 20	168.67000 -4.08	172.24	163.51	171.76	383,964
09 Jun 20	172.75000 -7.74	179.26	172.65	175.80	423,945
08 Jun 20	180.49001 +4.28	184.96	177.53	179.32	471,134
05 Jun 20	176.21001 +13.76	184.46	172.62	174.18	503,760
04 Jun 20	162.45000 -4.83	168.82	160.28	165.04	448,110
03 Jun 20	167.28000 +10.28	168.60	157.89	160.10	481,042
02 Jun 20	157.00000 +4.66	157.32	152.06	154.40	376,106
01 Jun 20	152.34000 +4.26	154.74	147.01	147.99	378,706
29 May 20	148.08000 -0.41	149.48	144.96	146.61	452,202
28 May 20	148.49001 -3.50	157.19	146.78	157.19	636,034
27 May 20	151.99001 +1.68	159.60	146.52	155.49	550,195
26 May 20	150.31000 +11.58	152.79	145.50	147.19	576,204
22 May 20	138.73000 +0.22	139.34	136.01	138.51	286,985
21 May 20	138.50999 +1.32	140.90	135.04	136.04	928,500
20 May 20	137.19000 +4.51	138.49	134.23	135.92	415,663
19 May 20	132.67999 -2.70	139.20	132.18	134.28	326,266
18 May 20	135.38000 +14.88	136.52	126.53	128.99	525,676
15 May 20	120.50000 -2.51	124.67	119.52	120.17	338,099
14 May 20	123.01000 +6.92	125.50	110.38	113.44	558,403
13 May 20	116.09000 -9.95	125.68	114.11	123.99	371,634
12 May 20	126.04000 -5.87	134.61	125.71	133.25	357,183
11 May 20	131.91000 -1.70	133.16	129.13	131.00	539,212
08 May 20	133.61000 -4.28	141.92	131.33	140.28	756,588
07 May 20	137.89000 +7.74	143.64	132.99	134.30	701,699
06 May 20	130.14999 +2.14	132.41	125.94	130.63	525,562
05 May 20	128.00999 +2.18	132.53	127.19	129.16	397,776
04 May 20	125.83000 -1.37	125.97	121.99	124.86	483,168
01 May 20	127.20000 -5.12	127.91	123.99	126.87	531,712
30 Apr 20	132.32001 -5.25	135.41	129.34	135.41	624,966
29 Apr 20	137.57001 +15.02	139.01	129.83	130.00	841,121
28 Apr 20	122.55000 +3.64	125.52	119.07	122.54	484,675
27 Apr 20	118.91000 +8.81	119.78	110.01	110.10	499,618
24 Apr 20	110.10000 +4.04	110.85	103.68	107.48	349,316
23 Apr 20	106.06000 +0.51	109.77	105.21	106.88	385,457
22 Apr 20	105.55000 +3.12	107.93	102.74	105.89	281,402
21 Apr 20	102.43000 -7.38	106.76	100.53	105.20	544,420
20 Apr 20	109.81000 -4.88	115.19	106.50	109.60	580,121
17 Apr 20	114.69000 +7.97	115.39	110.48	112.80	473,045
16 Apr 20	106.72000 -2.02	110.99	102.54	110.09	454,065
15 Apr 20	108.74000 -3.74	109.00	104.18	106.51	418,719
14 Apr 20	112.48000 -2.93	119.82	111.36	118.59	696,506
13 Apr 20	115.41000 -7.57	122.15	113.37	122.15	539,554
09 Apr 20	122.98000 +6.35	129.94	119.36	122.00	1,193,988
08 Apr 20	116.63000 +11.70	117.93	105.97	108.91	571,243
07 Apr 20	104.93000 +2.22	113.80	103.92	112.24	866,609
06 Apr 20	102.71000 +8.88	104.97	98.51	98.51	843,610
03 Apr 20	93.83000 -1.49	102.68	89.44	97.22	859,062
02 Apr 20	95.32000 +2.15	102.05	91.72	92.58	1,045,964
01 Apr 20	93.17000 -11.38	100.62	90.46	99.76	868,863
31 Mar 20	104.55000 -4.29	108.97	102.34	108.14	691,752
30 Mar 20	108.84000 +0.06	112.33	102.64	107.66	718,441
27 Mar 20	108.78000 -7.60	114.99	107.55	110.54	651,540
26 Mar 20	116.38000 +1.73	125.10	111.01	116.99	946,240
25 Mar 20	114.65000 +17.72	124.78	97.18	98.83	1,274,319
24 Mar 20	96.93000 +13.70	108.37	89.40	90.93	1,317,205
23 Mar 20	83.23000 -1.64	86.75	71.12	84.56	1,064,623
20 Mar 20	84.87000 -15.55	106.82	84.22	103.26	1,044,025
19 Mar 20	100.42000 +8.65	102.38	83.00	90.10	1,068,944
18 Mar 20	91.77000 -27.09	111.38	89.48	108.87	1,099,305
17 Mar 20	118.86000 +9.20	121.01	100.64	112.22	1,144,216
16 Mar 20	109.66000 -25.64	120.24	107.10	110.03	1,093,763
13 Mar 20	135.30000 +19.44	136.71	120.13	124.85	1,343,651
12 Mar 20	115.86000 -19.96	128.31	110.01	123.45	1,304,531
11 Mar 20	135.82001 -13.57	145.24	133.51	144.63	912,709
10 Mar 20	149.39000 +14.14	153.64	136.68	142.47	1,402,599
09 Mar 20	135.25000 -30.35	148.22	131.21	146.06	1,437,993
06 Mar 20	165.60001 -7.59	170.27	162.56	165.95	753,585
05 Mar 20	173.19000 -9.55	176.60	166.57	176.60	1,024,696
04 Mar 20	182.74001 +0.23	187.92	175.76	186.60	1,241,284
03 Mar 20	182.50999 -10.91	197.69	179.92	192.28	815,633
02 Mar 20	193.42000 +6.18	194.09	182.66	189.53	728,162
28 Feb 20	187.24001 -1.05	188.95	180.70	181.31	895,506
27 Feb 20	188.28999 -11.54	199.38	187.99	194.83	660,694
26 Feb 20	199.83000 -7.51	212.73	199.61	208.38	693,757
25 Feb 20	207.34000 -12.99	220.41	206.42	220.41	706,674
24 Feb 20	220.33000 -11.27	224.18	217.98	220.52	484,025
21 Feb 20	231.60001 -3.53	236.02	229.90	234.53	332,852
20 Feb 20	235.13000 +0.19	236.51	229.95	234.41	330,754
19 Feb 20	234.94000 +5.22	235.64	230.11	231.20	279,586
18 Feb 20	229.72000 -1.94	232.20	223.19	223.19	335,727
14 Feb 20	231.66000 +3.04	232.72	227.03	230.30	481,385
13 Feb 20	228.62000 +8.90	231.71	214.42	218.26	978,734
12 Feb 20	219.72000 +4.45	221.17	215.75	215.75	536,443
11 Feb 20	215.27000 +0.57	216.43	212.09	215.63	353,872
10 Feb 20	214.70000 +2.33	215.17	211.05	211.76	615,197
07 Feb 20	212.37000 -7.17	217.39	210.59	216.09	577,228
06 Feb 20	219.53999 -3.30	223.97	219.23	223.97	317,848
05 Feb 20	222.84000 +4.07	223.73	219.38	221.68	366,068
04 Feb 20	218.77000 +2.52	220.26	216.46	219.78	535,253
03 Feb 20	216.25000 -0.67	219.38	214.85	217.44	572,518
31 Jan 20	216.92000 -7.33	224.73	216.19	222.60	536,719
30 Jan 20	224.25000 -2.37	226.76	221.53	224.29	498,802
29 Jan 20	226.62000 +0.85	228.43	220.91	224.97	403,244
28 Jan 20	225.77000 +2.54	226.95	224.03	224.46	223,164
27 Jan 20	223.23000 -6.77	226.26	221.50	225.00	355,393
24 Jan 20	230.00000 +7.61	234.95	224.98	225.00	654,067
23 Jan 20	222.39000 +0.48	222.91	218.53	221.78	322,854
22 Jan 20	221.91000 -2.59	227.27	220.00	225.43	314,616
21 Jan 20	224.50000 -1.39	226.42	223.38	225.24	291,997
17 Jan 20	225.89000 +1.43	226.18	224.33	225.45	169,746
16 Jan 20	224.46001 +3.48	224.63	222.16	222.29	155,015
15 Jan 20	220.98000 +1.06	222.69	219.60	220.10	245,167
14 Jan 20	219.92000 -0.24	221.60	219.01	220.23	254,308
13 Jan 20	220.16000 +2.73	221.00	217.06	218.53	172,909
10 Jan 20	217.42999 -0.03	218.49	216.00	218.12	234,953
09 Jan 20	217.46001 +4.35	217.60	214.15	215.10	191,917
08 Jan 20	213.11000 -1.13	215.99	212.82	215.13	292,345
07 Jan 20	214.24001 -0.75	216.37	213.66	214.99	312,467
06 Jan 20	214.99001 +1.01	214.99	211.73	212.03	275,396
03 Jan 20	213.98000 +0.24	214.80	210.87	211.68	302,169
02 Jan 20	213.74001 +4.28	213.76	210.99	210.99	260,495
31 Dec 19	209.46001 +1.14	209.75	207.31	207.67	182,847
30 Dec 19	208.32001 -1.11	209.44	207.00	209.44	149,807
27 Dec 19	209.42999 +2.52	209.74	206.27	207.62	256,088
26 Dec 19	206.91000 +1.00	207.68	205.34	206.33	125,718
24 Dec 19	205.91000 +0.06	206.95	205.26	206.03	62,946
23 Dec 19	205.85001 -0.36	206.77	204.93	206.77	122,285
20 Dec 19	206.21001 +1.98	207.17	204.19	205.61	317,674
19 Dec 19	204.23000 -1.02	205.35	202.66	205.00	261,786
18 Dec 19	205.25000 -0.17	207.42	204.97	205.42	164,773
17 Dec 19	205.42000 +0.53	206.42	203.76	205.08	179,830
16 Dec 19	204.89000 +1.51	206.61	203.70	204.51	180,924
13 Dec 19	203.38000 +1.80	203.62	199.18	201.08	154,495
12 Dec 19	201.58000 +4.59	202.11	196.26	196.86	277,141
11 Dec 19	196.99001 +0.40	198.07	196.32	196.80	233,603
10 Dec 19	196.59000 -0.78	198.06	196.09	196.95	252,663
09 Dec 19	197.37000 -2.60	199.75	197.00	199.00	165,183
06 Dec 19	199.97000 +2.91	201.56	198.12	198.99	159,534
05 Dec 19	197.06000 -0.56	199.42	196.32	198.14	223,970
04 Dec 19	197.62000 +1.72	199.55	196.82	196.82	230,797
03 Dec 19	195.89999 -2.31	196.43	194.28	195.07	208,508
02 Dec 19	198.21001 -2.92	201.51	198.10	201.00	173,162
29 Nov 19	201.13000 -4.10	204.67	201.02	204.20	114,870
27 Nov 19	205.23000 +0.55	205.41	202.31	204.77	223,306
26 Nov 19	204.67999 +3.10	204.89	201.27	201.27	318,143
25 Nov 19	201.58000 +4.58	201.75	197.51	197.90	256,153
22 Nov 19	197.00000 +0.39	198.40	195.76	197.44	250,679
21 Nov 19	196.61000 -1.83	199.04	196.51	198.13	253,513
20 Nov 19	198.44000 -0.79	200.49	196.18	198.14	297,642
19 Nov 19	199.23000 +0.08	201.99	198.36	199.37	341,224
18 Nov 19	199.14999 -1.40	199.35	197.04	199.29	294,477
15 Nov 19	200.55000 +4.68	200.83	195.95	197.42	269,874
14 Nov 19	195.87000 +0.04	196.77	194.71	195.00	284,563
13 Nov 19	195.83000 -1.64	198.67	195.63	196.19	236,167
12 Nov 19	197.47000 +0.98	199.79	195.91	196.54	353,666
11 Nov 19	196.49001 +0.19	197.35	192.95	194.19	285,249
08 Nov 19	196.30000 +0.07	196.55	192.41	195.02	510,725
07 Nov 19	196.23000 -0.18	199.96	195.85	197.49	332,407
06 Nov 19	196.41000 +1.54	196.96	194.53	194.82	283,315
05 Nov 19	194.87000 -0.82	196.92	193.21	196.09	479,365
04 Nov 19	195.69000 +3.05	195.90	190.08	194.11	453,195
01 Nov 19	192.64000 +3.46	196.76	191.45	191.63	458,228
31 Oct 19	189.17999 -14.69	195.71	186.70	191.01	1,171,192
30 Oct 19	203.87000 +2.33	204.65	199.20	201.57	503,477
29 Oct 19	201.53999 -3.72	206.33	200.65	205.01	509,100
28 Oct 19	205.25999 +1.71	206.91	204.03	204.26	231,663
25 Oct 19	203.55000 +2.56	204.50	200.17	200.48	253,347
24 Oct 19	200.99001 +3.74	201.27	198.08	198.48	653,912
23 Oct 19	197.25000 -0.84	198.36	195.03	197.69	292,135
22 Oct 19	198.09000 -4.99	204.73	197.78	203.61	288,062
21 Oct 19	203.08000 +2.10	204.53	200.92	202.23	250,655
18 Oct 19	200.98000 -6.23	207.31	199.56	207.27	324,628
17 Oct 19	207.21001 -0.79	210.93	207.14	209.68	530,863
16 Oct 19	208.00000 -1.06	209.49	206.81	208.37	263,133
15 Oct 19	209.06000 +3.15	209.85	206.55	206.55	303,761
14 Oct 19	205.91000 -0.18	207.43	205.39	205.69	306,034
11 Oct 19	206.09000 +5.86	207.74	203.47	203.58	221,260
10 Oct 19	200.23000 +4.69	200.33	195.62	195.80	167,213
09 Oct 19	195.53999 +2.77	196.75	192.99	194.91	205,919
08 Oct 19	192.77000 -4.72	197.21	191.90	195.95	197,756
07 Oct 19	197.49001 -2.08	199.64	196.95	198.38	212,884
04 Oct 19	199.57001 +3.73	199.73	196.46	197.15	201,072
03 Oct 19	195.84000 +0.42	197.13	191.10	194.95	349,029
02 Oct 19	195.42000 -4.13	199.28	194.60	197.76	243,505
01 Oct 19	199.55000 -2.52	204.83	199.02	203.52	175,963
30 Sep 19	202.07001 +0.24	203.13	199.77	201.85	209,602
27 Sep 19	201.83000 -1.17	203.74	200.34	203.67	154,096
26 Sep 19	203.00000 -1.36	204.64	202.20	204.10	186,455
25 Sep 19	204.36000 +3.90	205.03	198.73	199.78	211,499
24 Sep 19	200.46001 -1.52	204.02	199.22	203.03	191,904
23 Sep 19	201.98000 -3.52	206.46	201.81	204.00	176,483
20 Sep 19	205.50000 +0.03	207.26	203.65	206.19	333,603
19 Sep 19	205.47000 -2.88	209.85	204.85	208.79	244,979
18 Sep 19	208.35001 -1.62	209.93	205.22	209.93	218,171
17 Sep 19	209.97000 -2.91	212.99	207.18	211.02	273,824
16 Sep 19	212.88000 +7.43	217.57	203.85	204.20	502,991
13 Sep 19	205.45000 +0.02	208.62	203.40	206.28	241,366
12 Sep 19	205.42999 -0.56	209.18	205.16	208.19	175,199
11 Sep 19	205.99001 +2.00	206.10	203.15	204.70	167,679
10 Sep 19	203.99001 -0.04	204.04	199.45	203.44	255,623
09 Sep 19	204.03000 -5.89	214.23	203.17	211.61	253,478
06 Sep 19	209.92000 -3.39	213.25	209.92	213.25	218,351
05 Sep 19	213.31000 +10.70	214.04	206.23	206.23	384,772
04 Sep 19	202.61000 +3.81	202.90	198.93	202.18	164,118
03 Sep 19	198.80000 -5.75	204.10	198.32	202.84	201,459
30 Aug 19	204.55000 +0.86	206.02	202.78	205.20	177,993
29 Aug 19	203.69000 +4.24	204.82	202.36	202.36	143,294
28 Aug 19	199.45000 +1.95	200.19	195.22	197.11	153,711
27 Aug 19	197.50000 -2.42	201.46	197.05	201.46	225,438
26 Aug 19	199.92000 -0.35	202.34	197.76	202.34	172,469
23 Aug 19	200.27000 -6.35	208.23	199.23	205.08	251,043
22 Aug 19	206.62000 -1.62	209.49	204.64	209.49	133,200
21 Aug 19	208.24001 +2.70	209.23	207.23	208.29	253,355
20 Aug 19	205.53999 +2.37	206.14	200.79	202.63	220,999
19 Aug 19	203.17000 +3.69	208.52	203.05	204.48	270,879
16 Aug 19	199.48000 +4.98	200.00	196.05	196.45	164,294
15 Aug 19	194.50000 -1.06	197.49	192.65	196.88	219,255
14 Aug 19	195.56000 -9.44	201.72	194.34	200.78	260,927
13 Aug 19	205.00000 +6.71	205.40	197.76	198.56	338,096
12 Aug 19	198.28999 -2.39	201.09	197.45	199.27	267,033
09 Aug 19	200.67999 +0.32	201.82	198.64	199.99	196,851
08 Aug 19	200.36000 +5.99	201.12	195.68	195.92	415,954
07 Aug 19	194.37000 +1.21	197.50	190.53	190.53	432,506
06 Aug 19	193.16000 +4.31	194.90	191.07	191.07	353,621
05 Aug 19	188.85001 -13.28	197.33	186.13	195.98	679,358
02 Aug 19	202.13000 -0.79	203.80	199.56	201.59	310,820
01 Aug 19	202.92000 -15.15	214.16	202.56	211.53	805,186
31 Jul 19	218.07001 +1.98	221.14	215.41	216.53	455,078
30 Jul 19	216.09000 -2.88	218.39	214.92	217.63	232,092
29 Jul 19	218.97000 +1.69	220.68	216.53	216.81	431,769
26 Jul 19	217.28000 +1.60	217.60	215.21	215.21	261,514
25 Jul 19	215.67999 -3.41	218.87	215.12	218.34	219,286
24 Jul 19	219.09000 -1.93	221.10	218.70	220.12	233,093
23 Jul 19	221.02000 +3.00	221.02	218.21	219.23	201,903
22 Jul 19	218.02000 +1.45	219.75	216.70	217.75	401,245
19 Jul 19	216.57001 -2.83	221.66	216.08	220.85	210,551
18 Jul 19	219.39999 +0.94	219.85	217.66	218.39	275,859
17 Jul 19	218.46001 +0.00	219.76	217.19	218.53	262,882
16 Jul 19	218.46001 +0.38	219.03	217.17	218.41	151,668
15 Jul 19	218.08000 -0.99	220.00	217.49	220.00	150,520
12 Jul 19	219.07001 +2.57	219.19	214.76	217.15	186,170
11 Jul 19	216.50000 +1.19	216.74	214.18	216.50	172,211
10 Jul 19	215.31000 +1.35	218.03	213.29	218.03	362,454
09 Jul 19	213.96001 +4.99	214.13	207.06	207.91	257,449
08 Jul 19	208.97000 -1.27	210.55	207.10	208.74	271,602
05 Jul 19	210.24001 +2.00	210.37	205.83	206.93	150,897
03 Jul 19	208.24001 +0.33	209.19	207.26	207.75	173,222
02 Jul 19	207.91000 -3.73	211.85	207.00	210.89	237,317
01 Jul 19	211.64000 +3.54	212.96	210.15	211.63	332,732
28 Jun 19	208.10001 +4.29	208.27	203.71	204.79	431,630
27 Jun 19	203.81000 +3.78	204.40	200.59	201.29	166,247
26 Jun 19	200.03000 +1.26	202.73	198.54	200.16	324,215
25 Jun 19	198.77000 -4.71	204.62	198.61	203.83	357,613
24 Jun 19	203.48000 -2.84	206.91	203.09	206.29	176,730
21 Jun 19	206.32001 -0.33	208.26	205.69	206.21	233,340
20 Jun 19	206.64999 -0.84	211.30	206.04	210.12	290,652
19 Jun 19	207.49001 +1.40	208.46	205.51	205.95	362,219
18 Jun 19	206.09000 +3.36	208.93	203.56	204.12	314,990
17 Jun 19	202.73000 +0.06	204.82	202.07	203.23	321,342
14 Jun 19	202.67000 -0.39	204.27	202.14	203.72	316,875
13 Jun 19	203.06000 +2.46	204.55	200.74	201.83	173,280
12 Jun 19	200.60001 +0.65	201.93	198.95	199.02	283,538
11 Jun 19	199.95000 +0.77	202.41	197.66	201.57	167,839
10 Jun 19	199.17999 +0.85	201.99	198.86	199.72	263,390
07 Jun 19	198.33000 +4.61	199.32	195.55	196.63	338,418
06 Jun 19	193.72000 +2.58	195.40	184.58	190.20	485,807
05 Jun 19	191.14000 +0.10	200.31	190.41	198.68	596,561
04 Jun 19	191.03999 +5.08	191.11	185.36	188.69	236,069
03 Jun 19	185.96001 -2.98	191.11	185.01	189.22	372,795
31 May 19	188.94000 -3.40	191.69	188.01	189.66	303,261
30 May 19	192.34000 +0.07	194.91	191.53	192.48	250,015
29 May 19	192.27000 -3.70	194.80	191.04	194.29	251,616
28 May 19	195.97000 -1.60	200.03	195.57	198.17	379,981
24 May 19	197.57001 +2.04	199.94	197.07	197.49	267,520
23 May 19	195.53000 -7.65	200.54	194.82	199.78	373,313
22 May 19	203.17999 -1.62	206.64	203.16	204.29	200,416
21 May 19	204.80000 +3.39	206.65	202.94	203.02	265,420
20 May 19	201.41000 -0.50	203.52	198.35	200.31	195,443
17 May 19	201.91000 -0.83	203.10	200.14	200.38	197,762
16 May 19	202.74001 +3.18	204.64	200.30	200.65	306,894
15 May 19	199.56000 -0.23	201.93	195.99	197.65	186,700
14 May 19	199.78999 +1.98	201.70	197.18	198.57	436,180
13 May 19	197.81000 -8.66	202.12	197.06	199.96	398,634
10 May 19	206.47000 +2.56	207.35	202.05	202.68	269,998
09 May 19	203.91000 +0.66	204.60	198.02	200.00	310,970
08 May 19	203.25000 +1.40	204.64	200.65	201.61	276,996
07 May 19	201.85001 -6.61	208.98	200.04	206.68	268,923
06 May 19	208.46001 +0.37	209.80	203.33	203.87	359,985
03 May 19	208.09000 +3.85	208.19	204.83	205.97	279,902
02 May 19	204.24001 -3.73	207.99	199.28	205.02	536,328
01 May 19	207.97000 -2.33	212.13	207.97	210.86	248,837
30 Apr 19	210.30000 +0.92	211.41	208.45	210.00	245,022
29 Apr 19	209.38000 +1.79	210.43	208.45	208.67	272,245
26 Apr 19	207.59000 +0.35	209.26	206.61	207.67	238,652
25 Apr 19	207.24001 -0.97	208.93	206.16	208.00	233,898
24 Apr 19	208.21001 -0.54	209.35	207.35	208.87	252,468
23 Apr 19	208.75000 +3.78	209.13	205.31	205.82	219,409
22 Apr 19	204.97000 +2.63	205.35	201.31	201.68	200,683
18 Apr 19	202.34000 +1.26	203.00	198.75	201.27	208,545
17 Apr 19	201.08000 -1.17	203.75	200.59	203.34	358,373
16 Apr 19	202.25000 -1.13	204.52	201.81	204.32	281,510
15 Apr 19	203.38000 +0.80	203.77	201.93	202.55	173,461
12 Apr 19	202.58000 +2.17	203.14	200.30	201.78	196,094
11 Apr 19	200.41000 +1.63	201.02	198.07	199.23	258,583
10 Apr 19	198.78000 +0.38	199.79	198.34	198.50	269,033
09 Apr 19	198.39999 -1.10	199.81	198.09	198.85	153,336
08 Apr 19	199.50000 +1.67	199.50	195.34	197.18	207,073
05 Apr 19	197.83000 +0.84	199.64	194.97	199.34	177,344
04 Apr 19	196.99001 -1.06	198.93	195.29	198.45	271,249
03 Apr 19	198.05000 +1.09	199.41	196.70	197.08	316,229
02 Apr 19	196.96001 +0.88	197.43	195.39	196.89	359,053
01 Apr 19	196.08000 +4.09	196.19	192.65	193.52	351,771
29 Mar 19	191.99001 +0.91	193.28	191.15	192.50	396,862
28 Mar 19	191.08000 +2.82	191.25	188.41	188.71	195,104
27 Mar 19	188.25999 -0.07	189.80	185.55	188.44	183,606
26 Mar 19	188.33000 +2.56	190.17	186.74	187.67	335,860
25 Mar 19	185.77000 +1.27	186.83	183.50	184.65	367,029
22 Mar 19	184.50000 -6.54	189.90	184.49	189.00	359,309
21 Mar 19	191.03999 +6.23	193.00	182.20	185.00	586,987
20 Mar 19	184.81000 -1.39	186.85	183.41	186.05	650,361
19 Mar 19	186.20000 +3.92	187.46	182.87	182.87	526,225
18 Mar 19	182.28000 +0.98	183.84	180.53	181.83	407,232
15 Mar 19	181.30000 +1.24	182.37	180.08	180.30	361,058
14 Mar 19	180.06000 +0.24	180.86	178.55	179.08	336,443
13 Mar 19	179.82001 +3.38	181.53	177.48	177.96	398,278
12 Mar 19	176.44000 +1.23	177.90	174.49	175.44	373,862
11 Mar 19	175.21001 +2.03	175.22	173.79	173.98	239,220
08 Mar 19	173.17999 +0.10	173.28	170.27	171.14	302,069
07 Mar 19	173.08000 -1.80	177.28	172.13	174.50	238,365
06 Mar 19	174.88000 -3.01	178.16	174.57	177.58	252,085
05 Mar 19	177.89000 -1.55	180.13	177.62	180.13	273,822
04 Mar 19	179.44000 -1.12	182.00	177.63	181.00	339,604
01 Mar 19	180.56000 +2.50	180.83	177.90	179.70	458,914
28 Feb 19	178.06000 -0.02	179.06	176.68	178.20	402,555
27 Feb 19	178.08000 +1.47	178.24	174.62	176.57	670,981
26 Feb 19	176.61000 +0.71	177.09	174.45	175.34	231,162
25 Feb 19	175.89999 +0.00	178.05	175.26	177.25	457,047
22 Feb 19	175.89999 +5.67	178.29	170.00	170.00	582,719
21 Feb 19	170.23000 -3.42	173.38	169.48	173.38	318,316
20 Feb 19	173.64999 +2.39	174.20	171.05	171.61	544,308
19 Feb 19	171.25999 -2.93	173.98	171.02	173.98	527,021
15 Feb 19	174.19000 +2.69	174.91	172.49	172.85	607,971
14 Feb 19	171.50000 -0.53	172.58	170.97	171.22	551,503
13 Feb 19	172.03000 +2.31	172.45	170.00	170.00	442,216
12 Feb 19	169.72000 +2.69	169.98	167.61	168.27	240,593
11 Feb 19	167.03000 +0.37	168.90	165.73	166.65	451,109
08 Feb 19	166.66000 +2.41	166.99	163.19	163.37	243,958
07 Feb 19	164.25000 -0.98	165.75	163.64	163.69	313,191
06 Feb 19	165.23000 +1.45	166.01	162.58	163.87	236,792
05 Feb 19	163.78000 +0.01	164.64	161.96	164.13	343,604
04 Feb 19	163.77000 +0.77	164.45	162.51	163.10	170,370
01 Feb 19	163.00000 +1.67	163.87	161.16	161.16	221,198
31 Jan 19	161.33000 +1.81	162.30	159.68	159.68	408,141
30 Jan 19	159.52000 +2.31	160.20	155.96	158.30	379,499
29 Jan 19	157.21001 -3.22	161.33	156.40	160.53	457,321
28 Jan 19	160.42999 -1.72	161.97	157.19	160.69	879,897
25 Jan 19	162.14999 +2.88	163.01	159.54	160.99	632,706
24 Jan 19	159.27000 +1.47	159.50	157.19	157.38	636,889
23 Jan 19	157.80000 -0.54	159.95	154.87	159.68	413,991
22 Jan 19	158.34000 -3.48	161.05	157.28	160.90	444,945
18 Jan 19	161.82001 +3.65	162.62	159.02	160.20	310,268
17 Jan 19	158.17000 +0.66	160.17	156.60	156.60	463,863
16 Jan 19	157.50999 +2.69	158.67	155.64	155.71	348,881
15 Jan 19	154.82001 -0.14	157.12	154.63	155.09	343,025
14 Jan 19	154.96001 -0.67	156.16	154.01	154.20	238,939
11 Jan 19	155.63000 -0.31	156.09	153.21	155.09	220,376
10 Jan 19	155.94000 +0.94	156.74	152.84	153.34	537,948
09 Jan 19	155.00000 +4.43	155.62	151.67	152.01	522,928
08 Jan 19	150.57001 +5.89	150.91	146.55	146.91	569,674
07 Jan 19	144.67999 +2.74	146.61	141.10	141.12	485,687
04 Jan 19	141.94000 +7.36	141.99	136.97	136.97	474,366
03 Jan 19	134.58000 -4.14	137.44	134.36	136.74	251,113
02 Jan 19	138.72000 -1.34	140.46	136.98	137.60	270,940
31 Dec 18	140.06000 +2.24	140.69	137.78	138.30	290,786
28 Dec 18	137.82001 -2.15	140.87	137.04	140.87	264,483
27 Dec 18	139.97000 +1.96	140.05	134.99	135.22	361,291
26 Dec 18	138.00999 +6.66	138.11	131.35	131.70	425,241
24 Dec 18	131.35001 -3.07	133.94	131.35	132.94	468,685
21 Dec 18	134.42000 -0.12	137.63	133.48	135.22	689,766
20 Dec 18	134.53999 -2.44	137.11	132.72	135.78	881,241
19 Dec 18	136.98000 -1.83	142.78	136.61	139.48	481,946
18 Dec 18	138.81000 -2.93	143.40	138.06	142.51	534,969
17 Dec 18	141.74001 -4.77	145.45	140.97	145.15	512,116
14 Dec 18	146.50999 -2.17	149.76	145.31	147.29	412,831
13 Dec 18	148.67999 -3.10	152.47	147.84	152.43	362,503
12 Dec 18	151.78000 +1.56	154.93	151.12	152.42	308,434
11 Dec 18	150.22000 -2.50	152.98	148.32	151.35	551,049
10 Dec 18	152.72000 -0.76	155.34	151.41	152.63	283,554
07 Dec 18	153.48000 -1.22	158.14	152.35	155.25	574,281
06 Dec 18	154.70000 +0.82	154.91	149.40	150.68	454,364
04 Dec 18	153.88000 -3.34	158.84	153.65	156.92	607,836
03 Dec 18	157.22000 +2.25	159.40	156.31	159.07	434,906
30 Nov 18	154.97000 -0.45	155.44	153.25	155.00	491,050
29 Nov 18	155.42000 -1.71	157.37	153.84	156.75	346,689
28 Nov 18	157.13000 +3.13	159.15	154.23	154.23	459,666
27 Nov 18	154.00000 -1.42	155.67	153.07	154.40	375,743
26 Nov 18	155.42000 +4.03	156.16	152.63	153.10	387,166
23 Nov 18	151.39000 -4.79	155.01	151.10	154.33	249,288
21 Nov 18	156.17999 +5.62	157.75	151.61	151.67	517,637
20 Nov 18	150.56000 -4.01	153.75	150.01	150.31	741,985
19 Nov 18	154.57001 -5.07	160.22	153.89	159.68	495,609
16 Nov 18	159.64000 -1.79	162.74	158.77	160.24	695,170
15 Nov 18	161.42999 +3.70	162.43	153.57	156.67	801,727
14 Nov 18	157.73000 -3.86	163.39	157.19	162.38	587,456
13 Nov 18	161.59000 -3.38	167.10	161.53	165.90	676,195
12 Nov 18	164.97000 +1.02	168.11	162.99	163.67	815,865
09 Nov 18	163.95000 -5.36	168.35	162.89	167.94	781,081
08 Nov 18	169.31000 -3.15	173.28	168.99	172.35	351,309
07 Nov 18	172.46001 +4.79	172.99	168.18	168.90	301,735
06 Nov 18	167.67000 -1.48	171.62	166.57	168.99	512,614
05 Nov 18	169.14999 -3.70	174.49	167.28	172.96	631,370
02 Nov 18	172.85001 -1.76	179.37	171.73	175.96	372,682
01 Nov 18	174.61000 -1.35	179.18	173.20	179.18	528,913
31 Oct 18	175.96001 +8.23	180.32	171.85	179.57	749,542
30 Oct 18	167.73000 -0.05	169.27	163.24	167.15	680,415
29 Oct 18	167.78000 -4.59	176.09	165.24	174.88	535,649
26 Oct 18	172.37000 -7.28	177.85	171.66	175.37	543,184
25 Oct 18	179.64999 +3.72	181.37	176.40	177.39	332,591
24 Oct 18	175.92999 -7.05	183.63	175.71	182.48	307,611
23 Oct 18	182.98000 -3.68	183.95	180.02	182.95	355,232
22 Oct 18	186.66000 +0.79	188.39	184.17	187.28	250,784
19 Oct 18	185.87000 -1.06	190.54	185.15	187.68	212,019
18 Oct 18	186.92999 -4.57	191.35	185.45	190.89	215,931
17 Oct 18	191.50000 +1.12	191.80	189.20	190.50	206,394
16 Oct 18	190.38000 +7.27	190.70	183.82	185.75	279,630
15 Oct 18	183.11000 +0.67	184.23	179.23	183.14	249,606
12 Oct 18	182.44000 +5.61	182.96	179.38	181.10	374,464
11 Oct 18	176.83000 -1.05	180.95	176.34	177.44	555,318
10 Oct 18	177.88000 -10.17	187.00	175.86	187.00	499,753
09 Oct 18	188.05000 -0.43	190.74	187.20	187.85	322,075
08 Oct 18	188.48000 -5.41	194.72	186.43	193.82	415,213
05 Oct 18	193.89000 -1.27	198.63	192.29	196.01	298,120
04 Oct 18	195.16000 -1.48	197.18	193.15	196.84	271,208
03 Oct 18	196.64000 +0.51	197.63	195.30	197.00	357,052
02 Oct 18	196.13000 -3.74	200.89	194.71	199.78	275,591
01 Oct 18	199.87000 -0.89	202.91	198.58	201.96	271,137
28 Sep 18	200.75999 +2.03	202.90	197.59	198.01	310,973
27 Sep 18	198.73000 +1.38	199.18	196.07	197.31	233,525
26 Sep 18	197.35001 -3.14	203.00	196.94	201.39	246,210
25 Sep 18	200.49001 +3.10	200.79	197.51	198.08	315,590
24 Sep 18	197.39000 +3.02	197.50	192.68	194.01	269,403
21 Sep 18	194.37000 -2.31	199.58	193.72	197.35	845,123
20 Sep 18	196.67999 +3.54	196.89	192.61	193.73	335,742
19 Sep 18	193.14000 -2.38	198.37	192.83	196.19	271,319
18 Sep 18	195.52000 +3.20	196.23	192.22	192.22	347,670
17 Sep 18	192.32001 -4.80	197.25	192.11	197.25	288,014
14 Sep 18	197.12000 -1.57	199.25	196.82	199.03	331,087
13 Sep 18	198.69000 -0.68	203.49	197.99	199.83	529,904
12 Sep 18	199.37000 +3.83	199.83	192.97	196.22	441,997
11 Sep 18	195.53999 +0.89	196.38	192.95	194.26	236,554
10 Sep 18	194.64999 +2.63	195.00	191.58	193.01	237,227
07 Sep 18	192.02000 -0.13	194.31	190.29	191.19	176,969
06 Sep 18	192.14999 +1.19	193.14	190.23	191.56	299,688
05 Sep 18	190.96001 -1.29	191.60	187.24	191.60	286,114
04 Sep 18	192.25000 +2.03	192.86	188.31	189.86	310,719
31 Aug 18	190.22000 +2.26	191.14	186.85	187.49	269,778
30 Aug 18	187.96001 +0.54	188.90	186.00	187.11	210,296
29 Aug 18	187.42000 +0.30	188.76	186.73	186.73	276,001
28 Aug 18	187.12000 -1.18	190.08	186.37	189.15	234,814
27 Aug 18	188.30000 -0.58	190.51	187.97	189.54	273,852
24 Aug 18	188.88000 +1.52	190.11	187.72	188.11	297,928
23 Aug 18	187.36000 +1.28	189.35	186.50	186.70	364,938
22 Aug 18	186.08000 +1.44	187.12	183.96	184.38	498,131
21 Aug 18	184.64000 +0.72	186.33	184.27	184.27	282,095
20 Aug 18	183.92000 +0.92	184.92	182.48	183.52	225,018
17 Aug 18	183.00000 +0.56	183.41	181.65	182.45	207,548
16 Aug 18	182.44000 +0.00	184.01	182.13	183.28	242,267
15 Aug 18	182.44000 -1.08	184.20	180.04	182.43	260,715
14 Aug 18	183.52000 +2.89	184.59	180.71	181.64	268,441
13 Aug 18	180.63000 -2.08	184.15	180.39	182.42	398,861
10 Aug 18	182.71001 -0.72	183.79	180.93	182.37	270,473
09 Aug 18	183.42999 -3.33	187.74	183.12	186.11	476,173
08 Aug 18	186.75999 -2.34	189.94	186.57	188.77	281,699
07 Aug 18	189.10001 -0.83	191.78	188.98	190.29	310,154
06 Aug 18	189.92999 +2.37	190.32	187.07	187.49	254,426
03 Aug 18	187.56000 -1.38	190.75	183.97	190.49	366,299
02 Aug 18	188.94000 -1.86	190.40	178.01	183.94	776,685
01 Aug 18	190.80000 +0.98	193.02	186.57	190.08	497,679
31 Jul 18	189.82001 -0.24	192.61	188.06	190.92	354,806
30 Jul 18	190.06000 -2.61	193.96	188.08	193.20	324,205
27 Jul 18	192.67000 -4.70	198.15	191.37	197.90	250,805
26 Jul 18	197.37000 -1.27	198.70	196.42	197.17	164,568
25 Jul 18	198.64000 +2.86	198.82	195.45	195.45	213,443
24 Jul 18	195.78000 -1.32	198.41	193.58	198.35	276,417
23 Jul 18	197.10001 +0.87	197.62	194.80	196.18	377,436
20 Jul 18	196.23000 +1.04	197.41	195.16	196.19	264,760
19 Jul 18	195.19000 -0.43	197.77	194.84	195.97	254,734
18 Jul 18	195.62000 -0.48	196.43	193.34	195.53	295,310
17 Jul 18	196.10001 +2.06	196.20	191.54	193.47	263,743
16 Jul 18	194.03999 -2.00	196.97	193.00	196.59	304,019
13 Jul 18	196.03999 +0.29	197.57	194.43	195.74	204,028
12 Jul 18	195.75000 +3.01	196.65	193.66	194.30	368,264
11 Jul 18	192.74001 -1.51	195.01	192.22	193.08	435,225
10 Jul 18	194.25000 +0.06	196.54	192.99	194.88	298,399
09 Jul 18	194.19000 +1.19	194.79	192.38	193.41	335,767
06 Jul 18	193.00000 +1.75	193.60	190.75	191.15	262,275
05 Jul 18	191.25000 +0.14	192.62	189.30	192.62	367,754
03 Jul 18	191.11000 -1.19	193.73	190.79	193.51	152,797
02 Jul 18	192.30000 +1.82	193.33	190.30	190.90	443,888
29 Jun 18	190.48000 -0.32	192.13	189.81	191.71	323,923
28 Jun 18	190.80000 +3.58	191.31	186.24	186.71	278,284
27 Jun 18	187.22000 -2.07	191.97	186.97	189.48	414,693
26 Jun 18	189.28999 +2.62	190.07	187.07	187.67	410,706
25 Jun 18	186.67000 -5.61	191.39	186.07	190.71	362,821
22 Jun 18	192.28000 +3.27	193.86	190.35	191.32	710,745
21 Jun 18	189.00999 -1.73	191.30	188.20	190.99	348,506
20 Jun 18	190.74001 +1.03	191.13	188.53	190.72	352,497
19 Jun 18	189.71001 -0.43	190.32	186.31	188.27	292,449
18 Jun 18	190.14000 +1.99	191.84	187.81	187.81	327,882
15 Jun 18	188.14999 -3.10	191.37	187.82	191.37	430,484
14 Jun 18	191.25000 +1.21	192.19	189.44	190.45	249,593
13 Jun 18	190.03999 +0.62	191.34	187.51	189.79	324,405
12 Jun 18	189.42000 +2.26	191.10	187.63	187.63	282,269
11 Jun 18	187.16000 -0.85	189.42	186.29	188.00	659,186
08 Jun 18	188.00999 +1.52	191.09	186.41	186.62	400,989
07 Jun 18	186.49001 -6.05	193.52	185.86	192.70	378,005
06 Jun 18	192.53999 +3.48	193.35	189.05	189.05	402,892
05 Jun 18	189.06000 +2.47	191.30	186.21	186.67	520,199
04 Jun 18	186.59000 +8.94	187.28	176.05	179.10	954,068
01 Jun 18	177.64999 +1.84	179.13	176.65	177.41	702,338
31 May 18	175.81000 -0.75	177.95	175.45	176.30	494,088
30 May 18	176.56000 +2.48	178.76	174.64	175.52	835,970
29 May 18	174.08000 -3.30	177.86	171.51	176.16	1,061,408
25 May 18	177.38000 -1.52	179.95	177.27	179.00	337,254
24 May 18	178.89999 +0.08	179.86	176.79	178.26	348,229
23 May 18	178.82001 +0.88	178.83	176.43	177.59	287,747
22 May 18	177.94000 -5.47	183.81	177.68	183.53	309,057
21 May 18	183.41000 +1.82	184.34	182.22	183.14	728,231
18 May 18	181.59000 +1.10	181.94	179.70	180.96	336,792
17 May 18	180.49001 -0.25	182.33	179.92	180.13	337,579
16 May 18	180.74001 +1.41	181.93	178.99	178.99	220,885
15 May 18	179.33000 +2.50	179.50	175.55	176.44	277,041
14 May 18	176.83000 +0.42	178.46	176.56	176.94	409,919
11 May 18	176.41000 +1.42	176.83	174.40	175.29	246,732
10 May 18	174.99001 +2.79	175.95	171.73	172.35	288,675
09 May 18	172.20000 +1.97	172.84	170.26	170.67	494,133
08 May 18	170.23000 -1.22	172.00	169.29	171.45	477,227
07 May 18	171.45000 +2.96	172.19	167.80	169.48	424,929
04 May 18	168.49001 +1.37	169.20	164.30	167.37	581,768
03 May 18	167.12000 +5.84	170.89	163.96	163.96	982,444
02 May 18	161.28000 -4.20	167.32	160.68	165.47	580,043
01 May 18	165.48000 +3.56	165.60	160.62	161.31	305,366
30 Apr 18	161.92000 +0.40	163.70	161.72	161.99	324,664
27 Apr 18	161.52000 +2.06	161.77	159.52	160.46	317,856
26 Apr 18	159.46001 +2.28	163.98	159.27	160.24	317,107
25 Apr 18	157.17999 -2.50	159.77	156.91	159.77	349,587
24 Apr 18	159.67999 -2.58	164.75	158.94	163.24	192,021
23 Apr 18	162.25999 +0.61	163.61	161.41	162.35	149,069
20 Apr 18	161.64999 -1.43	164.17	161.25	162.89	124,470
19 Apr 18	163.08000 -0.49	163.61	161.81	163.13	308,060
18 Apr 18	163.57001 +1.39	165.58	162.74	162.93	307,881
17 Apr 18	162.17999 +0.19	163.91	161.95	162.59	209,699
16 Apr 18	161.99001 +1.84	162.49	160.11	161.00	210,051
13 Apr 18	160.14999 +0.16	161.23	159.07	160.94	352,799
12 Apr 18	159.99001 +2.23	160.61	157.76	158.33	211,902
11 Apr 18	157.75999 +1.87	158.45	155.06	155.06	275,254
10 Apr 18	155.89000 +3.34	157.19	153.36	155.30	370,457
09 Apr 18	152.55000 -0.72	155.27	152.22	154.06	361,190
06 Apr 18	153.27000 -5.76	158.49	152.92	157.80	254,341
05 Apr 18	159.03000 +0.90	159.60	157.43	158.65	260,600
04 Apr 18	158.13000 -0.14	158.63	150.91	154.63	294,758
03 Apr 18	158.27000 +1.75	159.34	153.50	157.32	380,236
02 Apr 18	156.52000 -0.10	158.98	154.94	156.60	432,147
29 Mar 18	156.62000 +4.05	159.07	152.23	153.19	524,516
28 Mar 18	152.57001 -0.33	153.73	150.48	153.05	224,809
27 Mar 18	152.89999 -2.07	156.95	152.11	155.03	378,507
26 Mar 18	154.97000 +3.61	155.08	149.93	153.29	299,097
23 Mar 18	151.36000 -3.55	156.19	151.30	154.92	264,485
22 Mar 18	154.91000 -5.99	160.32	154.83	159.22	281,929
21 Mar 18	160.89999 +1.14	163.26	159.59	159.86	267,354
20 Mar 18	159.75999 +0.35	161.89	158.25	159.22	258,635
19 Mar 18	159.41000 +0.02	159.87	156.78	158.85	243,861
16 Mar 18	159.39000 +1.16	160.65	157.91	158.54	405,585
15 Mar 18	158.23000 -0.43	159.61	157.13	159.61	307,628
14 Mar 18	158.66000 +0.88	159.35	157.56	158.27	379,569
13 Mar 18	157.78000 -1.74	160.18	156.80	159.78	185,682
12 Mar 18	159.52000 -0.24	161.06	158.85	159.66	222,665
09 Mar 18	159.75999 +4.18	159.81	156.57	156.80	312,664
08 Mar 18	155.58000 -1.84	157.78	154.94	157.71	213,926
07 Mar 18	157.42000 +0.01	158.50	155.77	155.83	373,776
06 Mar 18	157.41000 +1.79	158.07	155.62	155.94	301,888
05 Mar 18	155.62000 +1.47	156.96	152.72	153.42	423,260
02 Mar 18	154.14999 +3.03	154.64	149.12	149.76	253,541
01 Mar 18	151.12000 +1.57	151.54	147.81	149.47	405,032
28 Feb 18	149.55000 -3.10	153.39	149.52	152.67	485,977
27 Feb 18	152.64999 -0.99	154.88	151.75	154.14	316,903
26 Feb 18	153.64000 -0.93	156.04	152.12	154.74	238,386
23 Feb 18	154.57001 +0.53	156.34	153.43	155.36	470,795
22 Feb 18	154.03999 -0.26	158.78	153.46	157.46	384,295
21 Feb 18	154.30000 +12.71	159.65	143.85	147.23	944,047
20 Feb 18	141.59000 -4.33	145.87	140.84	145.51	752,050
16 Feb 18	145.92000 +0.62	147.39	144.84	145.61	362,193
15 Feb 18	145.30000 +3.04	145.64	141.87	143.14	465,106
14 Feb 18	142.25999 +3.67	142.39	136.70	137.44	426,378
13 Feb 18	138.59000 -1.28	139.87	136.78	139.08	350,144
12 Feb 18	139.87000 +4.35	141.13	135.95	136.43	615,269
09 Feb 18	135.52000 -3.48	141.14	131.85	140.83	757,204
08 Feb 18	139.00000 -4.85	145.87	139.00	144.14	539,210
07 Feb 18	143.85001 -2.04	146.98	143.49	145.84	329,957
06 Feb 18	145.89000 +1.65	147.22	140.65	141.88	608,696
05 Feb 18	144.24001 -5.39	150.74	144.18	149.37	397,892
02 Feb 18	149.63000 -4.26	153.29	149.42	153.12	508,899
01 Feb 18	153.89000 -0.92	156.01	153.06	154.60	256,439
31 Jan 18	154.81000 -0.32	156.57	154.00	155.78	347,513
30 Jan 18	155.13000 -0.87	156.85	154.20	156.11	402,175
29 Jan 18	156.00000 -0.33	156.48	154.74	155.80	252,156
26 Jan 18	156.33000 +2.00	156.56	151.69	154.63	296,864
25 Jan 18	154.33000 +3.89	154.40	150.26	151.80	295,160
24 Jan 18	150.44000 +1.72	151.13	149.36	149.36	296,066
23 Jan 18	148.72000 +1.12	149.12	146.10	147.76	200,529
22 Jan 18	147.60001 +0.88	147.99	145.80	146.63	269,401
19 Jan 18	146.72000 +1.82	147.32	144.12	144.99	243,268
18 Jan 18	144.89999 +0.39	145.99	143.95	144.60	160,238
17 Jan 18	144.50999 +1.39	144.99	143.34	144.52	293,557
16 Jan 18	143.12000 -1.68	146.62	142.98	145.69	433,416
12 Jan 18	144.80000 -0.20	145.82	143.85	145.44	298,246
11 Jan 18	145.00000 +2.52	145.43	142.66	143.26	267,806
10 Jan 18	142.48000 +0.04	142.94	141.66	142.74	464,563
09 Jan 18	142.44000 -1.95	145.18	142.25	144.74	273,318
08 Jan 18	144.39000 -0.54	145.44	143.58	144.50	279,010
05 Jan 18	144.92999 +0.33	146.74	144.52	145.49	200,194
04 Jan 18	144.60001 +1.72	145.57	143.26	143.26	530,027
03 Jan 18	142.88000 +0.84	144.17	142.26	142.68	306,288
02 Jan 18	142.03999 +0.81	143.18	140.72	141.74	220,358
29 Dec 17	141.23000 +0.22	142.26	140.66	141.59	171,347
28 Dec 17	141.00999 +0.43	141.28	140.00	141.10	160,344
27 Dec 17	140.58000 +0.32	141.11	140.09	140.41	103,432
26 Dec 17	140.25999 -0.62	141.19	139.85	140.76	271,523
22 Dec 17	140.88000 +0.98	141.14	138.65	140.08	236,130
21 Dec 17	139.89999 +1.18	140.36	138.14	138.21	229,407
20 Dec 17	138.72000 +0.46	139.85	137.84	138.75	337,292
19 Dec 17	138.25999 +1.52	139.39	136.09	137.28	687,805
18 Dec 17	136.74001 +5.43	136.79	132.25	132.95	839,933
15 Dec 17	131.31000 +2.38	131.89	128.99	129.35	515,489
14 Dec 17	128.92999 +0.20	129.97	128.27	129.60	214,544
13 Dec 17	128.73000 -0.04	130.08	128.50	129.17	249,021
12 Dec 17	128.77000 -0.26	129.82	128.72	129.16	302,660
11 Dec 17	129.03000 +0.78	129.55	128.50	129.06	374,307
08 Dec 17	128.25000 -0.10	130.09	128.00	128.63	163,024
07 Dec 17	128.35001 +0.83	129.11	126.93	127.83	271,753
06 Dec 17	127.52000 -1.67	129.29	127.38	128.93	366,959
05 Dec 17	129.19000 +2.91	130.11	126.26	127.00	419,975
04 Dec 17	126.28000 -0.62	129.31	126.06	127.82	531,204
01 Dec 17	126.90000 -1.82	129.38	125.25	128.25	447,347
30 Nov 17	128.72000 +2.54	128.92	126.32	126.32	534,069
29 Nov 17	126.18000 +1.70	126.27	123.87	124.50	424,613
28 Nov 17	124.48000 +1.62	124.50	122.09	122.86	274,657
27 Nov 17	122.86000 -0.68	124.27	122.70	123.40	236,580
24 Nov 17	123.54000 +1.18	123.65	121.83	123.65	84,351
22 Nov 17	122.36000 -0.30	122.68	121.62	122.49	209,044
21 Nov 17	122.66000 +3.35	122.66	119.22	120.35	311,952
20 Nov 17	119.31000 -0.64	120.93	118.40	120.40	315,906
17 Nov 17	119.95000 -1.01	120.54	119.29	120.33	400,229
16 Nov 17	120.96000 +1.19	121.40	119.56	120.01	495,748
15 Nov 17	119.77000 -2.58	121.82	119.55	121.82	680,277
14 Nov 17	122.35000 -3.14	125.31	122.20	124.99	483,367
13 Nov 17	125.49000 +0.01	125.56	124.15	124.70	264,779
10 Nov 17	125.48000 +0.58	125.55	123.86	124.22	204,953
09 Nov 17	124.90000 +0.80	125.05	122.32	122.92	258,019
08 Nov 17	124.10000 -0.39	124.34	123.09	123.84	305,962
07 Nov 17	124.49000 +2.01	124.58	122.65	123.07	494,530
06 Nov 17	122.48000 +1.12	122.61	121.32	121.49	618,231
03 Nov 17	121.36000 -1.58	123.81	120.83	123.26	398,883
02 Nov 17	122.94000 +1.46	124.39	119.97	121.48	684,348
01 Nov 17	121.48000 -2.11	125.00	118.46	124.10	840,609
31 Oct 17	123.59000 +1.88	124.11	121.60	121.60	588,411
30 Oct 17	121.71000 +0.90	122.71	121.16	121.31	362,113
27 Oct 17	120.81000 -1.91	123.26	120.25	123.26	418,545
26 Oct 17	122.72000 -0.30	123.62	121.91	123.28	373,662
25 Oct 17	123.02000 +1.23	123.05	121.03	121.94	197,419
24 Oct 17	121.79000 +0.13	122.49	121.13	121.62	199,854
23 Oct 17	121.66000 -0.34	122.34	121.23	122.14	214,497
20 Oct 17	122.00000 +0.83	122.75	121.30	122.31	309,719
19 Oct 17	121.17000 -0.52	121.69	120.19	121.26	300,727
18 Oct 17	121.69000 -0.39	123.60	121.56	122.30	412,509
17 Oct 17	122.08000 +1.83	122.66	120.62	122.00	628,994
16 Oct 17	120.25000 +0.25	120.72	119.44	120.24	349,411
13 Oct 17	120.00000 +0.15	120.65	119.75	120.08	194,043
12 Oct 17	119.85000 +0.32	120.33	119.18	119.18	263,459
11 Oct 17	119.53000 +0.81	119.81	118.59	118.67	285,511
10 Oct 17	118.72000 +0.63	119.86	118.28	119.01	287,585
09 Oct 17	118.09000 +1.97	119.58	116.28	116.62	767,393
06 Oct 17	116.12000 +0.76	116.23	115.16	115.18	259,237
05 Oct 17	115.36000 +2.72	115.39	113.02	113.04	334,609
04 Oct 17	112.64000 +0.55	113.21	111.69	112.11	498,006
03 Oct 17	112.09000 +0.11	113.26	111.53	112.55	341,231
02 Oct 17	111.98000 -0.24	113.32	111.86	112.44	279,025
29 Sep 17	112.22000 -1.10	113.96	112.12	113.51	374,026
28 Sep 17	113.32000 -0.20	113.60	112.57	113.10	182,099
27 Sep 17	113.52000 -1.20	115.82	113.42	115.54	430,469
26 Sep 17	114.72000 +1.67	115.35	113.49	114.04	408,391
25 Sep 17	113.05000 +0.64	113.12	111.70	112.24	347,480
22 Sep 17	112.41000 +0.48	112.75	111.72	111.72	403,313
21 Sep 17	111.93000 +0.84	111.97	110.69	110.98	241,635
20 Sep 17	111.09000 +0.11	111.71	110.51	110.95	244,662
19 Sep 17	110.98000 +1.27	111.10	109.47	109.81	706,890
18 Sep 17	109.71000 -0.11	110.75	109.53	110.00	648,203
15 Sep 17	109.82000 -0.71	111.10	109.67	110.03	577,312
14 Sep 17	110.53000 +0.22	111.26	109.90	110.61	346,515
13 Sep 17	110.31000 +0.02	111.19	109.66	110.06	698,677
12 Sep 17	110.29000 -0.54	111.76	109.73	111.05	411,183
11 Sep 17	110.83000 +2.52	111.88	110.34	111.02	620,551
08 Sep 17	108.31000 +0.99	109.23	106.94	107.18	583,538
07 Sep 17	107.32000 +1.44	107.45	106.21	106.23	300,587
06 Sep 17	105.88000 -0.93	107.43	105.83	107.21	227,239
05 Sep 17	106.81000 -1.73	108.33	106.28	108.33	289,329
01 Sep 17	108.54000 -0.60	109.93	108.08	109.59	387,675
31 Aug 17	109.14000 +1.46	109.51	107.99	108.00	335,786
30 Aug 17	107.68000 +0.37	108.03	106.43	107.64	327,569
29 Aug 17	107.31000 +0.07	107.68	106.08	106.34	317,436
28 Aug 17	107.24000 +0.67	107.28	106.20	106.75	371,572
25 Aug 17	106.57000 +1.53	107.07	105.68	106.27	377,190
24 Aug 17	105.04000 +0.04	105.56	104.72	105.15	296,660
23 Aug 17	105.00000 +0.63	105.31	103.82	103.82	224,989
22 Aug 17	104.37000 +1.43	104.42	102.90	103.55	404,117
21 Aug 17	102.94000 +0.06	103.61	102.47	102.47	220,634
18 Aug 17	102.88000 -0.30	103.33	101.70	102.73	347,322
17 Aug 17	103.18000 -0.58	104.81	102.99	103.62	501,520
16 Aug 17	103.76000 +1.26	104.03	101.71	102.45	556,269
15 Aug 17	102.50000 -1.12	104.44	101.84	103.35	795,815
14 Aug 17	103.62000 +0.23	104.65	103.55	104.10	889,840
11 Aug 17	103.39000 +1.52	103.55	101.26	101.26	362,806
10 Aug 17	101.87000 -0.96	102.80	101.74	102.43	445,036
09 Aug 17	102.83000 +1.03	103.17	101.14	101.61	373,959
08 Aug 17	101.80000 -1.50	103.04	101.65	103.04	293,564
07 Aug 17	103.30000 -1.11	104.26	102.58	104.26	495,829
04 Aug 17	104.41000 -1.06	105.70	103.44	105.70	301,210
03 Aug 17	105.47000 -1.38	106.83	104.82	106.74	240,488
02 Aug 17	106.85000 -0.77	108.04	105.57	107.58	246,620
01 Aug 17	107.62000 -1.06	109.34	107.50	109.20	463,792
31 Jul 17	108.68000 -2.69	111.42	108.52	111.42	509,935
28 Jul 17	111.37000 +0.10	112.36	110.33	110.33	731,988
27 Jul 17	111.27000 -2.51	111.38	102.11	108.09	2,203,299
26 Jul 17	113.78000 -0.53	114.70	113.57	114.26	475,116
25 Jul 17	114.31000 +0.99	115.00	113.54	114.12	319,166
24 Jul 17	113.32000 +0.09	113.94	112.86	113.22	193,230
21 Jul 17	113.23000 -0.33	113.98	112.65	113.63	158,011
20 Jul 17	113.56000 +1.55	113.74	110.71	112.01	346,138
19 Jul 17	112.01000 +0.16	112.47	111.41	112.10	350,605
18 Jul 17	111.85000 +0.90	112.47	110.78	110.96	283,593
17 Jul 17	110.95000 +0.40	111.22	109.87	110.71	453,908
14 Jul 17	110.55000 +0.06	111.10	109.38	110.69	279,771
13 Jul 17	110.49000 +0.78	111.20	109.44	110.09	376,273
12 Jul 17	109.71000 +1.39	110.81	109.16	109.68	541,400
11 Jul 17	108.32000 +0.38	109.05	107.22	107.93	669,326
10 Jul 17	107.94000 +0.24	108.24	106.84	107.60	462,507
07 Jul 17	107.70000 +2.25	107.94	105.29	105.45	506,232
06 Jul 17	105.45000 -0.49	106.15	104.56	105.41	556,519
05 Jul 17	105.94000 -0.86	107.55	105.22	106.68	337,918
03 Jul 17	106.80000 +2.53	107.38	104.04	104.77	381,444
30 Jun 17	104.27000 -0.55	105.34	103.85	105.28	292,403
29 Jun 17	104.82000 +0.02	105.20	103.66	104.93	353,759
28 Jun 17	104.80000 +2.73	104.89	102.28	103.53	240,558
27 Jun 17	102.07000 -0.82	103.26	101.81	103.26	248,146
26 Jun 17	102.89000 -1.49	105.13	102.81	105.00	289,258
23 Jun 17	104.38000 +2.29	104.66	102.38	102.49	511,565
22 Jun 17	102.09000 +1.74	102.94	100.28	100.31	281,347
21 Jun 17	100.35000 -0.95	102.67	100.17	101.73	278,148
20 Jun 17	101.30000 -3.78	105.32	100.84	104.67	494,689
19 Jun 17	105.08000 +0.10	106.09	104.68	105.17	298,778
16 Jun 17	104.98000 -1.07	106.01	104.52	105.92	502,823
15 Jun 17	106.05000 -1.83	107.34	105.24	106.36	789,407
14 Jun 17	107.88000 -0.61	109.16	107.00	108.72	1,007,721
13 Jun 17	108.49000 +1.60	108.69	106.91	107.26	359,436
12 Jun 17	106.89000 +1.74	107.35	104.51	105.58	428,293
09 Jun 17	105.15000 -0.19	106.74	104.07	105.45	277,091
08 Jun 17	105.34000 +1.92	106.06	102.59	103.20	309,924
07 Jun 17	103.42000 -2.09	106.17	102.97	105.71	325,370
06 Jun 17	105.51000 -0.91	106.71	104.33	106.25	382,889
05 Jun 17	106.42000 +5.00	107.28	103.37	104.55	811,688
02 Jun 17	101.42000 -1.74	103.15	101.25	103.15	337,158
01 Jun 17	103.16000 +1.00	103.33	101.46	102.60	335,486
31 May 17	102.16000 -1.31	103.73	101.48	103.31	371,852
30 May 17	103.47000 +0.07	103.87	102.78	103.14	245,629
26 May 17	103.40000 +0.75	103.67	101.37	102.27	378,011
25 May 17	102.65000 -0.14	104.99	102.59	103.27	375,582
24 May 17	102.79000 +0.26	103.05	102.00	102.95	331,199
23 May 17	102.53000 +1.63	102.94	100.70	101.36	479,377
22 May 17	100.90000 +1.16	100.99	99.90	100.81	257,055
19 May 17	99.74000 +1.47	100.31	98.14	98.92	221,712
18 May 17	98.27000 -0.43	99.44	98.13	98.66	251,985
17 May 17	98.70000 -2.21	100.91	97.68	100.91	431,114
16 May 17	100.91000 -0.51	101.73	99.99	101.56	307,046
15 May 17	101.42000 +1.39	101.71	100.36	100.36	247,941
12 May 17	100.03000 -0.56	100.85	99.96	100.49	373,767
11 May 17	100.59000 +0.90	100.89	98.31	99.77	407,895
10 May 17	99.69000 +1.15	100.06	98.12	98.27	362,494
09 May 17	98.54000 -0.96	100.01	98.34	99.45	233,370
08 May 17	99.50000 +0.07	99.94	98.59	99.53	321,468
05 May 17	99.43000 +0.57	99.52	97.85	99.27	259,886
04 May 17	98.86000 -1.77	100.72	98.53	100.39	464,484
03 May 17	100.63000 +1.41	101.04	97.26	99.13	845,402
02 May 17	99.22000 -4.22	103.56	98.98	103.56	1,005,947
01 May 17	103.44000 +1.98	103.90	101.32	101.67	443,796
28 Apr 17	101.46000 -0.99	103.90	100.14	103.45	805,063
27 Apr 17	102.45000 -4.40	108.01	101.10	107.03	1,366,270
26 Apr 17	106.85000 +0.83	107.29	105.39	105.98	439,820
25 Apr 17	106.02000 -0.93	107.61	105.96	107.44	231,737
24 Apr 17	106.95000 +2.42	107.23	105.58	106.56	426,722
21 Apr 17	104.53000 -1.31	106.34	104.26	106.23	403,962
20 Apr 17	105.84000 +2.00	106.10	103.73	104.45	379,452
19 Apr 17	103.84000 -0.13	105.08	103.75	104.00	306,155
18 Apr 17	103.97000 +0.03	104.13	102.91	103.42	207,043
17 Apr 17	103.94000 +1.87	104.02	102.08	102.69	175,654
13 Apr 17	102.07000 -0.69	103.60	101.99	102.41	278,778
12 Apr 17	102.76000 -1.31	104.18	102.70	104.00	304,978
11 Apr 17	104.07000 +0.12	104.16	102.79	103.83	309,954
10 Apr 17	103.95000 +0.78	104.33	102.53	102.64	268,923
07 Apr 17	103.17000 -0.09	103.58	102.50	102.55	347,022
06 Apr 17	103.26000 +1.48	103.71	101.44	101.72	525,897
05 Apr 17	101.78000 +1.72	103.32	100.01	100.36	649,900
04 Apr 17	100.06000 -1.55	101.81	99.59	101.21	690,307
03 Apr 17	101.61000 -1.89	104.01	101.22	104.01	448,154
31 Mar 17	103.50000 +0.69	103.93	102.15	102.96	366,972
30 Mar 17	102.81000 -0.31	103.70	102.52	103.03	189,834
29 Mar 17	103.12000 +0.71	103.59	101.48	102.20	317,957
28 Mar 17	102.41000 +0.38	103.87	101.41	102.02	204,029
27 Mar 17	102.03000 -0.05	102.41	99.79	100.36	235,730
24 Mar 17	102.08000 -0.58	103.27	101.56	102.54	351,659
23 Mar 17	102.66000 -1.13	103.85	102.34	103.40	270,478
22 Mar 17	103.79000 +1.57	103.92	102.26	102.42	329,394
21 Mar 17	102.22000 -2.73	105.33	101.73	105.12	641,015
20 Mar 17	104.95000 -1.86	107.28	104.79	106.81	305,097
17 Mar 17	106.81000 -0.63	107.83	106.65	107.47	315,010
16 Mar 17	107.44000 +0.94	108.73	107.00	107.15	280,598
15 Mar 17	106.50000 +1.30	106.94	104.18	105.45	531,221
14 Mar 17	105.20000 -1.26	106.27	104.71	106.10	415,093
13 Mar 17	106.46000 +0.36	107.76	105.72	105.89	349,699
10 Mar 17	106.10000 +0.30	107.73	105.95	106.82	519,426
09 Mar 17	105.80000 -0.94	106.58	104.78	106.31	614,594
08 Mar 17	106.74000 -1.00	108.65	106.35	107.97	387,760
07 Mar 17	107.74000 -0.56	108.91	107.09	108.19	486,380
06 Mar 17	108.30000 -0.78	109.39	107.06	108.69	381,215
03 Mar 17	109.08000 +0.19	109.83	108.47	108.82	302,870
02 Mar 17	108.89000 -2.14	110.18	107.99	109.61	666,336
01 Mar 17	111.03000 -0.20	113.27	110.64	112.88	560,181
28 Feb 17	111.23000 -3.53	114.11	111.22	114.04	335,916
27 Feb 17	114.76000 +1.91	115.07	112.09	113.06	405,798
24 Feb 17	112.85000 +0.77	112.90	110.59	111.54	210,298
23 Feb 17	112.08000 -0.24	113.10	110.66	113.10	213,508
22 Feb 17	112.32000 +0.26	112.67	111.26	111.45	277,776
21 Feb 17	112.06000 +1.06	112.20	111.07	111.31	283,873
17 Feb 17	111.00000 +0.34	111.00	109.77	110.00	277,405
16 Feb 17	110.66000 -1.07	112.32	108.81	111.55	475,708
15 Feb 17	111.73000 +0.36	112.86	109.20	109.94	529,261
14 Feb 17	111.37000 -2.15	113.19	110.13	112.59	991,044
13 Feb 17	113.52000 -5.76	122.91	113.16	121.00	933,019
10 Feb 17	119.28000 +0.71	119.85	117.57	118.89	525,070
09 Feb 17	118.57000 +3.51	119.36	115.85	115.85	417,869
08 Feb 17	115.06000 -0.56	115.98	113.91	115.49	204,537
07 Feb 17	115.62000 +1.08	115.70	114.07	114.16	286,794
06 Feb 17	114.54000 -0.62	115.39	113.70	115.05	268,677
03 Feb 17	115.16000 +1.76	116.04	113.86	113.99	356,160
02 Feb 17	113.40000 -0.09	114.37	112.49	113.14	277,047
01 Feb 17	113.49000 -0.84	115.57	112.73	115.17	309,799
31 Jan 17	114.33000 +0.03	115.27	113.41	114.32	304,057
30 Jan 17	114.30000 -1.27	115.02	113.26	114.56	264,243
27 Jan 17	115.57000 -0.09	116.17	115.03	115.81	107,412
26 Jan 17	115.66000 -1.74	118.22	114.71	117.41	201,889
25 Jan 17	117.40000 +0.08	119.02	116.66	118.07	158,168
24 Jan 17	117.32000 +0.58	117.58	116.58	117.08	214,960
23 Jan 17	116.74000 +0.05	117.26	115.05	116.54	326,812
20 Jan 17	116.69000 +0.23	117.00	115.82	116.24	325,232
19 Jan 17	116.46000 -0.37	117.16	115.60	116.99	311,755
18 Jan 17	116.83000 +1.31	117.07	114.79	115.59	324,585
17 Jan 17	115.52000 +0.20	115.84	114.03	115.06	282,619
13 Jan 17	115.32000 +0.85	115.84	114.24	114.86	313,945
12 Jan 17	114.47000 +0.25	114.59	111.97	113.63	273,359
11 Jan 17	114.22000 +1.79	114.34	112.38	113.85	251,841
10 Jan 17	112.43000 -0.30	114.08	112.01	112.51	239,267
09 Jan 17	112.73000 -0.67	114.91	112.36	113.60	220,070
06 Jan 17	113.40000 -0.23	114.09	112.80	114.00	195,183
05 Jan 17	113.63000 +0.47	113.86	112.01	113.16	303,189
04 Jan 17	113.16000 +0.92	114.49	111.94	112.86	226,098
03 Jan 17	112.24000 +0.64	114.06	110.88	113.17	257,800
30 Dec 16	111.60000 -0.44	111.84	110.50	111.22	181,343
29 Dec 16	112.04000 -0.06	113.10	111.29	111.87	117,237
28 Dec 16	112.10000 -0.72	113.79	111.39	113.01	175,544
27 Dec 16	112.82000 +0.71	113.70	112.26	112.29	101,960
23 Dec 16	112.11000 -0.38	112.99	111.91	112.61	139,082
22 Dec 16	112.49000 -1.59	113.48	111.96	113.48	172,783
21 Dec 16	114.08000 -1.40	115.61	113.58	115.17	220,074
20 Dec 16	115.48000 +1.43	115.52	113.52	114.60	254,828
19 Dec 16	114.05000 +4.00	114.83	111.81	111.85	480,209
16 Dec 16	110.05000 -1.14	111.97	109.69	111.36	551,920
15 Dec 16	111.19000 -0.19	112.62	109.87	110.95	320,619
14 Dec 16	111.38000 -2.10	113.63	110.96	112.51	411,158
13 Dec 16	113.48000 +0.87	113.89	111.05	112.35	316,421
12 Dec 16	112.61000 -3.35	116.62	112.60	116.03	383,219
09 Dec 16	115.96000 -0.48	117.14	114.98	116.37	321,828
08 Dec 16	116.44000 +0.60	117.13	114.84	116.44	362,784
07 Dec 16	115.84000 +1.75	116.06	113.22	114.21	497,292
06 Dec 16	114.09000 +0.14	114.78	113.22	113.65	505,342
05 Dec 16	113.95000 +3.05	114.27	111.78	111.81	526,459
02 Dec 16	110.90000 +0.09	111.54	110.29	110.46	416,843
01 Dec 16	110.81000 +0.30	111.55	109.46	111.17	676,485
30 Nov 16	110.51000 +4.43	110.65	106.31	106.55	693,225
29 Nov 16	106.08000 -1.56	107.99	104.77	107.56	399,870
28 Nov 16	107.64000 -1.42	109.18	107.58	108.82	372,122
25 Nov 16	109.06000 +0.02	109.84	108.39	108.77	70,188
23 Nov 16	109.04000 +1.55	109.61	107.06	107.25	252,771
22 Nov 16	107.49000 -0.19	108.38	106.84	108.21	255,903
21 Nov 16	107.68000 +1.23	107.68	106.01	106.87	165,749
18 Nov 16	106.45000 -0.04	107.36	106.31	106.82	259,984
17 Nov 16	106.49000 +1.97	106.57	104.36	105.14	353,796
16 Nov 16	104.52000 +1.69	104.77	102.15	102.65	259,038
15 Nov 16	102.83000 +1.46	103.27	99.17	100.58	324,398
14 Nov 16	101.37000 -0.29	103.28	100.56	101.96	392,173
11 Nov 16	101.66000 -2.36	104.11	100.86	103.41	600,635
10 Nov 16	104.02000 -0.74	106.10	102.27	105.72	357,809
09 Nov 16	104.76000 +0.25	105.01	101.41	102.77	316,818
08 Nov 16	104.51000 +0.53	106.31	102.50	103.77	388,594
07 Nov 16	103.98000 +1.95	105.30	102.60	104.18	516,092
04 Nov 16	102.03000 -0.14	103.88	100.26	102.19	412,546
03 Nov 16	102.17000 -1.13	103.49	102.07	103.33	349,235
02 Nov 16	103.30000 -2.66	105.89	102.44	105.63	644,467
01 Nov 16	105.96000 -3.14	109.38	104.87	109.38	437,966
31 Oct 16	109.10000 -3.82	112.39	109.03	112.19	501,616
28 Oct 16	112.92000 +0.13	114.59	112.60	113.59	381,434
27 Oct 16	112.79000 +6.90	113.63	108.43	108.60	767,021
26 Oct 16	105.89000 +0.19	106.68	104.41	104.96	336,181
25 Oct 16	105.70000 -1.91	107.57	104.93	107.57	171,176
24 Oct 16	107.61000 +1.41	109.16	107.13	107.87	158,300
21 Oct 16	106.20000 +0.36	106.21	104.97	105.15	144,612
20 Oct 16	105.84000 +0.26	107.00	105.10	105.48	251,428
19 Oct 16	105.58000 +0.69	106.00	104.72	105.26	197,415
18 Oct 16	104.89000 +0.91	105.66	104.75	105.22	86,037
17 Oct 16	103.98000 -0.55	104.71	103.68	104.50	118,385
14 Oct 16	104.53000 +0.76	106.15	104.49	104.62	289,387
13 Oct 16	103.77000 +0.01	104.03	101.66	102.87	254,952
12 Oct 16	103.76000 +0.18	103.97	103.19	103.61	197,388
11 Oct 16	103.58000 -1.84	105.35	102.85	104.92	146,606
10 Oct 16	105.42000 +1.42	106.70	104.52	104.52	223,136
07 Oct 16	104.00000 -1.97	106.25	103.49	106.08	355,297
06 Oct 16	105.97000 -0.30	106.84	105.20	106.59	423,648
05 Oct 16	106.27000 +0.11	107.86	106.25	107.14	470,637
04 Oct 16	106.16000 -0.82	107.80	105.87	107.13	268,521
03 Oct 16	106.98000 -1.11	108.11	106.70	108.03	182,129
30 Sep 16	108.09000 +0.85	108.86	106.93	107.93	319,911
29 Sep 16	107.24000 -0.22	107.78	106.67	106.80	287,987
28 Sep 16	107.46000 +2.57	107.64	103.38	105.00	341,264
27 Sep 16	104.89000 +0.28	105.00	103.88	104.18	182,889
26 Sep 16	104.61000 -0.73	105.92	104.39	104.71	233,952
23 Sep 16	105.34000 -1.73	107.51	105.05	106.39	208,119
22 Sep 16	107.07000 -0.04	108.80	106.37	107.87	240,913
21 Sep 16	107.11000 +3.31	107.24	104.57	104.72	226,500
20 Sep 16	103.80000 -0.48	105.04	103.74	104.89	233,093
19 Sep 16	104.28000 +1.41	104.95	103.52	104.07	206,547
16 Sep 16	102.87000 -2.06	104.33	102.27	103.89	292,615
15 Sep 16	104.93000 +1.71	105.58	103.09	103.40	184,430
14 Sep 16	103.22000 -0.04	103.84	102.34	103.27	306,209
13 Sep 16	103.26000 -1.41	104.39	101.98	103.41	258,592
12 Sep 16	104.67000 +2.86	104.75	100.41	101.05	331,602
09 Sep 16	101.81000 -3.21	104.21	101.77	103.88	277,718
08 Sep 16	105.02000 +0.22	105.19	104.29	104.68	206,363
07 Sep 16	104.80000 +0.27	105.84	104.02	104.75	217,394
06 Sep 16	104.53000 +0.43	104.64	103.26	104.02	194,394
02 Sep 16	104.10000 +1.08	104.31	103.04	103.82	210,493
01 Sep 16	103.02000 +3.71	103.81	98.96	100.00	448,294
31 Aug 16	99.31000 -0.22	100.00	98.68	99.39	154,305
30 Aug 16	99.53000 +0.24	100.17	98.94	99.24	91,606
29 Aug 16	99.29000 +0.12	99.53	98.87	99.25	188,310
26 Aug 16	99.17000 +0.27	100.59	98.30	99.15	256,313
25 Aug 16	98.90000 -0.18	99.60	98.44	98.61	202,421
24 Aug 16	99.08000 -0.22	99.91	98.96	99.11	394,005
23 Aug 16	99.30000 +1.30	99.76	98.26	98.26	298,209
22 Aug 16	98.00000 +0.44	98.05	96.40	97.01	341,316
19 Aug 16	97.56000 +0.74	97.69	95.85	95.99	343,134
18 Aug 16	96.82000 +1.94	96.84	94.84	95.07	283,061
17 Aug 16	94.88000 +0.32	94.94	93.89	94.44	269,101
16 Aug 16	94.56000 -0.85	95.21	94.48	94.83	240,330
15 Aug 16	95.41000 +1.04	95.69	94.04	94.66	219,718
12 Aug 16	94.37000 +0.30	95.06	93.57	93.70	292,804
11 Aug 16	94.07000 +1.40	94.35	92.50	92.90	214,945
10 Aug 16	92.67000 -1.17	94.37	92.38	93.79	239,494
09 Aug 16	93.84000 +0.39	94.41	93.58	93.64	204,535
08 Aug 16	93.45000 +0.28	94.03	92.48	93.38	265,107
05 Aug 16	93.17000 +2.30	93.43	90.84	91.67	289,693
04 Aug 16	90.87000 +0.54	91.26	90.11	90.16	227,073
03 Aug 16	90.33000 -0.68	91.38	89.89	90.84	386,465
02 Aug 16	91.01000 -0.95	92.21	90.29	92.06	525,884
01 Aug 16	91.96000 -1.72	93.96	91.24	93.60	765,958
29 Jul 16	93.68000 -1.39	94.98	93.01	94.65	282,375
28 Jul 16	95.07000 -0.21	96.00	94.61	95.37	251,056
27 Jul 16	95.28000 -1.11	97.28	92.88	96.39	632,906
26 Jul 16	96.39000 +1.25	96.68	94.85	95.12	295,616
25 Jul 16	95.14000 -0.45	95.62	94.78	95.20	389,125
22 Jul 16	95.59000 +0.91	95.83	93.93	94.64	132,701
21 Jul 16	94.68000 -0.62	95.74	94.20	94.96	117,594
20 Jul 16	95.30000 +1.16	95.33	93.97	95.08	94,243
19 Jul 16	94.14000 +0.11	94.51	93.34	94.03	177,850
18 Jul 16	94.03000 -0.08	94.50	93.28	94.10	140,927
15 Jul 16	94.11000 +0.04	94.67	93.63	94.67	146,788
14 Jul 16	94.07000 +0.07	95.43	94.07	95.12	251,163
13 Jul 16	94.00000 -1.67	96.59	93.90	96.23	225,864
12 Jul 16	95.67000 +2.78	96.26	94.39	94.39	266,898
11 Jul 16	92.89000 +0.21	94.81	92.80	93.12	232,354
08 Jul 16	92.68000 +2.47	92.80	91.45	91.45	322,318
07 Jul 16	90.21000 +2.07	91.79	88.27	89.08	354,314
06 Jul 16	88.14000 +0.14	88.43	86.73	87.18	274,137
05 Jul 16	88.00000 -0.48	88.57	86.27	87.68	463,570
01 Jul 16	88.48000 -0.19	89.30	87.58	88.55	264,031
30 Jun 16	88.67000 +1.89	88.69	86.28	87.05	381,993
29 Jun 16	86.78000 +1.61	87.25	85.63	86.68	495,041
28 Jun 16	85.17000 +4.03	85.83	82.42	82.42	707,897
27 Jun 16	81.14000 -5.40	84.58	80.67	84.22	531,379
24 Jun 16	86.54000 -5.06	88.84	86.49	86.67	773,614
23 Jun 16	91.60000 +1.47	92.15	90.75	91.69	397,321
22 Jun 16	90.13000 -0.75	91.75	90.04	91.29	141,805
21 Jun 16	90.88000 -0.42	91.82	90.10	91.30	209,180
20 Jun 16	91.30000 +0.92	92.62	91.15	92.00	306,923
17 Jun 16	90.38000 +2.32	91.57	87.86	88.00	690,147
16 Jun 16	88.06000 -2.77	90.27	86.83	89.55	407,996
15 Jun 16	90.83000 +0.80	91.78	89.65	90.47	245,629
14 Jun 16	90.03000 +0.05	90.24	88.87	89.79	194,491
13 Jun 16	89.98000 -0.78	91.21	89.48	90.04	169,097
10 Jun 16	90.76000 -4.46	93.91	90.53	93.91	240,654
09 Jun 16	95.22000 -0.64	95.40	94.19	95.22	309,193
08 Jun 16	95.86000 +0.72	96.14	94.95	95.17	239,817
07 Jun 16	95.14000 +0.08	96.08	94.98	95.48	144,050
06 Jun 16	95.06000 +1.45	95.26	93.99	94.18	229,222
03 Jun 16	93.61000 -1.19	94.83	91.88	94.32	260,455
02 Jun 16	94.80000 +2.03	94.87	92.14	92.15	224,140
01 Jun 16	92.77000 +0.51	92.99	90.66	91.72	197,952
31 May 16	92.26000 +0.03	92.88	91.81	92.44	203,900
27 May 16	92.23000 +1.73	92.27	90.23	90.23	171,366
26 May 16	90.50000 -1.18	92.26	90.48	92.07	149,552
25 May 16	91.68000 +0.42	92.46	91.07	91.58	181,140
24 May 16	91.26000 +2.07	91.40	89.03	90.01	188,711
23 May 16	89.19000 +0.52	89.89	88.02	88.55	186,750
20 May 16	88.67000 +1.15	89.35	87.47	87.74	244,214
19 May 16	87.52000 -1.37	88.87	86.46	88.09	351,499
18 May 16	88.89000 +0.54	90.16	88.05	88.08	237,376
17 May 16	88.35000 -0.31	90.20	87.77	88.56	219,097
16 May 16	88.66000 +1.58	89.04	87.43	87.51	311,847
13 May 16	87.08000 -3.03	90.58	86.44	89.98	611,215
12 May 16	90.11000 -1.16	92.14	89.46	91.82	479,765
11 May 16	91.27000 +0.33	92.06	90.01	90.61	370,878
10 May 16	90.94000 +1.30	91.29	89.46	90.26	225,414
09 May 16	89.64000 -1.33	91.18	89.34	90.53	300,479
06 May 16	90.97000 +0.82	91.49	89.22	89.76	281,249
05 May 16	90.15000 +0.39	91.19	88.85	90.04	314,964
04 May 16	89.76000 -0.73	90.32	87.91	89.64	607,411
03 May 16	90.49000 -3.84	93.78	90.40	93.48	722,113
02 May 16	94.33000 -0.16	94.96	93.42	94.95	352,361
29 Apr 16	94.49000 +0.50	95.11	92.93	94.93	378,106
28 Apr 16	93.99000 -1.68	96.84	93.51	94.27	446,662
27 Apr 16	95.67000 +5.42	96.47	92.07	92.07	586,631
26 Apr 16	90.25000 +1.65	90.99	88.24	88.82	362,638
25 Apr 16	88.60000 -1.26	89.89	88.03	89.36	185,383
22 Apr 16	89.86000 +2.03	90.08	88.11	88.20	339,110
21 Apr 16	87.83000 -0.85	90.01	87.40	88.75	357,394
20 Apr 16	88.68000 +0.26	88.89	87.18	88.14	322,251
19 Apr 16	88.42000 +0.58	89.14	87.70	88.44	397,376
18 Apr 16	87.84000 +1.67	87.90	85.41	85.50	231,415
15 Apr 16	86.17000 -0.42	87.20	84.78	86.20	176,492
14 Apr 16	86.59000 +0.04	87.07	85.32	86.49	407,535
13 Apr 16	86.55000 +2.44	86.81	83.97	85.00	319,569
12 Apr 16	84.11000 +2.78	84.36	81.38	81.38	407,231
11 Apr 16	81.33000 +0.14	83.70	81.29	81.56	203,600
08 Apr 16	81.19000 +1.76	82.07	80.24	80.24	165,021
07 Apr 16	79.43000 -2.53	81.77	78.95	81.33	350,104
06 Apr 16	81.96000 +1.44	82.01	80.09	80.64	239,061
05 Apr 16	80.52000 -0.90	81.71	79.43	80.91	231,281
04 Apr 16	81.42000 -2.84	84.68	81.01	84.31	513,652
01 Apr 16	84.26000 +0.90	84.36	81.88	82.47	301,068
31 Mar 16	83.36000 +0.46	83.80	82.38	82.70	232,119
30 Mar 16	82.90000 +0.45	84.04	81.85	83.18	383,277
29 Mar 16	82.45000 +0.55	82.60	80.18	81.50	672,840
28 Mar 16	81.90000 +0.64	82.31	80.51	81.59	308,107
24 Mar 16	81.26000 +1.16	81.32	78.97	79.29	343,517
23 Mar 16	80.10000 -0.87	81.26	79.80	80.72	362,643
22 Mar 16	80.97000 -0.90	81.63	80.02	81.20	330,609
21 Mar 16	81.87000 +0.34	82.22	80.64	81.34	324,528
18 Mar 16	81.53000 +0.57	82.75	80.78	81.15	528,649
17 Mar 16	80.96000 +2.41	81.32	78.13	78.58	446,738
16 Mar 16	78.55000 +1.35	78.68	76.48	76.74	338,804
15 Mar 16	77.20000 -1.12	77.75	76.86	77.75	466,474
14 Mar 16	78.32000 -1.60	79.61	77.90	79.61	650,188
11 Mar 16	79.92000 +3.49	80.08	77.57	77.60	548,802
10 Mar 16	76.43000 +0.32	76.76	75.28	76.31	510,079
09 Mar 16	76.11000 +1.62	76.30	74.04	74.92	397,201
08 Mar 16	74.49000 -2.90	77.18	74.33	76.77	590,351
07 Mar 16	77.39000 +1.66	77.55	74.84	75.32	505,939
04 Mar 16	75.73000 +2.16	75.98	73.52	73.92	628,182
03 Mar 16	73.57000 +3.05	73.62	70.44	70.44	527,287
02 Mar 16	70.52000 +2.60	70.80	68.26	68.55	554,782
01 Mar 16	67.92000 +2.62	67.92	65.43	65.73	310,526
29 Feb 16	65.30000 +0.45	66.85	64.63	64.98	339,616
26 Feb 16	64.85000 +1.19	65.27	63.25	64.07	258,676
25 Feb 16	63.66000 +0.14	64.05	62.44	63.55	205,144
24 Feb 16	63.52000 +0.12	63.79	61.71	62.65	189,709
23 Feb 16	63.40000 -1.55	65.09	63.31	64.67	356,184
22 Feb 16	64.95000 +2.01	65.15	63.05	63.40	670,162
19 Feb 16	62.94000 +0.13	63.07	61.99	62.73	222,998
18 Feb 16	62.81000 -1.13	64.70	62.43	64.45	308,931
17 Feb 16	63.94000 +1.90	64.50	62.92	62.94	597,524
16 Feb 16	62.04000 +2.31	62.34	60.33	60.83	525,081
12 Feb 16	59.73000 +1.64	60.65	58.74	58.74	352,518
11 Feb 16	58.09000 -1.21	58.75	56.93	57.97	446,500
10 Feb 16	59.30000 -0.19	61.17	59.04	59.54	567,764
09 Feb 16	59.49000 -0.65	60.18	57.93	58.90	903,043
08 Feb 16	60.14000 -7.39	65.30	54.42	65.30	1,780,584
05 Feb 16	67.53000 -3.46	70.91	66.95	70.51	545,269
04 Feb 16	70.99000 +1.39	71.79	69.54	69.54	449,329
03 Feb 16	69.60000 +0.90	69.99	66.85	69.32	414,936
02 Feb 16	68.70000 -3.07	70.79	68.14	70.63	602,808
01 Feb 16	71.77000 -0.84	72.80	71.60	71.87	505,086
29 Jan 16	72.61000 +3.04	72.90	70.01	70.01	896,569
28 Jan 16	69.57000 -0.46	71.69	69.34	71.19	261,855
27 Jan 16	70.03000 -1.91	71.93	69.83	71.49	302,482
26 Jan 16	71.94000 +0.59	72.69	70.69	71.74	289,030
25 Jan 16	71.35000 -1.65	72.71	71.20	72.33	333,822
22 Jan 16	73.00000 +5.02	73.62	69.53	69.53	924,899
21 Jan 16	67.98000 +0.02	68.59	67.07	68.25	543,663
20 Jan 16	67.96000 -2.35	69.26	65.24	69.23	762,260
19 Jan 16	70.31000 -1.72	72.68	70.15	72.64	294,645
15 Jan 16	72.03000 -2.20	72.90	71.09	72.29	427,749
14 Jan 16	74.23000 +1.89	74.55	72.01	72.37	333,860
13 Jan 16	72.34000 -1.36	74.84	71.71	74.00	419,992
12 Jan 16	73.70000 -1.63	76.06	72.60	75.86	549,634
11 Jan 16	75.33000 -1.58	77.19	74.75	77.19	366,076
08 Jan 16	76.91000 -0.80	78.25	76.58	78.20	425,501
07 Jan 16	77.71000 -1.68	78.81	77.54	77.79	577,592
06 Jan 16	79.39000 -2.31	81.90	79.18	80.37	327,890
05 Jan 16	81.70000 -3.82	84.76	81.10	84.35	520,442
04 Jan 16	85.52000 -2.88	88.04	84.56	87.48	433,027
31 Dec 15	88.40000 -0.66	90.39	88.09	88.81	213,319
30 Dec 15	89.06000 -1.13	90.78	88.87	89.86	106,376
29 Dec 15	90.19000 -0.12	91.58	88.92	90.80	145,980
28 Dec 15	90.31000 +0.01	90.43	88.48	89.96	146,525
24 Dec 15	90.30000 +0.41	90.62	89.47	90.02	45,532
23 Dec 15	89.89000 +1.27	90.66	88.75	89.21	204,268
22 Dec 15	88.62000 +1.84	88.90	86.12	87.00	197,896
21 Dec 15	86.78000 +1.45	86.86	85.25	85.78	238,748
18 Dec 15	85.33000 -1.16	86.72	85.24	86.52	555,130
17 Dec 15	86.49000 -2.49	89.48	86.46	89.48	179,345
16 Dec 15	88.98000 +0.47	89.89	87.93	88.75	222,134
15 Dec 15	88.51000 +1.79	89.12	86.80	87.11	235,893
14 Dec 15	86.72000 +0.63	87.19	84.99	86.21	383,195
11 Dec 15	86.09000 -1.29	86.76	84.99	86.47	426,864
10 Dec 15	87.38000 +1.28	88.03	85.72	86.14	231,113
09 Dec 15	86.10000 -0.05	88.59	85.77	85.97	185,273
08 Dec 15	86.15000 -0.55	86.89	84.94	86.02	157,134
07 Dec 15	86.70000 -2.71	89.56	86.12	89.31	335,066
04 Dec 15	89.41000 -0.21	89.79	87.97	89.66	268,633
03 Dec 15	89.62000 -2.21	92.27	89.18	92.27	271,549
02 Dec 15	91.83000 -1.88	94.73	91.74	93.47	249,887
01 Dec 15	93.71000 -0.56	95.00	92.60	94.80	146,592
30 Nov 15	94.27000 +0.28	94.99	93.46	94.33	251,429
27 Nov 15	93.99000 -0.27	94.52	92.82	94.37	182,301
25 Nov 15	94.26000 +0.47	94.95	93.37	94.03	160,960
24 Nov 15	93.79000 +1.36	94.22	91.54	91.63	236,084
23 Nov 15	92.43000 -0.54	93.96	92.10	93.00	112,789
20 Nov 15	92.97000 +0.49	93.79	92.77	92.78	222,884
19 Nov 15	92.48000 +0.57	92.66	91.02	91.86	258,999
18 Nov 15	91.91000 +2.58	92.05	89.22	89.59	193,719
17 Nov 15	89.33000 -0.42	91.77	89.26	89.72	208,588
16 Nov 15	89.75000 +2.69	89.75	86.56	86.87	219,250
13 Nov 15	87.06000 -2.17	89.11	86.75	88.40	235,681
12 Nov 15	89.23000 -2.30	91.58	89.21	90.84	283,757
11 Nov 15	91.53000 -0.10	92.42	91.18	92.02	229,145
10 Nov 15	91.63000 +0.49	91.66	90.37	90.93	167,579
09 Nov 15	91.14000 -0.55	91.73	89.57	91.22	195,329
06 Nov 15	91.69000 +0.22	91.82	89.93	91.40	145,414
05 Nov 15	91.47000 -0.51	92.28	90.71	92.26	193,977
04 Nov 15	91.98000 -1.22	93.79	91.28	93.55	227,742
03 Nov 15	93.20000 +3.19	94.02	90.05	90.05	467,203
02 Nov 15	90.01000 +0.10	90.33	88.15	89.82	462,708
30 Oct 15	89.91000 +2.90	90.76	86.75	87.12	790,110
29 Oct 15	87.01000 +2.35	87.31	84.43	84.43	940,548
28 Oct 15	84.66000 -5.45	86.54	80.00	82.15	2,068,977
27 Oct 15	90.11000 -3.32	93.37	89.84	93.00	926,372
26 Oct 15	93.43000 -0.77	94.68	93.12	94.27	220,141
23 Oct 15	94.20000 +0.37	95.60	93.97	94.61	224,643
22 Oct 15	93.83000 +0.97	95.48	93.38	93.56	188,304
21 Oct 15	92.86000 -1.33	95.25	92.69	94.87	232,884
20 Oct 15	94.19000 -1.93	95.87	93.59	95.86	210,211
19 Oct 15	96.12000 +4.01	98.94	92.18	92.42	565,205
16 Oct 15	92.11000 -0.19	92.30	90.76	92.30	139,374
15 Oct 15	92.30000 +1.38	92.30	90.30	91.37	153,861
14 Oct 15	90.92000 -1.06	92.81	90.60	92.15	140,749
13 Oct 15	91.98000 -1.27	93.63	91.76	92.60	164,696
12 Oct 15	93.25000 -2.27	95.97	93.03	95.15	221,453
09 Oct 15	95.52000 +0.36	96.75	94.94	95.41	266,100
08 Oct 15	95.16000 +0.93	95.61	93.56	94.22	243,512
07 Oct 15	94.23000 +1.21	95.72	93.10	93.52	346,129
06 Oct 15	93.02000 +0.55	93.19	91.68	92.24	267,373
05 Oct 15	92.47000 +2.73	92.98	90.29	90.60	366,548
02 Oct 15	89.74000 +1.98	89.78	86.09	87.08	218,580
01 Oct 15	87.76000 +0.92	88.69	86.40	87.14	274,721
30 Sep 15	86.84000 +0.91	87.08	85.39	86.55	457,625
29 Sep 15	85.93000 -0.53	87.29	85.37	86.43	272,506
28 Sep 15	86.46000 -3.39	89.26	85.83	89.19	292,479
25 Sep 15	89.85000 -0.07	90.77	89.07	90.77	265,197
24 Sep 15	89.92000 -2.26	91.87	88.70	91.32	249,632
23 Sep 15	92.18000 -0.45	93.37	91.69	92.88	150,551
22 Sep 15	92.63000 -0.36	93.18	91.56	91.56	299,200
21 Sep 15	92.99000 +0.71	93.76	91.96	92.30	280,995
18 Sep 15	92.28000 -2.81	94.87	91.83	94.16	341,344
17 Sep 15	95.09000 -1.16	96.92	94.86	96.51	198,148
16 Sep 15	96.25000 +0.08	97.22	95.35	95.83	164,532
15 Sep 15	96.17000 +1.30	96.22	94.62	94.91	109,652
14 Sep 15	94.87000 -1.04	96.02	93.84	95.72	145,515
11 Sep 15	95.91000 +0.67	95.93	94.56	94.57	170,454
10 Sep 15	95.24000 -0.27	96.30	94.80	95.22	174,970
09 Sep 15	95.51000 -0.53	96.98	95.25	96.47	178,691
08 Sep 15	96.04000 +2.25	96.26	94.52	95.52	161,494
04 Sep 15	93.79000 -1.96	95.38	93.39	94.21	135,443
03 Sep 15	95.75000 +1.74	96.63	93.86	94.10	272,084
02 Sep 15	94.01000 +0.71	94.58	92.53	94.58	200,443
01 Sep 15	93.30000 -1.23	94.50	92.60	92.60	477,303
31 Aug 15	94.53000 -0.99	95.66	93.83	94.68	206,690
28 Aug 15	95.52000 +0.44	96.58	94.58	94.58	243,941
27 Aug 15	95.08000 +3.61	95.19	92.33	92.76	359,010
26 Aug 15	91.47000 +1.41	91.97	89.21	91.93	481,594
25 Aug 15	90.06000 +1.56	92.02	89.60	91.79	751,942
24 Aug 15	88.50000 -1.06	90.33	83.76	85.26	1,365,348
21 Aug 15	89.56000 -3.72	93.47	89.51	92.10	377,972
20 Aug 15	93.28000 -0.71	94.16	92.75	93.42	364,685
19 Aug 15	93.99000 -4.51	97.33	93.96	97.20	375,018
18 Aug 15	98.50000 -0.54	99.47	98.12	98.68	128,254
17 Aug 15	99.04000 +1.80	99.38	96.07	96.81	253,737
14 Aug 15	97.24000 -0.70	98.30	95.92	95.92	296,889
13 Aug 15	97.94000 -0.49	99.26	97.81	98.55	141,047
12 Aug 15	98.43000 -0.56	98.84	96.41	98.24	256,576
11 Aug 15	98.99000 -2.72	101.71	98.46	100.98	196,197
10 Aug 15	101.71000 +3.12	102.09	98.80	99.38	250,291
07 Aug 15	98.59000 -1.84	100.85	98.15	99.96	197,770
06 Aug 15	100.43000 -1.51	102.80	100.12	101.90	213,847
05 Aug 15	101.94000 +0.75	103.22	101.30	102.13	255,090
04 Aug 15	101.19000 +0.54	101.91	100.15	100.61	266,208
03 Aug 15	100.65000 -1.39	102.37	99.93	101.92	297,961
31 Jul 15	102.04000 +0.20	102.58	101.07	102.32	318,571
30 Jul 15	101.84000 -1.72	102.68	99.96	102.63	451,420
29 Jul 15	103.56000 -3.48	107.17	102.06	105.85	614,849
28 Jul 15	107.04000 +2.39	108.35	104.33	104.77	550,536
27 Jul 15	104.65000 -1.62	106.30	104.51	105.81	269,590
24 Jul 15	106.27000 -0.96	107.93	106.14	107.35	310,000
23 Jul 15	107.23000 -0.94	109.55	107.08	108.18	284,646
22 Jul 15	108.17000 -0.79	109.81	107.34	108.40	298,831
21 Jul 15	108.96000 -1.59	111.28	108.73	110.66	374,949
20 Jul 15	110.55000 +1.61	111.71	108.50	109.03	493,112
17 Jul 15	108.94000 -2.03	111.15	108.12	111.08	448,051
16 Jul 15	110.97000 +0.26	111.80	110.17	110.71	491,380
15 Jul 15	110.71000 -0.83	112.43	110.25	111.45	309,202
14 Jul 15	111.54000 -0.28	112.74	111.52	111.97	263,329
13 Jul 15	111.82000 +0.51	112.44	111.67	111.93	246,044
10 Jul 15	111.31000 +0.70	112.71	111.11	111.84	371,900
09 Jul 15	110.61000 -0.19	112.91	110.35	112.05	282,453
08 Jul 15	110.80000 -1.20	111.97	110.02	111.59	341,669
07 Jul 15	112.00000 -0.82	113.22	110.49	112.82	499,079
06 Jul 15	112.82000 -0.78	113.70	111.84	112.48	479,218
02 Jul 15	113.60000 +0.60	113.77	112.67	113.13	183,171
01 Jul 15	113.00000 -0.97	115.75	112.73	114.66	311,165
30 Jun 15	113.97000 +2.41	114.16	110.91	111.35	515,351
29 Jun 15	111.56000 -4.69	116.63	111.46	114.92	415,809
26 Jun 15	116.25000 -0.10	117.48	115.97	116.78	2,720,064
25 Jun 15	116.35000 -0.35	117.41	115.94	117.21	256,687
24 Jun 15	116.70000 -0.52	117.20	116.09	117.20	269,848
23 Jun 15	117.22000 -0.15	117.97	116.59	117.69	204,411
22 Jun 15	117.37000 +0.52	118.97	116.78	117.68	336,931
19 Jun 15	116.85000 -0.36	118.27	116.71	116.97	369,962
18 Jun 15	117.21000 +1.76	117.59	115.72	115.98	164,648
17 Jun 15	115.45000 -0.65	116.84	115.09	116.43	204,158
16 Jun 15	116.10000 +1.89	116.49	113.46	113.46	292,138
15 Jun 15	114.21000 -0.28	114.56	112.20	113.06	200,366
12 Jun 15	114.49000 +0.21	114.62	113.22	114.00	170,027
11 Jun 15	114.28000 +1.18	114.32	112.82	113.19	155,460
10 Jun 15	113.10000 +2.78	113.81	110.41	111.16	333,196
09 Jun 15	110.32000 -0.72	111.52	109.60	111.03	290,901
08 Jun 15	111.04000 -2.60	113.62	110.65	113.62	293,732
05 Jun 15	113.64000 +0.68	114.12	111.95	112.65	397,592
04 Jun 15	112.96000 -3.47	116.83	112.73	116.14	200,512
03 Jun 15	116.43000 +1.19	117.18	114.99	115.87	143,543
02 Jun 15	115.24000 +1.13	115.71	112.49	113.42	283,146
01 Jun 15	114.11000 +0.72	115.75	112.04	113.77	218,820
29 May 15	113.39000 -0.85	114.60	111.77	113.76	208,954
28 May 15	114.24000 -0.79	114.70	113.53	114.67	123,924
27 May 15	115.03000 +1.39	115.46	112.93	113.33	194,439
26 May 15	113.64000 -2.10	115.74	112.64	114.72	206,026
22 May 15	115.74000 -0.71	116.45	114.78	115.92	211,687
21 May 15	116.45000 -0.09	117.48	115.78	116.20	149,498
20 May 15	116.54000 -0.91	117.11	114.93	117.04	250,861
19 May 15	117.45000 -1.05	118.79	116.39	118.25	297,999
18 May 15	118.50000 +0.47	118.76	116.61	118.03	220,046
15 May 15	118.03000 -0.42	118.16	116.37	118.12	309,692
14 May 15	118.45000 +2.14	118.78	115.33	116.75	481,669
13 May 15	116.31000 +0.96	116.45	114.36	115.70	166,383
12 May 15	115.35000 -0.43	116.48	112.92	114.96	188,637
11 May 15	115.78000 +0.62	116.67	114.63	115.16	158,631
08 May 15	115.16000 +0.46	116.68	114.67	115.79	180,633
07 May 15	114.70000 -0.56	115.75	114.32	115.13	300,852
06 May 15	115.26000 -0.33	116.65	114.64	116.65	308,329
05 May 15	115.59000 -0.73	116.78	114.59	116.01	243,336
04 May 15	116.32000 +3.11	116.95	113.48	113.67	321,683
01 May 15	113.21000 +0.50	114.20	112.52	113.01	281,626
30 Apr 15	112.71000 -2.44	115.36	112.36	114.69	285,237
29 Apr 15	115.15000 +1.96	116.40	112.13	113.19	344,165
28 Apr 15	113.19000 +2.17	113.36	109.95	111.21	321,593
27 Apr 15	111.02000 +0.05	111.95	109.51	111.46	255,595
24 Apr 15	110.97000 -1.07	111.73	110.39	111.73	179,404
23 Apr 15	112.04000 +1.56	112.38	110.03	110.03	306,619
22 Apr 15	110.48000 -0.27	111.47	109.89	111.00	282,019
21 Apr 15	110.75000 +0.76	111.35	109.48	110.85	180,833
20 Apr 15	109.99000 +1.52	111.76	108.67	108.89	187,241
17 Apr 15	108.47000 -2.02	109.68	107.98	109.25	217,427
16 Apr 15	110.49000 -1.50	111.75	109.71	111.75	245,025
15 Apr 15	111.99000 +2.20	112.68	109.93	110.30	258,719
14 Apr 15	109.79000 +0.70	109.84	107.50	109.19	171,238
13 Apr 15	109.09000 -1.02	111.12	108.93	110.16	193,715
10 Apr 15	110.11000 +1.66	110.28	108.22	108.83	319,237
09 Apr 15	108.45000 +0.63	108.62	106.23	107.92	260,171
08 Apr 15	107.82000 -0.13	109.27	107.43	108.07	370,710
07 Apr 15	107.95000 +0.11	108.36	106.95	107.76	211,805
06 Apr 15	107.84000 +1.38	108.19	105.14	105.51	188,377
02 Apr 15	106.46000 -1.46	108.44	106.25	107.44	190,501
01 Apr 15	107.92000 +0.56	107.96	105.97	107.01	338,689
31 Mar 15	107.36000 -0.20	107.90	106.28	106.64	252,214
30 Mar 15	107.56000 +2.69	107.81	104.99	105.63	322,603
27 Mar 15	104.87000 +0.47	105.21	103.87	104.40	250,172
26 Mar 15	104.40000 +2.77	104.83	101.13	101.59	523,369
25 Mar 15	101.63000 -2.41	105.09	101.10	104.30	402,776
24 Mar 15	104.04000 -1.49	105.38	103.96	105.04	232,418
23 Mar 15	105.53000 -1.69	107.45	105.41	107.22	253,492
20 Mar 15	107.22000 +3.31	107.62	104.08	104.75	533,378
19 Mar 15	103.91000 -0.68	105.50	103.45	104.03	434,620
18 Mar 15	104.59000 +1.89	105.33	102.11	102.31	466,261
17 Mar 15	102.70000 -1.33	103.93	102.27	103.66	464,492
16 Mar 15	104.03000 +0.28	105.79	103.17	104.12	247,017
13 Mar 15	103.75000 -2.36	105.75	102.65	105.75	199,925
12 Mar 15	106.11000 +2.52	106.26	103.51	104.29	207,388
11 Mar 15	103.59000 +0.71	103.70	102.51	102.85	332,434
10 Mar 15	102.88000 -1.83	104.36	102.69	104.05	289,765
09 Mar 15	104.71000 +0.75	105.56	104.03	104.09	336,598
06 Mar 15	103.96000 -2.91	107.06	103.81	105.85	242,597
05 Mar 15	106.87000 +0.83	107.11	105.66	106.36	188,905
04 Mar 15	106.04000 -0.59	106.64	105.24	106.01	195,236
03 Mar 15	106.63000 -0.94	107.61	105.77	107.12	228,526
02 Mar 15	107.57000 +0.58	108.53	106.67	106.89	283,814
27 Feb 15	106.99000 -0.05	107.78	106.31	107.15	305,119
26 Feb 15	107.04000 -0.03	107.55	105.91	106.78	320,681
25 Feb 15	107.07000 +1.43	107.23	105.19	105.77	408,725
24 Feb 15	105.64000 +0.89	105.75	104.15	104.89	241,027
23 Feb 15	104.75000 -0.23	104.81	103.75	104.72	210,679
20 Feb 15	104.98000 +1.41	105.11	102.22	103.42	262,111
19 Feb 15	103.57000 -2.22	105.78	102.85	105.10	549,434
18 Feb 15	105.79000 -0.76	106.95	105.41	106.12	311,693
17 Feb 15	106.55000 +2.02	106.66	103.71	104.50	479,999
13 Feb 15	104.53000 +0.47	104.85	103.50	104.19	333,311
12 Feb 15	104.06000 +3.74	104.11	101.12	101.42	585,222
11 Feb 15	100.32000 +1.55	100.85	98.49	98.71	457,059
10 Feb 15	98.77000 -0.72	100.58	97.05	100.58	774,367
09 Feb 15	99.49000 +1.40	100.32	94.69	96.92	637,741
06 Feb 15	98.09000 +0.03	100.04	97.39	97.91	478,009
05 Feb 15	98.06000 +0.86	98.13	96.71	97.14	324,660
04 Feb 15	97.20000 -1.79	99.32	96.53	98.61	380,251
03 Feb 15	98.99000 +5.05	99.29	95.15	95.15	514,828
02 Feb 15	93.94000 +1.89	94.21	91.20	92.25	500,112
30 Jan 15	92.05000 -1.03	92.86	91.45	92.34	433,582
29 Jan 15	93.08000 +0.92	93.36	91.00	92.40	295,306
28 Jan 15	92.16000 -2.20	95.11	91.82	95.11	276,353
27 Jan 15	94.36000 -1.01	95.00	93.35	93.89	265,224
26 Jan 15	95.37000 +1.24	95.63	93.03	94.12	233,506
23 Jan 15	94.13000 +2.49	94.76	91.45	91.77	290,986
22 Jan 15	91.64000 +0.17	93.49	91.34	92.02	816,790
21 Jan 15	91.47000 -1.07	93.45	90.92	92.14	517,140
20 Jan 15	92.54000 -0.70	93.70	91.72	93.36	367,355
16 Jan 15	93.24000 -0.22	94.29	90.75	91.62	822,500
15 Jan 15	93.46000 -3.77	97.66	93.30	96.87	350,909
14 Jan 15	97.23000 +0.29	97.61	95.23	95.71	266,642
13 Jan 15	96.94000 -0.05	98.37	95.98	98.01	431,298
12 Jan 15	96.99000 -1.82	99.25	95.70	98.53	332,655
09 Jan 15	98.81000 +0.35	100.35	98.00	98.77	753,125
08 Jan 15	98.46000 +2.80	99.03	96.29	96.64	415,160
07 Jan 15	95.66000 +1.66	96.00	93.75	94.91	524,060
06 Jan 15	94.00000 -2.01	96.88	91.95	96.02	602,491
05 Jan 15	96.01000 -4.30	99.15	95.58	98.91	527,946
02 Jan 15	100.31000 +1.39	100.97	98.40	99.74	381,584
31 Dec 14	98.92000 -0.73	101.58	98.86	100.12	298,134
30 Dec 14	99.65000 -1.06	100.81	99.50	100.24	235,076
29 Dec 14	100.71000 -0.60	102.24	100.62	101.48	214,251
26 Dec 14	101.31000 -0.39	102.57	101.05	102.47	109,409
24 Dec 14	101.70000 +0.60	102.41	100.94	101.54	91,340
23 Dec 14	101.10000 -0.35	102.35	100.96	101.89	194,975
22 Dec 14	101.45000 -0.33	101.97	100.27	101.88	230,822
19 Dec 14	101.78000 +0.17	102.60	101.21	101.51	574,236
18 Dec 14	101.61000 +2.85	101.75	99.32	100.44	419,850
17 Dec 14	98.76000 +4.33	98.87	94.19	94.52	423,495
16 Dec 14	94.43000 -0.11	95.85	93.32	93.98	464,007
15 Dec 14	94.54000 -0.78	96.23	94.31	95.93	541,671
12 Dec 14	95.32000 -4.23	99.24	94.45	98.21	691,318
11 Dec 14	99.55000 -1.63	103.03	99.23	101.42	344,541
10 Dec 14	101.18000 -4.68	105.91	100.88	105.21	649,960
09 Dec 14	105.86000 +4.06	106.00	100.13	100.33	461,592
08 Dec 14	101.80000 -3.67	105.70	101.54	105.10	411,369
05 Dec 14	105.47000 +3.17	105.56	101.72	102.30	325,295
04 Dec 14	102.30000 +0.12	103.29	101.47	102.26	274,220
03 Dec 14	102.18000 -0.12	103.82	101.65	102.69	797,302
02 Dec 14	102.30000 -0.72	103.80	101.03	103.01	539,104
01 Dec 14	103.02000 -10.06	109.26	100.07	109.26	920,300
28 Nov 14	113.08000 -4.23	118.41	112.85	117.52	233,869
26 Nov 14	117.31000 -1.12	119.11	116.89	118.37	193,363
25 Nov 14	118.43000 +0.21	119.11	117.32	118.29	265,662
24 Nov 14	118.22000 +1.69	118.32	116.59	117.07	160,801
21 Nov 14	116.53000 +0.61	117.99	115.91	117.68	157,959
20 Nov 14	115.92000 +1.19	115.98	113.31	113.95	138,191
19 Nov 14	114.73000 -0.83	115.39	113.85	115.23	168,699
18 Nov 14	115.56000 +1.27	117.78	114.10	114.60	205,829
17 Nov 14	114.29000 +0.49	115.72	113.58	113.98	172,013
14 Nov 14	113.80000 -0.89	115.93	113.60	114.78	151,054
13 Nov 14	114.69000 -0.17	115.77	113.81	115.24	108,173
12 Nov 14	114.86000 +0.24	115.64	114.15	114.15	158,342
11 Nov 14	114.62000 -0.78	115.74	114.18	115.50	129,089
10 Nov 14	115.40000 +1.57	115.44	113.51	114.02	132,675
07 Nov 14	113.83000 +0.12	114.13	112.89	113.48	94,690
06 Nov 14	113.71000 +0.66	113.90	112.46	113.03	157,418
05 Nov 14	113.05000 +0.98	113.54	111.86	113.29	134,869
04 Nov 14	112.07000 -1.35	113.98	111.82	113.45	151,641
03 Nov 14	113.42000 -0.14	114.46	112.95	114.02	261,132
31 Oct 14	113.56000 -1.13	113.71	112.30	112.30	249,391
30 Oct 14	114.69000 +6.55	115.77	113.81	115.24	325,155
29 Oct 14	108.14000 +0.15	108.24	103.64	105.74	356,601
28 Oct 14	107.99000 +3.21	108.22	104.71	105.02	214,979
27 Oct 14	104.78000 -0.61	105.26	103.74	104.92	137,457
24 Oct 14	105.39000 +0.62	105.53	104.21	105.08	86,489
23 Oct 14	104.77000 +2.23	105.58	103.13	103.89	145,927
22 Oct 14	102.54000 -0.70	104.59	102.50	103.67	227,100
21 Oct 14	103.24000 +2.35	103.46	101.19	101.36	281,739
20 Oct 14	100.89000 +0.03	101.22	99.43	100.00	269,798
17 Oct 14	100.86000 +0.11	102.02	100.26	101.81	163,312
16 Oct 14	100.75000 -0.02	102.13	99.00	99.00	456,075
15 Oct 14	100.77000 +2.28	101.97	95.50	96.71	421,689
14 Oct 14	98.49000 -0.44	100.83	98.19	99.93	461,321
13 Oct 14	98.93000 -1.50	101.28	98.85	100.63	346,378
10 Oct 14	100.43000 -3.88	105.68	100.25	103.37	463,004
09 Oct 14	104.31000 -2.91	107.31	104.19	107.21	349,526
08 Oct 14	107.22000 +0.21	107.75	105.56	106.86	398,885
07 Oct 14	107.01000 -1.84	108.30	106.78	107.95	254,197
06 Oct 14	108.85000 -1.24	110.81	108.80	110.64	145,941
03 Oct 14	110.09000 +0.38	111.59	110.07	111.10	166,791
02 Oct 14	109.71000 +1.78	110.05	107.72	107.88	201,286
01 Oct 14	107.93000 -2.39	110.86	107.50	110.39	264,429
30 Sep 14	110.32000 +0.01	111.24	109.71	110.76	273,483
29 Sep 14	110.31000 +0.84	110.33	107.92	108.38	199,289
26 Sep 14	109.47000 +1.14	109.89	108.38	108.40	175,980
25 Sep 14	108.33000 -2.99	111.46	108.08	110.80	237,875
24 Sep 14	111.32000 +3.05	111.84	108.34	108.49	237,808
23 Sep 14	108.27000 -0.74	109.28	108.00	108.27	309,707
22 Sep 14	109.01000 -3.35	111.78	108.99	111.53	217,748
19 Sep 14	112.36000 -2.37	115.07	112.35	114.90	362,900
18 Sep 14	114.73000 +3.23	115.00	111.68	111.93	221,600
17 Sep 14	111.50000 +0.04	112.38	111.03	111.81	153,500
16 Sep 14	111.46000 +1.81	112.59	109.15	109.40	364,500
15 Sep 14	109.65000 -0.53	110.63	109.04	110.45	137,500
12 Sep 14	110.18000 -1.86	112.17	109.64	112.17	226,900
11 Sep 14	112.04000 +0.90	112.92	110.54	110.54	247,700
10 Sep 14	111.14000 -0.12	112.57	110.71	111.43	200,200
09 Sep 14	111.26000 -2.52	113.44	111.19	113.44	117,300
08 Sep 14	113.78000 +0.35	113.94	112.64	113.54	135,000
05 Sep 14	113.43000 +0.35	113.59	112.59	112.73	75,200
04 Sep 14	113.08000 -0.32	114.74	112.74	113.86	127,900
03 Sep 14	113.40000 -1.48	115.58	113.22	115.58	113,500
02 Sep 14	114.88000 +1.23	115.30	113.54	114.17	248,100
29 Aug 14	113.65000 +0.42	113.96	112.56	113.43	110,700
28 Aug 14	113.23000 -1.30	114.17	112.87	114.17	151,400
27 Aug 14	114.53000 -1.18	115.72	114.09	115.46	133,200
26 Aug 14	115.71000 +0.24	116.12	115.11	115.68	157,600
25 Aug 14	115.47000 -0.39	118.30	115.17	116.89	287,200
22 Aug 14	115.86000 +0.38	116.37	113.75	115.02	260,500
21 Aug 14	115.48000 +0.54	115.63	113.84	115.00	161,200
20 Aug 14	114.94000 +0.00	115.19	113.74	114.29	104,400
19 Aug 14	114.94000 +0.64	115.01	113.95	114.38	272,200
18 Aug 14	114.30000 +1.08	115.56	113.75	114.45	214,200
15 Aug 14	113.22000 -0.61	114.92	111.74	114.92	171,400
14 Aug 14	113.83000 +0.78	114.33	112.93	113.05	347,700
13 Aug 14	113.05000 +2.37	113.45	110.60	110.93	434,200
12 Aug 14	110.68000 +0.06	111.61	109.61	110.22	221,600
11 Aug 14	110.62000 +0.45	111.54	110.54	110.96	149,000
08 Aug 14	110.17000 +1.70	110.39	108.26	108.42	167,600
07 Aug 14	108.47000 -0.53	109.61	108.07	109.21	217,700
06 Aug 14	109.00000 +1.02	109.06	106.85	107.20	207,300
05 Aug 14	107.98000 +0.32	109.39	106.69	106.80	264,300
04 Aug 14	107.66000 +1.22	107.77	105.17	107.11	199,900
01 Aug 14	106.44000 -1.48	108.07	105.41	107.33	339,600
31 Jul 14	107.92000 -2.17	109.70	106.81	109.37	436,900
30 Jul 14	110.09000 +4.98	111.27	107.28	110.00	346,400
29 Jul 14	105.11000 +0.40	106.32	104.28	105.13	165,400
28 Jul 14	104.71000 -1.01	105.80	103.46	105.80	225,200
25 Jul 14	105.72000 +0.36	106.03	104.49	104.49	192,500
24 Jul 14	105.36000 -1.34	107.12	104.94	107.12	146,700
23 Jul 14	106.70000 -0.77	107.50	105.88	107.50	117,000
22 Jul 14	107.47000 +1.92	108.38	105.61	106.08	163,600
21 Jul 14	105.55000 -0.75	106.10	104.16	105.48	90,600
18 Jul 14	106.30000 +1.88	106.64	104.04	104.27	144,300
17 Jul 14	104.42000 -2.47	107.83	103.95	106.06	171,200
16 Jul 14	106.89000 -1.13	108.74	106.48	108.32	294,800
15 Jul 14	108.02000 +2.37	108.19	105.68	105.93	265,100
14 Jul 14	105.65000 +0.79	106.11	105.18	106.11	93,300
11 Jul 14	104.86000 +0.60	105.18	103.58	104.22	133,300
10 Jul 14	104.26000 +0.46	105.01	101.55	101.82	194,900
09 Jul 14	103.80000 -1.46	106.10	103.51	105.13	180,900
08 Jul 14	105.26000 -0.84	106.95	104.58	105.77	172,100
07 Jul 14	106.10000 -0.62	107.07	105.76	106.34	148,400
03 Jul 14	106.72000 +1.55	106.91	105.05	105.20	63,500
02 Jul 14	105.17000 -1.13	106.95	104.88	106.01	137,700
01 Jul 14	106.30000 +1.33	108.01	105.49	105.87	342,600
30 Jun 14	104.97000 +0.43	105.58	103.38	104.28	247,600
27 Jun 14	104.54000 +0.47	105.02	103.28	103.28	219,100
26 Jun 14	104.07000 +0.07	104.45	102.87	104.20	100,000
25 Jun 14	104.00000 +1.13	104.90	102.18	102.18	189,000
24 Jun 14	102.87000 -1.59	105.79	102.80	104.33	208,100
23 Jun 14	104.46000 -1.15	106.27	104.26	105.62	161,900
20 Jun 14	105.61000 +1.89	105.67	103.67	104.13	375,000
19 Jun 14	103.72000 -0.26	104.70	103.16	104.17	155,500
18 Jun 14	103.98000 -0.14	104.43	102.32	104.00	253,800
17 Jun 14	104.12000 +5.32	105.98	98.32	99.42	676,700
16 Jun 14	98.80000 -1.33	99.89	98.21	99.79	204,000
13 Jun 14	100.13000 +0.10	101.00	98.89	100.37	143,000
12 Jun 14	100.03000 +0.45	100.14	98.33	99.29	207,200
11 Jun 14	99.58000 -0.42	100.75	99.20	99.38	163,200
10 Jun 14	100.00000 -0.75	100.95	99.74	100.39	143,400
09 Jun 14	100.75000 +0.75	101.41	99.52	99.71	190,000
06 Jun 14	100.00000 +1.51	100.41	98.86	98.92	256,400
05 Jun 14	98.49000 +2.00	99.29	96.25	96.41	226,100
04 Jun 14	96.49000 +0.88	96.64	94.94	95.17	103,600
03 Jun 14	95.61000 -0.39	96.04	94.46	95.67	207,300
02 Jun 14	96.00000 -0.29	96.33	94.47	96.33	121,400
30 May 14	96.29000 -0.53	97.67	96.07	97.09	141,100
29 May 14	96.82000 -0.40	97.59	96.19	97.27	91,200
28 May 14	97.22000 +1.16	97.81	95.57	95.63	188,500
27 May 14	96.06000 +0.09	96.82	95.49	96.67	148,300
23 May 14	95.97000 +1.03	96.42	94.54	95.02	136,000
22 May 14	94.94000 +0.67	95.99	93.69	94.00	190,300
21 May 14	94.27000 +2.54	94.70	91.91	91.91	285,400
20 May 14	91.73000 -1.04	92.68	90.35	92.42	263,400
19 May 14	92.77000 +2.02	92.90	90.65	90.66	217,700
16 May 14	90.75000 +0.53	90.82	89.21	90.08	123,500
15 May 14	90.22000 -0.42	90.76	88.02	89.98	253,700
14 May 14	90.64000 -2.68	93.15	90.34	93.15	171,500
13 May 14	93.32000 -0.71	94.80	93.10	93.89	198,900
12 May 14	94.03000 +1.68	95.76	92.46	93.03	314,900
09 May 14	92.35000 +0.80	92.48	90.24	90.94	152,900
08 May 14	91.55000 -1.54	94.54	91.49	93.07	168,400
07 May 14	93.09000 +0.82	93.16	90.57	92.40	162,800
06 May 14	92.27000 -1.19	93.11	91.58	92.99	203,900
05 May 14	93.46000 +0.32	93.83	91.21	92.70	161,200
02 May 14	93.14000 +0.47	94.01	92.26	92.56	226,300
01 May 14	92.67000 -3.30	96.93	91.87	96.00	376,000
30 Apr 14	95.97000 +3.85	97.31	88.01	92.13	495,900
29 Apr 14	92.12000 +0.65	92.40	90.81	91.89	166,100
28 Apr 14	91.47000 +0.60	92.46	89.28	91.34	157,100
25 Apr 14	90.87000 -1.35	93.11	90.52	92.22	165,000
24 Apr 14	92.22000 -0.10	93.03	91.08	93.03	106,700
23 Apr 14	92.32000 -0.96	93.51	91.47	93.31	175,400
22 Apr 14	93.28000 +1.63	93.78	91.71	91.81	182,000
21 Apr 14	91.65000 -0.13	92.24	90.82	92.14	87,800
17 Apr 14	91.78000 +2.58	92.42	86.95	86.95	318,600
16 Apr 14	89.20000 +0.38	89.90	88.45	89.61	179,300
15 Apr 14	88.82000 +1.96	89.00	86.61	87.42	170,200
14 Apr 14	86.86000 -0.38	88.05	86.17	87.82	125,600
11 Apr 14	87.24000 -2.56	89.85	86.90	88.68	175,400
10 Apr 14	89.80000 -1.69	92.55	89.26	91.87	187,300
09 Apr 14	91.49000 +1.11	91.99	90.25	90.53	190,400
08 Apr 14	90.38000 +0.64	90.78	88.92	89.65	148,500
07 Apr 14	89.74000 -2.32	92.41	89.43	91.63	280,400
04 Apr 14	92.06000 -4.03	97.05	92.03	96.86	250,000
03 Apr 14	96.09000 -1.00	97.57	95.99	97.39	192,200
02 Apr 14	97.09000 +0.62	97.23	95.99	96.42	204,600
01 Apr 14	96.47000 +1.42	96.65	94.70	94.90	213,000
31 Mar 14	95.05000 +2.27	95.42	93.42	93.74	202,400
28 Mar 14	92.78000 +1.03	94.04	91.54	91.80	156,700
27 Mar 14	91.75000 -0.10	92.92	91.08	91.79	334,500
26 Mar 14	91.85000 -2.57	94.95	91.71	94.77	188,500
25 Mar 14	94.42000 -0.99	96.02	93.64	95.71	161,400
24 Mar 14	95.41000 -0.37	97.12	94.64	95.76	242,700
21 Mar 14	95.78000 +0.14	97.69	95.65	95.82	304,500
20 Mar 14	95.64000 +3.26	95.85	93.01	93.53	263,700
19 Mar 14	92.38000 -1.17	93.58	91.96	93.47	99,600
18 Mar 14	93.55000 +0.87	93.87	92.85	92.85	165,300
17 Mar 14	92.68000 +0.61	93.70	92.13	92.48	139,300
14 Mar 14	92.07000 -0.06	93.02	91.63	92.46	183,800
13 Mar 14	92.13000 -2.13	95.15	92.11	94.70	172,400
12 Mar 14	94.26000 +0.03	94.45	93.37	93.57	120,100
11 Mar 14	94.23000 -0.60	95.22	93.47	94.83	125,700
10 Mar 14	94.83000 +0.06	95.07	94.12	94.90	196,000
07 Mar 14	94.77000 -0.41	95.59	94.53	95.42	175,000
06 Mar 14	95.18000 -0.13	96.03	95.01	95.77	200,100
05 Mar 14	95.31000 -1.53	96.57	95.10	96.57	267,400
04 Mar 14	96.84000 +1.08	97.58	95.88	96.89	448,000
03 Mar 14	95.76000 -1.06	96.70	94.75	95.89	174,600
28 Feb 14	96.82000 -0.53	98.27	96.18	97.65	174,900
27 Feb 14	97.35000 +1.57	97.47	95.13	95.76	226,000
26 Feb 14	95.78000 +0.64	96.62	95.25	95.51	207,200
25 Feb 14	95.14000 +0.77	95.36	94.21	94.68	165,200
24 Feb 14	94.37000 +0.95	95.27	93.11	93.82	205,800
21 Feb 14	93.42000 +2.54	93.79	90.85	90.85	274,900
20 Feb 14	90.88000 -0.62	92.30	90.31	91.75	287,000
19 Feb 14	91.50000 -1.14	93.13	91.48	92.18	182,500
18 Feb 14	92.64000 +1.36	93.18	90.83	91.39	290,600
14 Feb 14	91.28000 -0.50	91.56	90.56	91.56	184,000
13 Feb 14	91.78000 +0.20	92.24	89.66	90.76	270,700
12 Feb 14	91.58000 +0.82	91.64	90.30	90.93	241,900
11 Feb 14	90.76000 +2.21	90.80	88.28	88.55	295,700
10 Feb 14	88.55000 -0.56	89.31	88.01	88.94	287,400
07 Feb 14	89.11000 +1.71	89.38	87.59	88.08	284,400
06 Feb 14	87.40000 +1.90	87.52	85.83	86.87	346,400
05 Feb 14	85.50000 +2.47	86.06	83.00	83.00	463,600
04 Feb 14	83.03000 +3.10	83.77	79.71	79.92	669,800
03 Feb 14	79.93000 -2.43	83.03	78.78	82.37	609,000
31 Jan 14	82.36000 -3.12	85.11	82.20	83.90	333,700
30 Jan 14	85.48000 -0.15	86.95	85.41	86.22	297,000
29 Jan 14	85.63000 -1.19	87.02	85.35	86.35	213,300
28 Jan 14	86.82000 +1.99	86.86	85.05	85.13	313,000
27 Jan 14	84.83000 -0.56	85.89	84.12	85.50	222,200
24 Jan 14	85.39000 -2.19	87.27	84.49	87.27	343,400
23 Jan 14	87.58000 -1.36	89.23	87.33	88.79	155,400
22 Jan 14	88.94000 +0.70	89.23	88.00	88.41	138,800
21 Jan 14	88.24000 -1.22	90.18	87.96	90.18	144,100
17 Jan 14	89.46000 -0.32	90.04	89.21	89.56	164,200
16 Jan 14	89.78000 -0.72	91.14	89.59	90.14	201,300
15 Jan 14	90.50000 +0.17	91.05	89.82	90.39	132,000
14 Jan 14	90.33000 +1.00	90.91	89.55	89.72	219,400
13 Jan 14	89.33000 -1.74	91.51	88.62	90.73	314,100
10 Jan 14	91.07000 -0.44	92.00	90.47	91.73	196,100
09 Jan 14	91.51000 -2.19	94.38	91.25	94.16	376,800
08 Jan 14	93.70000 -0.51	94.57	92.97	94.12	217,900
07 Jan 14	94.21000 +0.11	95.42	93.42	94.66	188,300
06 Jan 14	94.10000 -3.00	96.61	94.07	96.39	261,900
03 Jan 14	97.10000 +0.11	97.50	96.38	96.98	169,300
02 Jan 14	96.99000 -2.04	99.24	95.88	98.88	210,100
31 Dec 13	99.03000 +0.60	99.56	98.35	98.74	152,500
30 Dec 13	98.43000 -0.43	98.87	97.69	98.67	156,600
27 Dec 13	98.86000 -0.32	100.58	98.52	99.64	104,600
26 Dec 13	99.18000 -0.71	100.62	99.00	100.38	142,000
24 Dec 13	99.89000 +0.17	100.31	99.20	99.61	46,300
23 Dec 13	99.72000 +0.31	100.46	98.84	99.50	132,800
20 Dec 13	99.41000 +2.39	99.90	96.59	97.03	254,100
19 Dec 13	97.02000 -0.54	97.51	96.28	97.15	143,600
18 Dec 13	97.56000 -0.19	98.27	95.68	98.18	182,400
17 Dec 13	97.75000 +0.14	97.93	96.61	97.61	137,300
16 Dec 13	97.61000 +1.10	98.17	97.10	97.19	166,700
13 Dec 13	96.51000 -0.07	97.53	95.81	96.98	160,400
12 Dec 13	96.58000 +0.54	97.36	96.01	96.21	142,500
11 Dec 13	96.04000 -1.76	98.60	95.56	98.15	137,800
10 Dec 13	97.80000 +0.02	99.35	97.29	97.45	130,800
09 Dec 13	97.78000 -1.82	99.90	97.38	99.40	194,400
06 Dec 13	99.60000 +2.12	99.96	98.24	98.82	98,300
05 Dec 13	97.48000 +0.17	98.01	96.73	97.01	81,900
04 Dec 13	97.31000 +0.40	97.72	95.95	96.69	179,600
03 Dec 13	96.91000 -1.50	99.12	96.44	98.34	245,000
02 Dec 13	98.41000 -0.85	100.12	98.17	99.01	172,800
29 Nov 13	99.26000 -0.49	100.49	99.19	100.40	72,800
27 Nov 13	99.75000 -0.60	100.35	99.35	100.35	90,700
26 Nov 13	100.35000 -0.02	101.58	99.70	100.54	100,800
25 Nov 13	100.37000 -0.01	101.09	99.69	100.48	110,600
22 Nov 13	100.38000 +0.88	100.70	99.28	99.28	80,200
21 Nov 13	99.50000 +1.06	100.82	98.99	99.10	125,000
20 Nov 13	98.44000 +0.15	99.94	97.76	98.49	106,200
19 Nov 13	98.29000 -0.76	100.63	98.09	99.05	207,300
18 Nov 13	99.05000 +0.09	100.34	98.74	99.31	181,400
15 Nov 13	98.96000 +0.26	99.21	98.10	98.53	134,100
14 Nov 13	98.70000 -0.34	99.29	98.49	99.28	118,600
13 Nov 13	99.04000 +1.20	99.19	97.04	97.04	155,800
12 Nov 13	97.84000 +0.45	98.21	96.58	97.30	145,800
11 Nov 13	97.39000 +4.41	97.74	95.07	95.50	341,300
08 Nov 13	92.98000 +2.47	93.50	90.83	90.83	369,700
07 Nov 13	90.51000 -1.58	93.02	90.48	92.60	228,800
06 Nov 13	92.09000 -1.08	93.75	91.96	93.73	120,200
05 Nov 13	93.17000 -1.50	94.52	92.45	94.43	241,700
04 Nov 13	94.67000 -0.18	95.00	93.79	94.95	271,900
01 Nov 13	94.85000 +1.50	95.00	91.40	92.00	386,400
31 Oct 13	93.35000 +2.26	94.35	90.69	91.48	465,500
30 Oct 13	91.09000 +3.76	92.83	87.63	88.41	415,800
29 Oct 13	87.33000 +0.14	87.97	85.78	87.62	227,700
28 Oct 13	87.19000 -0.90	87.98	86.83	87.91	329,700
25 Oct 13	88.09000 +0.22	88.62	87.54	88.24	145,800
24 Oct 13	87.87000 +0.40	88.35	87.65	87.88	154,400
23 Oct 13	87.47000 -0.33	87.83	87.16	87.32	145,000
22 Oct 13	87.80000 +0.15	88.60	87.44	88.14	172,500
21 Oct 13	87.65000 -0.02	88.14	87.24	87.85	125,100
18 Oct 13	87.67000 +1.47	87.87	86.08	87.08	301,900
17 Oct 13	86.20000 -0.29	86.90	85.66	86.29	220,700
16 Oct 13	86.49000 +0.60	86.88	85.95	86.41	107,300
15 Oct 13	85.89000 -1.35	87.78	85.85	87.26	152,100
14 Oct 13	87.24000 +0.64	87.49	86.05	86.05	167,400
11 Oct 13	86.60000 +0.00	87.12	85.58	86.14	153,000
10 Oct 13	86.60000 +2.58	86.89	85.11	85.11	114,000
09 Oct 13	84.02000 -0.96	85.65	83.66	85.07	166,400
08 Oct 13	84.98000 -0.77	86.46	84.87	85.93	144,900
07 Oct 13	85.75000 -0.59	86.55	85.54	85.57	98,800
04 Oct 13	86.34000 +0.61	86.79	85.01	85.51	78,300
03 Oct 13	85.73000 -0.88	86.67	85.02	86.67	177,800
02 Oct 13	86.61000 -0.92	87.44	86.26	87.20	128,200
01 Oct 13	87.53000 -0.22	88.94	86.92	87.91	364,800
30 Sep 13	87.75000 +0.76	88.27	85.65	85.65	176,100
27 Sep 13	86.99000 +0.34	87.30	85.66	85.96	126,000
26 Sep 13	86.65000 +0.24	87.06	85.84	86.55	94,800
25 Sep 13	86.41000 +0.51	87.03	85.35	85.80	103,900
24 Sep 13	85.90000 +0.67	86.28	84.86	85.36	209,200
23 Sep 13	85.23000 -0.08	85.60	84.19	84.81	197,000
20 Sep 13	85.31000 -0.56	86.16	85.29	85.89	320,700
19 Sep 13	85.87000 -0.18	86.55	85.59	86.55	65,100
18 Sep 13	86.05000 +0.47	86.50	84.88	85.32	118,300
17 Sep 13	85.58000 +0.58	85.69	84.49	85.00	104,000
16 Sep 13	85.00000 +1.12	85.81	84.03	84.89	137,300
13 Sep 13	83.88000 -0.10	84.73	83.43	84.05	88,600
12 Sep 13	83.98000 +0.06	84.24	83.53	84.14	122,500
11 Sep 13	83.92000 -0.48	84.72	83.67	84.22	78,300
10 Sep 13	84.40000 +1.49	84.42	82.97	83.33	103,800
09 Sep 13	82.91000 +1.69	82.93	80.60	81.35	85,200
06 Sep 13	81.22000 +0.17	82.03	79.74	81.46	105,100
05 Sep 13	81.05000 +0.75	81.53	80.00	80.15	83,000
04 Sep 13	80.30000 +0.53	80.72	79.35	79.75	94,400
03 Sep 13	79.77000 -0.26	82.40	78.18	81.25	273,200
30 Aug 13	80.03000 -2.73	82.61	79.76	82.52	146,800
29 Aug 13	82.76000 +0.64	83.59	81.76	81.76	69,000
28 Aug 13	82.12000 +0.57	82.66	81.38	81.71	108,000
27 Aug 13	81.55000 -3.01	83.99	81.29	83.63	159,200
26 Aug 13	84.56000 -0.20	85.24	84.16	84.97	70,600
23 Aug 13	84.76000 -0.09	85.27	84.16	84.86	61,800
22 Aug 13	84.85000 +1.02	85.21	83.45	83.83	88,200
21 Aug 13	83.83000 -1.22	85.44	83.63	84.71	83,800
20 Aug 13	85.05000 +0.98	85.78	84.03	84.18	104,000
19 Aug 13	84.07000 -0.97	85.37	84.06	85.09	58,500
16 Aug 13	85.04000 -0.08	85.61	84.44	84.59	103,000
15 Aug 13	85.12000 -1.76	86.17	84.76	85.97	131,400
14 Aug 13	86.88000 -1.61	87.61	86.42	86.88	164,800
13 Aug 13	88.49000 +0.56	88.58	87.36	87.93	66,100
12 Aug 13	87.93000 +0.90	88.14	86.26	86.26	154,400
09 Aug 13	87.03000 -0.33	87.63	86.71	86.93	175,300
08 Aug 13	87.36000 -0.08	88.20	87.18	88.20	292,800
07 Aug 13	87.44000 -0.82	88.53	86.97	88.24	179,800
06 Aug 13	88.26000 -0.49	88.83	87.49	88.36	102,200
05 Aug 13	88.75000 +0.09	89.40	87.05	88.44	153,100
02 Aug 13	88.66000 -1.15	88.75	83.45	87.95	299,700
01 Aug 13	89.81000 +2.87	91.84	87.82	88.07	382,000
31 Jul 13	86.94000 +1.07	88.59	86.11	86.11	191,700
30 Jul 13	85.87000 +0.08	86.69	85.66	86.42	138,000
29 Jul 13	85.79000 -0.22	86.43	84.44	86.01	230,600
26 Jul 13	86.01000 -0.90	86.62	84.81	85.99	169,800
25 Jul 13	86.91000 +1.60	87.00	84.98	85.25	125,300
24 Jul 13	85.31000 +0.48	85.45	84.48	85.18	197,900
23 Jul 13	84.83000 +0.13	85.31	83.85	84.74	214,600
22 Jul 13	84.70000 +0.72	85.00	83.62	84.03	259,200
19 Jul 13	83.98000 +0.12	84.29	82.96	83.69	133,900
18 Jul 13	83.86000 +0.02	85.00	83.52	84.17	166,100
17 Jul 13	83.84000 -0.13	84.93	83.58	84.48	87,400
16 Jul 13	83.97000 -0.13	84.24	83.02	84.10	120,200
15 Jul 13	84.10000 -0.18	84.96	83.81	84.29	150,200
12 Jul 13	84.28000 -0.35	84.93	83.96	84.45	94,400
11 Jul 13	84.63000 +1.82	84.82	83.04	83.36	137,400
10 Jul 13	82.81000 +0.36	83.04	82.02	82.42	73,100
09 Jul 13	82.45000 +0.90	82.58	80.99	81.87	149,300
08 Jul 13	81.55000 +0.76	82.03	80.81	81.21	115,300
05 Jul 13	80.79000 +2.01	80.80	79.10	79.78	88,300
03 Jul 13	78.78000 +0.65	79.69	77.53	77.80	143,000
02 Jul 13	78.13000 -0.03	78.68	77.70	78.19	103,100
01 Jul 13	78.16000 +1.46	78.49	76.85	76.90	132,300
28 Jun 13	76.70000 -0.84	77.52	76.42	77.09	279,500
27 Jun 13	77.54000 +2.14	77.64	75.74	76.22	151,300
26 Jun 13	75.40000 +0.38	76.25	74.88	76.00	180,200
25 Jun 13	75.02000 +0.35	75.61	74.26	75.61	209,400
24 Jun 13	74.67000 -1.63	75.71	73.86	75.52	234,900
21 Jun 13	76.30000 +0.61	76.51	74.72	76.34	409,700
20 Jun 13	75.69000 -1.49	76.46	74.95	76.00	204,200
19 Jun 13	77.18000 -3.36	80.42	77.14	80.35	357,600
18 Jun 13	80.54000 +1.90	80.72	78.78	78.92	266,100
17 Jun 13	78.64000 +1.24	78.93	77.61	78.40	221,200
14 Jun 13	77.40000 +0.74	77.73	76.13	76.68	246,200
13 Jun 13	76.66000 +1.86	76.73	74.67	74.80	187,300
12 Jun 13	74.80000 -0.62	76.09	74.34	75.48	145,100
11 Jun 13	75.42000 -0.57	75.78	74.26	74.29	136,300
10 Jun 13	75.99000 +0.51	76.03	75.17	75.62	81,700
07 Jun 13	75.48000 +1.07	75.87	74.33	74.70	112,600
06 Jun 13	74.41000 +0.48	74.41	73.51	73.75	174,300
05 Jun 13	73.93000 -0.40	74.47	73.67	74.19	187,800
04 Jun 13	74.33000 -0.18	75.53	73.78	74.48	212,400
03 Jun 13	74.51000 +0.64	74.73	73.15	73.89	287,800
31 May 13	73.87000 -0.62	74.51	73.78	74.13	146,800
30 May 13	74.49000 +0.95	74.58	73.51	73.62	89,700
29 May 13	73.54000 -0.23	74.20	72.83	73.05	122,400
28 May 13	73.77000 +1.79	73.89	72.22	73.10	156,200
24 May 13	71.98000 -0.98	73.15	71.39	72.50	114,700
23 May 13	72.96000 -0.36	73.55	72.24	72.62	295,300
22 May 13	73.32000 +0.20	74.04	72.92	73.11	287,900
21 May 13	73.12000 +0.49	73.26	72.19	72.41	185,700
20 May 13	72.63000 +0.03	72.96	72.27	72.27	237,000
17 May 13	72.60000 +1.18	72.81	71.66	72.10	284,500
16 May 13	71.42000 -0.30	72.60	71.19	71.69	215,000
15 May 13	71.72000 -0.10	72.09	71.52	71.67	251,000
14 May 13	71.82000 +0.13	72.26	71.61	71.63	296,800
13 May 13	71.69000 -0.89	72.60	71.24	72.60	110,000
10 May 13	72.58000 +0.43	72.71	72.09	72.09	128,500
09 May 13	72.15000 -0.19	72.49	71.82	72.40	162,200
08 May 13	72.34000 +0.02	72.68	71.86	72.54	164,500
07 May 13	72.32000 +1.23	72.39	70.93	71.14	156,300
06 May 13	71.09000 +0.34	71.33	70.15	71.00	239,800
03 May 13	70.75000 +2.02	70.85	69.41	69.94	347,200
02 May 13	68.73000 +0.82	68.77	66.43	67.90	423,800
01 May 13	67.91000 -7.87	75.41	67.59	74.92	1,395,400
30 Apr 13	75.78000 +0.10	76.03	75.13	75.82	208,800
29 Apr 13	75.68000 +0.77	75.90	74.32	75.00	145,100
26 Apr 13	74.91000 +0.16	75.01	73.88	74.67	144,500
25 Apr 13	74.75000 +0.66	75.45	74.39	74.43	106,200
24 Apr 13	74.09000 +0.31	74.28	73.51	73.51	89,700
23 Apr 13	73.78000 +1.26	74.21	72.87	73.29	167,000
22 Apr 13	72.52000 +0.24	72.80	71.42	72.66	106,800
19 Apr 13	72.28000 -0.10	72.68	71.26	72.14	181,300
18 Apr 13	72.38000 -0.20	72.93	71.37	72.48	214,600
17 Apr 13	72.58000 -2.00	74.75	72.06	73.99	268,200
16 Apr 13	74.58000 +0.86	74.82	73.25	74.17	196,700
15 Apr 13	73.72000 -2.27	76.95	73.30	75.40	174,600
12 Apr 13	75.99000 -0.38	76.24	75.60	75.88	172,900
11 Apr 13	76.37000 +0.02	76.90	75.95	76.57	240,700
10 Apr 13	76.35000 +1.81	76.60	74.77	74.77	211,000
09 Apr 13	74.54000 -0.44	75.32	74.22	75.27	79,100
08 Apr 13	74.98000 +0.47	75.10	74.06	74.77	69,700
05 Apr 13	74.51000 -0.66	74.77	73.57	73.71	185,800
04 Apr 13	75.17000 +0.59	75.23	74.33	74.54	267,900
03 Apr 13	74.58000 -1.87	76.51	74.41	76.51	221,900
02 Apr 13	76.45000 -1.26	77.93	76.04	77.26	328,600
01 Apr 13	77.71000 -0.79	78.73	77.44	77.92	286,400
28 Mar 13	78.50000 +1.58	78.78	76.86	77.14	214,200
27 Mar 13	76.92000 +0.28	77.17	75.79	76.10	122,500
26 Mar 13	76.64000 +0.52	76.80	76.21	76.60	282,300
25 Mar 13	76.12000 -0.17	77.36	75.84	76.20	179,800
22 Mar 13	76.29000 +0.68	76.32	75.29	75.87	169,700
21 Mar 13	75.61000 -1.08	76.54	75.31	75.83	157,700
20 Mar 13	76.69000 +0.42	77.32	76.53	76.75	111,600
19 Mar 13	76.27000 -0.43	76.89	75.37	76.89	218,700
18 Mar 13	76.70000 -1.54	77.80	76.65	77.02	152,500
15 Mar 13	78.24000 -0.07	79.72	77.73	78.40	290,200
14 Mar 13	78.31000 +0.85	78.46	76.98	77.49	153,500
13 Mar 13	77.46000 +0.68	77.80	76.70	76.75	159,100
12 Mar 13	76.78000 -0.64	77.41	76.58	77.13	340,600
11 Mar 13	77.42000 -0.35	78.02	77.22	77.48	114,900
08 Mar 13	77.77000 +0.61	78.23	77.31	77.81	195,600
07 Mar 13	77.16000 -0.34	77.77	76.79	77.40	184,700
06 Mar 13	77.50000 +0.33	77.69	77.16	77.16	259,000
05 Mar 13	77.17000 +2.25	77.21	75.13	75.13	300,100
04 Mar 13	74.92000 -0.74	75.89	73.99	75.65	455,100
01 Mar 13	75.66000 +0.65	75.95	73.85	74.29	372,000
28 Feb 13	75.01000 -0.01	76.02	74.86	74.86	254,600
27 Feb 13	75.02000 +1.76	75.54	73.28	73.28	270,200
26 Feb 13	73.26000 -0.17	74.40	73.04	73.79	305,400
25 Feb 13	73.43000 -1.79	75.73	73.43	75.48	511,400
22 Feb 13	75.22000 +1.06	75.27	74.61	74.61	274,900
21 Feb 13	74.16000 -0.72	75.13	73.81	75.13	232,100
20 Feb 13	74.88000 -0.63	76.09	74.78	75.61	340,900
19 Feb 13	75.51000 +1.78	75.53	73.77	73.85	263,100
15 Feb 13	73.73000 +0.17	74.13	73.11	73.88	180,000
14 Feb 13	73.56000 +0.71	73.67	72.61	72.66	199,000
13 Feb 13	72.85000 -0.54	73.45	72.39	73.37	225,200
12 Feb 13	73.39000 -0.75	74.15	73.16	74.13	296,100
11 Feb 13	74.14000 -0.12	74.29	73.61	74.24	180,200
08 Feb 13	74.26000 +0.17	74.55	73.73	74.07	241,600
07 Feb 13	74.09000 -0.37	74.36	71.92	74.28	527,000
06 Feb 13	74.46000 -4.31	75.00	70.50	74.25	1,240,700
05 Feb 13	78.77000 +0.03	79.60	78.33	79.06	236,800
04 Feb 13	78.74000 -1.17	79.78	78.32	79.35	146,200
01 Feb 13	79.91000 +1.30	80.52	78.88	79.10	242,800
31 Jan 13	78.61000 -0.12	79.40	78.25	78.63	206,300
30 Jan 13	78.73000 -0.92	79.73	78.38	79.49	153,100
29 Jan 13	79.65000 +0.75	79.68	78.43	78.89	194,600
28 Jan 13	78.90000 +0.50	79.61	78.36	78.43	232,700
25 Jan 13	78.40000 +0.49	78.42	77.44	78.09	120,100
24 Jan 13	77.91000 +0.11	78.83	76.83	77.76	192,300
23 Jan 13	77.80000 -0.05	78.91	77.45	78.03	218,500
22 Jan 13	77.85000 +0.44	78.00	76.88	77.29	200,400
18 Jan 13	77.41000 -0.19	77.76	76.94	77.49	210,500
17 Jan 13	77.60000 +0.59	77.77	77.17	77.46	172,900
16 Jan 13	77.01000 -0.14	77.49	76.31	76.95	102,800
15 Jan 13	77.15000 -0.18	77.53	76.71	76.71	160,100
14 Jan 13	77.33000 +0.03	77.68	76.74	77.20	106,900
11 Jan 13	77.30000 +0.12	77.76	76.95	77.33	343,000
10 Jan 13	77.18000 -0.27	78.58	76.98	78.08	289,400
09 Jan 13	77.45000 +0.70	77.91	76.95	77.18	142,800
08 Jan 13	76.75000 +0.62	76.90	75.86	76.07	110,100
07 Jan 13	76.13000 -0.20	76.47	75.65	75.70	176,900
04 Jan 13	76.33000 +0.24	76.71	76.10	76.56	124,900
03 Jan 13	76.09000 -0.43	76.99	75.69	76.47	152,000
02 Jan 13	76.52000 +1.15	77.97	75.36	77.73	376,700
31 Dec 12	75.37000 +2.31	75.54	72.65	73.09	132,900
28 Dec 12	73.06000 -0.80	74.50	72.99	73.25	110,800
27 Dec 12	73.86000 -0.22	75.08	72.56	74.10	164,200
26 Dec 12	74.08000 -0.81	75.23	73.96	74.94	103,900
24 Dec 12	74.89000 +0.01	74.97	74.15	74.97	59,400
21 Dec 12	74.88000 -0.37	75.60	74.60	75.03	436,400
20 Dec 12	75.25000 +0.30	75.76	74.33	75.02	221,200
19 Dec 12	74.95000 +0.71	75.29	74.14	74.27	217,400
18 Dec 12	74.24000 +1.15	74.34	72.62	73.08	179,500
17 Dec 12	73.09000 +1.32	73.80	71.60	72.22	187,200
14 Dec 12	71.77000 -0.92	73.05	71.51	72.37	170,400
13 Dec 12	72.69000 -0.30	73.67	72.58	73.14	201,100
12 Dec 12	72.99000 +0.30	73.38	70.51	71.41	208,200
11 Dec 12	72.69000 +0.15	73.02	72.03	72.68	206,600
10 Dec 12	72.54000 +0.73	73.08	71.31	71.80	130,800
07 Dec 12	71.81000 -0.73	72.95	71.43	72.95	130,300
06 Dec 12	72.54000 +0.20	73.09	71.99	72.30	88,200
05 Dec 12	72.34000 +0.30	72.76	70.99	72.20	137,400
04 Dec 12	72.04000 +0.53	72.34	71.00	71.58	125,400
03 Dec 12	71.51000 -0.45	72.89	71.04	72.41	100,500
30 Nov 12	71.96000 +0.23	72.07	70.90	72.06	222,700
29 Nov 12	71.73000 +0.68	72.05	70.95	71.82	129,800
28 Nov 12	71.05000 +0.80	71.07	69.12	69.83	171,000
27 Nov 12	70.25000 -0.36	71.37	70.21	70.98	102,400
26 Nov 12	70.61000 +0.00	70.97	69.68	70.15	105,900
23 Nov 12	70.61000 +1.56	70.63	69.09	69.47	55,700
21 Nov 12	69.05000 -0.27	69.46	68.74	69.30	84,800
20 Nov 12	69.32000 -0.18	69.87	68.49	69.19	148,400
19 Nov 12	69.50000 +1.54	69.53	67.95	68.78	190,800
16 Nov 12	67.96000 -1.03	68.83	66.43	68.83	220,700
15 Nov 12	68.99000 +0.22	69.00	67.88	68.86	271,200
14 Nov 12	68.77000 -1.15	70.75	68.62	70.25	203,200
13 Nov 12	69.92000 -0.03	70.82	69.02	69.55	205,000
12 Nov 12	69.95000 +0.87	70.72	69.15	69.15	121,800
09 Nov 12	69.08000 +1.04	69.40	67.28	67.28	138,000
08 Nov 12	68.04000 -1.29	69.49	68.04	68.96	211,500
07 Nov 12	69.33000 -3.43	73.29	69.31	73.29	223,200
06 Nov 12	72.76000 +2.24	73.67	70.26	71.00	288,800
05 Nov 12	70.52000 -0.52	70.90	69.88	70.90	222,900
02 Nov 12	71.04000 -1.84	73.08	71.04	72.56	254,000
01 Nov 12	72.88000 -0.90	75.21	71.88	73.15	524,000
31 Oct 12	73.78000 +1.67	74.64	72.08	72.08	281,700
26 Oct 12	72.11000 -0.15	73.08	71.26	72.48	121,400
25 Oct 12	72.26000 +1.08	72.35	70.94	71.84	135,200
24 Oct 12	71.18000 -0.33	71.89	70.98	71.86	81,500
23 Oct 12	71.51000 -0.37	71.97	70.31	71.02	129,300
22 Oct 12	71.88000 +2.19	72.39	70.63	70.63	200,600
19 Oct 12	69.69000 -1.47	70.97	69.18	70.68	135,400
18 Oct 12	71.16000 -0.74	72.13	70.87	71.87	76,100
17 Oct 12	71.90000 -0.01	72.40	71.12	71.93	145,100
16 Oct 12	71.91000 +1.36	72.18	70.67	71.06	156,900
15 Oct 12	70.55000 +1.21	70.72	69.32	69.32	77,800
12 Oct 12	69.34000 -0.25	70.20	69.07	69.45	212,100
11 Oct 12	69.59000 +0.30	69.93	69.04	69.93	225,000
10 Oct 12	69.29000 -0.93	70.44	69.22	70.44	104,500
09 Oct 12	70.22000 -1.32	71.91	70.19	71.41	244,400
08 Oct 12	71.54000 +0.30	71.66	70.74	70.77	127,300
05 Oct 12	71.24000 -0.39	72.60	70.95	71.71	154,000
04 Oct 12	71.63000 +0.90	71.63	70.08	71.10	210,600
03 Oct 12	70.73000 +0.26	71.37	69.70	70.41	118,900
02 Oct 12	70.47000 +0.41	70.80	69.77	70.54	197,200
01 Oct 12	70.06000 +0.34	70.27	69.30	69.94	329,300
28 Sep 12	69.72000 -0.39	70.41	69.52	69.63	218,900
27 Sep 12	70.11000 +1.36	70.13	68.92	69.22	207,900
26 Sep 12	68.75000 -0.22	69.68	68.57	69.27	194,300
25 Sep 12	68.97000 -0.72	70.94	68.90	69.99	353,200
24 Sep 12	69.69000 -0.43	70.17	69.31	69.64	168,000
21 Sep 12	70.12000 +1.03	71.71	69.51	69.72	519,500
20 Sep 12	69.09000 -0.78	69.62	68.66	69.31	449,400
19 Sep 12	69.87000 -0.23	70.67	69.53	70.22	251,800
18 Sep 12	70.10000 -0.77	71.50	69.84	70.94	347,900
17 Sep 12	70.87000 -1.62	72.36	70.70	71.83	273,000
14 Sep 12	72.49000 +0.23	73.29	72.17	72.68	279,000
13 Sep 12	72.26000 +0.24	72.61	71.76	72.22	403,900
12 Sep 12	72.02000 -0.29	72.93	71.93	72.85	280,800
11 Sep 12	72.31000 -0.35	73.29	72.22	72.84	190,600
10 Sep 12	72.66000 -1.48	73.85	72.66	73.85	239,100
07 Sep 12	74.14000 +1.19	75.10	73.84	74.15	452,400
06 Sep 12	72.95000 +6.10	73.50	69.27	69.27	1,099,000
05 Sep 12	66.85000 -0.20	67.36	66.42	66.87	262,500
04 Sep 12	67.05000 +1.21	67.73	65.84	66.02	351,500
31 Aug 12	65.84000 +0.81	66.22	64.92	65.44	217,400
30 Aug 12	65.03000 +0.21	65.21	64.28	64.42	199,300
29 Aug 12	64.82000 +0.24	64.85	63.94	64.60	552,200
28 Aug 12	64.58000 -0.28	65.24	64.31	64.92	227,900
27 Aug 12	64.86000 +0.39	65.32	64.38	64.70	299,000
24 Aug 12	64.47000 -0.12	64.87	63.69	64.30	165,200
23 Aug 12	64.59000 -0.22	64.93	63.89	64.63	203,100
22 Aug 12	64.81000 -0.77	65.63	64.74	65.57	228,200
21 Aug 12	65.58000 -1.46	68.11	65.20	67.21	339,800
20 Aug 12	67.04000 -0.04	67.26	66.67	67.16	276,800
17 Aug 12	67.08000 +0.71	67.22	66.42	66.43	254,000
16 Aug 12	66.37000 +1.02	66.53	65.15	65.15	182,500
15 Aug 12	65.35000 +0.69	65.54	64.24	64.37	291,300
14 Aug 12	64.66000 +1.02	64.80	64.00	64.13	296,100
13 Aug 12	63.64000 -0.33	63.64	62.45	63.44	230,600
10 Aug 12	63.97000 +0.10	64.02	63.06	63.47	144,000
09 Aug 12	63.87000 +0.27	64.08	63.29	63.73	168,100
08 Aug 12	63.60000 +0.37	63.68	63.00	63.06	319,600
07 Aug 12	63.23000 +1.28	63.45	62.17	62.40	214,500
06 Aug 12	61.95000 -0.57	63.61	61.51	62.43	257,400
03 Aug 12	62.52000 +2.32	62.76	60.79	61.34	300,200
02 Aug 12	60.20000 +0.17	60.34	58.58	58.86	525,100
01 Aug 12	60.03000 -4.35	63.98	59.58	63.85	1,006,000
31 Jul 12	64.38000 -2.47	67.02	63.97	66.61	561,000
30 Jul 12	66.85000 +0.21	67.99	66.55	66.99	164,300
27 Jul 12	66.64000 +2.24	67.09	64.52	64.80	349,200
26 Jul 12	64.40000 -0.13	66.00	63.90	65.67	261,700
25 Jul 12	64.53000 +1.88	65.08	62.94	63.03	444,100
24 Jul 12	62.65000 -1.45	64.40	62.32	64.35	183,800
23 Jul 12	64.10000 -0.90	64.45	63.21	63.72	189,600
20 Jul 12	65.00000 -0.33	65.38	64.52	64.70	332,800
19 Jul 12	65.33000 +0.87	65.55	64.83	64.86	295,400
18 Jul 12	64.46000 +0.50	64.90	63.79	63.87	255,500
17 Jul 12	63.96000 +0.22	64.37	62.64	64.01	324,600
16 Jul 12	63.74000 +0.13	63.83	63.20	63.23	246,500
13 Jul 12	63.61000 +1.38	63.97	62.15	62.60	188,500
12 Jul 12	62.23000 +0.52	62.62	60.47	61.46	224,100
11 Jul 12	61.71000 +0.52	62.12	61.00	61.38	139,500
10 Jul 12	61.19000 -1.17	63.24	61.03	62.90	188,200
09 Jul 12	62.36000 +0.26	62.70	61.72	62.04	163,200
06 Jul 12	62.10000 -1.32	62.82	61.78	62.73	136,800
05 Jul 12	63.42000 -0.14	63.92	63.04	63.51	216,600
03 Jul 12	63.56000 +1.03	63.57	62.28	62.45	119,100
02 Jul 12	62.53000 +0.81	62.56	60.80	61.72	285,100
29 Jun 12	61.72000 +2.06	61.88	60.25	60.88	488,600
28 Jun 12	59.66000 +0.58	59.82	57.97	58.09	533,700
27 Jun 12	59.08000 +0.70	59.26	57.92	57.92	357,100
26 Jun 12	58.38000 +1.73	58.55	56.52	56.66	403,600
25 Jun 12	56.65000 -1.23	57.09	56.28	56.80	403,200
22 Jun 12	57.88000 -1.91	59.86	57.43	59.86	962,400
21 Jun 12	59.79000 -2.26	61.16	59.29	60.88	642,400
20 Jun 12	62.05000 +0.13	62.27	61.08	61.92	243,800
19 Jun 12	61.92000 +3.30	62.57	58.99	59.00	906,700
18 Jun 12	58.62000 +1.65	58.67	56.45	56.67	423,200
15 Jun 12	56.97000 +0.01	57.23	56.52	57.00	343,900
14 Jun 12	56.96000 +0.21	57.17	56.21	56.96	179,600
13 Jun 12	56.75000 -0.31	57.52	56.39	56.86	265,900
12 Jun 12	57.06000 +0.89	57.09	55.81	56.55	178,300
11 Jun 12	56.17000 -1.49	58.35	56.10	58.13	201,500
08 Jun 12	57.66000 +0.74	57.98	56.49	56.59	220,700
07 Jun 12	56.92000 -0.16	58.34	56.91	57.84	266,100
06 Jun 12	57.08000 +2.10	57.10	55.52	55.52	200,400
05 Jun 12	54.98000 +0.38	55.17	53.68	54.52	216,300
04 Jun 12	54.60000 +1.31	54.78	53.14	53.63	430,300
01 Jun 12	53.29000 -2.77	55.15	53.23	54.90	323,500
31 May 12	56.06000 -0.09	56.35	55.10	56.23	217,000
30 May 12	56.15000 -1.26	56.81	56.12	56.81	181,200
29 May 12	57.41000 +0.24	57.75	56.44	57.67	226,600
25 May 12	57.17000 -0.34	57.61	56.82	57.46	276,700
24 May 12	57.51000 +0.36	57.51	56.42	57.13	333,200
23 May 12	57.15000 +0.95	57.37	55.48	55.91	413,000
22 May 12	56.20000 +0.78	56.70	55.41	55.42	328,600
21 May 12	55.42000 +1.79	55.43	53.32	53.73	180,400
18 May 12	53.63000 -1.71	55.44	53.46	55.34	350,900
17 May 12	55.34000 -1.03	56.27	54.92	56.27	315,500
16 May 12	56.37000 -0.48	57.50	56.26	57.10	206,000
15 May 12	56.85000 +0.51	57.24	55.74	56.24	289,000
14 May 12	56.34000 -0.84	56.80	55.51	56.36	195,300
11 May 12	57.18000 +0.49	57.52	55.91	56.15	244,000
10 May 12	56.69000 +0.15	57.15	55.86	57.01	193,100
09 May 12	56.54000 -0.31	56.94	55.84	56.04	256,000
08 May 12	56.85000 -0.50	57.06	55.76	57.00	246,800
07 May 12	57.35000 -0.36	57.67	57.06	57.42	191,000
04 May 12	57.71000 -1.10	59.11	57.55	58.50	385,800
03 May 12	58.81000 -1.48	59.97	58.00	59.93	480,100
02 May 12	60.29000 -3.69	62.80	59.29	62.64	760,800
01 May 12	63.98000 +0.16	65.35	63.27	63.53	303,200
30 Apr 12	63.82000 -1.26	65.43	63.52	65.20	208,000
27 Apr 12	65.08000 +0.44	65.68	64.27	64.88	207,500
26 Apr 12	64.64000 +0.91	64.84	63.71	63.71	239,200
25 Apr 12	63.73000 +1.85	64.16	62.65	62.65	296,600
24 Apr 12	61.88000 +0.34	62.50	61.28	61.57	131,400
23 Apr 12	61.54000 -1.01	61.90	60.49	61.62	332,600
20 Apr 12	62.55000 +0.03	63.16	62.27	62.78	250,500
19 Apr 12	62.52000 -1.16	64.34	62.30	63.74	265,800
18 Apr 12	63.68000 -0.78	64.23	63.45	64.02	277,800
17 Apr 12	64.46000 +1.31	65.06	63.49	63.57	178,300
16 Apr 12	63.15000 +0.01	63.73	62.62	63.45	208,700
13 Apr 12	63.14000 -1.19	64.03	63.05	63.96	286,800
12 Apr 12	64.33000 +0.48	64.93	63.81	63.81	208,800
11 Apr 12	63.85000 +1.49	63.96	62.53	62.90	242,200
10 Apr 12	62.36000 -1.69	63.93	62.24	63.93	399,800
09 Apr 12	64.05000 -0.53	64.44	62.65	62.65	340,400
05 Apr 12	64.58000 +0.23	64.74	63.94	63.94	159,000
04 Apr 12	64.35000 -1.16	64.93	63.96	64.85	278,900
03 Apr 12	65.51000 +0.34	65.54	64.90	65.07	332,300
02 Apr 12	65.17000 +0.44	65.29	64.21	64.43	299,300
30 Mar 12	64.73000 -0.13	65.70	64.58	65.41	316,300
29 Mar 12	64.86000 +0.52	65.17	63.56	63.87	281,400
28 Mar 12	64.34000 -0.49	64.95	63.93	64.80	392,200
27 Mar 12	64.83000 +0.63	65.27	64.53	64.59	657,000
26 Mar 12	64.20000 -1.23	66.23	64.20	65.94	5,288,300
23 Mar 12	65.43000 +0.47	65.58	64.06	64.59	220,600
22 Mar 12	64.96000 +0.38	65.11	63.76	63.96	288,400
21 Mar 12	64.58000 +1.39	65.64	63.36	63.67	451,600
20 Mar 12	63.19000 -0.89	63.62	62.61	63.50	144,100
19 Mar 12	64.08000 -0.32	64.71	63.54	64.11	184,100
16 Mar 12	64.40000 +0.30	64.43	63.70	64.12	295,200
15 Mar 12	64.10000 +0.48	64.81	62.01	62.20	209,900
14 Mar 12	63.62000 -0.71	64.24	63.13	63.74	215,500
13 Mar 12	64.33000 +1.58	64.36	62.65	63.04	229,400
12 Mar 12	62.75000 +0.48	62.80	61.93	61.95	155,500
09 Mar 12	62.27000 +0.34	63.42	61.86	61.86	168,300
08 Mar 12	61.93000 +1.57	62.02	60.59	60.96	130,800
07 Mar 12	60.36000 +0.03	60.73	59.91	60.65	145,900
06 Mar 12	60.33000 -0.53	61.36	59.74	60.09	148,400
05 Mar 12	60.86000 +0.94	60.97	58.19	58.50	413,100
02 Mar 12	59.92000 -1.83	61.84	59.76	61.84	311,800
01 Mar 12	61.75000 -0.13	63.14	61.67	62.25	290,000
29 Feb 12	61.88000 -1.47	63.75	61.88	63.49	181,600
28 Feb 12	63.35000 +0.16	63.96	62.73	63.39	129,400
27 Feb 12	63.19000 -0.44	63.90	62.03	63.00	117,700
24 Feb 12	63.63000 +0.15	63.82	62.92	63.46	165,500
23 Feb 12	63.48000 +2.16	63.62	61.26	61.35	214,100
22 Feb 12	61.32000 -0.03	62.18	61.16	61.24	115,900
21 Feb 12	61.35000 -0.25	61.78	60.58	61.69	132,100
17 Feb 12	61.60000 -0.01	61.97	61.39	61.82	178,200
16 Feb 12	61.61000 +0.84	61.79	60.74	60.77	212,000
15 Feb 12	60.77000 -0.65	61.84	60.48	61.84	130,900
14 Feb 12	61.42000 -0.12	61.74	60.81	61.32	113,800
13 Feb 12	61.54000 +0.89	61.54	60.45	61.20	185,000
10 Feb 12	60.65000 -0.80	60.97	60.18	60.95	205,800
09 Feb 12	61.45000 -0.44	62.16	60.60	61.20	443,400
08 Feb 12	61.89000 +2.72	62.13	56.31	59.09	475,100
07 Feb 12	59.17000 +0.24	59.21	58.38	58.95	273,900
06 Feb 12	58.93000 +0.73	59.02	57.45	58.02	232,400
03 Feb 12	58.20000 +1.41	58.87	57.57	57.57	178,000
02 Feb 12	56.79000 +0.48	57.53	56.24	56.46	122,400
01 Feb 12	56.31000 +1.59	56.41	55.24	55.24	247,200
31 Jan 12	54.72000 +0.00	55.20	54.54	55.20	172,500
30 Jan 12	54.72000 -2.11	56.35	54.51	56.35	229,500
27 Jan 12	56.83000 +0.35	57.02	55.96	56.11	130,200
26 Jan 12	56.48000 +0.20	56.80	56.23	56.53	178,000
25 Jan 12	56.28000 +0.20	56.42	55.35	55.88	95,400
24 Jan 12	56.08000 +0.84	56.35	54.76	54.97	208,600
23 Jan 12	55.24000 -0.26	55.62	54.56	55.35	94,100
20 Jan 12	55.50000 -0.68	56.58	55.17	56.17	171,500
19 Jan 12	56.18000 -0.21	56.92	56.16	56.53	90,600
18 Jan 12	56.39000 +2.08	56.39	54.02	54.27	186,200
17 Jan 12	54.31000 +0.08	55.06	54.20	54.70	138,800
13 Jan 12	54.23000 -0.87	55.08	54.06	54.52	123,500
12 Jan 12	55.10000 -0.51	56.08	54.29	55.64	310,200
11 Jan 12	55.61000 +0.39	55.84	54.76	54.76	168,400
10 Jan 12	55.22000 +0.68	55.61	54.87	55.31	138,400
09 Jan 12	54.54000 +1.05	54.57	53.32	53.85	239,400
06 Jan 12	53.49000 -0.99	54.38	51.59	54.38	644,800
05 Jan 12	54.48000 +0.40	54.51	53.02	53.80	137,400
04 Jan 12	54.08000 -0.42	54.50	53.68	54.02	195,400
03 Jan 12	54.50000 +0.22	55.95	54.21	55.69	246,300
30 Dec 11	54.28000 -0.48	54.66	54.02	54.48	236,700
29 Dec 11	54.76000 +0.30	55.62	54.49	54.49	130,900
28 Dec 11	54.46000 -1.74	56.23	54.25	56.02	173,800
27 Dec 11	56.20000 +0.87	56.30	54.60	55.04	154,600
23 Dec 11	55.33000 +0.68	55.47	54.30	54.70	105,500
22 Dec 11	54.65000 +1.05	54.84	53.59	53.59	147,000
21 Dec 11	53.60000 -0.51	54.26	52.46	53.83	159,700
20 Dec 11	54.11000 +2.37	54.19	52.87	52.87	276,500
19 Dec 11	51.74000 -0.92	53.31	51.61	53.11	172,800
16 Dec 11	52.66000 +0.17	53.83	51.83	51.83	565,800
15 Dec 11	52.49000 -1.06	54.03	52.31	54.03	555,000
14 Dec 11	53.55000 -0.55	53.77	52.96	53.46	538,300
13 Dec 11	54.10000 +0.35	55.03	53.72	54.35	347,900
12 Dec 11	53.75000 -0.25	53.78	52.61	53.20	217,300
09 Dec 11	54.00000 +1.97	54.38	51.56	52.09	192,500
08 Dec 11	52.03000 -1.12	53.00	51.82	52.49	175,400
07 Dec 11	53.15000 +0.12	53.38	51.61	52.48	139,200
06 Dec 11	53.03000 -0.24	53.54	52.64	53.42	212,700
05 Dec 11	53.27000 +0.62	54.51	52.98	53.36	319,700
02 Dec 11	52.65000 +0.44	53.05	52.18	52.98	178,500
01 Dec 11	52.21000 -0.27	53.30	52.19	52.43	191,400
30 Nov 11	52.48000 +3.14	52.48	50.81	51.39	357,800
29 Nov 11	49.34000 +0.08	49.66	48.62	49.27	138,700
28 Nov 11	49.26000 +2.95	49.51	48.03	48.16	236,400
25 Nov 11	46.31000 -0.98	47.60	46.31	46.75	89,900
23 Nov 11	47.29000 -1.07	48.24	46.87	47.86	183,300
22 Nov 11	48.36000 +0.21	48.91	47.57	48.13	135,800
21 Nov 11	48.15000 -1.24	48.72	47.66	48.33	220,300
18 Nov 11	49.39000 +0.36	49.65	48.96	49.20	127,900
17 Nov 11	49.03000 -0.72	50.02	48.56	49.53	195,500
16 Nov 11	49.75000 -1.16	50.92	49.36	50.71	154,600
15 Nov 11	50.91000 +1.24	50.99	49.27	49.43	187,500
14 Nov 11	49.67000 -1.19	50.43	49.42	50.43	143,400
11 Nov 11	50.86000 +1.58	51.02	49.77	50.04	117,100
10 Nov 11	49.28000 +0.62	49.56	48.49	49.46	258,000
09 Nov 11	48.66000 -2.22	49.70	48.41	49.24	319,600
08 Nov 11	50.88000 +0.81	51.02	49.30	50.50	196,300
07 Nov 11	50.07000 +0.11	50.24	48.80	49.71	178,600
04 Nov 11	49.96000 -0.89	50.36	49.50	50.25	186,900
03 Nov 11	50.85000 +0.79	51.04	49.56	50.67	345,300
02 Nov 11	50.06000 +5.34	50.42	45.80	45.80	545,700
01 Nov 11	44.72000 -2.16	45.97	44.11	44.76	237,500
31 Oct 11	46.88000 -1.61	48.08	46.86	47.55	143,500
28 Oct 11	48.49000 +0.02	49.10	47.72	48.27	217,600
27 Oct 11	48.47000 +3.50	48.63	46.76	46.79	336,400
26 Oct 11	44.97000 +1.06	45.18	43.19	44.74	249,100
25 Oct 11	43.91000 -2.10	45.54	43.79	45.54	151,800
24 Oct 11	46.01000 +1.86	46.23	44.05	44.19	185,400
21 Oct 11	44.15000 +1.36	44.15	43.14	43.64	258,700
20 Oct 11	42.79000 -0.45	43.69	42.03	43.24	261,300
19 Oct 11	43.24000 -2.13	45.00	43.14	45.00	328,700
18 Oct 11	45.37000 +2.71	45.74	42.29	43.08	352,300
17 Oct 11	42.66000 -2.11	44.34	42.50	44.34	219,400
14 Oct 11	44.77000 +0.61	44.92	43.95	44.79	164,400
13 Oct 11	44.16000 -0.40	44.36	43.43	44.13	149,400
12 Oct 11	44.56000 +1.06	44.91	43.64	43.83	230,600
11 Oct 11	43.50000 +0.84	43.60	42.24	42.45	240,600
10 Oct 11	42.66000 +1.82	42.69	41.54	41.71	166,100
07 Oct 11	40.84000 -0.25	41.83	40.37	41.16	259,000
06 Oct 11	41.09000 +0.64	41.11	40.12	40.26	283,000
05 Oct 11	40.45000 +0.96	41.10	39.07	39.69	348,500
04 Oct 11	39.49000 +3.13	39.50	35.74	35.88	436,000
03 Oct 11	36.36000 -1.68	38.08	36.36	37.71	357,100
30 Sep 11	38.04000 -0.72	38.90	37.86	38.00	273,800
29 Sep 11	38.76000 +0.48	39.62	37.58	39.26	154,300
28 Sep 11	38.28000 -1.45	39.94	38.28	39.82	243,400
27 Sep 11	39.73000 +0.70	40.95	39.46	40.03	294,100
26 Sep 11	39.03000 +0.55	39.13	37.71	38.93	172,000
23 Sep 11	38.48000 +1.05	38.50	36.79	37.44	452,600
22 Sep 11	37.43000 -1.62	38.32	36.96	37.56	527,700
21 Sep 11	39.05000 -1.59	41.04	39.01	40.65	239,700
20 Sep 11	40.64000 -0.56	42.16	40.58	41.30	221,300
19 Sep 11	41.20000 -1.20	41.86	40.42	41.42	211,800
16 Sep 11	42.40000 +0.30	43.00	41.49	42.38	395,500
15 Sep 11	42.10000 +1.46	42.10	40.69	41.16	347,800
14 Sep 11	40.64000 +1.08	41.18	38.62	39.89	347,000
13 Sep 11	39.56000 +1.14	39.68	38.42	38.59	264,700
12 Sep 11	38.42000 +0.11	38.48	37.34	37.67	148,000
09 Sep 11	38.31000 -1.40	39.56	37.98	39.48	233,100
08 Sep 11	39.71000 -0.75	40.93	39.47	40.14	163,600
07 Sep 11	40.46000 +1.18	40.67	39.77	40.00	367,200
06 Sep 11	39.28000 -0.88	39.33	38.18	38.65	229,500
02 Sep 11	40.16000 -2.14	41.43	39.99	41.17	294,900
01 Sep 11	42.30000 +0.16	43.19	42.04	42.32	425,300
31 Aug 11	42.14000 +0.25	43.12	41.79	42.19	414,400
30 Aug 11	41.89000 +0.96	42.14	40.57	40.59	416,200
29 Aug 11	40.93000 +1.37	41.07	39.77	40.17	413,100
26 Aug 11	39.56000 +0.25	39.91	38.19	38.97	484,900
25 Aug 11	39.31000 -0.78	40.96	39.17	40.48	274,500
24 Aug 11	40.09000 +0.41	40.56	39.30	39.65	340,500
23 Aug 11	39.68000 +1.68	39.68	37.80	38.27	465,900
22 Aug 11	38.00000 -0.52	39.83	37.80	39.83	258,800
19 Aug 11	38.52000 -1.58	40.47	38.47	39.07	292,200
18 Aug 11	40.10000 -2.47	41.10	39.72	40.95	398,400
17 Aug 11	42.57000 -0.93	44.03	42.43	43.88	368,100
16 Aug 11	43.50000 -1.11	44.06	43.16	43.79	261,200
15 Aug 11	44.61000 +1.38	44.65	43.26	43.87	222,700
12 Aug 11	43.23000 +0.94	43.38	41.93	42.71	539,800
11 Aug 11	42.29000 +1.58	43.14	40.30	40.99	548,000
10 Aug 11	40.71000 -2.37	43.16	40.63	41.57	438,500
09 Aug 11	43.08000 +2.90	43.09	38.96	41.30	541,800
08 Aug 11	40.18000 -4.73	45.04	40.16	43.53	461,400
05 Aug 11	44.91000 -0.42	46.16	43.83	46.16	324,000
04 Aug 11	45.33000 -1.88	47.96	45.32	46.99	676,900
03 Aug 11	47.21000 +0.69	47.65	43.38	46.40	841,900
02 Aug 11	46.52000 -2.96	49.97	46.25	49.10	934,100
01 Aug 11	49.48000 +0.28	50.08	48.74	50.03	354,700
29 Jul 11	49.20000 -0.21	49.73	48.15	48.73	151,100
28 Jul 11	49.41000 +0.36	50.19	48.73	49.05	144,100
27 Jul 11	49.05000 -1.45	50.16	48.90	50.16	201,200
26 Jul 11	50.50000 -0.64	51.18	50.02	51.14	299,700
25 Jul 11	51.14000 -0.62	51.68	50.57	50.94	189,300
22 Jul 11	51.76000 -0.08	51.90	51.36	51.89	161,200
21 Jul 11	51.84000 +0.29	52.71	51.54	51.93	157,600
20 Jul 11	51.55000 -0.64	52.33	51.23	52.33	186,800
19 Jul 11	52.19000 +1.28	52.45	51.35	51.45	142,800
18 Jul 11	50.91000 -0.67	51.52	50.42	51.15	82,500
15 Jul 11	51.58000 +0.13	52.39	51.17	51.66	149,800
14 Jul 11	51.45000 -1.23	53.06	51.34	52.71	118,700
13 Jul 11	52.68000 +0.63	53.44	52.41	52.45	161,400
12 Jul 11	52.05000 -0.82	52.71	52.00	52.45	182,000
11 Jul 11	52.87000 -0.74	53.43	52.15	52.44	195,500
08 Jul 11	53.61000 -0.61	53.87	53.19	53.32	137,300
07 Jul 11	54.22000 +0.87	54.77	53.79	53.98	175,000
06 Jul 11	53.35000 +0.07	53.58	53.03	53.14	144,700
05 Jul 11	53.28000 +0.40	53.52	52.62	52.88	125,100
01 Jul 11	52.88000 +0.81	52.96	52.02	52.18	149,200
30 Jun 11	52.07000 +1.12	52.18	51.04	51.13	218,000
29 Jun 11	50.95000 +0.59	51.34	50.38	50.65	99,000
28 Jun 11	50.36000 +1.48	50.41	48.74	49.14	132,000
27 Jun 11	48.88000 -0.09	49.28	48.45	48.85	284,100
24 Jun 11	48.97000 -0.68	50.03	48.76	49.78	159,100
23 Jun 11	49.65000 +0.26	49.84	48.57	48.63	199,100
22 Jun 11	49.39000 -0.12	50.04	48.67	49.15	233,200
21 Jun 11	49.51000 +1.92	49.56	47.64	47.99	224,700
20 Jun 11	47.59000 +0.47	47.87	47.03	47.13	169,000
17 Jun 11	47.12000 -0.53	48.19	47.06	48.08	300,700
16 Jun 11	47.65000 +0.08	48.12	47.04	47.60	136,500
15 Jun 11	47.57000 -1.35	48.60	47.52	48.33	219,000
14 Jun 11	48.92000 +1.18	49.26	48.11	48.32	435,000
13 Jun 11	47.74000 -0.69	48.78	47.04	48.66	404,300
10 Jun 11	48.43000 -1.24	49.58	48.18	49.31	187,500
09 Jun 11	49.67000 +0.84	50.07	48.79	48.94	167,200
08 Jun 11	48.83000 -0.71	50.33	48.15	49.27	364,000
07 Jun 11	49.54000 -0.19	50.17	49.40	50.17	170,100
06 Jun 11	49.73000 -0.19	50.27	49.66	49.89	245,000
03 Jun 11	49.92000 -1.72	50.77	49.84	50.71	287,000
02 Jun 11	51.64000 -0.36	52.23	51.34	52.04	144,100
01 Jun 11	52.00000 -1.96	54.13	51.89	53.73	254,900
31 May 11	53.96000 +1.13	53.96	53.10	53.35	259,700
27 May 11	52.83000 +0.33	53.07	52.51	52.69	116,700
26 May 11	52.50000 +0.68	52.54	51.43	51.49	177,800
25 May 11	51.82000 +0.82	51.86	50.72	50.84	256,500
24 May 11	51.00000 -0.50	52.10	50.94	51.73	174,400
23 May 11	51.50000 -1.82	52.65	51.16	52.38	223,500
20 May 11	53.32000 -0.92	54.23	53.09	53.93	326,600
19 May 11	54.24000 -0.03	54.71	53.58	54.64	196,800
18 May 11	54.27000 +0.64	54.69	53.38	53.54	314,500
17 May 11	53.63000 -0.01	53.75	52.94	53.19	285,400
16 May 11	53.64000 -1.58	54.85	53.64	54.85	212,800
13 May 11	55.22000 -1.07	56.35	54.83	56.35	156,400
12 May 11	56.29000 +0.53	56.37	54.82	55.38	105,000
11 May 11	55.76000 -1.29	56.85	55.31	56.72	199,100
10 May 11	57.05000 +0.67	57.13	56.32	56.72	211,900
09 May 11	56.38000 +2.19	56.45	53.89	54.08	359,000
06 May 11	54.19000 +0.06	55.02	54.03	54.94	188,400
05 May 11	54.13000 -1.07	55.38	53.85	54.77	333,600
04 May 11	55.20000 +0.02	56.40	52.02	55.65	275,000
03 May 11	55.18000 -0.72	56.11	54.89	55.67	158,000
02 May 11	55.90000 -0.43	56.52	55.36	56.52	227,000
29 Apr 11	56.33000 +0.47	56.50	55.58	56.21	278,000
28 Apr 11	55.86000 +0.56	56.07	54.92	55.06	292,100
27 Apr 11	55.30000 +0.58	55.38	54.50	54.68	158,800
26 Apr 11	54.72000 +0.37	54.85	53.97	54.41	231,900
25 Apr 11	54.35000 -0.07	54.57	53.54	54.13	222,400
21 Apr 11	54.42000 +1.04	54.45	53.30	53.86	220,900
20 Apr 11	53.38000 +2.79	53.39	51.15	51.52	240,700
19 Apr 11	50.59000 +0.02	50.82	50.01	50.82	146,200
18 Apr 11	50.57000 -1.35	51.03	50.00	51.03	132,400
15 Apr 11	51.92000 +0.45	52.20	51.15	51.42	143,400
14 Apr 11	51.47000 +0.00	51.51	50.60	51.01	117,200
13 Apr 11	51.47000 +0.42	51.71	50.97	51.46	133,400
12 Apr 11	51.05000 -0.61	51.65	50.92	51.23	144,000
11 Apr 11	51.66000 -0.27	52.24	51.33	52.00	144,400
08 Apr 11	51.93000 -1.22	53.60	51.65	53.60	158,800
07 Apr 11	53.15000 -0.39	54.07	52.99	53.70	128,800
06 Apr 11	53.54000 -0.26	54.57	52.79	54.03	134,400
05 Apr 11	53.80000 +0.72	54.08	52.61	52.99	197,200
04 Apr 11	53.08000 +0.00	54.21	53.00	53.00	228,400
01 Apr 11	53.08000 +1.24	53.13	51.44	51.94	221,000
31 Mar 11	51.84000 -0.44	52.36	51.65	52.18	149,600
30 Mar 11	52.28000 +1.28	52.36	51.08	51.08	182,500
29 Mar 11	51.00000 -0.17	51.14	50.52	50.98	139,000
28 Mar 11	51.17000 +0.27	51.63	50.70	51.00	446,500
25 Mar 11	50.90000 +0.33	51.50	50.41	50.87	139,900
24 Mar 11	50.57000 +0.11	50.98	50.20	50.82	208,700
23 Mar 11	50.46000 +1.40	50.73	48.60	48.87	316,300
22 Mar 11	49.06000 -1.69	50.83	47.44	50.69	438,300
21 Mar 11	50.75000 +1.73	50.76	49.59	49.84	130,300
18 Mar 11	49.02000 +0.51	49.74	48.86	48.87	239,100
17 Mar 11	48.51000 -0.48	49.78	48.43	49.78	133,000
16 Mar 11	48.99000 -1.07	50.16	48.84	49.83	201,900
15 Mar 11	50.06000 -0.50	50.43	49.00	49.00	155,200
14 Mar 11	50.56000 -0.63	51.21	49.90	50.48	113,600
11 Mar 11	51.19000 -0.22	51.59	50.53	51.09	145,600
10 Mar 11	51.41000 -1.31	52.46	51.01	51.84	315,000
09 Mar 11	52.72000 +0.56	53.05	51.76	51.95	192,000
08 Mar 11	52.16000 +1.37	52.71	50.43	50.65	135,300
07 Mar 11	50.79000 -1.36	52.15	50.13	51.26	235,100
04 Mar 11	52.15000 +0.69	52.16	50.99	51.58	174,100
03 Mar 11	51.46000 +0.47	52.09	51.22	51.69	196,800
02 Mar 11	50.99000 +1.21	51.10	49.51	49.78	193,000
01 Mar 11	49.78000 -1.22	51.51	49.55	51.10	181,200
28 Feb 11	51.00000 +0.00	51.61	50.44	51.25	204,500
25 Feb 11	51.00000 +1.12	51.19	50.10	50.15	286,900
24 Feb 11	49.88000 +0.48	50.04	49.16	49.41	223,500
23 Feb 11	49.40000 -1.55	50.93	49.20	50.89	178,200
22 Feb 11	50.95000 -2.50	52.75	50.83	52.75	216,800
18 Feb 11	53.45000 -0.47	54.05	52.99	53.75	160,800
17 Feb 11	53.92000 +1.10	54.35	52.55	52.61	202,900
16 Feb 11	52.82000 +0.51	52.95	52.26	52.39	127,700
15 Feb 11	52.31000 -0.79	53.02	52.12	52.57	222,100
14 Feb 11	53.10000 +0.46	53.13	51.96	51.98	190,500
11 Feb 11	52.64000 +0.41	52.87	51.30	51.69	185,000
10 Feb 11	52.23000 +2.19	52.24	49.75	49.75	290,400
09 Feb 11	50.04000 +0.04	50.04	49.64	49.69	188,200
08 Feb 11	50.00000 +0.77	50.05	48.74	49.08	173,600
07 Feb 11	49.23000 +0.83	49.73	48.31	48.41	114,800
04 Feb 11	48.40000 +0.38	48.46	47.77	47.93	101,800
03 Feb 11	48.02000 -0.78	48.68	47.86	48.68	112,500
02 Feb 11	48.80000 +0.32	49.00	48.25	48.36	110,000
01 Feb 11	48.48000 +1.16	48.85	47.29	47.66	148,000
31 Jan 11	47.32000 +1.52	47.40	45.74	45.96	222,500
28 Jan 11	45.80000 -1.09	47.16	45.36	46.77	156,500
27 Jan 11	46.89000 -0.94	47.71	46.76	47.71	124,600
26 Jan 11	47.83000 +1.06	48.01	46.69	46.98	153,700
25 Jan 11	46.77000 +0.61	46.83	45.27	45.79	204,000
24 Jan 11	46.16000 +0.54	46.66	45.50	45.75	154,000
21 Jan 11	45.62000 -0.77	46.94	45.57	46.63	145,700
20 Jan 11	46.39000 -0.37	46.78	45.54	46.47	168,700
19 Jan 11	46.76000 -1.63	48.58	46.57	48.16	120,300
18 Jan 11	48.39000 +0.11	48.45	47.60	48.00	103,000
14 Jan 11	48.28000 +0.28	48.65	47.83	48.12	120,900
13 Jan 11	48.00000 -0.96	48.93	47.75	48.87	86,800
12 Jan 11	48.96000 +0.74	49.02	48.15	48.61	118,600
11 Jan 11	48.22000 +1.15	49.10	47.30	47.41	240,200
10 Jan 11	47.07000 +0.08	47.27	46.23	46.62	166,300
07 Jan 11	46.99000 -1.30	48.81	46.57	48.44	202,400
06 Jan 11	48.29000 +0.77	48.69	47.28	47.38	283,000
05 Jan 11	47.52000 +1.05	47.58	45.78	46.36	201,100
04 Jan 11	46.47000 -0.44	47.22	45.59	47.03	200,800
03 Jan 11	46.91000 +0.91	47.21	46.03	46.18	192,600
31 Dec 10	46.00000 -0.25	46.23	45.92	46.00	137,700
30 Dec 10	46.25000 +0.12	46.58	45.94	45.97	47,600
29 Dec 10	46.13000 +0.07	46.42	46.08	46.13	51,100
28 Dec 10	46.06000 -0.25	46.37	45.90	46.34	79,100
27 Dec 10	46.31000 -0.08	46.34	46.00	46.07	100,300
23 Dec 10	46.39000 +0.38	46.45	45.68	46.01	113,500
22 Dec 10	46.01000 -0.26	46.66	45.83	46.15	140,400
21 Dec 10	46.27000 +1.19	46.27	45.19	45.25	197,400
20 Dec 10	45.08000 -0.54	45.65	44.68	45.65	165,000
17 Dec 10	45.62000 -0.08	45.71	45.13	45.60	342,100
16 Dec 10	45.70000 -0.41	46.23	45.50	46.08	163,700
15 Dec 10	46.11000 +1.15	46.97	44.80	44.84	287,000
14 Dec 10	44.96000 +0.10	45.18	44.88	45.11	138,200
13 Dec 10	44.86000 -0.73	45.66	44.81	45.65	147,400
10 Dec 10	45.59000 +0.68	45.76	44.57	44.97	169,400
09 Dec 10	44.91000 +0.54	45.12	44.01	44.79	191,200
08 Dec 10	44.37000 +0.17	44.78	44.02	44.22	177,200
07 Dec 10	44.20000 +0.00	44.66	44.01	44.54	446,200
06 Dec 10	44.20000 -0.32	44.76	44.09	44.32	429,300
03 Dec 10	44.52000 -0.21	44.83	44.22	44.48	160,300
02 Dec 10	44.73000 +0.46	44.90	43.93	44.25	165,800
01 Dec 10	44.27000 +1.20	44.36	43.71	43.86	176,700
30 Nov 10	43.07000 -0.10	43.31	41.86	42.52	347,900
29 Nov 10	43.17000 -0.22	43.41	42.04	43.06	153,300
26 Nov 10	43.39000 +0.23	43.55	42.77	42.78	71,100
24 Nov 10	43.16000 +0.24	43.50	42.91	43.28	214,000
23 Nov 10	42.92000 -0.29	42.96	42.40	42.71	116,900
22 Nov 10	43.21000 -0.19	43.45	42.60	43.20	224,400
19 Nov 10	43.40000 -0.35	44.50	43.38	43.59	220,900
18 Nov 10	43.75000 +0.58	43.97	43.33	43.70	121,800
17 Nov 10	43.17000 +0.05	43.41	42.79	43.16	114,600
16 Nov 10	43.12000 -0.32	43.39	42.57	43.07	193,000
15 Nov 10	43.44000 +0.05	43.92	41.70	42.82	272,000
12 Nov 10	43.39000 -0.87	44.26	43.30	43.75	188,700
11 Nov 10	44.26000 -0.28	44.62	43.58	43.96	120,000
10 Nov 10	44.54000 +0.39	44.56	43.84	44.28	293,000
09 Nov 10	44.15000 -0.72	45.18	43.90	45.00	281,700
08 Nov 10	44.87000 -0.44	45.48	44.63	45.02	214,100
05 Nov 10	45.31000 +0.42	46.50	44.33	45.74	410,000
04 Nov 10	44.89000 +6.30	45.99	40.86	40.86	922,000
03 Nov 10	38.59000 +0.33	38.90	38.23	38.36	232,500
02 Nov 10	38.26000 +1.03	38.26	37.15	37.63	199,700
01 Nov 10	37.23000 -0.48	38.33	36.92	37.53	153,700
29 Oct 10	37.71000 +0.39	37.86	37.07	37.20	98,300
28 Oct 10	37.32000 -0.17	37.92	37.04	37.74	81,400
27 Oct 10	37.49000 -0.81	38.16	37.20	37.97	134,000
26 Oct 10	38.30000 -0.04	38.72	37.93	38.05	100,900
25 Oct 10	38.34000 +0.23	38.80	38.11	38.37	299,300
22 Oct 10	38.11000 +0.26	38.33	37.87	37.88	132,300
21 Oct 10	37.85000 -0.04	38.79	37.36	38.19	148,200
20 Oct 10	37.89000 +0.11	38.24	37.83	37.92	147,900
19 Oct 10	37.78000 -0.43	38.65	37.45	37.63	305,100
18 Oct 10	38.21000 +0.27	38.25	37.75	37.97	82,200
15 Oct 10	37.94000 -0.01	38.48	37.87	38.37	324,100
14 Oct 10	37.95000 +0.37	37.99	37.50	37.62	127,000
13 Oct 10	37.58000 +0.85	37.73	36.72	36.94	177,100
12 Oct 10	36.73000 -0.06	36.83	36.14	36.57	145,000
11 Oct 10	36.79000 +0.43	37.04	36.26	36.35	134,100
08 Oct 10	36.36000 +0.36	36.51	35.50	35.91	120,800
07 Oct 10	36.00000 -0.30	36.57	35.86	36.56	122,600
06 Oct 10	36.30000 -0.09	36.58	36.03	36.20	138,000
05 Oct 10	36.39000 +0.52	36.39	36.02	36.36	203,600
04 Oct 10	35.87000 -0.03	36.20	35.41	35.69	175,800
01 Oct 10	35.90000 +0.19	35.99	35.51	35.99	187,000
30 Sep 10	35.71000 -0.11	36.58	35.39	36.14	164,700
29 Sep 10	35.82000 -0.18	35.99	35.52	35.72	150,200
28 Sep 10	36.00000 +0.98	36.13	34.37	35.21	253,700
27 Sep 10	35.02000 -0.31	35.31	34.68	35.31	104,200
24 Sep 10	35.33000 +1.37	35.33	34.24	34.42	129,800
23 Sep 10	33.96000 -0.33	34.46	33.65	33.95	166,000
22 Sep 10	34.29000 +0.04	34.45	33.72	34.05	170,800
21 Sep 10	34.25000 +0.17	34.67	33.89	34.15	156,200
20 Sep 10	34.08000 +0.68	34.14	33.25	33.47	255,200
17 Sep 10	33.40000 +0.07	33.69	32.94	33.50	348,000
16 Sep 10	33.33000 -0.49	33.70	32.66	33.67	201,300
15 Sep 10	33.82000 +0.23	34.20	33.15	33.39	299,700
14 Sep 10	33.59000 -0.05	33.92	33.37	33.61	95,900
13 Sep 10	33.64000 +0.82	33.84	32.91	33.16	174,100
10 Sep 10	32.82000 -0.21	33.14	32.55	33.05	197,500
09 Sep 10	33.03000 +0.12	33.61	32.85	33.38	197,300
08 Sep 10	32.91000 +0.00	33.15	32.69	33.03	114,500
07 Sep 10	32.91000 -1.10	33.84	32.85	33.84	178,000
03 Sep 10	34.01000 +0.45	34.18	33.72	33.93	124,100
02 Sep 10	33.56000 +0.36	33.64	32.85	33.25	261,800
01 Sep 10	33.20000 +1.09	33.31	31.95	32.50	358,100
31 Aug 10	32.11000 -0.43	32.53	31.58	32.36	398,600
30 Aug 10	32.54000 -0.39	33.03	32.54	32.76	173,200
27 Aug 10	32.93000 +0.43	32.98	31.97	32.83	164,900
26 Aug 10	32.50000 +0.15	33.23	32.38	32.38	189,800
25 Aug 10	32.35000 +0.69	32.44	31.35	31.35	156,000
24 Aug 10	31.66000 -0.54	32.04	31.09	31.79	277,400
23 Aug 10	32.20000 -0.67	33.11	32.02	32.99	171,500
20 Aug 10	32.87000 +0.10	32.92	32.17	32.54	137,400
19 Aug 10	32.77000 -1.00	33.55	32.73	33.54	203,500
18 Aug 10	33.77000 +0.44	33.89	32.88	33.33	202,200
17 Aug 10	33.33000 +0.95	33.62	32.56	32.81	119,700
16 Aug 10	32.38000 -0.13	32.91	32.04	32.26	171,800
13 Aug 10	32.51000 -0.24	32.69	32.09	32.54	275,600
12 Aug 10	32.75000 -0.44	32.87	32.28	32.30	331,500
11 Aug 10	33.19000 -1.76	34.12	32.80	34.00	387,600
10 Aug 10	34.95000 -1.34	36.00	34.78	35.79	305,900
09 Aug 10	36.29000 +0.85	36.31	35.56	35.63	182,200
06 Aug 10	35.44000 +0.02	35.49	34.31	35.04	149,500
05 Aug 10	35.42000 -0.39	35.99	35.31	35.50	149,400
04 Aug 10	35.81000 +0.01	36.09	35.57	35.84	337,500
03 Aug 10	35.80000 -0.30	36.06	35.40	35.84	254,300
02 Aug 10	36.10000 +1.11	36.20	33.48	35.75	432,000
30 Jul 10	34.99000 +1.72	35.53	32.73	32.96	655,600
29 Jul 10	33.27000 -0.18	34.02	32.68	33.82	212,500
28 Jul 10	33.45000 +0.13	33.61	32.99	33.25	263,700
27 Jul 10	33.32000 -1.89	35.56	32.88	35.56	634,200
26 Jul 10	35.21000 +0.92	35.22	34.23	34.44	296,100
23 Jul 10	34.29000 +1.64	34.32	32.47	32.59	345,700
22 Jul 10	32.65000 +1.45	32.75	31.46	31.61	359,200
21 Jul 10	31.20000 -0.62	31.96	31.15	31.96	144,200
20 Jul 10	31.82000 +0.18	31.83	30.95	31.33	278,200
19 Jul 10	31.64000 +0.06	31.88	31.04	31.61	122,200
16 Jul 10	31.58000 -0.89	32.30	31.29	32.26	375,600
15 Jul 10	32.47000 -0.11	32.68	32.00	32.58	151,700
14 Jul 10	32.58000 -0.10	32.83	32.21	32.51	150,600
13 Jul 10	32.68000 +1.00	32.76	31.83	32.14	208,300
12 Jul 10	31.68000 -0.40	32.20	31.41	31.94	149,300
09 Jul 10	32.08000 +0.82	32.08	31.13	31.19	236,400
08 Jul 10	31.26000 +1.17	31.37	30.38	30.42	448,600
07 Jul 10	30.09000 +1.36	30.09	28.82	28.92	397,300
06 Jul 10	28.73000 -0.45	29.92	28.58	29.69	304,000
02 Jul 10	29.18000 -0.33	29.69	29.00	29.67	190,200
01 Jul 10	29.51000 -0.19	29.69	28.79	29.65	377,100
30 Jun 10	29.70000 -0.06	30.09	29.46	29.81	417,100
29 Jun 10	29.76000 -1.36	30.72	29.57	30.68	284,800
28 Jun 10	31.12000 -0.18	31.70	31.09	31.42	202,700
25 Jun 10	31.30000 +0.25	31.64	31.07	31.24	252,000
24 Jun 10	31.05000 -0.27	31.59	30.90	31.13	238,000
23 Jun 10	31.32000 +0.31	31.66	30.75	31.01	181,000
22 Jun 10	31.01000 -0.30	31.97	30.97	31.44	267,400
21 Jun 10	31.31000 -0.49	32.28	31.00	32.28	325,600
18 Jun 10	31.80000 -0.79	32.52	31.62	32.52	384,600
17 Jun 10	32.59000 +0.25	32.96	32.26	32.40	233,900
16 Jun 10	32.34000 +0.35	32.64	31.73	31.86	128,500
15 Jun 10	31.99000 +0.78	32.09	31.24	31.31	193,300
14 Jun 10	31.21000 +0.10	31.64	31.03	31.47	172,200
11 Jun 10	31.11000 +0.77	31.11	29.88	29.90	172,200
10 Jun 10	30.34000 +0.74	30.43	29.88	30.12	291,300
09 Jun 10	29.60000 +0.18	30.09	29.29	29.58	456,500
08 Jun 10	29.42000 -0.24	29.77	29.14	29.77	316,900
07 Jun 10	29.66000 -0.55	30.42	29.58	30.40	272,300
04 Jun 10	30.21000 -1.85	31.51	30.13	31.08	306,600
03 Jun 10	32.06000 +0.48	32.20	31.43	31.43	133,900
02 Jun 10	31.58000 +0.82	31.61	30.25	30.85	323,600
01 Jun 10	30.76000 -0.64	31.48	30.76	31.19	318,300
28 May 10	31.40000 -0.32	31.78	31.25	31.64	236,500
27 May 10	31.72000 +0.74	31.75	31.14	31.75	277,100
26 May 10	30.98000 +0.09	32.12	30.72	30.96	302,000
25 May 10	30.89000 -0.64	31.37	30.11	30.69	520,100
24 May 10	31.53000 -0.33	31.94	31.23	31.74	232,400
21 May 10	31.86000 -0.26	32.30	31.34	31.73	346,300
20 May 10	32.12000 -0.71	32.59	31.44	32.12	524,000
19 May 10	32.83000 -0.18	33.07	32.50	32.76	553,000
18 May 10	33.01000 +0.45	33.33	32.75	33.01	417,500
17 May 10	32.56000 -0.09	33.16	31.95	32.85	455,400
14 May 10	32.65000 -1.51	33.94	32.27	33.89	317,500
13 May 10	34.16000 -0.35	34.82	33.86	34.31	230,500
12 May 10	34.51000 +0.93	34.68	33.46	33.67	201,900
11 May 10	33.58000 -0.10	34.24	33.25	33.41	267,800
10 May 10	33.68000 +1.51	33.76	32.98	33.34	328,000
07 May 10	32.17000 -0.75	32.85	31.70	32.76	558,800
06 May 10	32.92000 -0.68	34.04	31.36	33.47	500,400
05 May 10	33.60000 +0.75	33.97	33.11	33.62	434,100
04 May 10	32.85000 -1.49	33.81	32.45	33.81	402,800
03 May 10	34.34000 +0.37	34.44	33.90	33.90	259,200
30 Apr 10	33.97000 -0.98	35.34	33.87	35.06	366,800
29 Apr 10	34.95000 +0.78	34.95	33.87	34.31	267,400
28 Apr 10	34.17000 -0.32	34.98	33.96	34.82	328,000
27 Apr 10	34.49000 -1.06	35.42	34.32	35.16	447,700
26 Apr 10	35.55000 +0.02	35.97	35.35	35.60	307,400
23 Apr 10	35.53000 +0.40	35.60	34.89	35.01	340,900
22 Apr 10	35.13000 +0.73	35.22	33.98	34.01	522,000
21 Apr 10	34.40000 +0.09	34.48	34.04	34.30	355,900
20 Apr 10	34.31000 +0.01	34.36	33.21	33.36	307,300
19 Apr 10	34.30000 +0.00	34.54	34.02	34.08	295,300
16 Apr 10	34.30000 +0.22	34.46	34.04	34.08	365,600
15 Apr 10	34.08000 +1.47	34.28	32.71	32.75	619,000
14 Apr 10	32.61000 +1.89	32.72	30.52	30.92	385,400
13 Apr 10	30.72000 +0.05	30.96	30.33	30.69	356,400
12 Apr 10	30.67000 -0.02	30.85	30.22	30.79	475,500
09 Apr 10	30.69000 -0.07	30.85	30.18	30.79	111,500
08 Apr 10	30.76000 -0.53	31.33	30.68	31.26	171,200
07 Apr 10	31.29000 -0.33	31.82	31.07	31.36	208,500
06 Apr 10	31.62000 +0.58	31.66	30.79	31.14	406,700
05 Apr 10	31.04000 +0.61	31.16	30.43	30.43	386,900
01 Apr 10	30.43000 +0.31	30.70	30.06	30.37	195,400
31 Mar 10	30.12000 -0.96	31.32	30.11	30.89	199,500
30 Mar 10	31.08000 +0.23	31.20	30.38	30.79	283,800
29 Mar 10	30.85000 -0.45	31.47	30.54	31.36	272,800
26 Mar 10	31.30000 +0.05	31.63	31.24	31.26	262,200
25 Mar 10	31.25000 +0.09	31.96	31.21	31.96	200,400
24 Mar 10	31.16000 -0.45	31.58	31.11	31.40	173,600
23 Mar 10	31.61000 -0.01	31.64	31.16	31.54	197,400
22 Mar 10	31.62000 +0.22	31.65	31.00	31.09	268,100
19 Mar 10	31.40000 +0.04	31.77	31.16	31.53	442,600
18 Mar 10	31.36000 +0.02	31.56	31.21	31.25	133,500
17 Mar 10	31.34000 +0.81	31.49	30.31	30.50	177,100
16 Mar 10	30.53000 -0.57	31.04	30.01	31.04	178,200
15 Mar 10	31.10000 +0.00	31.23	30.45	30.96	152,700
12 Mar 10	31.10000 +0.10	31.23	30.63	31.20	138,500
11 Mar 10	31.00000 +0.15	31.07	30.62	30.67	126,100
10 Mar 10	30.85000 +0.14	31.05	30.50	30.72	258,400
09 Mar 10	30.71000 -0.13	31.13	30.48	30.84	201,200
08 Mar 10	30.84000 -0.28	31.23	30.82	31.03	286,600
05 Mar 10	31.12000 +0.59	31.30	30.51	30.52	292,800
04 Mar 10	30.53000 +0.47	30.62	30.01	30.22	331,400
03 Mar 10	30.06000 +0.22	30.27	29.83	29.98	267,400
02 Mar 10	29.84000 +0.39	29.99	29.28	29.64	338,100
01 Mar 10	29.45000 +1.13	29.46	28.23	28.41	389,000
26 Feb 10	28.32000 +0.06	28.43	27.63	28.20	443,800
25 Feb 10	28.26000 -1.21	28.99	28.03	28.99	390,900
24 Feb 10	29.47000 -0.52	29.99	29.39	29.99	341,600
23 Feb 10	29.99000 -0.16	30.08	29.28	30.02	360,300
22 Feb 10	30.15000 -0.33	30.55	30.10	30.48	216,400
19 Feb 10	30.48000 -0.04	30.66	30.26	30.45	199,700
18 Feb 10	30.52000 +0.75	30.91	29.58	29.66	497,100
17 Feb 10	29.77000 -0.07	30.00	29.55	29.87	346,300
16 Feb 10	29.84000 +0.59	29.87	28.78	29.17	228,000
12 Feb 10	29.25000 +0.20	29.25	28.76	28.81	348,400
11 Feb 10	29.05000 +1.07	29.08	27.71	28.00	297,800
10 Feb 10	27.98000 -0.52	28.50	27.74	28.49	290,600
09 Feb 10	28.50000 -0.26	29.22	28.34	29.06	256,100
08 Feb 10	28.76000 -0.24	29.08	28.14	28.89	246,000
05 Feb 10	29.00000 -0.07	29.09	28.23	29.09	120,000
04 Feb 10	29.07000 -0.83	29.90	29.05	29.59	236,000
03 Feb 10	29.90000 -0.02	30.08	29.59	29.66	125,300
02 Feb 10	29.92000 +0.20	30.20	29.69	29.83	153,500
01 Feb 10	29.72000 +0.36	30.05	29.06	29.34	359,300
29 Jan 10	29.36000 -0.09	29.69	29.05	29.59	285,400
28 Jan 10	29.45000 +0.17	29.67	28.97	29.28	273,900
27 Jan 10	29.28000 -0.26	29.38	28.85	29.35	337,600
26 Jan 10	29.54000 -1.19	30.53	29.51	30.50	259,900
25 Jan 10	30.73000 -0.27	31.64	30.68	31.39	172,700
22 Jan 10	31.00000 -1.19	32.36	30.87	32.18	230,000
21 Jan 10	32.19000 -0.42	33.08	32.18	32.75	213,900
20 Jan 10	32.61000 -0.90	33.38	32.37	33.11	331,400
19 Jan 10	33.51000 +0.69	33.53	32.84	32.97	428,400
15 Jan 10	32.82000 -0.18	33.11	32.33	33.11	457,300
14 Jan 10	33.00000 -0.13	33.25	32.85	33.15	147,300
13 Jan 10	33.13000 +1.22	33.34	31.65	31.92	426,600
12 Jan 10	31.91000 -0.35	32.37	31.56	32.12	188,500
11 Jan 10	32.26000 +0.13	32.41	31.69	32.05	142,300
08 Jan 10	32.13000 -0.10	32.23	31.79	32.23	99,200
07 Jan 10	32.23000 -0.60	32.90	31.70	32.75	134,800
06 Jan 10	32.83000 -0.05	33.25	31.98	33.01	203,000
05 Jan 10	32.88000 -0.44	33.31	32.27	33.18	234,900
04 Jan 10	33.32000 +1.46	33.39	32.35	32.35	271,600
31 Dec 09	31.86000 -0.17	32.72	31.69	32.11	122,400
30 Dec 09	32.03000 +0.10	32.25	31.34	31.94	145,000
29 Dec 09	31.93000 -0.37	32.40	31.86	32.40	152,600
28 Dec 09	32.30000 +0.00	32.64	32.08	32.60	73,900