FUNDMANAGER.co.uk

Jack Henry & Associates Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	161.80000 +8.39	162.13	154.38	155.35	813,578
21 Oct 26	153.41000 -1.30	154.55	152.73	153.05	612,519
20 Oct 26	154.71001 +1.92	157.21	153.77	154.49	582,650
19 Oct 26	152.78999 -0.40	153.56	150.39	151.92	502,886
16 Oct 26	153.19000 -3.28	158.51	150.71	157.97	1,120,463
15 Oct 26	156.47000 +1.21	159.35	155.08	155.65	1,136,408
14 Oct 26	155.25999 +2.18	155.47	151.88	153.58	755,697
13 Oct 26	153.08000 +3.45	153.32	150.08	151.05	675,269
12 Oct 26	149.63000 +0.32	151.82	149.19	150.13	578,984
09 Oct 26	149.31000 +0.26	153.21	149.04	151.60	892,425
08 Oct 26	149.05000 +3.36	149.18	145.45	145.74	972,714
07 Oct 26	145.69000 +1.26	146.90	142.22	144.41	661,060
06 Oct 26	144.42999 -0.69	145.76	143.76	144.22	602,664
05 Oct 26	145.12000 +2.58	145.37	142.34	142.34	724,100
02 Oct 26	142.53999 -1.30	144.40	141.74	143.62	689,282
01 Oct 26	143.84000 +0.60	147.34	142.93	145.00	1,056,289
30 Sep 26	143.24001 -2.98	147.49	142.75	145.88	851,387
29 Sep 26	146.22000 -1.60	147.39	145.02	146.31	866,920
28 Sep 26	147.82001 +0.03	148.66	146.18	147.49	910,772
25 Sep 26	147.78999 +0.04	148.30	146.52	147.77	572,991
24 Sep 26	147.75000 -0.58	151.83	147.10	149.62	784,715
23 Sep 26	148.33000 -0.77	150.14	147.14	148.34	859,979
22 Sep 26	149.10001 -2.46	153.57	148.82	152.42	1,440,664
21 Sep 26	151.56000 -3.29	155.93	151.40	155.60	1,026,140
18 Sep 26	154.85001 -1.36	156.87	153.98	155.82	2,666,981
17 Sep 26	156.21001 -2.77	159.38	155.99	158.15	1,009,145
16 Sep 26	158.98000 +4.91	160.58	151.64	155.28	1,641,054
15 Sep 26	154.07001 -10.48	166.46	153.82	162.91	1,512,137
14 Sep 26	164.55000 +3.43	168.28	164.27	165.78	1,370,650
11 Sep 26	161.12000 -0.30	163.00	160.15	161.15	755,441
10 Sep 26	161.42000 +2.94	162.53	158.75	158.75	779,212
09 Sep 26	158.48000 -1.35	160.12	157.55	159.84	787,462
08 Sep 26	159.83000 -5.81	164.08	159.23	163.98	802,354
04 Sep 26	165.64000 -2.73	166.35	162.98	165.90	691,827
03 Sep 26	168.37000 +1.34	170.95	166.63	168.24	616,514
02 Sep 26	167.03000 -1.07	169.75	166.07	167.51	889,635
01 Sep 26	168.10001 +0.19	169.32	166.67	167.39	900,945
31 Aug 26	167.91000 -1.82	169.08	166.57	168.32	835,492
28 Aug 26	169.73000 +0.09	170.12	167.28	168.94	901,786
27 Aug 26	169.64000 -2.75	173.77	169.26	171.98	661,926
26 Aug 26	172.39000 -1.23	174.99	171.52	172.79	818,375
25 Aug 26	173.62000 +3.11	174.31	167.96	169.87	1,320,318
24 Aug 26	170.50999 +4.31	171.46	165.84	165.84	1,032,103
21 Aug 26	166.20000 +1.12	167.84	163.53	165.45	999,188
20 Aug 26	165.08000 +2.02	167.60	162.58	163.31	1,038,098
19 Aug 26	163.06000 +9.94	169.37	157.55	163.80	1,947,174
18 Aug 26	153.12000 +3.25	155.56	151.30	151.50	1,360,163
17 Aug 26	149.87000 -3.44	152.68	149.19	151.89	1,297,876
14 Aug 26	153.31000 -2.55	156.24	152.30	156.24	653,506
13 Aug 26	155.86000 +3.55	156.25	151.34	152.49	549,733
12 Aug 26	152.31000 -1.32	153.60	150.51	152.92	802,963
11 Aug 26	153.63000 -1.45	156.01	153.16	154.34	838,004
10 Aug 26	155.08000 -0.87	155.99	151.96	151.96	644,459
07 Aug 26	155.95000 -0.99	157.76	154.99	156.09	624,108
06 Aug 26	156.94000 +2.59	157.17	151.62	152.88	1,067,120
05 Aug 26	154.35001 -2.28	158.97	152.58	158.97	1,051,933
04 Aug 26	156.63000 +0.10	156.90	152.31	152.42	680,389
03 Aug 26	156.53000 +2.49	159.29	154.43	154.43	524,015
31 Jul 26	154.03999 -0.20	154.29	149.82	152.00	956,160
30 Jul 26	154.24001 -6.91	159.16	153.33	158.52	798,888
29 Jul 26	161.14999 +3.72	162.96	157.75	157.77	939,530
28 Jul 26	157.42999 +4.45	158.95	154.85	155.04	860,325
27 Jul 26	152.98000 +2.40	154.97	150.84	151.71	715,367
24 Jul 26	150.58000 +2.35	151.39	147.83	149.58	710,220
23 Jul 26	148.23000 +2.07	148.43	144.38	146.64	1,001,621
22 Jul 26	146.15500 -2.74	150.14	145.74	150.14	642,293
21 Jul 26	148.89999 -4.26	151.84	148.41	149.44	668,363
20 Jul 26	153.16000 +1.49	153.94	148.43	151.67	1,293,252
17 Jul 26	151.67000 -2.17	155.77	149.60	153.21	1,025,550
16 Jul 26	153.84000 +5.37	154.45	149.10	150.01	844,406
15 Jul 26	148.47000 +3.10	150.76	146.16	146.75	1,041,266
14 Jul 26	145.37000 -5.36	148.49	145.26	146.93	1,597,720
13 Jul 26	150.73000 +0.41	153.41	150.48	150.66	1,231,981
10 Jul 26	150.32001 +0.10	151.75	147.73	151.10	1,731,913
09 Jul 26	150.22000 +2.85	150.59	143.34	145.26	1,730,950
08 Jul 26	147.37000 +0.66	147.78	143.84	147.76	1,839,224
07 Jul 26	146.71001 +0.33	150.23	146.55	147.44	1,383,668
06 Jul 26	146.38000 -0.49	148.12	144.27	146.82	1,200,275
02 Jul 26	146.87000 +4.45	147.61	142.98	142.98	1,102,013
01 Jul 26	142.42000 +4.68	145.10	139.37	139.40	1,373,445
30 Jun 26	137.74001 +1.01	138.50	134.50	135.05	1,061,043
29 Jun 26	136.73000 +1.73	137.34	133.63	135.73	1,770,581
26 Jun 26	135.00000 +6.29	135.56	129.67	129.67	2,107,998
25 Jun 26	128.71001 +0.65	129.80	125.24	126.87	1,597,539
24 Jun 26	128.06000 +2.81	129.29	124.33	124.48	1,022,221
23 Jun 26	125.25000 +1.83	126.96	125.04	125.20	1,195,987
22 Jun 26	123.42000 -2.81	125.29	121.04	124.56	1,738,684
18 Jun 26	126.23000 +2.01	126.72	122.87	125.63	5,769,547
17 Jun 26	124.22000 -5.07	130.73	123.56	127.68	1,710,810
16 Jun 26	129.28999 -1.06	131.35	128.67	131.15	1,420,445
15 Jun 26	130.35001 +2.12	133.13	128.29	129.47	2,208,729
12 Jun 26	128.23000 +2.27	128.83	124.63	125.96	1,411,620
11 Jun 26	125.96000 -1.63	129.12	125.75	128.05	1,816,547
10 Jun 26	127.59000 +0.24	130.60	125.80	127.35	1,332,822
09 Jun 26	127.35000 +0.98	127.78	124.78	125.24	1,347,256
08 Jun 26	126.37000 -3.74	129.27	126.14	128.95	1,333,232
05 Jun 26	130.11000 -0.62	132.46	129.25	130.96	1,620,998
04 Jun 26	130.73000 -2.40	136.70	130.66	135.49	1,389,417
03 Jun 26	133.13000 -2.90	135.91	131.39	135.91	1,416,663
02 Jun 26	136.03000 -4.17	138.81	135.66	138.77	1,243,396
01 Jun 26	140.20000 +3.88	141.60	136.26	136.43	1,936,903
29 May 26	136.32001 +0.10	137.91	135.17	136.22	8,136,751
28 May 26	136.22000 -0.04	136.80	135.11	136.26	1,359,718
27 May 26	136.25999 -1.10	139.45	135.62	136.71	1,207,567
26 May 26	137.36000 -2.83	138.90	136.78	138.90	1,546,673
22 May 26	140.19000 +0.63	142.05	139.16	139.44	1,065,637
21 May 26	139.56000 -0.26	141.51	136.79	138.58	1,235,090
20 May 26	139.82001 -0.68	140.43	136.72	138.66	1,044,342
19 May 26	140.50000 +1.39	144.67	138.37	140.67	1,531,320
18 May 26	139.11000 +2.24	140.23	134.71	136.31	1,881,539
15 May 26	136.87000 +2.84	139.15	135.97	136.96	2,466,261
14 May 26	134.03000 -7.40	142.46	132.36	142.35	2,262,472
13 May 26	141.42999 -3.30	143.88	139.00	143.06	1,196,823
12 May 26	144.73000 +1.08	147.10	144.21	145.70	1,279,203
11 May 26	143.64999 -2.19	146.46	142.93	144.87	1,306,024
08 May 26	145.84000 -0.19	146.66	142.62	144.89	1,171,528
07 May 26	146.03000 +3.15	147.18	142.39	142.39	1,202,591
06 May 26	142.88000 -6.46	148.86	141.81	148.86	1,932,549
05 May 26	149.34000 -3.18	151.47	147.90	150.92	1,090,630
04 May 26	152.52000 -1.51	155.44	152.05	152.95	1,101,474
01 May 26	154.03000 +0.28	156.09	152.95	155.06	832,092
30 Apr 26	153.75000 +0.00	154.22	151.69	152.04	950,221
29 Apr 26	153.75000 +0.95	154.32	152.55	153.36	734,321
28 Apr 26	152.80000 +1.79	154.12	151.83	153.24	621,869
27 Apr 26	151.00999 -0.14	153.15	150.51	150.75	774,155
24 Apr 26	151.14999 +0.55	151.26	148.36	149.73	685,032
23 Apr 26	150.60001 -5.28	155.30	147.35	154.68	860,297
22 Apr 26	155.88000 +0.38	156.23	153.26	155.47	896,940
21 Apr 26	155.50000 +1.63	157.31	152.73	153.77	1,112,228
20 Apr 26	153.87000 -0.19	155.56	153.45	153.89	578,756
17 Apr 26	154.06000 -0.09	154.79	152.74	154.34	877,053
16 Apr 26	154.14999 +0.75	155.54	153.23	153.90	673,581
15 Apr 26	153.39999 +1.98	154.05	151.21	151.83	904,500
14 Apr 26	151.42000 +0.02	153.24	151.11	151.59	919,350
13 Apr 26	151.39999 +4.20	151.43	146.93	147.49	1,149,059
10 Apr 26	147.20000 -6.18	152.39	146.92	151.73	1,203,329
09 Apr 26	153.38000 -4.60	157.75	152.23	157.75	792,945
08 Apr 26	157.98000 -0.34	160.17	157.71	158.06	647,597
07 Apr 26	158.32001 +0.22	161.18	156.98	157.57	770,711
06 Apr 26	158.10001 +0.62	159.68	156.79	158.00	635,115
02 Apr 26	157.48000 +1.85	160.29	154.26	155.28	1,007,319
01 Apr 26	155.63000 -2.41	158.15	154.28	158.15	997,714
31 Mar 26	158.03999 +1.61	159.04	155.56	158.81	816,969
30 Mar 26	156.42999 +3.12	157.07	153.99	155.27	757,436
27 Mar 26	153.31000 -3.89	158.08	152.28	156.78	1,073,718
26 Mar 26	157.20000 -0.20	160.09	156.37	157.19	949,785
25 Mar 26	157.39999 -1.47	161.40	153.58	159.54	783,995
24 Mar 26	158.87000 -4.43	162.67	158.61	162.67	818,838
23 Mar 26	163.30000 -2.08	166.53	162.95	165.62	674,343
20 Mar 26	165.38000 +0.95	166.30	163.29	163.62	2,400,571
19 Mar 26	164.42999 -0.72	167.99	163.67	165.09	832,895
18 Mar 26	165.14999 -1.62	166.83	164.99	165.20	557,368
17 Mar 26	166.77000 -0.58	170.71	166.73	167.62	737,254
16 Mar 26	167.35001 -1.42	168.96	165.04	168.72	816,458
13 Mar 26	168.77000 +2.43	169.56	165.84	167.76	945,698
12 Mar 26	166.34000 -0.67	170.57	165.30	166.24	1,015,880
11 Mar 26	167.00999 -4.01	170.73	165.07	170.73	792,879
10 Mar 26	171.02000 -0.57	172.80	167.34	171.42	1,335,047
09 Mar 26	171.59000 -0.24	172.84	167.99	170.90	1,132,588
06 Mar 26	171.83000 +4.78	171.94	164.47	165.89	1,053,621
05 Mar 26	167.05000 -1.38	169.03	166.31	166.31	1,050,463
04 Mar 26	168.42999 -0.32	168.89	166.33	168.17	871,402
03 Mar 26	168.75000 +4.55	169.38	161.82	162.16	1,205,335
02 Mar 26	164.20000 +1.74	165.77	158.88	160.51	770,014
27 Feb 26	162.46001 +1.38	163.02	158.00	159.44	1,118,233
26 Feb 26	161.08000 +4.54	162.14	157.39	157.57	1,134,198
25 Feb 26	156.53999 +0.36	156.67	154.76	156.03	1,036,328
24 Feb 26	156.17999 +0.50	158.58	154.85	155.00	1,084,865
23 Feb 26	155.67999 -3.51	159.64	154.82	158.07	1,611,463
20 Feb 26	159.19000 -1.95	161.74	158.29	161.74	878,802
19 Feb 26	161.14000 +2.38	161.43	157.48	158.07	940,176
18 Feb 26	158.75999 +0.17	160.29	157.31	159.00	1,086,724
17 Feb 26	158.59000 +1.90	161.68	158.05	160.84	1,467,040
13 Feb 26	156.69000 -0.78	159.36	156.41	158.16	1,121,122
12 Feb 26	157.47000 -8.18	167.92	154.18	166.85	2,566,342
11 Feb 26	165.64999 -4.97	169.55	165.20	169.55	1,083,228
10 Feb 26	170.62000 -0.94	172.98	169.63	171.13	1,572,947
09 Feb 26	171.56000 -1.80	176.86	170.12	173.83	1,510,849
06 Feb 26	173.36000 -3.60	177.68	170.55	176.66	1,176,417
05 Feb 26	176.96001 +3.18	183.79	175.96	176.43	1,338,083
04 Feb 26	173.78000 +7.62	175.48	167.91	170.76	1,774,886
03 Feb 26	166.16000 -13.02	177.33	165.39	176.55	1,749,997
02 Feb 26	179.17999 -0.03	182.37	178.42	179.29	1,011,007
30 Jan 26	179.21001 +1.27	179.85	176.68	178.21	920,189
29 Jan 26	177.94000 -1.87	181.05	177.00	179.81	914,669
28 Jan 26	179.81000 +0.85	185.02	178.66	179.77	1,191,174
27 Jan 26	178.96001 -3.98	183.10	178.00	182.23	905,099
26 Jan 26	182.94000 -2.17	186.74	179.45	186.07	665,983
23 Jan 26	185.11000 -3.59	189.46	183.71	188.62	681,227
22 Jan 26	188.70000 +0.88	190.17	186.86	187.92	477,658
21 Jan 26	187.82001 +0.97	189.52	186.02	187.14	693,199
20 Jan 26	186.85001 -3.47	190.01	186.68	189.57	839,219
16 Jan 26	190.32001 -0.93	191.01	188.20	190.50	495,923
15 Jan 26	191.25000 -1.35	193.39	190.44	192.79	456,064
14 Jan 26	192.60001 +4.15	192.91	187.85	188.32	710,721
13 Jan 26	188.45000 -1.82	190.51	187.75	190.39	664,891
12 Jan 26	190.27000 +1.11	190.42	188.17	188.89	398,501
09 Jan 26	189.16000 +1.41	190.27	187.26	187.75	468,307
08 Jan 26	187.75000 +1.78	190.12	186.00	186.00	716,095
07 Jan 26	185.97000 +0.41	187.20	184.87	186.07	503,527
06 Jan 26	185.56000 +4.10	186.68	181.23	181.46	613,138
05 Jan 26	181.46001 +3.11	182.49	176.48	178.00	602,464
02 Jan 26	178.35001 -4.13	181.92	177.36	181.92	937,454
31 Dec 25	182.48000 -2.07	184.97	182.38	183.86	453,020
30 Dec 25	184.55000 -1.87	186.90	184.51	186.06	336,002
29 Dec 25	186.42000 +0.29	186.85	185.43	186.13	446,413
26 Dec 25	186.13000 +0.95	186.38	184.65	184.74	330,638
24 Dec 25	185.17999 -0.13	185.74	184.69	184.96	238,800
23 Dec 25	185.31000 -0.02	185.57	183.00	184.60	449,450
22 Dec 25	185.33000 +0.83	186.50	183.26	184.40	655,566
19 Dec 25	184.50000 +0.12	185.01	182.00	183.38	2,201,981
18 Dec 25	184.38000 -3.71	188.40	183.46	188.01	1,081,835
17 Dec 25	188.09000 +1.18	189.76	186.87	186.87	673,566
16 Dec 25	186.91000 -0.74	189.46	186.59	188.64	777,683
15 Dec 25	187.64999 +0.15	189.95	185.64	188.09	864,364
12 Dec 25	187.50000 +0.32	189.35	186.79	187.33	649,845
11 Dec 25	187.17999 +2.26	189.67	182.59	184.56	817,234
10 Dec 25	184.92000 +4.75	185.84	179.96	179.98	914,255
09 Dec 25	180.17000 -0.82	182.13	180.03	180.61	643,121
08 Dec 25	180.99001 -0.72	185.86	179.47	182.68	1,143,554
05 Dec 25	181.71001 +1.37	182.00	178.40	179.98	813,913
04 Dec 25	180.34000 +4.21	181.25	175.67	176.72	1,082,375
03 Dec 25	176.13000 +3.45	176.85	171.91	172.69	979,521
02 Dec 25	172.67999 -1.52	173.87	171.86	173.14	948,749
01 Dec 25	174.20000 -0.28	175.90	172.99	173.53	773,622
28 Nov 25	174.48000 +0.56	175.00	173.85	174.42	404,207
26 Nov 25	173.92000 +0.30	174.54	173.09	173.63	540,254
25 Nov 25	173.62000 +3.04	173.84	171.19	171.31	576,948
24 Nov 25	170.58000 -0.22	171.45	169.42	170.72	961,897
21 Nov 25	170.80000 +3.03	172.68	167.65	167.69	758,222
20 Nov 25	167.77000 +1.97	171.94	167.26	167.82	1,019,073
19 Nov 25	165.80000 +1.86	166.40	163.41	164.62	913,004
18 Nov 25	163.94000 +0.30	164.78	162.40	163.15	937,854
17 Nov 25	163.64000 -0.38	164.80	162.84	164.04	617,284
14 Nov 25	164.02000 -1.25	165.78	162.93	165.41	752,262
13 Nov 25	165.27000 -1.90	168.43	165.03	166.41	800,348
12 Nov 25	167.17000 +1.44	167.48	164.44	166.00	896,174
11 Nov 25	165.73000 +3.12	165.89	162.50	162.50	751,819
10 Nov 25	162.61000 +1.81	162.97	159.78	160.74	811,671
07 Nov 25	160.80000 -2.28	163.76	159.81	162.79	1,045,484
06 Nov 25	163.08000 +3.25	164.83	161.03	162.37	1,310,191
05 Nov 25	159.83000 +7.41	160.49	153.66	156.71	1,595,682
04 Nov 25	152.42000 +1.79	152.83	150.29	151.56	1,167,775
03 Nov 25	150.63000 +1.69	151.10	146.49	148.20	1,113,157
31 Oct 25	148.94000 -0.94	151.01	148.59	148.89	1,303,246
30 Oct 25	149.88000 -0.01	151.96	149.54	149.89	951,947
29 Oct 25	149.89000 -4.41	154.40	147.02	153.31	1,832,957
28 Oct 25	154.30000 -2.00	156.38	154.15	156.11	702,250
27 Oct 25	156.30000 +0.47	156.85	153.91	155.25	776,885
24 Oct 25	155.83000 +0.11	156.83	154.93	156.78	600,971
23 Oct 25	155.72000 -1.28	157.12	155.07	156.85	829,348
22 Oct 25	157.00000 +0.08	158.99	155.88	156.38	1,019,718
21 Oct 25	156.92000 +1.85	157.75	154.14	154.14	775,185
20 Oct 25	155.07001 +2.14	155.34	152.54	153.89	592,584
17 Oct 25	152.92999 -0.01	154.02	151.82	153.44	1,238,090
16 Oct 25	152.94000 -1.52	155.96	152.85	154.18	1,412,026
15 Oct 25	154.46001 +0.34	155.42	153.39	153.90	1,044,572
14 Oct 25	154.12000 +1.93	155.08	151.54	151.99	1,055,590
13 Oct 25	152.19000 +0.65	153.07	150.09	151.39	1,188,067
10 Oct 25	151.53999 +2.22	152.40	149.43	149.87	1,721,325
09 Oct 25	149.32001 -0.11	149.70	147.98	149.70	716,118
08 Oct 25	149.42999 -0.21	150.84	148.22	149.55	914,970
07 Oct 25	149.63499 +1.94	149.74	147.69	147.69	869,297
06 Oct 25	147.69000 +1.43	148.94	145.38	146.99	1,442,806
03 Oct 25	146.25999 -0.05	147.61	145.32	145.68	1,864,926
02 Oct 25	146.31000 +0.02	147.00	144.12	145.82	1,575,889
01 Oct 25	146.28999 -2.64	148.91	145.64	148.44	1,574,123
30 Sep 25	148.92999 -2.24	150.58	147.59	150.41	928,049
29 Sep 25	151.17000 +1.79	151.81	148.49	150.03	950,287
26 Sep 25	149.38000 +0.93	150.07	148.33	148.84	1,246,142
25 Sep 25	148.45000 -3.05	152.17	148.30	151.50	1,224,858
24 Sep 25	151.50000 +1.48	151.83	150.15	150.15	884,171
23 Sep 25	150.02000 -1.43	151.90	149.38	151.45	642,768
22 Sep 25	151.45000 -0.52	152.83	150.63	152.06	921,957
19 Sep 25	151.97000 -2.50	155.24	151.69	155.05	3,452,718
18 Sep 25	154.47000 -5.31	160.21	154.39	159.48	1,173,407
17 Sep 25	159.78000 +0.71	161.92	159.46	160.00	696,152
16 Sep 25	159.07001 +0.64	159.25	157.36	158.08	695,372
15 Sep 25	158.42999 -1.69	160.78	157.71	160.12	797,095
12 Sep 25	160.12000 -1.30	161.29	159.87	160.30	693,538
11 Sep 25	161.42000 +2.32	161.48	158.91	159.23	781,183
10 Sep 25	159.10001 -3.65	162.31	158.76	162.10	892,300
09 Sep 25	162.75000 +0.22	163.65	161.73	162.28	651,922
08 Sep 25	162.53000 +0.29	162.99	160.43	162.99	608,896
05 Sep 25	162.24001 +0.37	163.18	160.45	161.29	595,501
04 Sep 25	161.87000 +0.28	162.09	159.88	161.60	659,986
03 Sep 25	161.59000 +0.82	161.69	159.18	160.31	626,088
02 Sep 25	160.77000 -2.49	163.05	160.00	162.26	869,604
29 Aug 25	163.25999 +0.44	164.99	162.70	163.53	692,777
28 Aug 25	162.82001 +0.08	163.03	161.86	162.49	586,322
27 Aug 25	162.74001 +0.66	163.15	162.09	162.20	584,635
26 Aug 25	162.08000 +0.40	162.16	160.30	161.51	725,455
25 Aug 25	161.67999 -3.88	165.40	161.16	164.99	771,055
22 Aug 25	165.56000 +2.30	166.40	163.73	164.64	768,870
21 Aug 25	163.25999 -0.54	164.21	161.83	163.34	1,020,317
20 Aug 25	163.80000 +3.17	166.13	158.53	159.00	1,769,655
19 Aug 25	160.63000 -0.20	161.11	158.82	160.92	950,463
18 Aug 25	160.83000 +0.44	161.83	160.63	160.83	743,960
15 Aug 25	160.39000 +1.14	161.16	159.05	159.25	803,043
14 Aug 25	159.25000 -4.12	163.10	159.04	162.80	1,066,859
13 Aug 25	163.37000 +3.58	163.72	158.49	160.00	900,954
12 Aug 25	159.78999 +1.27	162.25	158.82	159.24	1,279,386
11 Aug 25	158.52000 -3.04	161.90	157.80	161.23	1,114,464
08 Aug 25	161.56000 -2.53	165.20	161.01	164.73	885,112
07 Aug 25	164.09000 -2.67	167.70	163.77	167.35	671,193
06 Aug 25	166.75999 +0.75	168.22	164.68	166.01	480,872
05 Aug 25	166.00999 -4.47	171.58	165.84	170.29	660,318
04 Aug 25	170.48000 +3.20	170.63	167.51	167.51	837,812
01 Aug 25	167.28000 -2.54	170.97	166.67	170.27	627,096
31 Jul 25	169.81500 -3.54	173.63	169.52	172.00	665,223
30 Jul 25	173.35001 -2.09	176.53	172.98	175.75	447,897
29 Jul 25	175.44000 +0.06	176.65	174.66	175.58	276,555
28 Jul 25	175.38000 -0.97	176.56	175.14	175.88	432,125
25 Jul 25	176.35001 -4.55	180.27	172.62	180.27	792,601
24 Jul 25	180.89999 +0.37	182.31	176.26	179.66	387,697
23 Jul 25	180.53000 -0.05	181.11	179.07	180.52	357,167
22 Jul 25	180.58000 +3.72	180.87	178.16	178.35	390,921
21 Jul 25	176.86000 -1.78	179.38	176.40	178.45	371,974
18 Jul 25	178.64000 -0.45	180.38	178.42	180.00	430,506
17 Jul 25	179.09000 +1.59	179.34	176.49	177.31	427,705
16 Jul 25	177.50000 +2.48	177.60	175.34	176.04	439,037
15 Jul 25	175.02000 -1.15	177.30	175.02	175.51	729,672
14 Jul 25	176.17000 +0.98	177.60	174.96	174.98	327,374
11 Jul 25	175.19000 -4.37	179.36	175.03	179.36	439,436
10 Jul 25	179.56000 -0.20	181.20	178.00	178.91	243,828
09 Jul 25	179.75999 -0.56	181.05	178.21	180.63	344,778
08 Jul 25	180.32001 -0.20	182.11	179.62	179.77	527,634
07 Jul 25	180.52000 -0.80	181.71	179.41	180.59	333,608
03 Jul 25	181.32001 +1.90	182.07	178.50	180.19	245,514
02 Jul 25	179.42000 -2.67	182.01	177.37	181.19	419,245
01 Jul 25	182.09000 +1.92	183.30	179.65	180.04	618,768
30 Jun 25	180.17000 +1.85	180.58	176.95	178.77	543,286
27 Jun 25	178.32001 +0.72	178.70	177.02	177.89	686,930
26 Jun 25	177.60001 -0.46	179.52	177.02	178.53	502,085
25 Jun 25	178.06000 -2.96	180.85	177.76	180.68	399,050
24 Jun 25	181.02000 +0.00	183.59	180.22	181.82	432,811
23 Jun 25	181.02000 +2.74	181.32	177.45	178.48	506,137
20 Jun 25	178.28000 -3.11	183.23	177.18	181.90	888,073
18 Jun 25	181.39000 +1.06	181.93	179.77	180.46	667,915
17 Jun 25	180.33000 -0.31	180.80	178.58	179.86	524,706
16 Jun 25	180.64000 +1.54	181.20	179.10	179.19	620,299
13 Jun 25	179.10001 -1.08	180.45	178.38	179.25	483,014
12 Jun 25	180.17999 +0.38	180.23	178.72	179.96	354,487
11 Jun 25	179.79500 +0.29	180.61	178.42	179.70	368,195
10 Jun 25	179.50999 -0.45	180.71	177.36	179.66	692,501
09 Jun 25	179.96001 -1.88	181.48	177.70	181.48	389,624
06 Jun 25	181.84000 +0.83	183.34	180.40	182.23	277,436
05 Jun 25	181.00999 -0.50	182.09	180.44	182.00	395,891
04 Jun 25	181.50999 +1.30	182.80	180.15	180.83	521,050
03 Jun 25	180.21001 -0.16	180.52	177.88	179.40	450,190
02 Jun 25	180.37000 -0.80	180.48	177.96	179.99	426,779
30 May 25	181.17000 +1.09	181.37	179.38	180.14	875,817
29 May 25	180.08000 -2.02	181.07	177.88	181.07	868,500
28 May 25	182.10001 -2.49	185.18	181.91	184.50	573,114
27 May 25	184.59000 +2.59	184.59	181.88	182.97	825,813
23 May 25	182.00000 +0.16	182.93	180.57	181.83	522,864
22 May 25	181.84000 -1.14	183.05	181.18	182.77	534,163
21 May 25	182.98000 -3.04	186.51	182.71	184.91	662,325
20 May 25	186.02000 +1.73	186.15	183.20	184.44	805,669
19 May 25	184.28999 +1.62	184.88	180.30	182.19	477,760
16 May 25	182.67000 +2.04	182.77	180.58	181.10	650,553
15 May 25	180.63000 +2.72	180.86	177.46	178.23	754,875
14 May 25	177.91000 -0.43	178.88	176.40	178.34	613,591
13 May 25	178.34000 -3.32	182.07	178.07	181.71	613,326
12 May 25	181.66000 +0.70	182.05	179.70	181.60	652,357
09 May 25	180.96001 +1.54	181.60	178.77	179.20	631,326
08 May 25	179.42000 +7.77	179.42	172.24	172.29	1,142,987
07 May 25	171.64999 -0.37	173.18	164.18	164.18	1,761,407
06 May 25	172.02000 -0.25	172.57	169.30	171.35	910,461
05 May 25	172.27000 -1.88	173.71	171.93	173.48	578,326
02 May 25	174.14999 +0.26	177.67	174.02	175.66	671,559
01 May 25	173.89000 +0.46	174.84	171.64	173.16	878,591
30 Apr 25	173.42999 -0.08	173.50	168.71	172.89	913,914
29 Apr 25	173.50999 +3.46	173.51	169.38	170.08	659,657
28 Apr 25	170.05000 -0.88	172.48	169.57	171.01	540,471
25 Apr 25	170.92999 -1.61	173.00	169.50	171.43	429,588
24 Apr 25	172.53999 -0.67	173.63	171.11	172.74	475,887
23 Apr 25	173.21001 +0.53	174.86	172.10	173.00	504,194
22 Apr 25	172.67999 +3.96	172.92	168.45	170.05	544,556
21 Apr 25	168.72000 -3.11	172.40	167.22	171.83	543,265
17 Apr 25	171.83000 -0.05	173.70	170.35	173.26	400,557
16 Apr 25	171.88000 -2.07	174.85	170.76	174.31	485,838
15 Apr 25	173.95000 +0.10	175.49	173.18	174.66	415,406
14 Apr 25	173.85001 +1.08	175.79	172.84	173.10	517,240
11 Apr 25	172.77000 +2.63	174.05	165.68	170.88	446,299
10 Apr 25	170.14000 -0.57	172.75	166.62	169.79	757,784
09 Apr 25	170.71001 +7.17	171.59	161.13	162.92	990,395
08 Apr 25	163.53999 -5.82	170.96	161.74	170.85	777,823
07 Apr 25	169.36000 -3.26	174.60	163.64	169.83	1,130,029
04 Apr 25	172.62000 -11.98	185.94	172.36	183.61	879,246
03 Apr 25	184.60001 +0.49	189.21	182.54	184.08	648,256
02 Apr 25	184.11000 +0.09	185.01	182.19	185.00	585,089
01 Apr 25	184.02000 +1.42	184.92	180.69	182.26	740,776
31 Mar 25	182.60001 +4.01	183.60	177.74	178.86	809,974
28 Mar 25	178.59000 -0.73	180.90	177.90	180.29	327,587
27 Mar 25	179.32001 -0.07	181.07	179.12	179.73	373,217
26 Mar 25	179.39000 +4.61	179.74	174.84	175.21	499,923
25 Mar 25	174.78000 +1.96	175.15	171.61	173.14	550,778
24 Mar 25	172.82001 -0.23	176.09	172.46	173.81	532,478
21 Mar 25	173.05000 -2.25	175.58	171.41	174.94	935,710
20 Mar 25	175.30000 -1.87	176.81	174.02	176.81	493,906
19 Mar 25	177.17000 +0.47	178.35	175.81	175.84	457,344
18 Mar 25	176.70000 -0.49	177.70	175.62	176.68	547,188
17 Mar 25	177.19000 +1.36	178.18	174.83	175.27	676,808
14 Mar 25	175.83000 +0.51	177.49	174.42	175.80	613,560
13 Mar 25	175.32001 +2.18	177.63	173.28	173.28	600,866
12 Mar 25	173.14000 -3.55	176.68	171.83	176.50	1,020,428
11 Mar 25	176.69000 -13.46	190.09	176.68	189.82	1,503,627
10 Mar 25	190.14999 -1.13	196.00	188.67	190.47	1,181,072
07 Mar 25	191.28000 +7.77	193.02	183.35	183.70	1,300,634
06 Mar 25	183.50999 +5.88	183.81	175.53	176.32	867,713
05 Mar 25	177.63000 +0.61	178.18	175.34	175.63	681,645
04 Mar 25	177.02000 -0.98	183.33	176.90	178.00	1,045,136
03 Mar 25	178.00000 +4.41	178.06	173.59	173.59	780,384
28 Feb 25	173.59000 +1.72	174.28	171.02	172.87	705,282
27 Feb 25	171.87000 +0.11	172.86	171.09	171.09	415,154
26 Feb 25	171.75999 -2.29	174.66	171.56	174.00	521,915
25 Feb 25	174.05000 +1.44	176.35	172.74	173.47	632,979
24 Feb 25	172.61000 +1.48	174.99	170.28	171.32	694,675
21 Feb 25	171.13000 +2.43	171.99	168.50	168.75	709,333
20 Feb 25	168.70000 +1.34	168.89	166.26	166.81	369,952
19 Feb 25	167.36000 -0.44	167.92	164.21	167.68	495,798
18 Feb 25	167.80000 +1.33	168.70	165.47	166.23	844,884
14 Feb 25	166.47000 -4.00	171.25	166.25	170.17	615,065
13 Feb 25	170.47000 +0.28	171.71	170.11	170.53	508,534
12 Feb 25	170.19000 -0.78	170.60	169.09	170.26	364,920
11 Feb 25	170.97000 -2.69	173.93	169.06	173.86	532,878
10 Feb 25	173.66000 -0.15	174.75	173.08	174.00	454,918
07 Feb 25	173.81000 -0.06	174.98	171.67	174.61	464,672
06 Feb 25	173.87000 +1.09	174.57	170.61	173.57	771,331
05 Feb 25	172.78000 -1.30	179.54	172.06	174.17	1,384,966
04 Feb 25	174.08000 -0.70	175.24	172.48	174.14	1,013,754
03 Feb 25	174.78000 +0.69	175.47	171.99	173.59	645,867
31 Jan 25	174.09000 -0.25	175.04	173.07	173.37	753,122
30 Jan 25	174.34000 +1.43	175.64	173.20	173.30	424,355
29 Jan 25	172.91000 -2.24	175.89	172.56	174.53	418,032
28 Jan 25	175.14999 -2.45	177.38	175.08	176.76	470,211
27 Jan 25	177.60001 +3.72	178.42	173.70	174.59	520,937
24 Jan 25	173.88000 -0.24	174.74	173.32	173.48	420,249
23 Jan 25	174.12000 +0.58	174.19	172.12	173.26	483,622
22 Jan 25	173.53999 -1.21	174.77	172.27	174.55	535,177
21 Jan 25	174.75000 +1.59	175.62	173.21	173.21	384,003
17 Jan 25	173.16000 +0.66	174.35	172.45	173.86	391,361
16 Jan 25	172.50000 +0.53	173.63	171.80	171.97	735,000
15 Jan 25	171.97000 -0.40	174.63	171.26	174.04	696,976
14 Jan 25	172.37000 -0.88	173.00	169.49	172.69	795,741
13 Jan 25	173.25000 +1.25	174.47	170.77	171.71	717,964
10 Jan 25	172.00000 -1.45	172.37	170.70	172.15	679,601
08 Jan 25	173.45000 +2.11	173.57	170.68	171.70	540,999
07 Jan 25	171.34000 +1.71	174.26	169.29	169.39	545,964
06 Jan 25	169.63000 -4.07	173.85	169.27	173.34	516,837
03 Jan 25	173.70000 +0.73	174.26	172.68	173.50	363,063
02 Jan 25	172.97000 -2.33	176.78	172.43	175.85	404,427
31 Dec 24	175.30000 +0.22	176.47	174.59	175.75	268,397
30 Dec 24	175.08000 -1.80	176.21	173.63	176.21	266,122
27 Dec 24	176.88000 -0.63	178.00	175.37	176.74	303,097
26 Dec 24	177.50999 +0.46	177.76	175.70	176.78	342,745
24 Dec 24	177.05000 +1.41	177.47	175.04	175.41	142,523
23 Dec 24	175.64000 -1.10	176.60	174.25	175.48	294,855
20 Dec 24	176.74001 +0.75	178.40	174.96	175.46	1,023,735
19 Dec 24	175.99001 -0.51	178.41	175.94	176.70	763,628
18 Dec 24	176.50000 -1.17	179.43	176.01	178.34	1,126,397
17 Dec 24	177.67000 -0.41	179.60	177.24	177.93	385,806
16 Dec 24	178.08000 -1.72	181.03	177.80	179.74	537,709
13 Dec 24	179.80000 -0.75	181.74	178.96	180.26	524,046
12 Dec 24	180.55000 +1.70	181.38	178.84	179.12	662,223
11 Dec 24	178.85001 +1.58	179.02	176.00	177.40	762,566
10 Dec 24	177.27000 +2.47	178.27	172.88	175.22	683,544
09 Dec 24	174.80000 +1.79	175.19	172.23	173.12	530,073
06 Dec 24	173.00999 -0.60	174.32	172.09	174.23	574,470
05 Dec 24	173.61000 +1.25	175.15	171.26	172.00	622,941
04 Dec 24	172.36000 -2.97	175.30	171.83	174.86	1,265,448
03 Dec 24	175.33000 -0.33	175.92	173.84	175.27	622,872
02 Dec 24	175.66000 -0.52	175.93	173.58	175.74	807,901
29 Nov 24	176.17999 +2.22	176.48	173.32	173.78	573,127
27 Nov 24	173.96001 +0.86	175.04	173.14	173.94	723,614
26 Nov 24	173.10001 +0.71	173.38	171.73	172.67	592,313
25 Nov 24	172.39000 -0.11	173.36	171.13	173.35	1,033,767
22 Nov 24	172.50000 +0.00	173.65	171.70	172.72	537,743
21 Nov 24	172.50000 +1.38	173.17	170.50	171.32	425,502
20 Nov 24	171.12000 -0.51	171.45	169.61	171.27	416,502
19 Nov 24	171.63000 -0.43	172.23	170.71	171.80	560,329
18 Nov 24	172.06000 -1.15	173.35	171.74	171.94	420,290
15 Nov 24	173.21001 +0.76	173.45	171.38	172.92	1,734,079
14 Nov 24	172.45000 -2.50	175.57	171.83	175.05	535,309
13 Nov 24	174.95000 -2.16	177.69	173.96	177.69	635,585
12 Nov 24	177.11000 +0.05	177.28	175.27	177.18	532,516
11 Nov 24	177.06000 -2.71	180.48	176.23	179.04	617,755
08 Nov 24	179.77000 -0.20	183.68	179.15	180.52	560,993
07 Nov 24	179.97000 -0.43	181.68	178.00	180.32	720,728
06 Nov 24	180.39999 -5.12	189.63	177.63	189.36	1,436,204
05 Nov 24	185.52000 +1.20	185.80	182.76	184.32	601,340
04 Nov 24	184.32001 +1.26	186.41	183.06	183.06	644,495
01 Nov 24	183.06000 +1.13	183.55	180.95	181.45	437,102
31 Oct 24	181.92999 -0.85	183.99	181.52	182.43	567,362
30 Oct 24	182.78000 +0.12	183.68	181.76	182.55	438,920
29 Oct 24	182.66000 -0.91	183.68	182.40	183.35	296,414
28 Oct 24	183.57001 +1.13	184.51	183.08	183.64	298,046
25 Oct 24	182.44000 -2.15	185.56	182.23	184.78	321,990
24 Oct 24	184.59000 +0.17	185.21	183.55	184.44	428,208
23 Oct 24	184.42000 +1.14	184.74	182.85	183.21	668,098
22 Oct 24	183.28000 -1.69	184.73	182.29	184.31	358,304
21 Oct 24	184.97000 -1.15	186.92	184.32	185.57	320,876
18 Oct 24	186.12000 +0.14	186.83	185.04	186.34	299,842
17 Oct 24	185.98000 +0.31	186.93	184.37	186.12	420,609
16 Oct 24	185.67000 +0.96	186.77	183.07	184.16	310,157
15 Oct 24	184.71001 +0.42	186.02	183.79	184.50	482,607
14 Oct 24	184.28999 +0.91	184.65	182.96	183.74	310,875
11 Oct 24	183.38000 +1.80	184.81	182.58	182.58	360,029
10 Oct 24	181.58000 -0.87	182.77	180.87	181.77	525,990
09 Oct 24	182.45000 +1.16	183.85	181.35	181.35	292,897
08 Oct 24	181.28999 +1.48	181.71	179.20	180.00	459,659
07 Oct 24	179.81000 -2.33	181.90	179.51	181.44	314,194
04 Oct 24	182.14000 -1.44	184.82	181.63	184.29	521,389
03 Oct 24	183.58000 +4.03	183.75	179.04	179.35	795,513
02 Oct 24	179.55000 -0.15	179.63	177.29	179.12	329,899
01 Oct 24	179.70000 +3.16	181.07	175.01	176.78	602,234
30 Sep 24	176.53999 +0.55	177.08	175.13	176.29	426,813
27 Sep 24	175.99001 +1.85	176.90	174.03	174.03	415,312
26 Sep 24	174.14000 +3.86	174.47	170.29	170.80	601,824
25 Sep 24	170.28000 -3.43	174.15	169.99	174.15	604,106
24 Sep 24	173.71001 -1.14	175.05	173.10	174.87	354,633
23 Sep 24	174.85001 +1.26	175.90	173.71	174.13	245,616
20 Sep 24	173.59000 -2.01	175.40	173.01	175.40	579,661
19 Sep 24	175.60001 +1.39	176.14	173.99	176.14	394,672
18 Sep 24	174.21001 -1.48	176.50	174.06	175.97	269,727
17 Sep 24	175.69000 -1.37	177.50	175.04	176.83	300,616
16 Sep 24	177.06000 +0.99	177.71	176.24	176.68	211,018
13 Sep 24	176.07001 +0.53	176.56	175.15	175.98	323,034
12 Sep 24	175.53999 +1.53	175.99	173.45	174.41	265,628
11 Sep 24	174.00999 -1.03	174.82	170.32	174.78	454,846
10 Sep 24	175.03999 +3.14	175.52	171.25	172.27	452,255
09 Sep 24	171.89999 +2.26	173.63	170.32	170.68	400,378
06 Sep 24	169.64000 -3.57	173.85	169.53	173.14	422,750
05 Sep 24	173.21001 -0.88	174.98	171.62	174.98	440,328
04 Sep 24	174.09000 -0.99	174.64	172.44	173.67	598,295
03 Sep 24	175.08000 +2.05	177.67	173.03	173.03	756,999
30 Aug 24	173.03000 +1.14	173.33	171.25	172.08	426,871
29 Aug 24	171.89000 -1.87	174.60	171.68	174.60	436,708
28 Aug 24	173.75999 +2.37	174.87	171.94	171.94	544,113
27 Aug 24	171.39000 +2.55	171.67	168.17	168.84	432,280
26 Aug 24	168.84000 +4.21	169.40	164.63	165.41	517,670
23 Aug 24	164.63000 +0.84	164.85	163.37	164.12	459,005
22 Aug 24	163.78999 -1.66	166.66	162.59	165.42	579,227
21 Aug 24	165.45000 -0.10	167.66	160.23	162.00	1,466,359
20 Aug 24	165.55000 +1.46	166.76	163.57	164.11	787,606
19 Aug 24	164.09000 -0.98	165.89	163.28	165.53	825,221
16 Aug 24	165.07001 +0.30	165.45	163.74	164.42	503,227
15 Aug 24	164.77000 -0.02	166.50	162.77	165.43	329,292
14 Aug 24	164.78999 -0.37	166.40	164.18	164.91	335,575
13 Aug 24	165.16000 +2.45	165.23	162.09	163.18	504,346
12 Aug 24	162.71001 -3.73	166.63	162.57	166.43	382,017
09 Aug 24	166.44000 -0.91	168.49	166.02	167.50	401,391
08 Aug 24	167.35001 +1.34	168.27	165.82	166.37	351,764
07 Aug 24	166.00999 -0.50	169.51	165.02	167.28	405,150
06 Aug 24	166.50999 +2.71	168.52	163.73	164.02	278,592
05 Aug 24	163.80000 -6.41	169.00	163.59	168.88	373,667
02 Aug 24	170.21001 +1.14	171.08	166.78	168.34	331,760
01 Aug 24	169.07001 -2.41	172.06	168.30	171.40	329,003
31 Jul 24	171.48000 -0.93	173.04	171.00	172.70	354,342
30 Jul 24	172.41000 +2.24	172.82	169.40	170.97	257,028
29 Jul 24	170.17000 -0.16	171.94	169.20	170.61	249,066
26 Jul 24	170.33000 +2.85	170.58	168.01	168.07	237,151
25 Jul 24	167.48000 -0.45	172.00	167.32	168.79	338,113
24 Jul 24	167.92999 +0.86	169.00	166.68	167.07	346,117
23 Jul 24	167.07001 -1.87	169.80	166.71	169.39	245,095
22 Jul 24	168.94000 +2.84	169.33	165.97	166.73	260,323
19 Jul 24	166.10001 -1.95	169.90	165.63	168.60	320,830
18 Jul 24	168.05000 -1.69	171.43	167.86	168.74	243,839
17 Jul 24	169.74001 +0.00	171.13	168.97	170.01	311,045
16 Jul 24	169.74001 +2.37	170.68	167.40	168.21	345,170
15 Jul 24	167.37000 +1.09	168.51	164.92	166.27	323,461
12 Jul 24	166.28000 +2.14	167.63	164.76	164.92	330,627
11 Jul 24	164.14000 +3.27	164.20	161.48	162.11	332,572
10 Jul 24	160.87000 -2.01	162.91	158.62	162.91	412,193
09 Jul 24	162.88000 -1.46	164.71	162.73	164.34	388,152
08 Jul 24	164.34000 +1.28	164.99	162.82	163.29	380,840
05 Jul 24	163.06000 -0.59	163.83	162.48	163.65	324,518
03 Jul 24	163.64999 -0.11	164.41	162.31	163.39	272,236
02 Jul 24	163.75999 +0.27	165.24	163.31	163.97	473,670
01 Jul 24	163.49001 -2.53	167.02	162.44	166.64	450,159
28 Jun 24	166.02000 -0.70	168.70	165.00	167.02	1,161,629
27 Jun 24	166.72000 -0.39	168.18	166.04	167.08	390,837
26 Jun 24	167.11000 +0.75	167.43	165.16	165.87	670,297
25 Jun 24	166.36000 -0.07	167.05	164.55	166.69	539,156
24 Jun 24	166.42999 -0.31	168.41	165.85	166.34	402,192
21 Jun 24	166.74001 +0.86	167.34	165.15	166.38	684,958
20 Jun 24	165.88000 +3.67	166.59	161.86	162.00	506,923
18 Jun 24	162.21001 -2.83	165.76	162.01	165.18	525,536
17 Jun 24	165.03999 +3.47	165.60	160.04	161.00	578,973
14 Jun 24	161.57001 +3.02	161.66	157.92	158.03	524,408
13 Jun 24	158.55000 -1.66	159.82	157.00	159.58	658,583
12 Jun 24	160.21001 -1.32	163.06	160.09	162.56	349,668
11 Jun 24	161.53000 -2.52	164.47	161.19	163.34	402,641
10 Jun 24	164.05000 -0.73	164.76	161.65	164.65	271,509
07 Jun 24	164.78000 +0.23	165.44	163.44	164.00	237,268
06 Jun 24	164.55000 +0.17	165.89	164.29	164.65	223,262
05 Jun 24	164.38000 +2.68	164.74	161.45	162.36	412,323
04 Jun 24	161.70000 -1.56	163.95	161.31	162.34	677,211
03 Jun 24	163.25999 -1.42	165.41	161.66	164.12	350,655
31 May 24	164.67999 +3.53	164.77	160.69	161.43	1,047,851
30 May 24	161.14999 -0.38	162.52	160.17	161.53	338,051
29 May 24	161.53000 -1.04	162.62	160.18	161.11	470,290
28 May 24	162.57001 -6.04	167.92	161.87	167.92	630,412
24 May 24	168.61000 +0.28	168.73	167.23	168.26	226,664
23 May 24	168.33000 -1.30	169.71	167.92	169.42	416,457
22 May 24	169.63000 +0.55	170.21	168.65	168.81	265,672
21 May 24	169.08000 -0.37	170.08	168.22	169.69	300,744
20 May 24	169.45000 +0.46	170.18	167.78	168.96	298,323
17 May 24	168.99001 -0.39	169.66	167.05	169.66	312,759
16 May 24	169.38000 +1.55	169.85	167.12	167.83	358,805
15 May 24	167.83000 +2.14	167.95	165.91	166.61	387,917
14 May 24	165.69000 -2.03	168.24	163.26	168.24	449,204
13 May 24	167.72000 -1.52	170.20	167.02	170.00	464,325
10 May 24	169.24001 +0.20	169.96	167.96	169.17	311,915
09 May 24	169.03999 +3.45	169.13	165.89	166.19	462,312
08 May 24	165.59000 -0.06	172.46	165.15	166.87	808,413
07 May 24	165.64999 +0.69	167.32	164.60	165.95	575,044
06 May 24	164.96001 +0.78	165.71	163.37	165.00	344,495
03 May 24	164.17999 +1.67	164.49	162.43	163.07	359,286
02 May 24	162.50999 -0.01	164.00	161.00	163.16	369,854
01 May 24	162.52000 -0.17	164.39	162.20	162.58	468,523
30 Apr 24	162.69000 -3.43	165.04	162.24	165.03	487,931
29 Apr 24	166.12000 +1.24	166.63	165.06	165.16	291,067
26 Apr 24	164.88000 -1.01	167.00	164.66	165.42	361,270
25 Apr 24	165.89000 +0.69	166.55	163.93	164.66	240,179
24 Apr 24	165.20000 -1.28	166.52	164.34	165.69	350,938
23 Apr 24	166.48000 +1.64	167.79	164.84	165.32	290,717
22 Apr 24	164.84000 -0.76	166.62	164.69	165.99	329,182
19 Apr 24	165.60001 +0.83	166.62	163.85	165.32	368,438
18 Apr 24	164.77000 +0.10	165.14	163.68	164.92	310,160
17 Apr 24	164.67000 +0.92	165.55	163.52	164.50	295,590
16 Apr 24	163.75000 -1.29	165.71	163.66	165.04	230,668
15 Apr 24	165.03999 -2.53	169.20	164.69	168.51	287,193
12 Apr 24	167.57001 -2.48	170.35	166.87	169.07	303,676
11 Apr 24	170.05000 -0.41	170.88	168.58	170.88	372,862
10 Apr 24	170.46001 -3.71	172.41	169.82	172.41	348,883
09 Apr 24	174.17000 +2.60	174.26	171.48	172.25	346,392
08 Apr 24	171.57001 +1.54	173.75	169.01	170.00	450,390
05 Apr 24	170.03000 +0.62	170.21	168.99	169.40	273,530
04 Apr 24	169.41000 -0.85	171.59	168.90	171.26	415,951
03 Apr 24	170.25999 -0.03	171.25	168.93	170.23	399,786
02 Apr 24	170.28999 -0.17	171.61	169.04	170.44	446,860
01 Apr 24	170.46001 -3.27	173.46	169.93	173.46	374,960
28 Mar 24	173.73000 +1.47	174.27	172.46	172.65	411,616
27 Mar 24	172.25999 +5.87	172.40	167.12	167.25	585,422
26 Mar 24	166.39000 +0.64	168.51	165.78	165.94	438,685
25 Mar 24	165.75000 -3.20	169.29	165.62	169.29	716,258
22 Mar 24	168.95000 -2.91	172.53	168.81	172.44	285,695
21 Mar 24	171.86000 +0.36	172.24	170.81	171.89	530,062
20 Mar 24	171.50000 +0.45	171.76	169.99	171.37	231,857
19 Mar 24	171.05000 +0.65	171.42	170.22	170.67	257,190
18 Mar 24	170.39999 -0.55	171.74	170.20	170.97	252,773
15 Mar 24	170.95000 +0.14	171.31	169.02	169.02	491,255
14 Mar 24	170.81000 -1.54	173.16	169.94	172.69	308,254
13 Mar 24	172.35001 +0.53	173.48	171.97	172.50	356,776
12 Mar 24	171.82001 -1.70	174.24	171.03	173.57	433,366
11 Mar 24	173.52000 -1.13	175.35	172.82	174.51	319,836
08 Mar 24	174.64999 +0.87	176.67	174.45	174.45	360,622
07 Mar 24	173.78000 -0.54	175.22	172.76	174.74	249,651
06 Mar 24	174.32001 +1.80	175.88	172.43	173.04	294,746
05 Mar 24	172.52000 -1.03	174.47	171.64	173.50	337,759
04 Mar 24	173.55000 +1.59	173.87	171.60	172.25	379,778
01 Mar 24	171.96001 -1.81	173.77	171.67	173.77	392,888
29 Feb 24	173.77000 +0.44	174.93	173.22	174.50	395,546
28 Feb 24	173.33000 -1.86	175.48	172.73	174.84	300,179
27 Feb 24	175.19000 +0.77	175.40	174.13	174.92	262,397
26 Feb 24	174.42000 -1.53	176.28	173.92	174.97	416,246
23 Feb 24	175.95000 +2.31	176.83	174.41	174.69	291,696
22 Feb 24	173.64000 +1.51	175.73	172.66	173.09	430,733
21 Feb 24	172.13000 -0.97	172.59	170.62	172.59	287,613
20 Feb 24	173.10001 +0.62	173.82	170.93	171.44	383,697
16 Feb 24	172.48000 -1.60	175.67	172.46	173.65	428,351
15 Feb 24	174.08000 -1.18	176.51	173.72	176.02	584,244
14 Feb 24	175.25999 +2.65	175.34	172.93	172.98	495,858
13 Feb 24	172.61000 -3.10	174.82	171.12	173.63	507,935
12 Feb 24	175.71001 -0.22	178.37	175.52	178.37	427,268
09 Feb 24	175.92999 +1.88	176.10	173.68	175.00	454,560
08 Feb 24	174.05000 +4.87	174.22	169.24	169.43	622,660
07 Feb 24	169.17999 +5.27	170.66	162.79	166.38	922,756
06 Feb 24	163.91000 +0.67	164.95	160.63	162.94	859,343
05 Feb 24	163.24001 -2.40	165.88	162.14	164.37	462,898
02 Feb 24	165.64000 -1.03	166.78	164.28	166.69	500,859
01 Feb 24	166.67000 +0.84	168.79	164.32	165.83	531,959
31 Jan 24	165.83000 -3.62	169.93	164.63	169.64	2,099,520
30 Jan 24	169.45000 -0.09	170.49	169.06	169.33	412,618
29 Jan 24	169.53999 -0.03	170.64	168.80	169.95	379,070
26 Jan 24	169.57001 +1.28	169.85	168.49	169.16	391,644
25 Jan 24	168.28999 +1.66	168.40	166.09	166.86	490,335
24 Jan 24	166.63000 -1.42	168.93	166.16	168.62	372,887
23 Jan 24	168.05000 -0.76	169.65	167.09	168.61	354,080
22 Jan 24	168.81000 +2.42	169.13	166.56	167.23	350,089
19 Jan 24	166.39000 +0.85	166.77	164.53	166.19	339,582
18 Jan 24	165.53999 -0.22	166.12	164.15	164.83	305,886
17 Jan 24	165.75999 +0.58	165.93	163.00	164.15	358,436
16 Jan 24	165.17999 -2.41	167.41	164.93	166.92	284,837
12 Jan 24	167.59000 +0.32	168.26	166.76	168.04	217,051
11 Jan 24	167.27000 -0.34	168.01	166.10	167.66	324,375
10 Jan 24	167.61000 +0.42	167.80	166.10	167.19	244,929
09 Jan 24	167.19000 -2.51	169.88	166.97	168.75	414,585
08 Jan 24	169.70000 +2.98	170.38	167.48	167.70	539,420
05 Jan 24	166.72000 +0.05	167.98	166.06	166.06	565,559
04 Jan 24	166.67000 +3.24	167.00	163.00	163.75	652,154
03 Jan 24	163.42999 -1.23	165.17	163.13	164.46	405,606
02 Jan 24	164.66000 +1.25	165.34	162.36	163.13	530,236
29 Dec 23	163.41000 -0.47	164.48	162.18	163.65	267,111
28 Dec 23	163.88000 +0.64	164.55	163.38	163.64	272,660
27 Dec 23	163.24001 -2.32	165.76	162.97	165.19	383,481
26 Dec 23	165.56000 +0.48	166.07	164.78	165.08	384,133
22 Dec 23	165.08000 +1.81	165.58	161.99	163.81	447,457
21 Dec 23	163.27000 +0.45	164.15	162.12	163.27	370,888
20 Dec 23	162.82001 -2.43	166.84	162.70	165.70	649,981
19 Dec 23	165.25000 -1.03	166.71	164.47	166.28	539,447
18 Dec 23	166.28000 +1.92	166.57	164.19	165.42	437,875
15 Dec 23	164.36000 -2.54	166.46	163.79	166.35	1,183,034
14 Dec 23	166.89999 -1.27	170.27	165.12	170.27	586,495
13 Dec 23	168.17000 +2.05	169.07	165.66	165.97	627,743
12 Dec 23	166.12000 +1.74	166.30	164.21	165.02	293,988
11 Dec 23	164.38000 -0.31	165.32	163.46	164.32	667,451
08 Dec 23	164.69000 -0.46	166.01	164.23	165.48	724,773
07 Dec 23	165.14999 -0.25	165.65	163.61	165.45	496,481
06 Dec 23	165.39999 +4.07	166.73	163.45	163.56	909,054
05 Dec 23	161.33000 -1.35	162.87	160.61	162.40	339,841
04 Dec 23	162.67999 +1.89	163.09	159.82	159.82	588,209
01 Dec 23	160.78999 +2.10	161.45	157.72	158.68	486,189
30 Nov 23	158.69000 +2.68	158.83	154.77	155.90	2,727,285
29 Nov 23	156.00999 +0.87	158.05	155.37	156.10	500,671
28 Nov 23	155.14000 +1.15	155.73	153.23	154.11	453,319
27 Nov 23	153.99001 +0.19	155.48	153.05	153.65	522,107
24 Nov 23	153.80000 +0.71	153.82	151.93	153.74	249,290
22 Nov 23	153.09000 +0.17	154.30	152.66	153.20	393,067
21 Nov 23	152.92000 -0.75	153.98	151.77	153.39	426,125
20 Nov 23	153.67000 +1.37	154.19	151.59	152.27	474,067
17 Nov 23	152.30000 -1.11	154.46	151.05	154.46	363,528
16 Nov 23	153.41000 -0.43	154.99	152.60	154.43	456,229
15 Nov 23	153.84000 +0.70	155.40	153.37	153.37	449,902
14 Nov 23	153.14000 +2.82	153.82	151.45	151.99	410,047
13 Nov 23	150.32001 +2.33	150.49	146.46	147.11	528,616
10 Nov 23	147.99001 -1.22	150.00	147.08	150.00	469,007
09 Nov 23	149.21001 -0.73	152.67	148.30	151.29	640,620
08 Nov 23	149.94000 +6.51	157.97	147.05	156.91	1,168,133
07 Nov 23	143.42999 -1.93	145.39	142.93	145.36	933,810
06 Nov 23	145.36000 +0.51	145.45	143.24	144.60	633,042
03 Nov 23	144.85001 +2.92	145.83	143.25	143.57	573,579
02 Nov 23	141.92999 +1.58	143.86	141.32	141.42	790,894
01 Nov 23	140.35001 -0.64	141.55	138.95	141.55	481,449
31 Oct 23	140.99001 +1.20	142.12	140.36	140.38	482,638
30 Oct 23	139.78999 +1.69	140.46	137.17	138.93	601,927
27 Oct 23	138.10001 -2.23	140.30	136.57	140.09	572,804
26 Oct 23	140.33000 -1.63	143.03	139.69	141.61	498,137
25 Oct 23	141.96001 -1.60	142.95	140.87	142.94	518,441
24 Oct 23	143.56000 +0.46	145.00	142.21	143.68	324,757
23 Oct 23	143.10001 -0.02	144.80	142.50	143.03	635,341
20 Oct 23	143.12000 -2.49	146.32	142.95	146.02	574,984
19 Oct 23	145.61000 -1.47	147.41	144.91	146.45	475,864
18 Oct 23	147.08000 -1.95	149.24	146.95	148.67	238,888
17 Oct 23	149.03000 +1.13	150.02	146.81	147.16	416,182
16 Oct 23	147.89999 +2.47	148.37	145.61	146.61	315,886
13 Oct 23	145.42999 +0.97	145.68	143.61	143.96	454,704
12 Oct 23	144.46001 -2.72	145.33	141.68	144.16	686,884
11 Oct 23	147.17999 -1.64	149.16	146.59	148.88	382,425
10 Oct 23	148.82001 +1.02	149.77	148.02	148.23	449,948
09 Oct 23	147.80000 -1.17	148.84	146.71	147.98	372,629
06 Oct 23	148.97000 +0.39	151.09	147.53	148.25	336,593
05 Oct 23	148.58000 +1.08	149.69	146.66	147.56	384,899
04 Oct 23	147.50000 +0.86	147.57	145.56	146.53	690,770
03 Oct 23	146.64000 -3.23	149.74	146.11	149.28	435,763
02 Oct 23	149.87000 -1.27	150.67	148.48	150.59	440,376
29 Sep 23	151.14000 -0.53	152.79	150.60	152.18	524,209
28 Sep 23	151.67000 +3.23	151.77	148.68	148.68	391,125
27 Sep 23	148.44000 +0.90	150.67	147.58	150.60	455,484
26 Sep 23	147.53999 -0.20	149.60	146.28	147.04	434,446
25 Sep 23	147.74001 -0.15	148.28	147.01	147.38	268,069
22 Sep 23	147.89000 -0.72	149.31	147.80	148.46	310,901
21 Sep 23	148.61000 -4.27	152.22	148.60	152.22	310,653
20 Sep 23	152.88000 +0.19	154.23	152.22	153.12	364,197
19 Sep 23	152.69000 -2.50	154.58	152.27	154.26	362,182
18 Sep 23	155.19000 +0.70	156.35	154.12	155.16	431,619
15 Sep 23	154.49001 +1.74	154.72	152.49	152.75	725,920
14 Sep 23	152.75000 +1.27	153.51	151.08	152.16	343,068
13 Sep 23	151.48000 -1.52	153.47	150.87	153.47	443,953
12 Sep 23	153.00000 +1.62	153.55	150.71	151.37	439,673
11 Sep 23	151.38000 -0.02	152.80	150.06	152.28	396,977
08 Sep 23	151.39999 +0.42	152.20	150.27	150.55	459,252
07 Sep 23	150.98000 -2.72	154.18	149.98	153.06	606,754
06 Sep 23	153.70000 -2.41	156.04	153.07	155.75	569,216
05 Sep 23	156.11000 -1.97	158.63	156.00	158.31	360,476
01 Sep 23	158.08000 +1.30	159.70	157.35	157.56	320,216
31 Aug 23	156.78000 -2.97	159.87	156.20	159.35	646,600
30 Aug 23	159.75000 +2.24	159.86	157.51	158.08	321,054
29 Aug 23	157.50999 -1.17	159.15	156.73	158.84	404,794
28 Aug 23	158.67999 +0.31	160.12	157.95	158.90	407,717
25 Aug 23	158.37000 +0.49	160.63	156.77	158.66	279,925
24 Aug 23	157.88000 +1.35	158.74	156.44	156.54	330,928
23 Aug 23	156.53000 -0.09	157.63	155.83	156.79	544,496
22 Aug 23	156.62000 +1.49	157.27	154.37	154.64	426,565
21 Aug 23	155.13000 +0.10	155.81	152.88	154.96	627,343
18 Aug 23	155.03000 +0.19	157.97	153.24	153.53	780,537
17 Aug 23	154.84000 -1.63	161.25	154.51	156.20	1,201,248
16 Aug 23	156.47000 -11.84	159.99	150.11	152.99	1,858,415
15 Aug 23	168.31000 -3.65	171.98	167.87	171.19	592,009
14 Aug 23	171.96001 +0.26	172.51	171.30	171.76	464,343
11 Aug 23	171.70000 -0.11	172.11	170.83	171.64	281,307
10 Aug 23	171.81000 -0.09	173.93	171.29	172.12	351,896
09 Aug 23	171.89999 +1.38	172.86	170.42	171.31	307,357
08 Aug 23	170.52000 -1.48	170.96	169.02	170.04	264,169
07 Aug 23	172.00000 +2.96	172.58	169.36	169.97	259,764
04 Aug 23	169.03999 -2.12	171.79	168.57	170.82	461,341
03 Aug 23	171.16000 +1.31	171.62	168.55	169.28	290,037
02 Aug 23	169.85001 -1.78	171.99	169.48	170.90	344,116
01 Aug 23	171.63000 +4.06	172.17	167.43	167.43	478,725
31 Jul 23	167.57001 -0.65	168.59	166.20	167.74	908,664
28 Jul 23	168.22000 -1.28	171.65	166.77	171.65	689,731
27 Jul 23	169.50000 -1.37	171.72	167.78	171.72	496,256
26 Jul 23	170.87000 -2.55	173.43	169.91	173.00	358,976
25 Jul 23	173.42000 +0.13	174.64	172.51	173.14	300,834
24 Jul 23	173.28999 +1.68	174.23	171.70	171.77	478,060
21 Jul 23	171.61000 -0.32	173.93	171.57	172.79	523,078
20 Jul 23	171.92999 -0.83	172.62	171.03	172.44	423,384
19 Jul 23	172.75999 +2.69	172.92	169.85	170.34	677,354
18 Jul 23	170.07001 +1.75	170.12	167.51	168.48	552,837
17 Jul 23	168.32001 +1.57	168.56	166.48	166.49	520,142
14 Jul 23	166.75000 +0.30	166.84	165.76	166.84	440,812
13 Jul 23	166.45000 +1.17	166.93	164.65	165.88	295,918
12 Jul 23	165.28000 +0.45	165.69	163.04	164.90	413,883
11 Jul 23	164.83000 +1.61	165.13	163.19	163.40	392,728
10 Jul 23	163.22000 +0.21	164.91	162.59	162.87	457,558
07 Jul 23	163.00999 -0.45	163.90	162.30	162.68	756,114
06 Jul 23	163.46001 -3.12	165.88	163.30	165.50	582,702
05 Jul 23	166.58000 -1.66	168.57	165.63	166.87	645,828
03 Jul 23	168.24001 +0.91	169.38	166.81	167.32	237,152
30 Jun 23	167.33000 +0.85	168.19	166.48	166.88	439,115
29 Jun 23	166.48000 +2.23	167.11	163.80	164.55	370,668
28 Jun 23	164.25000 -0.41	165.58	163.57	164.58	313,790
27 Jun 23	164.66000 +0.98	165.80	163.27	164.06	309,280
26 Jun 23	163.67999 +0.88	164.18	161.51	162.80	337,837
23 Jun 23	162.80000 +0.54	163.67	160.11	161.45	1,392,559
22 Jun 23	162.25999 -2.01	163.88	161.70	163.88	641,044
21 Jun 23	164.27000 +0.51	164.78	162.04	162.89	502,450
20 Jun 23	163.75999 +0.22	164.97	162.00	162.43	695,982
16 Jun 23	163.53999 -1.83	165.81	163.16	165.46	733,194
15 Jun 23	165.37000 +4.48	165.52	160.57	160.57	717,094
14 Jun 23	160.89000 +2.29	163.16	159.26	159.88	615,337
13 Jun 23	158.60001 -0.51	160.38	158.55	158.88	667,668
12 Jun 23	159.11000 +1.22	159.56	157.88	158.44	353,112
09 Jun 23	157.89000 +1.93	158.03	155.71	155.96	366,192
08 Jun 23	155.96001 -0.25	156.50	154.75	156.21	406,344
07 Jun 23	156.21001 +0.81	156.29	154.45	155.43	477,728
06 Jun 23	155.39999 +0.17	156.07	154.53	154.53	523,367
05 Jun 23	155.23000 +2.49	155.55	151.54	151.92	560,255
02 Jun 23	152.74001 +1.57	153.57	150.68	152.02	597,664
01 Jun 23	151.17000 -1.72	152.85	150.27	152.65	714,055
31 May 23	152.89000 +4.33	154.12	148.19	148.83	2,352,560
30 May 23	148.56000 +0.00	149.37	147.01	148.39	504,733
26 May 23	148.56000 +0.25	148.60	146.83	147.93	532,751
25 May 23	148.31000 +2.14	148.57	145.18	145.51	886,309
24 May 23	146.17000 -2.72	148.70	145.26	148.70	559,014
23 May 23	148.89000 -1.89	152.31	147.66	150.33	556,072
22 May 23	150.78000 +1.98	151.34	148.06	149.27	512,177
19 May 23	148.80000 -1.90	151.33	148.54	151.33	1,545,701
18 May 23	150.70000 +2.46	150.97	146.08	147.60	690,959
17 May 23	148.24001 +0.35	149.13	146.78	147.93	623,625
16 May 23	147.89000 -6.86	154.13	147.83	153.81	760,526
15 May 23	154.75000 -1.06	157.08	154.49	156.73	515,702
12 May 23	155.81000 +0.83	156.10	153.19	155.76	422,247
11 May 23	154.98000 +1.68	155.41	152.55	153.00	576,555
10 May 23	153.30000 +1.08	154.62	151.59	153.28	422,917
09 May 23	152.22000 -1.98	153.59	151.57	152.93	508,045
08 May 23	154.20000 +1.27	154.80	150.55	153.01	442,721
05 May 23	152.92999 +4.83	153.91	149.36	149.88	989,679
04 May 23	148.10001 -9.87	157.62	147.59	157.62	1,588,107
03 May 23	157.97000 -1.99	162.54	151.92	161.39	1,660,278
02 May 23	159.96001 -3.17	162.51	157.71	162.06	1,127,734
01 May 23	163.13000 -0.21	163.52	160.08	162.50	903,227
28 Apr 23	163.34000 +3.67	163.51	159.01	159.67	923,108
27 Apr 23	159.67000 +4.90	159.98	155.42	155.91	824,214
26 Apr 23	154.77000 -1.16	156.46	154.01	154.81	560,240
25 Apr 23	155.92999 -2.58	157.89	155.12	157.89	697,785
24 Apr 23	158.50999 +1.33	160.60	157.15	157.64	1,011,397
21 Apr 23	157.17999 +1.24	158.45	156.04	156.58	797,010
20 Apr 23	155.94000 +1.95	156.30	153.18	153.26	646,983
19 Apr 23	153.99001 -0.59	155.00	153.15	154.51	784,682
18 Apr 23	154.58000 -2.41	156.67	152.92	156.67	747,689
17 Apr 23	156.99001 +3.03	157.15	153.08	153.92	969,760
14 Apr 23	153.96001 -4.35	158.62	152.18	158.06	1,119,507
13 Apr 23	158.31000 +6.70	158.91	151.62	151.62	1,174,389
12 Apr 23	151.61000 -1.78	156.26	151.44	154.31	777,063
11 Apr 23	153.39000 +4.67	153.63	148.53	149.23	811,229
10 Apr 23	148.72000 +0.11	149.13	147.50	148.82	542,515
06 Apr 23	148.61000 +1.44	149.31	147.09	147.17	456,162
05 Apr 23	147.17000 -1.64	149.70	146.83	148.66	503,735
04 Apr 23	148.81000 -1.78	150.70	147.76	150.57	454,257
03 Apr 23	150.59000 -0.13	151.36	149.18	150.18	588,306
31 Mar 23	150.72000 +2.74	151.20	148.72	148.88	575,055
30 Mar 23	147.98000 -0.54	149.59	146.86	149.29	945,265
29 Mar 23	148.52000 -1.20	150.62	147.66	150.33	633,502
28 Mar 23	149.72000 +0.29	150.00	148.40	149.06	490,345
27 Mar 23	149.42999 +2.19	150.37	147.68	148.47	533,444
24 Mar 23	147.24001 +0.56	147.63	144.43	145.58	376,551
23 Mar 23	146.67999 -0.88	148.96	145.75	147.51	541,683
22 Mar 23	147.56000 -4.61	152.43	147.52	151.27	493,505
21 Mar 23	152.17000 +0.16	153.94	150.46	153.24	660,714
20 Mar 23	152.00999 +5.55	152.65	146.82	146.83	831,641
17 Mar 23	146.46001 -1.65	150.02	146.05	148.77	1,672,188
16 Mar 23	148.11000 +2.65	149.18	142.40	144.76	1,178,658
15 Mar 23	145.46001 +3.67	147.88	141.26	142.49	1,348,502
14 Mar 23	141.78999 +0.52	147.09	139.54	144.44	1,588,773
13 Mar 23	141.27000 -16.81	156.29	139.28	155.87	3,302,925
10 Mar 23	158.08000 -4.73	163.14	157.54	162.25	638,227
09 Mar 23	162.81000 -1.46	165.27	162.76	164.80	364,111
08 Mar 23	164.27000 +0.62	165.28	163.03	163.26	474,930
07 Mar 23	163.64999 -1.06	165.63	162.94	164.33	490,294
06 Mar 23	164.71001 -1.35	167.30	164.67	166.48	487,048
03 Mar 23	166.06000 +0.21	166.77	165.00	165.99	443,666
02 Mar 23	165.85001 +1.91	165.88	162.79	163.19	354,777
01 Mar 23	163.94000 -0.30	164.12	162.06	163.50	305,081
28 Feb 23	164.24001 -1.51	166.33	164.23	165.36	518,077
27 Feb 23	165.75000 +0.49	166.49	164.75	166.29	458,632
24 Feb 23	165.25999 -1.30	166.23	162.80	164.91	488,991
23 Feb 23	166.56000 +0.43	166.82	165.12	165.67	394,332
22 Feb 23	166.13000 -0.45	167.18	164.93	167.00	424,650
21 Feb 23	166.58000 -2.42	168.40	166.42	168.12	419,828
17 Feb 23	169.00000 +3.84	169.09	164.06	164.62	728,866
16 Feb 23	165.16000 -3.27	168.05	165.12	166.76	527,630
15 Feb 23	168.42999 +1.87	168.69	165.51	165.63	557,569
14 Feb 23	166.56000 -3.98	171.15	166.53	169.75	553,924
13 Feb 23	170.53999 +0.13	172.11	170.29	171.11	810,261
10 Feb 23	170.41000 +2.86	170.60	166.75	167.28	661,019
09 Feb 23	167.55000 +3.01	170.53	165.01	165.44	912,440
08 Feb 23	164.53999 -16.92	169.50	163.56	167.00	1,609,140
07 Feb 23	181.46001 +3.77	182.25	176.58	176.58	519,844
06 Feb 23	177.69000 -3.01	180.54	177.43	179.78	445,529
03 Feb 23	180.70000 -1.77	181.22	177.93	180.66	445,372
02 Feb 23	182.47000 +1.31	184.18	180.87	181.48	464,764
01 Feb 23	181.16000 +1.07	182.18	178.46	179.38	476,677
31 Jan 23	180.09000 +1.01	180.76	178.62	179.19	363,744
30 Jan 23	179.08000 -1.43	180.73	178.74	180.01	311,239
27 Jan 23	180.50999 -0.80	181.57	179.93	180.84	322,369
26 Jan 23	181.31000 +2.39	181.91	177.69	179.46	378,516
25 Jan 23	178.92000 +0.49	179.43	174.26	177.53	335,106
24 Jan 23	178.42999 -2.03	182.85	178.25	180.78	342,743
23 Jan 23	180.46001 +1.60	182.23	178.65	178.86	298,775
20 Jan 23	178.86000 +2.02	179.09	176.17	177.70	457,514
19 Jan 23	176.84000 -3.21	179.71	176.66	179.31	440,830
18 Jan 23	180.05000 -1.74	182.64	179.70	182.07	338,704
17 Jan 23	181.78999 +0.03	183.63	181.42	182.24	538,653
13 Jan 23	181.75999 +0.17	182.32	179.18	181.32	329,518
12 Jan 23	181.59000 +0.49	182.30	179.45	180.71	291,595
11 Jan 23	181.10001 +2.73	181.55	179.71	180.32	364,390
10 Jan 23	178.37000 +0.17	178.37	176.32	177.46	254,385
09 Jan 23	178.20000 -0.10	179.97	177.36	177.75	548,500
06 Jan 23	178.30000 +4.52	179.19	174.29	175.41	248,898
05 Jan 23	173.78000 -3.41	176.94	173.44	176.68	349,718
04 Jan 23	177.19000 +1.09	178.93	175.90	177.49	394,229
03 Jan 23	176.10001 +0.54	177.78	174.72	176.83	323,343
30 Dec 22	175.56000 -1.93	176.75	173.82	176.52	358,091
29 Dec 22	177.49001 +0.85	179.06	177.02	177.42	324,321
28 Dec 22	176.64000 -2.26	180.38	176.57	179.08	253,265
27 Dec 22	178.89999 +1.56	179.46	176.48	177.67	294,493
23 Dec 22	177.34000 +0.67	177.56	175.98	176.64	232,480
22 Dec 22	176.67000 -1.62	177.39	174.12	177.10	279,916
21 Dec 22	178.28999 +1.82	178.89	176.06	176.73	377,025
20 Dec 22	176.47000 +1.10	176.80	173.82	174.68	405,144
19 Dec 22	175.37000 -2.18	178.76	174.70	174.70	552,208
16 Dec 22	177.55000 -0.38	179.14	175.70	176.47	1,442,902
15 Dec 22	177.92999 -2.66	180.98	176.74	179.36	542,017
14 Dec 22	180.59000 -2.49	185.23	179.25	183.42	520,015
13 Dec 22	183.08000 +0.19	187.23	180.74	187.06	480,168
12 Dec 22	182.89000 +1.35	183.26	181.22	182.03	371,706
09 Dec 22	181.53999 -3.38	184.95	181.25	184.41	580,310
08 Dec 22	184.92000 +0.14	185.58	183.10	184.69	363,016
07 Dec 22	184.78000 +1.29	186.05	183.00	183.96	377,576
06 Dec 22	183.49001 -5.44	188.61	182.69	188.50	445,907
05 Dec 22	188.92999 -2.67	190.85	188.49	190.73	387,959
02 Dec 22	191.60001 +0.87	192.33	188.29	188.50	489,981
01 Dec 22	190.73000 +1.38	191.61	188.27	189.75	531,757
30 Nov 22	189.35001 +3.45	190.36	185.16	185.33	837,628
29 Nov 22	185.89999 -2.90	189.64	183.88	188.71	481,568
28 Nov 22	188.80000 -2.62	192.35	188.31	190.07	402,455
25 Nov 22	191.42000 +1.36	191.76	190.29	190.31	196,633
23 Nov 22	190.06000 +1.12	190.52	187.85	189.34	317,505
22 Nov 22	188.94000 +0.13	190.65	186.54	189.02	508,640
21 Nov 22	188.81000 +1.85	190.57	187.32	187.65	792,902
18 Nov 22	186.96001 +3.86	187.75	184.71	185.06	730,224
17 Nov 22	183.10001 +2.46	183.42	179.04	179.04	641,487
16 Nov 22	180.64000 -0.56	184.03	180.51	182.08	500,897
15 Nov 22	181.20000 +3.77	181.30	176.59	178.79	575,863
14 Nov 22	177.42999 +2.94	180.37	173.59	175.26	573,869
11 Nov 22	174.49001 -1.26	177.86	172.65	175.28	713,189
10 Nov 22	175.75000 +3.23	181.25	173.96	177.65	1,009,830
09 Nov 22	172.52000 -8.42	177.74	167.51	169.30	1,132,679
08 Nov 22	180.94000 -0.91	184.15	179.16	182.39	721,755
07 Nov 22	181.85001 -1.58	182.62	180.19	181.24	645,464
14 Oct 22	183.42999 -1.80	187.43	182.17	187.43	541,128
13 Oct 22	185.23000 +3.84	187.84	177.29	178.87	718,708
12 Oct 22	181.39000 -2.60	184.18	181.35	183.98	484,948
11 Oct 22	183.99001 -1.44	187.43	183.81	185.02	426,752
10 Oct 22	185.42999 -0.23	186.36	183.12	186.00	256,404
07 Oct 22	185.66000 -0.36	186.01	183.51	185.18	353,924
06 Oct 22	186.02000 -2.04	188.12	185.68	187.29	453,884
05 Oct 22	188.06000 -0.52	189.75	186.98	187.95	404,556
04 Oct 22	188.58000 +1.83	189.71	187.89	188.13	533,784
03 Oct 22	186.75000 +4.48	187.42	182.40	182.95	441,962
30 Sep 22	182.27000 -0.77	185.88	181.71	183.12	481,148
29 Sep 22	183.03999 -1.71	184.45	182.28	184.00	311,113
28 Sep 22	184.75000 +1.99	185.47	182.06	183.53	414,865
27 Sep 22	182.75999 -0.66	186.31	181.91	184.75	316,214
26 Sep 22	183.42000 -1.56	185.77	183.11	184.92	344,743
23 Sep 22	184.98000 -1.78	186.01	183.24	185.56	410,178
22 Sep 22	186.75999 -1.50	188.14	186.34	187.13	258,031
21 Sep 22	188.25999 -1.30	192.45	188.19	190.41	287,222
20 Sep 22	189.56000 -3.73	192.85	188.12	192.51	337,237
19 Sep 22	193.28999 +1.73	193.40	189.65	190.82	409,357
16 Sep 22	191.56000 -1.30	193.16	190.58	192.00	678,028
15 Sep 22	192.86000 -0.44	194.75	191.97	193.05	411,936
14 Sep 22	193.30000 -0.80	195.65	192.33	194.69	427,599
13 Sep 22	194.10001 -6.07	198.72	193.45	197.68	338,587
12 Sep 22	200.17000 -0.05	201.27	199.03	201.27	455,491
09 Sep 22	200.22000 +2.83	201.18	197.38	198.20	376,233
08 Sep 22	197.39000 +0.61	197.91	194.58	195.67	396,180
07 Sep 22	196.78000 +2.37	199.05	194.91	195.23	646,614
06 Sep 22	194.41000 +3.22	194.84	191.16	191.32	561,977
02 Sep 22	191.19000 -3.63	195.89	190.67	195.89	404,565
01 Sep 22	194.82001 +2.62	194.99	190.21	190.98	528,810
31 Aug 22	192.20000 -2.07	195.28	190.98	195.00	700,152
30 Aug 22	194.27000 -1.59	196.93	193.60	195.89	293,188
29 Aug 22	195.86000 -1.61	198.08	195.18	196.50	331,785
26 Aug 22	197.47000 -2.71	200.91	197.24	200.33	326,934
25 Aug 22	200.17999 -0.41	202.23	198.12	201.92	551,043
24 Aug 22	200.59000 -0.34	201.34	199.98	200.70	386,091
23 Aug 22	200.92999 -1.84	202.75	200.51	202.75	319,503
22 Aug 22	202.77000 -1.50	204.18	201.72	203.22	468,822
19 Aug 22	204.27000 +0.80	205.21	201.68	202.78	1,358,949
18 Aug 22	203.47000 +6.17	204.02	196.13	196.27	660,578
17 Aug 22	197.30000 -13.54	200.49	191.87	200.00	1,418,300
16 Aug 22	210.84000 +0.37	212.05	208.95	209.09	519,018
15 Aug 22	210.47000 +1.59	211.33	207.37	208.19	371,214
12 Aug 22	208.88000 +1.99	209.58	206.73	208.54	384,862
11 Aug 22	206.89000 -2.27	209.99	206.02	209.99	727,185
10 Aug 22	209.16000 -0.09	212.62	208.61	211.71	438,399
09 Aug 22	209.25000 -1.68	212.41	208.32	211.36	485,947
08 Aug 22	210.92999 -0.14	212.40	208.74	212.08	370,809
05 Aug 22	211.07001 +2.73	211.31	206.91	206.91	323,889
04 Aug 22	208.34000 +0.25	209.38	206.16	208.57	293,668
03 Aug 22	208.09000 +2.50	209.57	205.48	206.42	394,918
02 Aug 22	205.59000 -1.93	207.43	203.36	207.22	431,789
01 Aug 22	207.52000 -0.25	208.24	206.02	206.99	323,972
29 Jul 22	207.77000 +1.46	208.29	205.22	206.02	377,535
28 Jul 22	206.31000 +3.55	206.90	202.58	202.76	386,131
27 Jul 22	202.75999 +2.03	204.30	200.67	200.69	430,488
26 Jul 22	200.73000 +3.35	201.44	197.67	198.04	601,320
25 Jul 22	197.38000 -2.31	199.95	196.08	199.39	589,189
22 Jul 22	199.69000 +1.00	200.68	198.76	199.50	240,598
21 Jul 22	198.69000 +3.86	198.69	194.99	195.25	418,768
20 Jul 22	194.83000 +0.38	196.03	193.23	195.00	353,715
19 Jul 22	194.45000 +3.52	195.10	191.95	192.50	412,047
18 Jul 22	190.92999 +0.95	192.48	188.45	192.48	479,361
15 Jul 22	189.98000 +3.98	190.10	186.71	186.80	287,425
14 Jul 22	186.00000 +0.86	186.36	182.25	183.82	290,448
13 Jul 22	185.14000 +0.73	185.83	181.77	181.77	339,058
12 Jul 22	184.41000 -2.25	189.41	183.55	187.12	310,860
11 Jul 22	186.66000 +1.09	187.44	183.30	184.96	436,680
08 Jul 22	185.57001 -0.44	186.90	185.05	185.79	342,124
07 Jul 22	186.00999 -0.24	186.98	184.62	186.09	305,275
06 Jul 22	186.25000 +2.47	188.03	183.98	185.40	417,715
05 Jul 22	183.78000 -0.49	183.80	180.57	181.97	326,422
01 Jul 22	184.27000 +4.25	184.99	179.12	179.71	460,147
30 Jun 22	180.02000 -2.10	183.21	179.25	180.60	930,700
29 Jun 22	182.12000 +1.72	182.62	179.70	180.27	323,442
28 Jun 22	180.39999 -2.63	184.90	179.99	182.56	344,536
27 Jun 22	183.03000 +0.13	183.73	181.91	183.34	287,356
24 Jun 22	182.89999 +5.16	183.27	178.49	179.42	1,419,530
23 Jun 22	177.74001 +4.84	177.76	173.10	174.35	367,815
22 Jun 22	172.89999 -1.61	174.04	171.74	173.33	496,576
21 Jun 22	174.50999 +2.38	175.12	172.49	173.36	365,550
17 Jun 22	172.13000 +0.55	173.46	170.70	172.67	830,614
16 Jun 22	171.58000 -7.69	177.61	171.20	177.48	544,349
15 Jun 22	179.27000 +2.16	181.70	177.41	178.47	639,582
14 Jun 22	177.11000 +0.19	177.99	175.49	177.56	401,723
13 Jun 22	176.92000 -3.53	179.45	176.12	177.16	491,032
10 Jun 22	180.45000 -2.07	182.37	179.58	181.03	394,801
09 Jun 22	182.52000 -3.78	186.10	182.40	185.75	296,115
08 Jun 22	186.30000 -1.69	187.97	186.16	187.79	257,030
07 Jun 22	187.99001 +1.61	188.40	185.49	185.81	263,479
06 Jun 22	186.38000 +0.30	189.96	185.96	186.86	235,739
03 Jun 22	186.08000 -1.47	187.33	185.25	187.22	261,368
02 Jun 22	187.55000 +1.42	187.56	183.81	186.86	425,548
01 Jun 22	186.13000 -1.99	188.96	185.59	188.96	482,324
31 May 22	188.12000 +0.03	189.95	185.94	186.67	871,310
27 May 22	188.09000 +1.47	188.34	186.76	187.05	434,102
26 May 22	186.62000 +2.70	188.42	183.62	185.10	523,793
25 May 22	183.92000 +0.07	185.04	182.57	183.39	518,521
24 May 22	183.85001 +1.50	184.01	179.88	181.34	482,557
23 May 22	182.35001 +3.23	182.76	179.32	179.78	392,386
20 May 22	179.12000 +1.00	180.07	175.92	179.79	400,590
19 May 22	178.12000 +1.65	179.89	175.53	175.85	454,190
18 May 22	176.47000 -3.32	181.83	175.73	181.83	425,576
17 May 22	179.78999 +2.72	180.33	175.84	177.47	448,443
16 May 22	177.07001 +1.64	177.97	173.81	175.39	395,394
13 May 22	175.42999 -0.44	176.95	173.74	176.76	511,446
12 May 22	175.87000 -2.31	178.49	173.76	176.24	630,801
11 May 22	178.17999 -0.69	179.57	175.63	177.88	655,974
10 May 22	178.87000 +1.54	181.51	176.07	177.57	807,807
09 May 22	177.33000 -7.66	184.30	177.05	183.64	618,588
06 May 22	184.99001 -1.14	186.27	182.76	184.90	483,162
05 May 22	186.13000 -1.83	189.98	184.55	187.42	658,759
04 May 22	187.96001 -4.37	190.60	179.86	186.24	994,389
03 May 22	192.33000 +1.97	194.19	189.47	191.23	555,314
02 May 22	190.36000 +0.78	191.98	186.98	188.97	558,179
29 Apr 22	189.58000 -5.05	195.48	189.02	194.22	442,541
28 Apr 22	194.63000 +2.80	195.94	192.11	193.39	403,070
27 Apr 22	191.83000 -1.78	195.29	191.48	194.22	500,414
26 Apr 22	193.61000 -3.84	197.44	193.52	197.14	336,149
25 Apr 22	197.45000 +0.14	197.90	194.38	196.87	373,971
22 Apr 22	197.31000 -6.34	203.16	197.25	202.94	326,126
21 Apr 22	203.64999 +1.86	204.15	201.39	202.54	536,615
20 Apr 22	201.78999 -0.39	203.53	200.87	202.85	274,497
19 Apr 22	202.17999 +2.13	202.79	200.01	200.01	275,573
18 Apr 22	200.05000 -0.44	202.20	199.04	200.07	222,330
14 Apr 22	200.49001 -0.01	202.45	198.73	201.16	440,369
13 Apr 22	200.50000 -0.23	201.18	198.11	200.69	404,101
12 Apr 22	200.73000 +2.18	202.55	199.21	199.89	432,629
11 Apr 22	198.55000 -1.98	201.29	197.92	200.87	358,196
08 Apr 22	200.53000 -3.16	203.88	199.61	203.88	584,334
07 Apr 22	203.69000 -0.03	204.64	200.41	203.84	622,800
06 Apr 22	203.72000 -0.03	205.37	202.10	202.70	581,011
05 Apr 22	203.75000 +3.11	204.99	199.76	200.46	606,315
04 Apr 22	200.64000 +0.22	201.39	197.22	200.50	424,335
01 Apr 22	200.42000 +3.37	200.62	195.43	197.10	463,929
31 Mar 22	197.05000 -0.21	199.45	196.85	197.07	569,299
30 Mar 22	197.25999 -0.57	198.16	195.34	197.59	360,958
29 Mar 22	197.83000 +3.33	198.44	195.04	195.50	424,227
28 Mar 22	194.50000 +1.16	195.00	191.21	192.72	457,044
25 Mar 22	193.34000 +4.01	193.44	189.46	190.00	427,501
24 Mar 22	189.33000 +1.19	189.66	186.98	188.51	521,821
23 Mar 22	188.14000 +0.33	188.60	186.34	187.81	449,412
22 Mar 22	187.81000 +1.74	187.97	185.26	186.35	331,605
21 Mar 22	186.07001 +0.56	186.36	184.33	185.52	542,104
18 Mar 22	185.50999 +1.26	186.39	181.46	185.04	1,277,363
17 Mar 22	184.25000 -0.67	186.65	182.37	185.29	585,622
16 Mar 22	184.92000 +5.93	184.94	179.09	179.82	853,083
15 Mar 22	178.99001 -0.80	180.90	176.57	180.47	758,666
14 Mar 22	179.78999 -3.63	184.57	178.58	183.05	466,693
11 Mar 22	183.42000 +1.76	185.46	180.81	182.26	794,923
10 Mar 22	181.66000 +4.61	182.20	175.10	175.10	677,221
09 Mar 22	177.05000 -0.25	179.77	172.34	179.46	737,125
08 Mar 22	177.30000 -6.39	183.52	175.26	182.96	826,616
07 Mar 22	183.69000 -1.64	187.73	183.16	184.75	764,898
04 Mar 22	185.33000 +1.89	185.63	181.73	182.43	535,629
03 Mar 22	183.44000 +3.29	183.61	180.18	181.68	565,371
02 Mar 22	180.14999 +1.03	180.89	177.01	179.39	605,732
01 Mar 22	179.12000 +2.32	179.60	176.11	178.25	684,359
28 Feb 22	176.80000 +0.75	177.10	173.77	173.84	733,803
25 Feb 22	176.05000 +5.98	176.16	171.17	171.25	619,104
24 Feb 22	170.07001 +2.18	170.42	164.49	165.06	642,504
23 Feb 22	167.89000 -1.47	170.92	167.58	169.80	584,804
22 Feb 22	169.36000 -3.10	173.37	169.12	172.28	636,264
18 Feb 22	172.46001 +2.11	172.92	169.00	170.76	597,533
17 Feb 22	170.35001 +0.81	170.70	168.07	169.11	556,979
16 Feb 22	169.53999 +0.60	170.37	166.22	169.05	514,166
15 Feb 22	168.94000 -1.24	172.95	168.39	171.57	474,210
14 Feb 22	170.17999 +2.77	170.66	167.13	167.93	704,789
11 Feb 22	167.41000 +0.65	168.36	165.24	167.63	762,946
10 Feb 22	166.75999 -8.28	173.07	166.57	172.45	999,122
09 Feb 22	175.03999 +5.84	178.34	170.15	176.04	1,448,108
08 Feb 22	169.20000 +1.88	169.55	165.11	166.02	1,233,977
07 Feb 22	167.32001 -0.68	168.91	165.79	168.63	618,867
04 Feb 22	168.00000 +1.00	168.43	165.32	166.33	669,543
03 Feb 22	167.00000 -3.55	170.00	166.24	169.06	640,003
02 Feb 22	170.55000 +1.85	171.21	167.89	170.98	467,116
01 Feb 22	168.70000 +0.89	168.88	167.63	168.32	630,742
31 Jan 22	167.81000 +2.26	167.96	163.60	164.36	603,571
28 Jan 22	165.55000 +8.33	165.56	156.07	157.96	667,476
27 Jan 22	157.22000 +0.40	160.65	155.44	157.65	919,744
26 Jan 22	156.82001 -2.03	161.61	155.92	159.70	614,929
25 Jan 22	158.85001 -4.37	162.51	157.52	161.57	694,309
24 Jan 22	163.22000 -0.52	170.45	159.80	170.45	530,773
21 Jan 22	163.74001 +0.66	166.15	161.28	163.49	711,656
20 Jan 22	163.08000 -3.34	169.35	162.52	167.94	710,632
19 Jan 22	166.42000 +1.05	170.47	163.72	165.53	633,462
18 Jan 22	165.37000 -3.57	167.89	163.30	167.89	532,869
14 Jan 22	168.94000 +0.74	169.05	165.13	166.85	517,547
13 Jan 22	168.20000 -3.71	172.67	167.69	172.67	512,143
12 Jan 22	171.91000 +2.17	172.97	169.82	170.00	449,002
11 Jan 22	169.74001 +0.18	169.95	166.09	169.60	412,485
10 Jan 22	169.56000 -0.19	170.05	166.22	169.24	431,321
07 Jan 22	169.75000 +0.15	171.13	167.40	169.18	416,729
06 Jan 22	169.60001 -3.32	174.34	168.40	173.04	530,819
05 Jan 22	172.92000 -1.74	177.54	172.76	174.79	870,788
04 Jan 22	174.66000 +3.16	175.78	169.15	171.11	771,489
03 Jan 22	171.50000 +4.51	171.60	166.12	167.07	507,711
31 Dec 21	166.99001 -0.73	168.11	166.73	167.31	227,995
30 Dec 21	167.72000 -0.12	169.01	167.56	168.53	211,840
29 Dec 21	167.84000 +0.46	168.40	166.40	167.23	193,059
28 Dec 21	167.38000 +1.83	167.42	164.34	166.06	150,649
27 Dec 21	165.55000 +0.12	165.96	163.46	165.96	233,754
23 Dec 21	165.42999 -0.40	167.28	165.41	166.74	313,831
22 Dec 21	165.83000 +0.81	166.77	163.76	165.27	358,911
21 Dec 21	165.02000 +2.03	165.28	162.02	162.82	308,060
20 Dec 21	162.99001 -1.25	163.60	161.22	163.09	406,395
17 Dec 21	164.24001 -0.86	165.13	162.69	164.83	1,024,286
16 Dec 21	165.10001 +5.18	165.40	159.63	160.73	791,203
15 Dec 21	159.92000 -2.43	160.80	158.45	159.36	616,078
14 Dec 21	162.35001 -0.17	163.59	161.36	161.41	473,817
13 Dec 21	162.52000 +4.27	163.85	157.96	157.96	863,468
10 Dec 21	158.25000 +1.69	158.82	155.97	156.93	402,269
09 Dec 21	156.56000 +0.24	157.34	155.33	155.94	429,224
08 Dec 21	156.32001 -1.05	157.88	156.08	157.88	434,260
07 Dec 21	157.37000 -1.52	160.06	156.31	159.59	1,012,454
06 Dec 21	158.89000 +4.87	159.19	153.17	154.47	627,035
03 Dec 21	154.02000 +1.87	155.37	151.10	152.08	819,882
02 Dec 21	152.14999 +4.19	153.50	147.50	147.50	673,906
01 Dec 21	147.96001 -3.67	154.36	147.86	152.97	946,083
30 Nov 21	151.63000 -0.68	153.35	150.29	152.36	1,354,404
29 Nov 21	152.31000 +1.17	153.18	150.77	152.51	748,886
26 Nov 21	151.14000 -1.67	153.29	149.52	152.55	372,796
24 Nov 21	152.81000 -0.23	154.03	152.20	152.52	496,656
23 Nov 21	153.03999 -0.14	154.15	152.11	153.05	497,981
22 Nov 21	153.17999 -0.03	154.29	151.61	152.94	584,201
19 Nov 21	153.21001 +1.41	154.34	151.73	152.41	849,904
18 Nov 21	151.80000 -2.00	153.61	150.81	153.49	847,811
17 Nov 21	153.80000 -3.84	158.35	152.87	157.18	1,131,706
16 Nov 21	157.64000 +0.64	159.39	157.61	157.69	424,254
15 Nov 21	157.00000 -0.74	158.92	156.84	158.16	430,798
12 Nov 21	157.74001 -1.47	159.59	157.04	159.21	1,114,546
11 Nov 21	159.21001 -2.55	162.72	158.85	162.43	408,209
10 Nov 21	161.75999 +2.72	162.50	158.23	159.42	615,815
09 Nov 21	159.03999 -2.06	159.76	153.74	153.91	920,752
08 Nov 21	161.10001 +2.75	163.51	158.03	158.42	971,182
05 Nov 21	158.35001 -0.30	160.74	157.58	159.58	566,188
04 Nov 21	158.64999 -0.48	162.31	158.01	159.13	454,526
03 Nov 21	159.13000 -0.17	160.97	153.18	158.48	1,068,497
02 Nov 21	159.30000 -6.73	166.67	159.05	166.67	618,711
01 Nov 21	166.03000 -0.45	167.41	164.68	166.60	269,937
29 Oct 21	166.48000 +2.63	167.73	163.20	163.20	461,621
28 Oct 21	163.85001 -0.85	166.43	162.92	164.58	417,806
27 Oct 21	164.70000 -9.35	174.12	163.82	174.12	603,124
26 Oct 21	174.05000 +0.00	174.89	172.78	174.44	209,420
25 Oct 21	174.05000 -0.19	175.00	173.28	174.13	218,465
22 Oct 21	174.24001 +2.00	174.88	172.72	172.72	218,321
21 Oct 21	172.24001 +1.16	172.79	169.24	171.44	294,729
20 Oct 21	171.08000 +0.13	172.12	168.85	171.84	330,245
19 Oct 21	170.95000 -0.10	171.96	170.31	171.21	330,726
18 Oct 21	171.05000 +0.99	171.45	168.91	169.44	253,924
15 Oct 21	170.06000 +2.08	171.21	168.74	169.20	370,720
14 Oct 21	167.98000 +3.14	168.06	164.66	165.71	256,773
13 Oct 21	164.84000 +1.05	165.34	162.93	164.26	235,298
12 Oct 21	163.78999 -1.03	165.91	163.32	165.20	338,903
11 Oct 21	164.82001 -1.24	166.92	164.49	165.92	229,081
08 Oct 21	166.06000 +1.37	167.27	165.06	165.50	259,237
07 Oct 21	164.69000 +1.50	166.14	163.80	164.27	439,023
06 Oct 21	163.19000 +0.38	163.41	160.95	162.00	441,235
05 Oct 21	162.81000 -0.35	165.39	161.87	163.01	405,827
04 Oct 21	163.16000 -1.85	165.68	162.22	164.04	394,310
01 Oct 21	165.00999 +0.95	166.67	163.15	164.79	354,543
30 Sep 21	164.06000 -2.10	167.73	162.71	166.50	464,111
29 Sep 21	166.16000 +0.75	167.64	165.61	165.61	321,790
28 Sep 21	165.41000 -5.20	170.10	164.72	170.10	488,281
27 Sep 21	170.61000 -0.77	171.82	169.48	171.07	326,477
24 Sep 21	171.38000 +1.01	171.57	170.37	170.37	219,597
23 Sep 21	170.37000 +1.61	171.64	168.65	168.65	283,288
22 Sep 21	168.75999 +0.93	169.87	166.89	167.82	292,740
21 Sep 21	167.83000 -1.58	170.61	167.48	170.51	314,764
20 Sep 21	169.41000 +0.65	169.54	166.67	166.70	452,237
17 Sep 21	168.75999 -2.05	170.14	167.72	170.03	826,990
16 Sep 21	170.81000 +0.90	171.64	169.45	170.29	316,029
15 Sep 21	169.91000 +2.80	170.68	167.16	167.16	357,640
14 Sep 21	167.11000 -1.33	169.12	166.47	168.33	366,191
13 Sep 21	168.44000 -0.60	171.52	167.77	170.58	368,452
10 Sep 21	169.03999 -2.21	173.49	168.55	171.74	516,547
09 Sep 21	171.25000 -2.03	174.64	171.21	174.18	472,276
08 Sep 21	173.28000 +0.28	175.38	171.83	172.27	600,827
07 Sep 21	173.00000 -2.74	177.41	172.79	176.19	433,903
03 Sep 21	175.74001 -0.49	176.66	174.95	175.87	316,152
02 Sep 21	176.23000 -1.07	178.40	175.92	177.94	287,390
01 Sep 21	177.30000 +0.92	177.99	175.18	177.25	256,795
31 Aug 21	176.38000 +0.06	179.36	175.74	176.93	518,470
30 Aug 21	176.32001 +0.39	177.24	175.58	176.23	200,190
27 Aug 21	175.92999 +1.98	176.69	174.09	174.32	423,472
26 Aug 21	173.95000 +0.50	174.60	171.49	173.34	240,089
25 Aug 21	173.45000 +0.24	174.53	172.89	173.40	240,622
24 Aug 21	173.21001 -3.31	177.07	173.04	176.67	315,335
23 Aug 21	176.52000 -0.61	177.96	176.27	177.78	230,234
20 Aug 21	177.13000 +0.84	177.78	175.32	176.06	352,091
19 Aug 21	176.28999 +3.91	176.32	171.23	173.33	390,905
18 Aug 21	172.38000 -6.20	179.98	168.61	178.24	999,669
17 Aug 21	178.58000 +0.84	179.21	176.42	176.42	522,950
16 Aug 21	177.74001 +0.62	178.59	175.23	176.96	462,763
13 Aug 21	177.12000 +2.81	177.13	173.68	174.59	237,177
12 Aug 21	174.31000 +0.60	175.16	170.09	174.09	359,621
11 Aug 21	173.71001 +1.47	174.25	172.90	173.13	252,043
10 Aug 21	172.24001 -0.65	173.60	170.71	172.64	244,239
09 Aug 21	172.89000 -1.06	175.19	172.79	174.59	249,520
06 Aug 21	173.95000 +0.51	174.96	173.13	173.52	312,721
05 Aug 21	173.44000 -0.15	174.25	172.43	173.78	300,613
04 Aug 21	173.59000 -2.24	175.96	173.25	175.74	271,637
03 Aug 21	175.83000 +1.26	176.38	173.59	175.16	426,169
02 Aug 21	174.57001 +0.48	175.57	173.43	174.84	347,958
30 Jul 21	174.09000 +0.80	174.82	172.83	173.33	211,075
29 Jul 21	173.28999 +1.36	173.83	172.28	172.46	264,321
28 Jul 21	171.92999 -4.19	176.28	171.81	175.82	443,850
27 Jul 21	176.12000 +0.31	177.10	174.62	176.55	323,065
26 Jul 21	175.81000 -0.46	176.99	174.48	176.14	244,330
23 Jul 21	176.27000 +1.39	176.74	174.89	175.77	201,217
22 Jul 21	174.88000 +1.75	175.86	173.40	173.45	294,280
21 Jul 21	173.13000 -0.50	174.85	172.86	174.13	475,319
20 Jul 21	173.63000 +3.28	173.88	171.04	171.10	546,971
19 Jul 21	170.35001 -1.32	171.26	169.35	170.78	503,387
16 Jul 21	171.67000 +1.03	173.14	169.88	170.59	495,761
15 Jul 21	170.64000 +2.33	170.92	167.95	168.42	525,454
14 Jul 21	168.31000 +1.58	168.35	166.24	166.95	229,961
13 Jul 21	166.73000 -0.33	167.81	165.69	166.70	213,525
12 Jul 21	167.06000 -0.32	167.50	166.21	167.44	210,931
09 Jul 21	167.38000 +0.80	168.21	166.20	167.11	271,804
08 Jul 21	166.58000 -0.23	167.30	165.11	165.89	360,498
07 Jul 21	166.81000 +2.10	166.93	165.06	165.06	403,259
06 Jul 21	164.71001 -1.11	165.97	163.88	165.91	275,167
02 Jul 21	165.82001 +1.31	166.14	165.05	165.58	217,738
01 Jul 21	164.50999 +1.00	165.11	163.16	163.47	313,111
30 Jun 21	163.50999 -2.01	165.83	163.00	165.67	431,966
29 Jun 21	165.52000 +0.28	166.86	165.27	165.79	269,879
28 Jun 21	165.24001 -1.35	167.65	164.03	167.65	302,860
25 Jun 21	166.59000 +2.14	168.61	163.78	164.05	1,597,952
24 Jun 21	164.45000 +0.13	165.81	163.62	165.08	453,049
23 Jun 21	164.32001 -1.39	166.09	163.43	166.09	429,900
22 Jun 21	165.71001 -1.14	167.37	165.35	167.17	553,840
21 Jun 21	166.85001 +2.30	167.75	163.98	165.43	550,275
18 Jun 21	164.55000 +1.36	166.13	162.17	162.24	974,603
17 Jun 21	163.19000 -1.42	165.49	163.11	164.59	615,761
16 Jun 21	164.61000 +0.70	165.62	163.13	164.72	607,294
15 Jun 21	163.91000 +0.58	164.97	163.01	163.73	428,402
14 Jun 21	163.33000 +0.76	163.38	160.87	162.59	403,288
11 Jun 21	162.57001 -0.56	163.75	161.64	163.75	445,818
10 Jun 21	163.13000 +3.41	163.31	159.75	160.69	487,642
09 Jun 21	159.72000 +1.49	160.83	158.25	158.95	453,442
08 Jun 21	158.23000 +2.03	158.35	155.80	156.42	501,157
07 Jun 21	156.20000 -1.60	157.63	154.99	157.63	499,212
04 Jun 21	157.80000 +2.00	157.93	156.00	156.07	415,869
03 Jun 21	155.80000 +0.28	156.70	153.99	154.01	477,502
02 Jun 21	155.52000 +1.67	155.90	153.88	154.05	332,407
01 Jun 21	153.85001 -0.30	154.54	152.79	154.42	362,651
28 May 21	154.14999 -1.42	156.75	154.02	156.39	394,912
27 May 21	155.57001 -0.93	156.70	154.81	155.97	669,910
26 May 21	156.50000 +0.09	156.89	155.59	156.34	392,197
25 May 21	156.41000 -0.40	157.22	155.82	157.22	259,784
24 May 21	156.81000 +1.30	157.24	155.52	156.64	354,470
21 May 21	155.50999 +0.13	157.25	155.03	155.28	1,259,956
20 May 21	155.38000 +1.80	156.32	153.60	154.29	269,290
19 May 21	153.58000 -2.03	155.60	151.87	155.00	351,797
18 May 21	155.61000 -0.88	156.82	155.04	156.53	348,223
17 May 21	156.49001 -0.83	159.47	155.31	157.41	279,489
14 May 21	157.32001 -0.66	159.37	156.83	158.12	323,983
13 May 21	157.98000 +2.87	158.64	154.31	155.54	566,557
12 May 21	155.11000 -1.20	157.56	153.90	155.67	514,415
11 May 21	156.31000 -2.55	159.13	155.91	157.67	446,782
10 May 21	158.86000 +2.73	159.54	155.86	157.34	697,010
07 May 21	156.13000 -2.34	159.67	155.38	158.32	470,356
06 May 21	158.47000 +0.65	158.79	155.88	158.51	593,685
05 May 21	157.82001 -0.75	160.95	156.55	160.95	740,850
04 May 21	158.57001 -5.36	163.16	156.26	162.02	1,335,481
03 May 21	163.92999 +1.10	164.88	162.57	162.95	531,811
30 Apr 21	162.83000 -1.31	164.60	161.47	163.91	527,659
29 Apr 21	164.14000 +0.57	165.98	163.61	165.00	500,734
28 Apr 21	163.57001 +0.06	165.12	163.43	165.06	334,963
27 Apr 21	163.50999 -4.68	169.58	163.17	168.80	531,423
26 Apr 21	168.19000 -1.40	169.69	167.78	169.01	442,014
23 Apr 21	169.59000 +2.38	170.36	167.51	167.88	521,662
22 Apr 21	167.21001 +1.12	168.52	164.83	166.06	714,836
21 Apr 21	166.09000 +2.24	166.55	163.95	164.25	681,040
20 Apr 21	163.85001 +2.70	165.24	161.60	162.04	719,196
19 Apr 21	161.14999 +2.31	161.47	158.68	159.08	678,948
16 Apr 21	158.84000 +2.44	160.11	156.54	157.38	766,166
15 Apr 21	156.39999 +2.59	157.35	154.08	154.21	489,658
14 Apr 21	153.81000 -2.02	155.33	152.48	155.06	507,745
13 Apr 21	155.83000 +0.07	157.24	155.31	155.31	385,956
12 Apr 21	155.75999 +0.04	156.11	154.41	155.52	363,311
09 Apr 21	155.72000 +0.17	156.50	154.81	156.26	284,796
08 Apr 21	155.55000 +1.33	156.50	154.03	154.03	248,481
07 Apr 21	154.22000 -1.10	156.53	153.95	155.84	305,230
06 Apr 21	155.32001 -1.93	157.37	154.75	156.18	346,326
05 Apr 21	157.25000 +2.66	157.29	154.05	154.18	411,446
01 Apr 21	154.59000 +2.87	154.99	151.63	152.21	383,329
31 Mar 21	151.72000 -1.68	154.54	151.51	152.95	509,869
30 Mar 21	153.39999 -3.01	156.24	153.08	155.72	574,181
29 Mar 21	156.41000 +1.22	158.98	153.99	153.99	540,871
26 Mar 21	155.19000 +2.41	155.34	150.82	152.02	677,749
25 Mar 21	152.78000 -1.14	154.80	151.56	154.55	561,436
24 Mar 21	153.92000 +2.09	155.67	151.53	151.53	593,137
23 Mar 21	151.83000 +2.60	152.84	149.13	149.13	416,329
22 Mar 21	149.23000 +1.10	150.50	146.10	148.86	402,596
19 Mar 21	148.13000 -0.27	149.99	146.61	147.58	1,073,504
18 Mar 21	148.39999 -2.34	150.18	147.57	149.75	478,910
17 Mar 21	150.74001 -0.33	151.22	148.99	151.00	321,136
16 Mar 21	151.07001 -0.50	152.11	149.80	152.10	341,173
15 Mar 21	151.57001 +0.88	151.75	149.76	151.00	324,306
12 Mar 21	150.69000 +2.03	150.82	148.28	148.75	408,222
11 Mar 21	148.66000 -0.81	151.49	148.30	150.18	385,978
10 Mar 21	149.47000 +0.58	151.03	147.76	148.56	353,657
09 Mar 21	148.89000 -2.11	153.99	148.75	152.50	523,911
08 Mar 21	151.00000 -0.78	155.00	150.22	152.19	572,466
05 Mar 21	151.78000 +4.48	152.82	146.37	148.00	853,541
04 Mar 21	147.30000 -4.99	152.20	146.23	152.11	1,030,951
03 Mar 21	152.28999 +0.62	154.27	149.95	151.29	605,118
02 Mar 21	151.67000 -0.44	154.32	150.34	152.90	595,171
01 Mar 21	152.11000 +3.67	152.56	148.93	148.93	508,201
26 Feb 21	148.44000 -2.88	152.92	147.95	151.38	1,110,429
25 Feb 21	151.32001 -0.32	153.85	150.45	151.05	677,350
24 Feb 21	151.64000 +2.33	152.82	147.16	149.32	1,036,327
23 Feb 21	149.31000 -3.55	153.77	149.11	152.56	881,820
22 Feb 21	152.86000 +1.97	153.73	149.33	149.87	726,386
19 Feb 21	150.89000 -1.82	153.78	150.27	152.81	1,057,056
18 Feb 21	152.71001 +3.83	152.73	147.28	147.28	720,523
17 Feb 21	148.88000 +2.64	149.74	145.16	145.16	694,090
16 Feb 21	146.24001 +0.60	147.95	143.61	146.39	1,158,046
12 Feb 21	145.64000 -3.00	150.42	145.02	150.35	663,940
11 Feb 21	148.64000 -0.13	153.01	147.79	150.06	882,031
10 Feb 21	148.77000 -0.74	152.86	148.11	149.47	1,090,012
09 Feb 21	149.50999 -8.70	150.73	141.65	148.90	2,051,286
08 Feb 21	158.21001 +5.30	158.78	153.01	153.49	1,147,605
05 Feb 21	152.91000 -0.48	154.55	152.07	153.63	556,105
04 Feb 21	153.39000 +3.95	153.48	149.88	150.96	493,198
03 Feb 21	149.44000 -1.84	152.10	149.17	151.91	374,339
02 Feb 21	151.28000 +2.80	152.61	148.03	148.73	484,643
01 Feb 21	148.48000 +3.69	149.34	146.81	147.42	433,887
29 Jan 21	144.78999 -4.03	148.69	144.00	148.19	541,386
28 Jan 21	148.82001 -0.83	152.62	148.82	150.82	483,808
27 Jan 21	149.64999 -5.22	157.29	148.84	154.43	535,738
26 Jan 21	154.87000 +2.37	155.76	151.82	152.21	430,552
25 Jan 21	152.50000 +1.00	153.07	148.73	152.60	713,541
22 Jan 21	151.50000 -1.60	153.70	150.73	153.47	934,082
21 Jan 21	153.10001 -1.66	156.97	153.00	155.45	518,196
20 Jan 21	154.75999 -1.05	158.36	154.71	156.31	518,055
19 Jan 21	155.81000 +1.26	156.41	154.45	156.12	455,816
15 Jan 21	154.55000 +0.59	155.81	152.88	153.92	415,332
14 Jan 21	153.96001 -3.93	159.56	153.71	158.36	442,929
13 Jan 21	157.89000 -2.50	161.48	157.68	160.80	400,668
12 Jan 21	160.39000 -4.59	164.29	160.01	164.29	607,619
11 Jan 21	164.98000 -1.97	169.23	164.48	167.99	582,673
08 Jan 21	166.95000 +2.01	167.49	164.66	165.50	483,865
07 Jan 21	164.94000 +3.45	165.98	162.45	162.81	567,236
06 Jan 21	161.49001 +2.38	162.13	156.83	157.41	594,902
05 Jan 21	159.11000 +0.45	159.71	155.45	158.66	427,822
04 Jan 21	158.66000 -3.33	163.24	155.82	161.73	747,739
31 Dec 20	161.99001 +3.24	162.16	158.02	158.93	428,696
30 Dec 20	158.75000 -0.53	159.68	158.11	158.75	305,202
29 Dec 20	159.28000 -0.43	161.10	159.05	160.04	315,158
28 Dec 20	159.71001 +2.02	160.62	157.85	158.63	339,704
24 Dec 20	157.69000 +1.76	158.45	155.65	155.90	202,753
23 Dec 20	155.92999 +1.21	157.99	154.98	156.85	473,840
22 Dec 20	154.72000 -3.49	157.89	154.24	157.89	558,825
21 Dec 20	158.21001 -3.42	159.52	154.54	159.06	547,748
18 Dec 20	161.63000 -1.13	165.34	160.73	163.76	1,168,765
17 Dec 20	162.75999 +3.59	163.06	158.78	160.33	603,067
16 Dec 20	159.17000 +0.57	160.64	158.62	158.97	491,438
15 Dec 20	158.60001 +1.22	158.91	155.71	158.08	383,548
14 Dec 20	157.38000 +1.56	159.05	156.42	156.49	584,450
11 Dec 20	155.82001 +1.98	156.09	152.78	153.25	672,544
10 Dec 20	153.84000 -3.16	157.78	153.71	157.39	612,266
09 Dec 20	157.00000 -3.00	159.82	156.93	159.62	686,968
08 Dec 20	160.00000 +1.51	160.43	158.20	158.82	748,976
07 Dec 20	158.49001 +0.01	159.97	157.25	157.25	525,435
04 Dec 20	158.48000 +0.47	160.43	157.88	158.88	481,359
03 Dec 20	158.00999 -1.97	160.13	156.57	159.22	500,241
02 Dec 20	159.98000 -1.36	162.84	159.22	161.48	361,002
01 Dec 20	161.34000 +0.48	162.88	160.14	161.29	765,280
30 Nov 20	160.86000 +3.06	162.06	156.89	158.36	1,348,849
27 Nov 20	157.80000 -0.07	158.99	156.37	158.62	270,910
25 Nov 20	157.87000 +0.74	159.32	156.52	158.28	572,417
24 Nov 20	157.13000 -2.86	161.05	157.04	160.55	732,821
23 Nov 20	159.99001 -0.18	161.58	159.47	160.10	327,344
20 Nov 20	160.17000 -1.35	162.28	160.06	161.75	402,436
19 Nov 20	161.52000 +2.81	163.00	155.74	158.75	493,414
18 Nov 20	158.71001 -0.14	160.47	156.95	159.48	424,646
17 Nov 20	158.85001 -0.18	159.99	157.46	159.16	521,370
16 Nov 20	159.03000 -2.45	163.75	157.75	163.20	458,557
13 Nov 20	161.48000 +1.63	162.49	158.82	161.08	328,398
12 Nov 20	159.85001 -1.23	161.99	158.60	161.05	305,208
11 Nov 20	161.08000 +0.56	162.80	159.63	161.21	426,034
10 Nov 20	160.52000 +1.69	160.73	157.72	158.84	783,272
09 Nov 20	158.83000 +1.67	165.93	158.72	161.97	704,055
06 Nov 20	157.16000 +3.50	159.63	154.52	156.20	555,094
05 Nov 20	153.66000 -8.76	168.12	152.31	168.12	1,137,359
04 Nov 20	162.42000 +6.27	163.48	157.66	158.13	674,538
03 Nov 20	156.14999 +4.38	157.18	153.28	153.28	410,455
02 Nov 20	151.77000 +3.52	152.54	149.30	150.62	500,582
30 Oct 20	148.25000 -1.08	150.26	146.69	148.29	453,154
29 Oct 20	149.33000 -0.24	150.98	148.15	149.38	496,415
28 Oct 20	149.57001 -1.65	151.27	148.04	150.08	584,134
27 Oct 20	151.22000 -2.90	155.70	151.18	154.75	338,973
26 Oct 20	154.12000 -4.19	156.96	152.47	156.96	334,097
23 Oct 20	158.31000 +0.50	159.00	157.09	157.81	278,920
22 Oct 20	157.81000 -1.18	159.15	157.08	159.05	371,031
21 Oct 20	158.99001 -0.26	160.84	158.95	159.54	283,405
20 Oct 20	159.25000 +1.18	161.25	158.01	158.01	268,699
19 Oct 20	158.07001 -4.19	163.24	157.69	162.84	312,683
16 Oct 20	162.25999 -0.05	163.74	161.12	161.12	289,748
15 Oct 20	162.31000 +1.38	162.53	157.68	157.83	334,812
14 Oct 20	160.92999 -0.98	163.26	160.27	163.24	362,224
13 Oct 20	161.91000 -2.80	166.22	161.64	164.59	472,749
12 Oct 20	164.71001 +0.22	165.97	163.57	165.97	510,334
09 Oct 20	164.49001 +0.17	165.77	164.00	164.62	520,499
08 Oct 20	164.32001 -0.12	166.49	163.13	165.40	302,560
07 Oct 20	164.44000 +2.38	165.00	162.57	163.00	339,737
06 Oct 20	162.06000 -0.03	165.28	161.84	163.00	346,554
05 Oct 20	162.09000 +0.53	163.51	161.28	163.24	381,285
02 Oct 20	161.56000 -1.98	163.09	160.80	161.60	354,895
01 Oct 20	163.53999 +0.95	165.59	162.50	163.80	466,611
30 Sep 20	162.59000 +0.46	164.10	161.38	161.38	378,900
29 Sep 20	162.13000 -0.59	164.54	162.13	162.75	367,759
28 Sep 20	162.72000 +1.72	165.38	161.82	162.83	447,717
25 Sep 20	161.00000 +3.38	161.09	157.02	158.86	577,330
24 Sep 20	157.62000 -1.79	159.64	156.69	158.33	526,896
23 Sep 20	159.41000 -3.71	163.40	159.04	162.87	515,344
22 Sep 20	163.12000 +3.91	163.55	158.99	160.35	355,312
21 Sep 20	159.21001 -2.62	160.84	157.16	160.52	482,090
18 Sep 20	161.83000 +0.07	164.69	161.15	161.69	1,847,640
17 Sep 20	161.75999 +6.09	162.07	153.35	154.04	771,419
16 Sep 20	155.67000 -4.12	161.99	155.51	160.40	540,985
15 Sep 20	159.78999 +1.32	160.43	158.09	159.99	568,104
14 Sep 20	158.47000 +2.69	159.60	156.97	158.35	411,159
11 Sep 20	155.78000 -0.26	157.49	154.16	156.75	316,101
10 Sep 20	156.03999 -4.67	161.90	155.68	160.85	450,207
09 Sep 20	160.71001 +2.20	162.10	159.54	160.94	407,946
08 Sep 20	158.50999 -4.66	160.82	156.88	160.28	592,900
04 Sep 20	163.17000 -2.53	166.58	160.36	165.40	618,896
03 Sep 20	165.70000 -5.40	170.26	163.12	170.16	1,088,123
02 Sep 20	171.10001 +6.74	171.81	164.38	165.83	585,700
01 Sep 20	164.36000 -1.06	167.27	163.50	165.68	535,938
31 Aug 20	165.42000 -2.06	168.49	164.70	168.01	577,875
28 Aug 20	167.48000 +1.63	168.31	165.97	166.47	523,729
27 Aug 20	165.85001 -1.41	168.31	164.50	168.31	536,209
26 Aug 20	167.25999 +0.88	168.37	163.00	166.14	493,488
25 Aug 20	166.38000 +1.65	166.78	163.26	164.23	585,818
24 Aug 20	164.73000 -1.12	168.20	162.90	167.10	608,299
21 Aug 20	165.85001 -2.35	168.45	163.96	168.34	877,636
20 Aug 20	168.20000 -4.02	173.46	167.85	170.70	1,227,166
19 Aug 20	172.22000 -25.45	185.74	171.19	184.56	2,445,600
18 Aug 20	197.67000 -1.46	200.98	195.79	198.06	642,931
17 Aug 20	199.13000 +4.77	199.68	195.00	195.00	435,132
14 Aug 20	194.36000 +2.38	194.99	191.62	192.27	620,428
13 Aug 20	191.98000 +4.12	193.07	187.57	187.57	542,440
12 Aug 20	187.86000 +4.98	188.07	182.77	184.55	382,226
11 Aug 20	182.88000 -0.90	184.91	180.99	183.81	412,215
10 Aug 20	183.78000 -0.22	185.46	182.22	183.08	732,441
07 Aug 20	184.00000 +1.57	185.40	181.30	181.55	665,277
06 Aug 20	182.42999 +2.73	182.64	179.73	179.85	370,071
05 Aug 20	179.70000 +0.11	181.46	179.37	180.56	445,565
04 Aug 20	179.59000 -2.41	182.96	178.71	182.96	569,663
03 Aug 20	182.00000 +3.70	183.06	178.25	179.70	545,427
31 Jul 20	178.30000 -0.19	179.27	176.18	179.27	580,089
30 Jul 20	178.49001 -2.26	180.65	176.90	178.30	435,348
29 Jul 20	180.75000 +4.21	181.21	176.01	177.32	376,995
28 Jul 20	176.53999 -4.16	180.26	175.95	179.40	429,929
27 Jul 20	180.70000 +1.11	181.23	179.26	179.40	268,087
24 Jul 20	179.59000 -2.18	181.56	178.89	181.24	213,392
23 Jul 20	181.77000 -2.29	186.85	181.15	184.49	298,261
22 Jul 20	184.06000 +0.78	184.58	181.47	183.00	306,315
21 Jul 20	183.28000 +0.43	184.97	181.94	184.64	272,250
20 Jul 20	182.85001 +1.27	183.20	179.36	179.36	579,733
17 Jul 20	181.58000 +2.76	182.11	178.94	179.22	367,649
16 Jul 20	178.82001 -1.31	180.00	177.67	179.67	464,680
15 Jul 20	180.13000 +0.07	182.29	178.79	181.61	568,399
14 Jul 20	180.06000 +1.68	181.00	176.00	178.54	360,269
13 Jul 20	178.38000 -3.15	182.82	177.89	181.56	723,773
10 Jul 20	181.53000 -0.77	183.86	180.30	183.47	378,122
09 Jul 20	182.30000 +0.34	182.85	179.40	182.12	573,267
08 Jul 20	181.96001 +2.14	182.74	180.81	181.63	248,130
07 Jul 20	179.82001 -3.24	185.35	179.62	182.07	453,622
06 Jul 20	183.06000 -1.45	188.41	182.53	185.79	402,175
02 Jul 20	184.50999 +0.68	187.00	183.66	185.36	256,982
01 Jul 20	183.83000 -0.20	184.93	180.67	184.81	388,598
30 Jun 20	184.03000 +2.55	184.84	180.88	180.88	712,272
29 Jun 20	181.48000 +2.99	181.48	175.91	178.90	693,720
26 Jun 20	178.49001 -1.76	182.41	177.69	180.60	1,042,710
25 Jun 20	180.25000 +0.56	180.39	176.22	179.67	545,142
24 Jun 20	179.69000 -2.43	183.95	179.16	181.68	522,839
23 Jun 20	182.12000 -1.05	185.86	181.20	183.81	369,327
22 Jun 20	183.17000 +1.88	184.76	180.23	180.76	421,938
19 Jun 20	181.28999 +1.48	182.97	178.76	182.51	1,044,301
18 Jun 20	179.81000 +2.01	181.64	176.48	177.22	480,817
17 Jun 20	177.80000 +1.91	179.46	176.14	176.14	351,680
16 Jun 20	175.89000 +1.95	179.79	173.56	179.79	363,358
15 Jun 20	173.94000 +1.69	175.32	168.69	168.69	399,276
12 Jun 20	172.25000 -2.65	178.18	170.26	176.76	584,076
11 Jun 20	174.89999 -7.44	183.00	174.59	182.18	612,551
10 Jun 20	182.34000 +3.48	183.03	178.76	180.53	615,103
09 Jun 20	178.86000 +2.57	179.50	176.61	176.98	481,664
08 Jun 20	176.28999 -3.58	178.10	173.57	178.06	672,836
05 Jun 20	179.87000 +1.80	180.15	175.19	179.27	673,426
04 Jun 20	178.07001 -0.33	178.79	176.23	176.23	536,968
03 Jun 20	178.39999 -4.20	182.75	178.04	182.38	371,036
02 Jun 20	182.60001 +1.88	182.90	180.19	182.32	739,462
01 Jun 20	180.72000 -0.14	183.01	179.67	181.94	544,726
29 May 20	180.86000 +3.00	181.39	177.26	179.01	1,156,674
28 May 20	177.86000 +1.14	179.94	176.72	177.48	743,236
27 May 20	176.72000 -5.47	185.09	175.22	181.77	925,715
26 May 20	182.19000 -4.73	189.79	181.76	189.79	617,370
22 May 20	186.92000 +1.42	187.09	183.64	184.83	313,722
21 May 20	185.50000 -4.97	190.54	185.19	190.54	440,884
20 May 20	190.47000 +1.72	193.49	190.01	192.03	385,975
19 May 20	188.75000 -2.16	193.70	188.74	190.98	378,933
18 May 20	190.91000 +1.12	195.03	190.35	193.97	635,489
15 May 20	189.78999 +4.56	190.11	182.51	183.90	795,051
14 May 20	185.23000 +0.15	185.42	182.29	184.27	574,060
13 May 20	185.08000 -0.18	187.39	182.26	184.69	468,928
12 May 20	185.25999 -1.49	188.76	184.79	187.19	547,122
11 May 20	186.75000 +3.96	187.89	180.42	182.10	467,321
08 May 20	182.78999 -1.02	185.67	182.40	184.31	479,323
07 May 20	183.81000 +5.31	185.55	178.54	180.35	721,616
06 May 20	178.50000 +2.30	179.81	174.53	175.17	660,077
05 May 20	176.20000 +14.17	177.57	164.36	164.36	1,049,269
04 May 20	162.03000 +3.53	162.75	157.30	158.58	664,225
01 May 20	158.50000 -5.05	162.84	157.40	160.51	450,930
30 Apr 20	163.55000 +2.27	164.39	159.37	160.92	801,909
29 Apr 20	161.28000 +0.93	165.49	160.89	162.33	529,082
28 Apr 20	160.35001 -3.12	165.80	159.92	164.80	579,959
27 Apr 20	163.47000 +4.36	164.25	160.25	161.26	415,110
24 Apr 20	159.11000 +2.91	159.16	155.26	157.26	870,225
23 Apr 20	156.20000 -3.44	160.67	155.70	159.60	526,360
22 Apr 20	159.64000 +3.26	161.06	156.01	157.33	499,621
21 Apr 20	156.38000 -10.29	164.81	155.00	164.65	442,745
20 Apr 20	166.67000 -2.99	168.13	165.96	166.96	476,900
17 Apr 20	169.66000 +4.25	170.68	167.84	168.66	488,567
16 Apr 20	165.41000 +2.19	167.41	162.81	166.02	480,914
15 Apr 20	163.22000 -4.78	165.72	161.29	164.26	423,417
14 Apr 20	168.00000 +4.88	168.35	164.05	165.92	503,365
13 Apr 20	163.12000 -7.04	169.78	162.22	168.39	439,050
09 Apr 20	170.16000 +0.78	171.97	169.20	170.68	427,027
08 Apr 20	169.38000 +2.20	170.50	158.83	158.83	884,524
07 Apr 20	167.17999 -0.16	173.82	166.01	171.57	995,073
06 Apr 20	167.34000 +11.13	168.67	159.38	160.73	960,587
03 Apr 20	156.21001 +5.05	157.77	149.53	149.92	718,936
02 Apr 20	151.16000 +4.08	151.84	142.57	144.33	527,399
01 Apr 20	147.08000 -8.16	152.55	144.69	149.87	624,639
31 Mar 20	155.24001 -0.81	158.06	152.71	154.51	781,006
30 Mar 20	156.05000 +7.02	156.78	146.49	150.63	571,745
27 Mar 20	149.03000 -1.98	155.22	145.28	146.95	545,326
26 Mar 20	151.00999 +9.15	153.20	141.34	142.22	863,650
25 Mar 20	141.86000 -0.37	146.04	138.11	141.32	818,601
24 Mar 20	142.23000 +12.62	143.37	133.90	133.98	897,683
23 Mar 20	129.61000 -4.72	135.41	123.64	134.41	950,377
20 Mar 20	134.33000 -14.24	153.91	130.30	152.97	1,370,146
19 Mar 20	148.57001 -10.06	162.63	146.44	162.63	1,172,064
18 Mar 20	158.63000 +2.44	159.60	144.07	145.06	839,183
17 Mar 20	156.19000 +8.23	162.56	150.60	150.84	1,044,551
16 Mar 20	147.96001 -12.94	156.07	144.40	148.00	1,085,781
13 Mar 20	160.89999 +5.75	162.14	147.17	160.49	1,468,553
12 Mar 20	155.14999 -5.86	161.33	149.20	152.04	1,352,453
11 Mar 20	161.00999 -2.42	163.02	157.26	161.00	882,795
10 Mar 20	163.42999 +11.80	163.49	151.82	156.11	925,470
09 Mar 20	151.63000 -9.81	157.08	150.82	152.43	773,986
06 Mar 20	161.44000 -3.55	163.84	156.93	160.22	857,561
05 Mar 20	164.99001 -0.41	165.55	160.45	160.45	834,227
04 Mar 20	165.39999 +7.61	165.59	158.35	160.95	649,582
03 Mar 20	157.78999 -0.94	161.39	155.74	158.70	1,556,952
02 Mar 20	158.73000 +6.99	158.82	150.42	152.60	826,614
28 Feb 20	151.74001 -2.81	153.91	147.73	151.77	1,178,365
27 Feb 20	154.55000 -6.00	160.99	154.22	157.73	685,685
26 Feb 20	160.55000 -3.20	165.28	160.48	164.49	601,990
25 Feb 20	163.75000 -4.18	169.08	163.39	168.72	736,988
24 Feb 20	167.92999 -3.08	169.32	165.07	165.52	455,491
21 Feb 20	171.00999 -3.45	173.74	170.09	173.74	418,836
20 Feb 20	174.46001 +0.64	174.93	172.12	174.05	388,243
19 Feb 20	173.82001 +0.96	174.12	172.02	173.76	511,566
18 Feb 20	172.86000 +0.78	174.15	171.19	171.62	654,761
14 Feb 20	172.08000 +3.13	172.18	168.73	169.16	351,426
13 Feb 20	168.95000 -0.17	169.99	168.26	168.44	550,801
12 Feb 20	169.12000 +1.00	169.22	166.14	168.53	431,009
11 Feb 20	168.12000 -0.26	169.79	167.61	169.47	426,716
10 Feb 20	168.38000 +3.09	168.72	164.89	165.29	351,812
07 Feb 20	165.28999 +1.09	166.07	163.54	164.19	560,027
06 Feb 20	164.20000 +0.22	165.74	162.74	165.26	937,175
05 Feb 20	163.98000 +10.21	164.84	160.08	161.43	957,336
04 Feb 20	153.77000 +1.79	155.33	152.79	153.10	498,409
03 Feb 20	151.98000 +2.44	152.91	150.87	151.17	397,035
31 Jan 20	149.53999 -3.53	152.99	149.25	152.99	824,464
30 Jan 20	153.07001 +3.47	153.26	148.56	148.56	520,502
29 Jan 20	149.60001 -0.45	150.63	149.48	149.56	336,949
28 Jan 20	150.05000 +1.01	151.11	148.80	149.74	813,866
27 Jan 20	149.03999 -2.21	150.09	148.23	149.05	360,802
24 Jan 20	151.25000 -1.16	153.44	150.39	152.45	418,522
23 Jan 20	152.41000 +2.80	152.57	148.84	150.02	411,236
22 Jan 20	149.61000 +0.00	151.30	149.56	150.56	351,601
21 Jan 20	149.61000 +0.14	150.82	148.81	148.81	293,876
17 Jan 20	149.47000 +0.20	149.94	148.86	149.44	278,467
16 Jan 20	149.27000 +0.62	150.28	148.58	149.68	323,727
15 Jan 20	148.64999 +1.58	149.36	146.62	147.01	437,601
14 Jan 20	147.07001 -0.12	147.59	145.62	147.18	390,201
13 Jan 20	147.19000 +1.68	147.56	145.74	145.79	335,923
10 Jan 20	145.50999 -3.11	149.12	145.36	148.98	336,527
09 Jan 20	148.62000 +1.91	148.65	147.43	147.47	311,170
08 Jan 20	146.71001 +0.23	147.74	146.35	147.04	458,500
07 Jan 20	146.48000 -0.25	146.97	145.65	146.39	320,669
06 Jan 20	146.73000 +1.01	146.81	144.51	144.92	243,024
03 Jan 20	145.72000 -0.17	146.01	144.71	145.39	205,657
02 Jan 20	145.89000 +0.22	146.78	145.30	146.47	446,418
31 Dec 19	145.67000 +0.28	145.79	144.90	145.16	275,357
30 Dec 19	145.39000 -1.22	146.74	144.90	146.74	213,994
27 Dec 19	146.61000 +0.50	146.99	145.30	146.28	268,782
26 Dec 19	146.11000 -0.31	146.57	145.60	146.41	168,102
24 Dec 19	146.42000 +0.10	146.81	145.75	146.44	66,729
23 Dec 19	146.32001 -0.50	147.25	146.20	147.02	273,530
20 Dec 19	146.82001 +0.73	147.74	145.20	147.02	549,261
19 Dec 19	146.09000 +0.31	146.70	144.43	145.59	341,863
18 Dec 19	145.78000 -1.20	147.78	145.65	147.62	278,698
17 Dec 19	146.98000 +0.60	147.83	146.29	146.84	413,786
16 Dec 19	146.38000 +0.52	147.67	146.01	146.78	411,385
13 Dec 19	145.86000 -0.93	147.32	145.59	146.72	526,020
12 Dec 19	146.78999 +1.25	147.05	144.88	145.45	430,612
11 Dec 19	145.53999 -3.17	146.50	144.46	145.43	602,604
10 Dec 19	148.71001 -0.16	149.39	148.18	148.44	315,079
09 Dec 19	148.87000 -1.78	151.25	148.83	150.60	270,044
06 Dec 19	150.64999 -0.07	151.92	150.43	151.64	247,545
05 Dec 19	150.72000 -0.38	151.64	150.09	151.64	269,561
04 Dec 19	151.10001 +0.95	151.56	148.69	149.80	393,042
03 Dec 19	150.14999 -0.29	151.97	149.39	150.46	356,052
02 Dec 19	150.44000 -1.50	152.37	149.79	152.13	501,036
29 Nov 19	151.94000 -0.67	152.61	151.42	152.05	149,578
27 Nov 19	152.61000 +0.82	152.93	151.31	152.54	324,142
26 Nov 19	151.78999 +1.22	152.35	150.30	150.85	728,901
25 Nov 19	150.57001 +1.12	150.83	149.53	149.92	662,065
22 Nov 19	149.45000 +0.59	149.88	147.76	149.07	354,673
21 Nov 19	148.86000 -1.49	150.28	148.56	150.20	460,756
20 Nov 19	150.35001 -0.76	151.70	149.14	150.86	330,991
19 Nov 19	151.11000 +0.45	152.05	150.74	150.97	427,012
18 Nov 19	150.66000 +0.95	150.79	149.18	149.94	341,365
15 Nov 19	149.71001 +1.62	149.81	147.87	148.62	396,046
14 Nov 19	148.09000 -0.21	148.27	147.30	148.24	414,337
13 Nov 19	148.30000 +0.99	148.82	147.25	147.25	304,778
12 Nov 19	147.31000 -1.35	149.43	146.74	148.90	451,068
11 Nov 19	148.66000 -0.85	150.00	147.95	148.98	334,075
08 Nov 19	149.50999 +0.86	149.71	147.25	147.68	349,979
07 Nov 19	148.64999 +1.16	149.94	147.57	148.06	630,558
06 Nov 19	147.49001 +1.85	147.73	143.07	145.64	1,044,452
05 Nov 19	145.64000 +2.92	151.66	144.32	146.16	1,762,009
04 Nov 19	142.72000 +0.98	143.25	141.52	142.94	865,649
01 Nov 19	141.74001 +0.18	142.30	141.15	141.95	622,223
31 Oct 19	141.56000 +0.08	142.42	140.93	141.55	386,488
30 Oct 19	141.48000 +0.15	142.12	141.07	141.65	401,903
29 Oct 19	141.33000 +0.58	142.01	140.24	140.90	415,328
28 Oct 19	140.75000 +1.22	141.22	139.95	140.41	347,228
25 Oct 19	139.53000 +0.51	140.47	138.51	138.82	853,866
24 Oct 19	139.02000 +0.53	140.63	138.40	140.23	497,961
23 Oct 19	138.49001 -0.67	139.93	138.18	138.75	292,287
22 Oct 19	139.16000 -2.57	142.90	139.08	141.99	291,823
21 Oct 19	141.73000 -1.75	144.39	141.39	144.39	274,936
18 Oct 19	143.48000 +0.08	143.71	142.08	143.07	332,949
17 Oct 19	143.39999 -0.30	144.73	142.56	143.79	273,251
16 Oct 19	143.70000 +1.07	144.08	141.13	142.95	412,416
15 Oct 19	142.63000 +0.65	143.69	141.30	142.60	839,588
14 Oct 19	141.98000 -0.12	142.62	140.75	141.56	238,545
11 Oct 19	142.10001 -0.65	144.28	142.06	143.69	474,739
10 Oct 19	142.75000 +0.41	143.41	141.97	142.30	277,993
09 Oct 19	142.34000 +0.06	143.83	142.13	142.82	454,073
08 Oct 19	142.28000 -2.53	144.14	142.17	144.06	247,178
07 Oct 19	144.81000 -1.13	146.00	143.90	145.88	520,604
04 Oct 19	145.94000 +1.44	146.11	144.79	145.15	444,900
03 Oct 19	144.50000 -0.05	145.45	143.15	144.10	311,040
02 Oct 19	144.55000 -1.71	145.22	143.05	145.16	445,323
01 Oct 19	146.25999 +0.29	147.21	145.00	146.39	397,210
30 Sep 19	145.97000 +2.25	146.21	143.48	144.12	675,727
27 Sep 19	143.72000 -3.02	147.64	142.82	147.64	319,952
26 Sep 19	146.74001 -0.01	147.16	145.31	146.64	481,517
25 Sep 19	146.75000 -0.08	147.03	145.02	146.47	272,230
24 Sep 19	146.83000 +1.47	148.60	145.78	146.12	356,588
23 Sep 19	145.36000 -2.33	147.99	145.22	147.29	274,434
20 Sep 19	147.69000 -0.17	149.42	147.18	148.36	486,395
19 Sep 19	147.86000 +0.33	148.49	147.12	148.20	314,994
18 Sep 19	147.53000 +0.31	147.69	145.51	146.74	572,426
17 Sep 19	147.22000 +1.11	147.32	145.42	145.98	311,169
16 Sep 19	146.11000 +0.90	146.38	144.50	144.75	204,291
13 Sep 19	145.21001 -1.17	147.09	144.94	146.09	246,031
12 Sep 19	146.38000 +1.36	147.37	144.71	146.05	293,723
11 Sep 19	145.02000 +2.36	145.33	142.00	142.24	367,733
10 Sep 19	142.66000 -4.85	147.54	141.95	147.47	484,205
09 Sep 19	147.50999 -0.23	148.70	146.59	148.53	279,049
06 Sep 19	147.74001 -0.77	148.85	147.68	147.94	307,454
05 Sep 19	148.50999 +2.68	148.96	146.94	147.82	368,648
04 Sep 19	145.83000 +1.26	145.95	144.28	145.38	315,445
03 Sep 19	144.57001 -0.39	145.32	143.29	144.40	419,276
30 Aug 19	144.96001 -0.04	146.15	144.33	145.98	408,743
29 Aug 19	145.00000 +2.41	145.25	143.31	144.00	271,860
28 Aug 19	142.59000 -0.01	143.03	140.72	142.22	389,049
27 Aug 19	142.60001 +2.23	142.93	140.75	141.39	540,709
26 Aug 19	140.37000 +1.52	140.45	138.40	139.82	358,462
23 Aug 19	138.85001 -4.07	143.94	138.39	142.23	365,124
22 Aug 19	142.92000 +0.56	143.77	141.72	142.69	333,961
21 Aug 19	142.36000 +1.59	145.86	140.71	143.07	779,549
20 Aug 19	140.77000 -0.76	142.61	140.15	141.39	680,610
19 Aug 19	141.53000 -0.39	143.99	140.91	143.56	600,578
16 Aug 19	141.92000 -0.02	144.01	141.82	143.00	644,339
15 Aug 19	141.94000 +3.76	143.57	138.38	138.65	725,678
14 Aug 19	138.17999 -2.03	139.18	137.50	138.20	383,766
13 Aug 19	140.21001 +1.89	140.75	137.97	138.22	235,475
12 Aug 19	138.32001 -2.30	140.70	137.95	139.92	202,564
09 Aug 19	140.62000 -0.20	141.23	139.16	140.55	221,815
08 Aug 19	140.82001 +3.74	140.98	135.01	137.38	297,131
07 Aug 19	137.08000 +1.21	137.99	133.75	134.15	403,769
06 Aug 19	135.87000 +2.07	136.02	134.12	134.53	381,100
05 Aug 19	133.80000 -4.97	137.79	133.29	137.06	607,938
02 Aug 19	138.77000 -1.70	140.30	137.48	140.30	264,594
01 Aug 19	140.47000 +0.77	141.44	136.13	139.82	354,181
31 Jul 19	139.70000 +0.58	140.77	138.84	139.18	520,798
30 Jul 19	139.12000 -1.89	140.92	136.01	140.71	346,401
29 Jul 19	141.00999 +0.75	141.11	139.53	140.12	301,230
26 Jul 19	140.25999 +2.26	140.75	138.77	138.77	368,799
25 Jul 19	138.00000 +1.51	138.13	136.02	136.49	406,258
24 Jul 19	136.49001 -2.36	139.40	135.44	138.31	560,549
23 Jul 19	138.85001 +0.01	139.84	138.00	139.77	329,332
22 Jul 19	138.84000 -2.76	142.07	138.53	141.76	419,383
19 Jul 19	141.60001 -1.00	144.37	141.55	142.95	442,486
18 Jul 19	142.60001 +1.55	143.06	139.68	140.80	407,149
17 Jul 19	141.05000 +0.59	141.50	140.17	140.79	216,129
16 Jul 19	140.46001 -0.04	140.97	139.84	140.88	261,540
15 Jul 19	140.50000 +0.59	141.00	139.60	139.90	321,982
12 Jul 19	139.91000 +1.02	140.29	139.40	139.44	397,814
11 Jul 19	138.89000 +1.49	139.00	137.66	137.84	332,363
10 Jul 19	137.39999 +0.72	137.50	136.51	137.01	370,514
09 Jul 19	136.67999 +0.56	136.75	135.30	135.94	281,380
08 Jul 19	136.12000 -1.03	137.29	135.67	136.48	417,269
05 Jul 19	137.14999 -0.46	137.76	135.48	136.88	238,978
03 Jul 19	137.61000 +1.67	137.62	135.37	136.14	205,419
02 Jul 19	135.94000 -0.48	136.82	134.84	136.72	469,552
01 Jul 19	136.42000 +2.50	137.29	135.31	136.59	377,212
28 Jun 19	133.92000 -0.62	135.91	133.57	135.00	887,941
27 Jun 19	134.53999 +0.13	135.44	134.37	135.04	480,361
26 Jun 19	134.41000 -1.24	137.40	134.38	136.45	391,927
25 Jun 19	135.64999 -1.26	136.88	135.60	136.83	226,229
24 Jun 19	136.91000 -0.43	137.70	136.65	137.67	358,676
21 Jun 19	137.34000 -1.28	138.82	136.94	138.74	411,685
20 Jun 19	138.62000 +0.43	139.93	137.91	138.64	324,426
19 Jun 19	138.19000 +0.85	138.35	136.59	137.88	423,728
18 Jun 19	137.34000 +0.25	138.54	136.31	138.54	453,671
17 Jun 19	137.09000 -0.72	139.24	136.94	138.38	203,217
14 Jun 19	137.81000 -0.16	138.48	137.44	137.85	199,974
13 Jun 19	137.97000 -0.62	139.35	137.29	139.11	405,238
12 Jun 19	138.59000 +1.80	138.89	136.13	136.92	288,932
11 Jun 19	136.78999 -0.13	137.93	135.72	137.48	213,964
10 Jun 19	136.92000 +1.53	137.33	135.98	136.23	210,185
07 Jun 19	135.39000 +2.01	136.06	134.06	134.06	258,561
06 Jun 19	133.38000 -0.22	133.64	132.66	133.35	250,338
05 Jun 19	133.60001 +0.93	134.58	132.38	133.54	346,009
04 Jun 19	132.67000 +1.97	132.70	130.21	131.99	284,743
03 Jun 19	130.70000 -0.52	131.60	129.82	131.45	444,048
31 May 19	131.22000 -1.00	132.45	130.47	131.50	376,889
30 May 19	132.22000 +0.78	132.54	130.76	131.58	256,392
29 May 19	131.44000 +0.48	131.56	129.22	130.85	375,484
28 May 19	130.96001 -1.53	133.95	130.86	133.00	525,663
24 May 19	132.49001 +0.21	134.65	131.92	133.41	348,677
23 May 19	132.28000 -3.37	135.68	131.89	134.59	403,671
22 May 19	135.64999 -1.04	137.24	135.26	136.24	363,146
21 May 19	136.69000 +1.01	137.57	136.24	136.30	407,198
20 May 19	135.67999 -0.07	136.40	134.26	134.81	368,036
17 May 19	135.75000 -0.35	136.71	134.76	135.03	404,351
16 May 19	136.10001 +1.27	136.95	135.11	135.20	407,823
15 May 19	134.83000 -0.38	135.77	134.40	134.40	438,840
14 May 19	135.21001 +2.26	136.08	133.53	133.75	555,551
13 May 19	132.95000 -1.82	134.52	132.46	133.06	595,404
10 May 19	134.77000 +0.86	134.99	131.86	133.31	289,448
09 May 19	133.91000 -0.50	134.28	131.92	133.37	418,692
08 May 19	134.41000 -0.60	135.33	133.81	134.79	432,834
07 May 19	135.00999 -2.92	137.59	134.41	136.98	652,772
06 May 19	137.92999 +0.35	138.10	136.02	136.02	292,700
03 May 19	137.58000 -1.23	139.49	136.75	139.49	568,622
02 May 19	138.81000 -1.88	141.66	138.39	140.33	764,741
01 May 19	140.69000 -8.37	146.44	139.22	145.40	1,204,532
30 Apr 19	149.06000 +0.44	150.79	148.23	149.00	470,560
29 Apr 19	148.62000 +0.48	148.80	147.65	148.24	344,851
26 Apr 19	148.14000 +0.84	148.14	146.89	147.33	302,154
25 Apr 19	147.30000 +0.46	147.50	145.97	146.86	271,120
24 Apr 19	146.84000 +0.47	147.58	146.24	146.76	437,761
23 Apr 19	146.37000 +1.87	146.55	144.32	144.88	437,109
22 Apr 19	144.50000 +1.00	144.62	142.40	143.01	213,017
18 Apr 19	143.50000 -0.33	143.78	142.71	143.78	266,173
17 Apr 19	143.83000 -0.01	144.20	143.53	144.19	305,707
16 Apr 19	143.84000 -0.22	144.40	143.41	144.30	321,024
15 Apr 19	144.06000 -0.06	144.99	143.54	144.10	476,447
12 Apr 19	144.12000 +0.99	144.17	142.99	143.57	431,165
11 Apr 19	143.13000 +1.07	143.21	141.88	142.61	331,742
10 Apr 19	142.06000 +0.86	142.61	141.04	141.27	318,563
09 Apr 19	141.20000 -0.17	141.74	140.59	140.59	264,496
08 Apr 19	141.37000 -0.58	141.73	140.41	141.73	276,096
05 Apr 19	141.95000 +0.20	142.72	141.49	142.00	310,482
04 Apr 19	141.75000 -0.84	143.25	141.27	142.73	397,982
03 Apr 19	142.59000 +0.81	143.17	141.50	142.20	494,981
02 Apr 19	141.78000 +1.44	142.01	139.36	140.31	495,642
01 Apr 19	140.34000 +1.60	140.45	138.65	139.34	349,627
29 Mar 19	138.74001 +0.57	139.24	138.08	139.19	367,022
28 Mar 19	138.17000 +0.56	138.62	137.60	138.11	348,760
27 Mar 19	137.61000 +0.45	138.00	136.33	137.26	260,584
26 Mar 19	137.16000 +1.98	137.40	135.88	136.11	338,197
25 Mar 19	135.17999 -0.59	135.71	134.81	135.27	340,665
22 Mar 19	135.77000 -2.10	137.83	135.69	137.63	333,608
21 Mar 19	137.87000 +2.81	138.10	134.25	134.61	464,338
20 Mar 19	135.06000 -1.92	136.81	134.47	136.61	388,765
19 Mar 19	136.98000 -1.15	138.83	136.75	138.83	427,225
18 Mar 19	138.13000 +0.89	139.05	137.05	137.98	714,325
15 Mar 19	137.24001 +1.40	137.56	135.81	136.00	726,199
14 Mar 19	135.84000 +0.14	136.91	134.81	135.78	536,658
13 Mar 19	135.70000 +1.39	136.42	134.33	135.00	614,265
12 Mar 19	134.31000 +0.85	134.54	133.38	133.83	334,931
11 Mar 19	133.46001 +2.13	133.49	131.37	131.40	357,737
08 Mar 19	131.33000 +0.33	131.40	129.70	130.07	360,987
07 Mar 19	131.00000 -0.82	131.80	130.29	131.44	440,928
06 Mar 19	131.82001 -1.18	133.37	131.80	133.04	308,823
05 Mar 19	133.00000 +0.02	133.68	132.71	133.34	348,000
04 Mar 19	132.98000 -0.78	134.35	131.79	134.20	447,803
01 Mar 19	133.75999 +1.13	133.87	132.75	133.72	412,150
28 Feb 19	132.63000 -0.21	133.58	132.30	132.56	553,656
27 Feb 19	132.84000 -0.05	133.02	132.03	132.32	366,553
26 Feb 19	132.89000 +0.59	133.56	131.65	132.44	425,597
25 Feb 19	132.30000 -0.26	133.51	131.94	133.51	391,746
22 Feb 19	132.56000 +0.93	132.64	131.55	132.24	649,039
21 Feb 19	131.63000 -1.20	132.67	131.27	132.62	474,272
20 Feb 19	132.83000 -0.01	133.51	131.96	133.51	547,571
19 Feb 19	132.84000 -0.95	134.00	132.78	133.68	666,084
15 Feb 19	133.78999 +1.42	134.09	132.78	133.21	1,596,822
14 Feb 19	132.37000 -1.16	134.70	132.30	133.49	510,312
13 Feb 19	133.53000 +0.82	134.32	133.24	133.46	464,184
12 Feb 19	132.71001 +1.28	133.62	131.66	132.05	746,262
11 Feb 19	131.42999 -1.24	133.74	131.30	133.22	659,288
08 Feb 19	132.67000 +0.89	132.67	130.93	131.18	478,573
07 Feb 19	131.78000 -0.27	132.74	130.99	131.44	573,783
06 Feb 19	132.05000 -3.74	133.97	126.00	129.09	1,175,878
05 Feb 19	135.78999 +0.18	136.73	135.32	136.27	678,610
04 Feb 19	135.61000 +0.59	135.84	133.28	135.33	465,735
01 Feb 19	135.02000 +1.47	135.12	132.61	133.54	623,523
31 Jan 19	133.55000 +0.49	133.83	131.64	132.83	852,330
30 Jan 19	133.06000 +1.92	133.33	130.62	131.58	413,926
29 Jan 19	131.14000 -1.24	132.92	129.84	132.60	555,474
28 Jan 19	132.38000 -0.07	132.45	130.95	131.53	281,370
25 Jan 19	132.45000 +1.30	132.71	131.21	132.20	308,547
24 Jan 19	131.14999 +0.86	131.28	130.21	130.36	274,031
23 Jan 19	130.28999 +0.76	131.19	129.64	130.07	409,342
22 Jan 19	129.53000 -1.34	130.88	128.78	130.75	622,812
18 Jan 19	130.87000 +1.37	131.01	128.88	130.19	627,559
17 Jan 19	129.50000 -0.55	130.93	129.28	129.75	409,743
16 Jan 19	130.05000 +1.25	130.25	127.72	128.76	551,821
15 Jan 19	128.80000 +2.36	129.09	126.64	127.02	369,477
14 Jan 19	126.44000 -0.29	126.98	125.44	125.82	446,649
11 Jan 19	126.73000 +0.60	126.85	125.41	125.51	345,602
10 Jan 19	126.13000 -0.21	126.58	125.09	125.50	514,112
09 Jan 19	126.34000 +0.42	126.81	125.27	126.51	538,632
08 Jan 19	125.92000 +2.10	126.06	122.92	124.54	526,071
07 Jan 19	123.82000 -0.22	125.05	123.01	124.27	465,907
04 Jan 19	124.04000 +2.81	124.76	122.10	122.68	425,257
03 Jan 19	121.23000 -2.96	124.00	120.99	123.27	383,576
02 Jan 19	124.19000 -2.33	126.30	123.45	124.55	644,424
31 Dec 18	126.52000 +1.24	126.68	124.89	126.44	396,936
28 Dec 18	125.28000 -0.99	127.22	124.00	126.97	421,298
27 Dec 18	126.27000 +0.91	126.39	122.18	123.79	461,174
26 Dec 18	125.36000 +4.29	125.42	120.20	122.01	378,706
24 Dec 18	121.07000 -2.48	123.74	121.00	123.09	326,360
21 Dec 18	123.55000 -2.46	128.46	123.14	126.20	1,084,496
20 Dec 18	126.01000 -1.20	127.76	124.29	127.00	758,260
19 Dec 18	127.21000 -1.19	131.04	125.95	128.72	584,954
18 Dec 18	128.39999 -0.35	130.64	127.57	129.24	442,134
17 Dec 18	128.75000 -2.62	131.52	128.10	130.83	463,786
14 Dec 18	131.37000 -2.35	133.72	131.10	133.06	478,563
13 Dec 18	133.72000 -1.02	135.31	132.98	135.31	415,137
12 Dec 18	134.74001 +0.28	137.12	134.64	136.23	413,129
11 Dec 18	134.46001 -0.31	137.98	133.67	136.32	435,989
10 Dec 18	134.77000 +1.02	136.00	132.44	133.84	452,442
07 Dec 18	133.75000 -2.20	137.13	132.72	135.29	600,553
06 Dec 18	135.95000 -1.21	136.07	133.74	135.20	780,026
04 Dec 18	137.16000 -4.14	141.57	136.80	140.70	607,322
03 Dec 18	141.30000 +1.60	142.07	139.05	141.51	779,545
30 Nov 18	139.70000 +0.57	139.84	138.02	138.17	927,507
29 Nov 18	139.13000 -1.62	140.75	138.08	140.37	864,813
28 Nov 18	140.75000 +4.73	140.79	136.56	136.84	674,767
27 Nov 18	136.02000 -1.09	137.25	135.08	136.39	706,542
26 Nov 18	137.11000 +1.35	137.60	136.01	137.00	573,613
23 Nov 18	135.75999 -0.43	136.68	135.26	135.67	210,484
21 Nov 18	136.19000 +1.38	137.31	134.85	135.30	405,514
20 Nov 18	134.81000 -0.46	135.74	132.70	134.03	814,782
19 Nov 18	135.27000 -3.66	138.62	134.70	138.62	632,924
16 Nov 18	138.92999 +0.28	139.49	136.34	138.01	512,462
15 Nov 18	138.64999 +2.95	138.68	134.61	135.55	704,022
14 Nov 18	135.70000 -3.01	140.50	135.53	140.00	1,123,566
13 Nov 18	138.71001 -2.60	143.19	137.99	142.30	1,265,203
12 Nov 18	141.31000 -0.19	142.59	139.69	141.75	19,373,632
09 Nov 18	141.50000 -1.60	142.89	140.47	142.38	1,417,639
08 Nov 18	143.10001 -3.55	144.70	142.01	142.70	2,016,833
07 Nov 18	146.64999 -4.09	150.00	144.99	150.00	887,787
06 Nov 18	150.74001 +1.02	151.51	149.49	149.68	465,051
05 Nov 18	149.72000 +0.51	150.67	148.23	149.22	365,778
02 Nov 18	149.21001 -0.41	151.21	148.27	150.00	498,082
01 Nov 18	149.62000 -0.21	152.41	148.15	150.28	511,682
31 Oct 18	149.83000 +1.99	152.41	147.28	149.49	740,699
30 Oct 18	147.84000 +1.76	149.15	144.56	146.07	631,756
29 Oct 18	146.08000 -2.87	151.44	144.31	151.30	740,090
26 Oct 18	148.95000 -1.48	150.14	146.00	147.69	500,889
25 Oct 18	150.42999 +1.58	151.43	148.57	150.03	598,754
24 Oct 18	148.85001 -2.96	152.05	148.85	151.11	739,367
23 Oct 18	151.81000 -2.11	152.92	149.19	151.15	425,088
22 Oct 18	153.92000 +0.97	155.53	152.07	153.79	317,629
19 Oct 18	152.95000 +0.01	154.88	152.12	154.05	357,839
18 Oct 18	152.94000 -1.88	155.32	152.11	154.95	362,696
17 Oct 18	154.82001 +0.59	155.08	153.26	154.28	464,429
16 Oct 18	154.23000 +4.46	154.43	150.27	151.17	302,628
15 Oct 18	149.77000 -0.31	151.19	148.32	149.57	394,396
12 Oct 18	150.08000 +2.76	152.35	147.69	149.82	500,227
11 Oct 18	147.32001 -2.72	151.49	147.15	150.00	658,464
10 Oct 18	150.03999 -6.54	156.95	149.81	156.27	606,347
09 Oct 18	156.58000 +2.26	157.78	153.69	154.56	436,165
08 Oct 18	154.32001 -4.34	159.09	150.63	158.20	623,200
05 Oct 18	158.66000 +0.86	159.28	157.54	158.01	408,979
04 Oct 18	157.80000 -1.26	159.49	156.61	158.56	486,088
03 Oct 18	159.06000 -0.06	160.72	158.72	159.65	342,457
02 Oct 18	159.12000 +0.08	159.84	158.02	159.22	355,239
01 Oct 18	159.03999 -1.04	162.08	158.71	160.97	472,440
28 Sep 18	160.08000 +0.89	161.11	158.92	158.92	418,735
27 Sep 18	159.19000 +0.94	160.37	157.30	158.84	313,626
26 Sep 18	158.25000 -1.51	160.95	157.91	160.10	523,256
25 Sep 18	159.75999 +0.25	162.13	158.88	158.90	754,229
24 Sep 18	159.50999 +0.30	159.86	158.32	159.33	706,143
21 Sep 18	159.21001 -1.07	161.03	158.89	159.76	930,941
20 Sep 18	160.28000 +0.85	160.30	158.70	159.71	566,219
19 Sep 18	159.42999 -1.81	161.23	159.09	160.95	638,390
18 Sep 18	161.24001 +1.30	161.40	159.01	160.00	340,954
17 Sep 18	159.94000 -2.92	163.68	159.90	162.87	678,537
14 Sep 18	162.86000 +1.04	163.51	161.92	161.92	614,469
13 Sep 18	161.82001 +0.28	162.85	161.01	161.68	357,057
12 Sep 18	161.53999 +1.03	161.78	159.01	160.06	370,361
11 Sep 18	160.50999 +0.71	160.81	159.02	159.61	323,150
10 Sep 18	159.80000 -0.20	162.27	159.29	160.07	438,262
07 Sep 18	160.00000 +0.43	160.97	159.09	159.11	453,153
06 Sep 18	159.57001 +1.59	159.87	157.75	158.31	453,998
05 Sep 18	157.98000 -1.30	159.77	157.44	159.69	496,589
04 Sep 18	159.28000 +0.84	159.61	157.43	158.70	382,184
31 Aug 18	158.44000 +0.28	158.54	156.98	157.90	497,825
30 Aug 18	158.16000 +0.53	158.71	157.13	157.41	394,718
29 Aug 18	157.63000 +0.62	158.58	157.01	157.01	724,908
28 Aug 18	157.00999 -0.20	159.46	156.27	157.65	688,025
27 Aug 18	157.21001 -1.26	159.99	156.58	159.00	773,067
24 Aug 18	158.47000 +1.87	159.39	156.63	156.95	479,777
23 Aug 18	156.60001 +1.31	159.42	155.43	155.43	937,323
22 Aug 18	155.28999 +11.19	155.79	145.23	147.81	1,222,886
21 Aug 18	144.10001 -0.39	145.53	143.11	144.12	834,142
20 Aug 18	144.49001 +1.25	144.61	142.91	143.57	372,389
17 Aug 18	143.24001 +0.74	143.59	141.90	142.39	255,186
16 Aug 18	142.50000 -0.39	143.75	142.20	143.50	277,778
15 Aug 18	142.89000 -0.18	142.95	141.28	142.85	232,835
14 Aug 18	143.07001 +1.40	143.66	141.26	141.67	378,297
13 Aug 18	141.67000 +0.95	143.18	139.99	141.28	265,224
10 Aug 18	140.72000 -0.29	142.28	140.63	140.63	213,106
09 Aug 18	141.00999 +0.52	141.62	140.42	140.76	314,099
08 Aug 18	140.49001 +0.01	140.89	140.24	140.47	213,922
07 Aug 18	140.48000 +0.70	140.95	139.30	140.00	209,911
06 Aug 18	139.78000 +1.15	139.93	138.56	138.64	208,820
03 Aug 18	138.63000 +0.45	138.73	136.95	138.15	140,977
02 Aug 18	138.17999 +2.13	138.98	135.20	135.20	291,974
01 Aug 18	136.05000 +1.35	136.18	134.21	134.70	296,805
31 Jul 18	134.70000 -0.41	136.09	134.07	135.77	430,638
30 Jul 18	135.11000 -2.28	137.38	135.04	137.38	274,951
27 Jul 18	137.39000 -1.32	139.74	136.02	138.87	289,565
26 Jul 18	138.71001 +0.35	139.10	136.23	138.36	200,552
25 Jul 18	138.36000 +0.92	138.76	137.45	138.18	395,774
24 Jul 18	137.44000 +0.55	137.54	135.63	137.22	260,673
23 Jul 18	136.89000 +0.98	137.02	135.56	135.92	219,569
20 Jul 18	135.91000 +0.11	136.37	135.47	135.85	235,697
19 Jul 18	135.80000 +0.00	136.32	134.35	135.81	350,057
18 Jul 18	135.80000 -0.47	136.90	135.16	136.60	510,761
17 Jul 18	136.27000 +1.10	136.48	134.75	135.07	255,687
16 Jul 18	135.17000 -0.21	135.88	134.79	135.62	179,346
13 Jul 18	135.38000 -1.57	137.07	135.23	137.07	326,047
12 Jul 18	136.95000 +1.65	137.11	136.00	136.00	359,763
11 Jul 18	135.30000 +1.05	135.62	134.08	134.26	243,898
10 Jul 18	134.25000 -0.37	134.98	133.61	134.96	232,542
09 Jul 18	134.62000 +0.96	134.72	133.94	134.07	271,006
06 Jul 18	133.66000 +1.05	133.80	132.49	132.54	239,414
05 Jul 18	132.61000 +0.85	132.69	130.69	132.03	304,841
03 Jul 18	131.75999 +1.16	132.25	130.26	131.18	199,408
02 Jul 18	130.60001 +0.24	130.75	129.59	129.88	320,039
29 Jun 18	130.36000 +0.95	131.01	129.59	129.85	549,539
28 Jun 18	129.41000 +1.00	129.95	127.67	128.10	362,131
27 Jun 18	128.41000 -1.52	130.73	128.38	130.44	306,938
26 Jun 18	129.92999 +0.46	130.41	129.04	129.57	323,682
25 Jun 18	129.47000 -1.84	131.16	128.91	131.16	363,840
22 Jun 18	131.31000 +0.28	132.06	130.09	131.21	484,707
21 Jun 18	131.03000 -0.11	131.76	130.21	131.43	313,031
20 Jun 18	131.14000 -2.01	133.47	130.98	133.13	562,443
19 Jun 18	133.14999 +1.04	133.29	131.00	131.40	411,242
18 Jun 18	132.11000 +0.82	132.34	129.98	130.17	220,720
15 Jun 18	131.28999 +0.20	131.57	129.96	130.54	540,218
14 Jun 18	131.09000 +1.50	131.30	129.63	129.95	306,255
13 Jun 18	129.59000 +0.03	130.70	127.71	129.97	313,068
12 Jun 18	129.56000 +0.51	129.90	128.54	129.01	300,742
11 Jun 18	129.05000 -0.60	130.00	128.64	129.98	372,112
08 Jun 18	129.64999 +1.05	129.73	128.02	128.52	301,803
07 Jun 18	128.60001 -0.53	129.66	127.90	129.47	269,768
06 Jun 18	129.13000 +2.00	129.19	126.92	127.51	326,755
05 Jun 18	127.13000 +0.30	127.98	126.72	126.88	239,647
04 Jun 18	126.83000 +2.01	127.22	124.97	124.97	357,693
01 Jun 18	124.82000 -0.24	126.43	124.80	125.71	323,751
31 May 18	125.06000 +1.23	125.22	122.89	124.06	858,554
30 May 18	123.83000 +1.79	124.72	122.35	122.53	459,233
29 May 18	122.04000 +0.32	122.32	121.11	121.25	367,584
25 May 18	121.72000 -0.41	122.96	121.53	122.43	200,107
24 May 18	122.13000 +0.36	122.66	121.32	121.84	273,815
23 May 18	121.77000 +1.53	121.85	119.30	119.30	295,632
22 May 18	120.24000 -2.10	122.32	119.62	122.32	369,367
21 May 18	122.34000 -0.07	123.38	121.75	122.50	294,150
18 May 18	122.41000 +0.16	122.95	120.92	121.85	241,989
17 May 18	122.25000 -0.03	122.92	121.41	122.05	182,788
16 May 18	122.28000 +0.82	122.86	121.21	121.21	245,111
15 May 18	121.46000 -0.78	122.17	120.81	122.14	290,658
14 May 18	122.24000 -1.75	123.96	121.57	123.96	252,357
11 May 18	123.99000 +0.95	124.25	122.83	122.83	207,063
10 May 18	123.04000 +0.31	123.79	122.86	123.24	386,155
09 May 18	122.73000 +0.60	123.21	121.28	122.46	311,125
08 May 18	122.13000 +0.33	122.84	120.28	120.41	425,838
07 May 18	121.80000 -1.11	122.98	121.14	122.72	621,233
04 May 18	122.91000 +2.05	123.84	120.48	120.92	335,647
03 May 18	120.86000 +2.93	121.12	118.27	118.32	552,368
02 May 18	117.93000 -3.50	122.00	116.79	121.73	502,718
01 May 18	121.43000 +1.95	121.88	119.40	119.40	328,810
30 Apr 18	119.48000 -0.63	121.46	119.45	120.54	397,337
27 Apr 18	120.11000 -1.60	121.76	120.02	121.76	208,857
26 Apr 18	121.71000 +2.46	122.48	119.74	119.74	251,826
25 Apr 18	119.25000 -1.43	121.40	118.93	120.44	216,060
24 Apr 18	120.68000 -0.91	122.50	119.95	122.01	171,334
23 Apr 18	121.59000 +0.16	122.34	121.17	121.64	139,915
20 Apr 18	121.43000 -0.85	122.50	120.92	122.28	164,562
19 Apr 18	122.28000 -0.80	122.85	121.93	122.77	117,958
18 Apr 18	123.08000 +0.60	124.50	121.83	122.43	208,699
17 Apr 18	122.48000 +1.18	123.11	121.47	121.98	173,210
16 Apr 18	121.30000 +1.78	121.99	120.13	120.13	197,312
13 Apr 18	119.52000 -0.62	121.13	119.04	120.35	232,420
12 Apr 18	120.14000 -0.07	121.41	120.07	120.53	196,188
11 Apr 18	120.21000 -0.34	121.12	119.61	119.64	172,477
10 Apr 18	120.55000 +2.06	121.42	119.71	119.93	328,548
09 Apr 18	118.49000 +0.11	120.04	118.37	118.65	349,974
06 Apr 18	118.38000 -2.01	120.38	118.00	119.75	210,705
05 Apr 18	120.39000 +0.14	121.01	119.63	120.66	273,680
04 Apr 18	120.25000 +0.56	120.50	117.64	118.90	250,938
03 Apr 18	119.69000 +0.33	121.41	118.80	120.21	371,602
02 Apr 18	119.36000 -1.59	121.65	118.62	120.52	318,132
29 Mar 18	120.95000 +1.41	122.26	119.54	119.94	291,136
28 Mar 18	119.54000 -0.18	120.23	118.52	119.67	263,906
27 Mar 18	119.72000 -1.16	121.74	118.88	121.38	237,248
26 Mar 18	120.88000 +1.68	121.08	119.21	120.70	304,179
23 Mar 18	119.20000 -3.29	122.46	119.16	122.46	314,190
22 Mar 18	122.49000 -2.84	124.58	122.41	124.32	278,889
21 Mar 18	125.33000 -0.03	126.29	125.16	125.45	239,116
20 Mar 18	125.36000 +0.46	125.61	124.24	124.86	275,599
19 Mar 18	124.90000 -0.35	125.60	123.85	124.99	294,065
16 Mar 18	125.25000 +0.24	125.52	124.41	125.08	561,123
15 Mar 18	125.01000 +0.00	125.45	124.39	125.01	439,023
14 Mar 18	125.01000 +0.95	125.34	124.41	124.41	443,539
13 Mar 18	124.06000 +0.65	124.17	122.93	123.93	293,529
12 Mar 18	123.41000 -0.52	124.06	123.07	123.91	416,641
09 Mar 18	123.93000 +1.54	124.21	122.37	123.00	284,961
08 Mar 18	122.39000 +0.18	122.97	121.47	122.77	292,231
07 Mar 18	122.21000 +0.31	122.59	121.08	121.08	364,347
06 Mar 18	121.90000 +0.89	121.94	120.44	121.23	384,613
05 Mar 18	121.01000 +1.92	121.21	117.86	118.42	458,575
02 Mar 18	119.09000 +1.41	119.29	115.85	116.80	280,334
01 Mar 18	117.68000 +0.38	118.43	116.53	117.52	420,345
28 Feb 18	117.30000 -2.26	121.22	117.19	119.56	486,804
27 Feb 18	119.56000 -1.88	121.57	118.57	121.16	366,157
26 Feb 18	121.44000 -0.51	122.85	121.10	122.55	266,675
23 Feb 18	121.95000 +1.79	122.02	120.03	120.65	170,286
22 Feb 18	120.16000 +0.73	120.48	119.23	119.66	358,976
21 Feb 18	119.43000 -1.58	121.63	119.30	121.05	362,156
20 Feb 18	121.01000 -1.07	122.42	120.64	122.31	295,729
16 Feb 18	122.08000 +1.17	122.45	120.49	120.84	321,411
15 Feb 18	120.91000 +1.63	121.67	118.92	119.86	383,586
14 Feb 18	119.28000 +2.15	119.53	116.32	116.51	383,994
13 Feb 18	117.13000 +0.83	117.28	115.49	115.79	306,304
12 Feb 18	116.30000 +0.97	117.15	115.52	116.70	461,752
09 Feb 18	115.33000 +0.96	115.95	112.78	115.28	567,284
08 Feb 18	114.37000 -2.86	118.69	114.25	117.60	557,158
07 Feb 18	117.23000 -0.74	118.57	115.91	118.27	747,709
06 Feb 18	117.97000 +0.00	118.87	114.30	115.88	868,054
05 Feb 18	117.97000 -4.99	122.94	117.94	122.35	346,971
02 Feb 18	122.96000 -1.70	124.71	122.87	123.94	336,925
01 Feb 18	124.66000 +0.00	125.11	123.76	124.48	282,458
31 Jan 18	124.66000 -0.59	125.89	124.24	125.27	334,764
30 Jan 18	125.25000 -1.16	126.70	125.17	126.04	279,728
29 Jan 18	126.41000 -0.12	127.31	125.82	126.06	355,252
26 Jan 18	126.53000 +0.98	126.56	124.79	125.61	217,578
25 Jan 18	125.55000 +0.40	126.13	124.64	125.68	278,214
24 Jan 18	125.15000 -0.85	126.90	124.84	126.32	328,305
23 Jan 18	126.00000 +0.68	126.19	124.71	124.74	265,618
22 Jan 18	125.32000 +0.17	125.35	124.56	124.75	235,800
19 Jan 18	125.15000 +0.72	125.51	124.05	124.44	232,110
18 Jan 18	124.43000 -0.36	125.50	124.38	125.50	253,740
17 Jan 18	124.79000 +1.06	125.55	124.03	124.19	375,650
16 Jan 18	123.73000 +0.35	124.33	123.53	123.95	319,820
12 Jan 18	123.38000 +0.70	123.56	122.11	122.86	259,939
11 Jan 18	122.68000 +0.35	122.80	121.34	122.27	209,908
10 Jan 18	122.33000 +1.31	122.42	120.26	120.46	243,931
09 Jan 18	121.02000 +1.20	121.22	119.70	119.94	293,635
08 Jan 18	119.82000 +0.04	119.98	119.08	119.47	290,449
05 Jan 18	119.78000 +1.14	119.84	118.51	118.78	201,795
04 Jan 18	118.64000 +2.30	119.13	117.02	117.02	259,672
03 Jan 18	116.34000 +0.15	116.90	115.66	116.19	266,356
02 Jan 18	116.19000 -0.77	117.48	115.48	117.32	272,925
29 Dec 17	116.96000 -0.33	117.95	116.91	117.45	198,208
28 Dec 17	117.29000 +0.37	117.37	116.66	117.13	130,375
27 Dec 17	116.92000 +0.09	117.21	116.61	116.85	102,831
26 Dec 17	116.83000 -0.01	116.93	116.08	116.51	111,462
22 Dec 17	116.84000 -0.57	117.35	116.68	117.35	128,464
21 Dec 17	117.41000 -0.41	119.00	117.12	118.80	194,570
20 Dec 17	117.82000 -0.07	118.61	117.69	118.05	182,410
19 Dec 17	117.89000 -0.39	118.45	117.53	118.35	204,152
18 Dec 17	118.28000 +0.04	119.82	118.18	118.78	297,057
15 Dec 17	118.24000 +2.18	118.42	116.18	116.34	491,230
14 Dec 17	116.06000 -0.21	117.10	115.95	116.30	273,370
13 Dec 17	116.27000 -0.04	117.22	116.03	116.25	265,924
12 Dec 17	116.31000 -0.58	117.20	116.20	116.97	215,353
11 Dec 17	116.89000 -0.40	117.58	116.66	117.10	204,962
08 Dec 17	117.29000 +0.48	117.64	116.83	117.28	201,856
07 Dec 17	116.81000 +0.93	116.93	115.66	115.89	413,108
06 Dec 17	115.88000 +1.11	117.43	115.84	116.01	363,548
05 Dec 17	114.77000 -0.71	115.70	114.58	115.45	428,772
04 Dec 17	115.48000 +1.45	116.18	113.85	114.51	373,428
01 Dec 17	114.03000 -1.29	115.67	112.30	115.12	386,379
30 Nov 17	115.32000 +1.42	117.47	113.94	114.08	826,650
29 Nov 17	113.90000 -1.43	114.99	113.35	114.99	298,640
28 Nov 17	115.33000 +0.37	115.94	114.71	115.06	366,761
27 Nov 17	114.96000 +0.39	115.20	114.43	114.57	324,631
24 Nov 17	114.57000 +0.35	114.67	113.60	114.44	122,540
22 Nov 17	114.22000 +0.87	114.30	112.94	113.30	326,680
21 Nov 17	113.35000 +0.91	113.35	112.37	112.89	387,249
20 Nov 17	112.44000 +0.36	112.98	112.24	112.34	209,331
17 Nov 17	112.08000 -0.11	112.60	111.37	112.07	239,170
16 Nov 17	112.19000 -0.15	113.13	112.02	112.70	317,306
15 Nov 17	112.34000 -0.76	112.96	111.88	112.62	336,607
14 Nov 17	113.10000 +0.25	113.40	112.83	112.98	488,266
13 Nov 17	112.85000 -0.84	113.77	112.71	113.42	343,805
10 Nov 17	113.69000 -0.27	114.10	113.38	113.66	424,980
09 Nov 17	113.96000 +0.10	115.34	113.43	113.95	352,718
08 Nov 17	113.86000 +1.30	114.25	111.42	113.91	402,915
07 Nov 17	112.56000 +0.76	113.25	111.46	111.46	716,593
06 Nov 17	111.80000 +0.19	111.99	111.16	111.80	389,533
03 Nov 17	111.61000 +0.64	111.94	110.88	110.96	533,235
02 Nov 17	110.97000 +1.21	111.60	109.58	109.92	310,890
01 Nov 17	109.76000 -0.37	110.67	109.03	110.58	543,849
31 Oct 17	110.13000 -0.41	111.00	109.58	110.43	406,128
30 Oct 17	110.54000 +0.10	111.02	109.51	109.98	408,622
27 Oct 17	110.44000 +1.60	110.52	108.32	108.72	146,207
26 Oct 17	108.84000 +1.92	109.01	106.58	107.38	225,175
25 Oct 17	106.92000 +0.88	106.95	105.92	105.92	210,113
24 Oct 17	106.04000 -0.36	106.39	105.83	106.26	250,667
23 Oct 17	106.40000 +0.62	106.55	105.75	106.07	310,188
20 Oct 17	105.78000 +0.31	106.25	105.45	105.70	298,334
19 Oct 17	105.47000 +1.31	105.47	104.06	104.14	570,509
18 Oct 17	104.16000 -0.19	104.78	104.10	104.17	267,279
17 Oct 17	104.35000 -0.62	105.45	104.10	105.08	231,796
16 Oct 17	104.97000 -0.13	106.98	104.67	105.32	246,071
13 Oct 17	105.10000 -0.08	105.76	105.03	105.68	202,038
12 Oct 17	105.18000 +0.30	105.47	104.76	104.76	230,477
11 Oct 17	104.88000 -0.44	105.35	104.66	105.27	149,736
10 Oct 17	105.32000 +0.01	106.14	105.28	105.72	221,473
09 Oct 17	105.31000 +0.90	105.38	104.27	104.54	199,626
06 Oct 17	104.41000 +0.54	104.48	103.57	103.57	229,196
05 Oct 17	103.87000 -0.05	104.10	103.15	104.10	177,615
04 Oct 17	103.92000 +0.29	104.22	103.39	103.70	168,576
03 Oct 17	103.63000 +0.79	103.75	102.89	103.21	263,258
02 Oct 17	102.84000 +0.05	103.09	102.44	102.71	314,302
29 Sep 17	102.79000 +0.17	103.04	102.27	102.37	326,851
28 Sep 17	102.62000 +0.88	102.85	101.30	101.71	296,973
27 Sep 17	101.74000 +0.56	102.33	101.42	101.70	244,975
26 Sep 17	101.18000 -0.31	102.21	101.16	101.79	257,164
25 Sep 17	101.49000 -0.77	102.33	101.12	102.26	631,627
22 Sep 17	102.26000 +0.23	102.48	101.60	101.60	185,322
21 Sep 17	102.03000 +0.45	102.10	101.15	101.39	223,771
20 Sep 17	101.58000 -0.65	102.52	100.78	102.19	302,537
19 Sep 17	102.23000 -0.18	102.58	101.98	102.19	236,466
18 Sep 17	102.41000 +0.67	102.48	101.70	101.95	205,093
15 Sep 17	101.74000 -0.28	102.06	101.28	101.88	369,843
14 Sep 17	102.02000 -0.08	102.31	101.27	101.99	217,619
13 Sep 17	102.10000 -0.54	102.90	101.83	102.59	338,703
12 Sep 17	102.64000 +0.14	102.97	102.06	102.66	292,702
11 Sep 17	102.50000 +0.53	103.01	102.05	102.57	339,420
08 Sep 17	101.97000 +0.17	102.70	101.19	101.78	261,487
07 Sep 17	101.80000 +0.31	102.26	101.08	101.51	412,525
06 Sep 17	101.49000 -0.32	102.33	101.32	102.11	314,602
05 Sep 17	101.81000 -0.74	102.73	101.34	102.24	338,119
01 Sep 17	102.55000 -0.52	103.53	102.12	103.29	251,951
31 Aug 17	103.07000 +1.51	103.10	101.94	102.07	517,665
30 Aug 17	101.56000 +0.48	101.79	101.12	101.24	433,595
29 Aug 17	101.08000 +0.60	101.46	100.37	100.62	468,859
28 Aug 17	100.48000 +0.40	100.74	100.00	100.28	366,877
25 Aug 17	100.08000 +0.50	100.40	99.52	99.95	205,099
24 Aug 17	99.58000 -0.75	100.59	99.44	100.51	281,071
23 Aug 17	100.33000 -0.07	100.58	99.81	99.99	207,908
22 Aug 17	100.40000 +1.10	100.51	99.08	99.49	369,085
21 Aug 17	99.30000 +0.86	99.57	98.25	98.25	657,332
18 Aug 17	98.44000 -0.28	99.49	98.16	99.00	830,758
17 Aug 17	98.72000 -2.87	102.26	98.66	101.54	781,708
16 Aug 17	101.59000 -4.92	105.00	100.05	105.00	1,211,300
15 Aug 17	106.51000 +0.16	107.99	105.94	106.48	525,365
14 Aug 17	106.35000 +0.61	106.73	105.94	106.47	495,106
11 Aug 17	105.74000 -0.33	106.66	105.45	106.16	263,055
10 Aug 17	106.07000 -0.30	106.60	105.70	106.13	237,062
09 Aug 17	106.37000 -0.21	106.66	105.73	106.14	266,487
08 Aug 17	106.58000 -0.04	106.92	105.89	106.58	178,341
07 Aug 17	106.62000 +0.59	106.81	105.74	106.00	269,159
04 Aug 17	106.03000 +0.13	106.61	105.56	106.27	231,477
03 Aug 17	105.90000 +0.21	105.93	104.71	105.70	404,621
02 Aug 17	105.69000 -1.69	107.30	105.19	107.30	412,950
01 Aug 17	107.38000 +0.06	109.67	106.93	109.67	562,411
31 Jul 17	107.32000 +0.24	107.74	104.06	104.06	336,996
28 Jul 17	107.08000 +0.39	107.27	106.29	106.48	287,964
27 Jul 17	106.69000 +0.00	107.10	106.11	106.99	302,021
26 Jul 17	106.69000 +0.21	107.14	106.19	106.50	327,611
25 Jul 17	106.48000 +0.29	106.63	105.89	106.42	466,818
24 Jul 17	106.19000 +0.00	106.42	105.74	106.07	329,277
21 Jul 17	106.19000 -0.26	106.78	105.50	106.04	232,643
20 Jul 17	106.45000 +0.30	106.98	106.08	106.10	319,346
19 Jul 17	106.15000 +0.95	106.49	105.24	105.69	289,394
18 Jul 17	105.20000 -0.32	105.74	104.84	105.67	255,499
17 Jul 17	105.52000 +0.32	105.59	104.83	105.22	187,624
14 Jul 17	105.20000 +0.30	105.60	104.93	104.93	245,597
13 Jul 17	104.90000 -0.35	105.36	104.39	105.33	224,212
12 Jul 17	105.25000 +1.34	105.29	104.11	104.48	378,410
11 Jul 17	103.91000 +0.08	104.02	103.15	103.85	251,427
10 Jul 17	103.83000 +0.23	104.16	103.26	103.63	239,383
07 Jul 17	103.60000 +0.98	104.17	102.63	102.63	297,586
06 Jul 17	102.62000 -1.06	103.36	102.40	103.20	462,697
05 Jul 17	103.68000 +0.47	104.23	103.16	103.29	413,253
03 Jul 17	103.21000 -0.66	104.72	103.20	104.41	189,333
30 Jun 17	103.87000 +0.17	104.49	103.60	104.14	380,737
29 Jun 17	103.70000 -1.58	105.19	103.12	105.19	392,163
28 Jun 17	105.28000 +0.60	105.98	104.28	105.21	371,984
27 Jun 17	104.68000 -0.69	105.77	104.55	105.18	257,874
26 Jun 17	105.37000 -0.23	106.11	105.17	106.01	358,962
23 Jun 17	105.60000 +0.66	106.03	104.84	105.00	345,997
22 Jun 17	104.94000 +0.00	105.25	104.15	105.06	291,801
21 Jun 17	104.94000 +0.28	105.24	104.33	104.86	349,858
20 Jun 17	104.66000 -0.04	105.28	104.22	104.34	259,871
19 Jun 17	104.70000 -0.09	105.51	104.15	105.49	562,493
16 Jun 17	104.79000 +0.40	104.84	102.01	104.25	624,422
15 Jun 17	104.39000 +0.50	104.41	102.06	102.79	576,575
14 Jun 17	103.89000 -0.32	104.51	103.12	103.88	534,327
13 Jun 17	104.21000 +0.64	104.23	102.95	103.36	580,031
12 Jun 17	103.57000 +0.30	103.86	102.24	103.11	552,050
09 Jun 17	103.27000 -0.63	104.63	102.54	103.94	464,914
08 Jun 17	103.90000 -0.07	104.31	103.01	104.05	550,627
07 Jun 17	103.97000 +0.38	104.37	102.98	103.73	950,969
06 Jun 17	103.59000 -1.38	106.34	103.48	105.24	680,219
05 Jun 17	104.97000 -0.26	106.04	104.68	105.19	674,060
02 Jun 17	105.23000 +0.12	106.29	104.45	105.45	816,156
01 Jun 17	105.11000 -1.10	106.39	104.05	105.90	1,140,974
31 May 17	106.21000 +1.10	106.46	104.34	105.20	6,168,749
30 May 17	105.11000 +0.81	105.31	103.41	104.13	896,581
26 May 17	104.30000 -0.83	105.55	104.20	104.90	616,124
25 May 17	105.13000 +1.88	105.43	103.35	103.50	863,100
24 May 17	103.25000 +0.07	104.27	102.31	103.34	714,463
23 May 17	103.18000 +1.04	103.79	101.54	102.17	968,482
22 May 17	102.14000 +1.50	102.96	100.92	101.09	1,113,183
19 May 17	100.64000 +1.78	100.84	99.04	99.27	757,791
18 May 17	98.86000 +1.00	99.66	97.37	97.70	650,891
17 May 17	97.86000 -0.52	98.36	97.41	97.50	544,850
16 May 17	98.38000 +1.61	98.60	96.33	97.08	1,085,618
15 May 17	96.77000 +0.78	96.94	95.04	96.23	259,247
12 May 17	95.99000 -0.66	96.58	95.86	96.58	200,046
11 May 17	96.65000 -0.75	97.40	95.90	97.09	377,776
10 May 17	97.40000 +0.10	97.93	97.24	97.48	282,511
09 May 17	97.30000 +0.17	97.72	96.76	97.41	450,024
08 May 17	97.13000 -1.02	98.32	96.96	97.96	278,966
05 May 17	98.15000 +0.11	98.63	97.38	98.23	280,170
04 May 17	98.04000 +0.56	98.73	95.50	97.25	410,178
03 May 17	97.48000 +0.12	98.54	95.91	98.54	427,304
02 May 17	97.36000 +0.42	97.70	96.17	97.12	291,270
01 May 17	96.94000 +0.02	97.63	96.36	96.93	281,744
28 Apr 17	96.92000 -0.40	97.45	96.36	97.45	254,553
27 Apr 17	97.32000 +0.35	98.02	96.50	96.85	219,471
26 Apr 17	96.97000 +0.34	97.24	96.32	96.87	150,667
25 Apr 17	96.63000 +0.12	97.06	96.20	96.81	116,610
24 Apr 17	96.51000 +0.88	96.60	96.04	96.47	157,880
21 Apr 17	95.63000 +0.10	95.68	95.15	95.48	220,883
20 Apr 17	95.53000 +0.75	95.68	94.57	95.11	253,118
19 Apr 17	94.78000 +0.36	95.22	94.53	94.74	199,255
18 Apr 17	94.42000 +0.25	94.51	93.08	94.18	155,162
17 Apr 17	94.17000 +1.14	94.19	93.04	93.04	148,788
13 Apr 17	93.03000 -0.88	93.87	93.01	93.75	197,723
12 Apr 17	93.91000 +0.34	94.16	93.36	93.81	363,295
11 Apr 17	93.57000 +1.29	93.57	91.82	92.10	350,863
10 Apr 17	92.28000 +0.31	92.56	91.79	92.13	327,553
07 Apr 17	91.97000 -0.19	92.35	91.50	91.78	376,502
06 Apr 17	92.16000 -0.33	92.95	91.87	92.57	229,957
05 Apr 17	92.49000 -0.24	93.51	92.35	93.02	316,589
04 Apr 17	92.73000 -0.08	93.48	92.31	92.66	222,924
03 Apr 17	92.81000 -0.29	94.13	92.48	93.15	310,698
31 Mar 17	93.10000 -0.82	94.02	93.07	93.86	351,611
30 Mar 17	93.92000 -0.10	94.34	93.55	93.99	201,855
29 Mar 17	94.02000 +0.27	94.19	93.20	93.83	206,773
28 Mar 17	93.75000 +0.13	94.06	93.10	93.51	185,823
27 Mar 17	93.62000 +0.29	93.88	92.15	92.60	277,711
24 Mar 17	93.33000 -0.14	93.92	93.06	93.76	154,188
23 Mar 17	93.47000 -0.24	94.29	93.20	93.61	191,160
22 Mar 17	93.71000 -0.18	94.06	93.19	93.70	226,208
21 Mar 17	93.89000 -0.60	94.76	93.39	94.76	325,083
20 Mar 17	94.49000 -0.61	94.98	94.03	94.88	308,444
17 Mar 17	95.10000 +0.35	95.47	94.55	94.55	542,475
16 Mar 17	94.75000 -0.60	95.43	94.37	95.43	202,855
15 Mar 17	95.35000 +0.51	95.64	94.87	95.24	270,665
14 Mar 17	94.84000 -0.27	95.37	94.50	94.78	141,281
13 Mar 17	95.11000 +0.67	95.18	94.33	94.38	229,865
10 Mar 17	94.44000 +0.38	94.95	93.88	94.48	241,869
09 Mar 17	94.06000 -0.21	94.65	93.83	94.38	217,066
08 Mar 17	94.27000 -0.20	94.76	93.92	94.11	240,666
07 Mar 17	94.47000 -0.14	94.81	93.84	94.51	157,854
06 Mar 17	94.61000 -0.39	94.99	94.26	94.79	217,805
03 Mar 17	95.00000 +0.53	95.25	94.28	94.63	233,926
02 Mar 17	94.47000 -0.86	95.20	94.27	95.20	180,851
01 Mar 17	95.33000 +1.56	95.37	93.90	94.46	374,326
28 Feb 17	93.77000 -0.99	94.49	93.65	94.25	481,107
27 Feb 17	94.76000 +0.06	94.83	93.99	94.55	247,768
24 Feb 17	94.70000 +0.85	94.70	93.51	93.62	230,704
23 Feb 17	93.85000 +0.48	94.03	93.07	93.43	204,543
22 Feb 17	93.37000 +0.21	93.54	92.88	93.18	227,529
21 Feb 17	93.16000 +0.63	93.20	92.03	92.38	233,275
17 Feb 17	92.53000 +0.29	92.53	91.01	91.75	167,683
16 Feb 17	92.24000 +0.56	92.24	91.53	91.79	250,774
15 Feb 17	91.68000 +0.63	91.77	90.90	91.05	195,952
14 Feb 17	91.05000 -0.43	91.53	90.80	91.12	191,740
13 Feb 17	91.48000 +0.88	91.78	91.08	91.08	285,582
10 Feb 17	90.60000 -0.22	90.93	90.25	90.82	297,436
09 Feb 17	90.82000 +1.29	91.21	88.33	90.85	385,668
08 Feb 17	89.53000 -0.48	90.26	88.11	89.74	383,022
07 Feb 17	90.01000 +0.32	90.03	89.38	89.72	416,261
06 Feb 17	89.69000 -0.54	90.24	89.48	89.99	214,779
03 Feb 17	90.23000 +1.18	90.32	89.41	89.41	298,732
02 Feb 17	89.05000 -0.03	89.97	88.71	89.09	301,073
01 Feb 17	89.08000 -0.70	90.57	88.77	89.90	286,576
31 Jan 17	89.78000 -0.35	90.80	89.10	89.85	352,843
30 Jan 17	90.13000 +0.08	90.19	88.98	89.76	216,666
27 Jan 17	90.05000 +0.35	90.07	89.41	89.96	147,737
26 Jan 17	89.70000 -1.00	90.54	89.56	90.53	267,910
25 Jan 17	90.70000 -0.50	91.48	90.09	91.19	361,811
24 Jan 17	91.20000 +0.17	91.34	90.65	91.19	283,232
23 Jan 17	91.03000 +0.26	91.15	90.52	90.64	341,189
20 Jan 17	90.77000 +0.52	90.97	89.75	90.25	192,245
19 Jan 17	90.25000 +0.10	90.71	89.91	90.27	233,685
18 Jan 17	90.15000 -0.04	90.41	89.95	90.31	178,186
17 Jan 17	90.19000 -0.35	90.44	89.47	90.26	160,187
13 Jan 17	90.54000 +1.27	90.63	89.25	89.49	180,848
12 Jan 17	89.27000 -0.01	89.33	88.17	89.03	368,167
11 Jan 17	89.28000 -0.22	89.85	88.96	89.51	192,847
10 Jan 17	89.50000 -0.71	90.37	89.46	90.37	229,203
09 Jan 17	90.21000 -0.64	90.85	90.05	90.85	173,994
06 Jan 17	90.85000 +0.29	91.34	90.33	90.72	290,295
05 Jan 17	90.56000 +0.82	90.78	89.66	89.78	334,469
04 Jan 17	89.74000 +0.85	90.00	88.73	88.73	328,348
03 Jan 17	88.89000 +0.11	89.50	88.52	88.92	218,129
30 Dec 16	88.78000 -0.40	89.64	88.30	89.64	235,094
29 Dec 16	89.18000 +0.29	89.59	88.78	88.97	158,941
28 Dec 16	88.89000 -0.62	89.76	88.73	89.64	127,716
27 Dec 16	89.51000 +0.10	90.00	89.28	89.28	93,578
23 Dec 16	89.41000 +0.50	89.46	88.72	88.72	112,769
22 Dec 16	88.91000 -0.22	89.13	88.47	89.09	145,630
21 Dec 16	89.13000 -0.45	89.97	89.13	89.84	165,992
20 Dec 16	89.58000 +0.22	90.01	89.23	89.51	208,568
19 Dec 16	89.36000 -0.09	90.07	89.10	89.21	348,663
16 Dec 16	89.45000 -0.13	90.50	89.31	89.94	906,177
15 Dec 16	89.58000 +0.14	90.17	89.12	89.28	291,611
14 Dec 16	89.44000 -1.04	91.06	89.36	90.47	267,134
13 Dec 16	90.48000 +0.90	91.01	89.64	90.05	362,379
12 Dec 16	89.58000 +0.10	90.22	88.88	89.14	311,529
09 Dec 16	89.48000 +0.05	89.71	89.04	89.58	316,555
08 Dec 16	89.43000 +0.38	89.68	88.58	88.80	274,216
07 Dec 16	89.05000 +1.33	89.31	87.34	87.88	311,366
06 Dec 16	87.72000 +0.86	87.75	86.71	86.86	436,853
05 Dec 16	86.86000 +1.40	87.25	86.02	86.02	395,778
02 Dec 16	85.46000 +0.88	85.67	84.99	84.99	338,747
01 Dec 16	84.58000 -1.86	86.42	84.28	86.29	581,911
30 Nov 16	86.44000 -1.89	88.46	86.41	88.42	530,822
29 Nov 16	88.33000 -0.27	89.02	88.29	88.60	575,121
28 Nov 16	88.60000 -0.18	89.46	88.44	88.81	450,052
25 Nov 16	88.78000 -0.14	89.36	88.48	88.99	217,623
23 Nov 16	88.92000 +0.51	89.05	88.02	88.02	237,275
22 Nov 16	88.41000 +0.21	88.60	87.71	88.02	295,670
21 Nov 16	88.20000 +1.49	88.27	86.71	86.71	603,840
18 Nov 16	86.71000 +0.16	86.94	86.36	86.65	291,777
17 Nov 16	86.55000 +1.37	86.56	84.94	84.94	256,958
16 Nov 16	85.18000 +0.50	85.27	84.36	84.36	323,242
15 Nov 16	84.68000 -0.01	85.82	84.62	84.92	417,864
14 Nov 16	84.69000 +0.11	85.05	84.25	84.87	432,537
11 Nov 16	84.58000 +1.06	84.86	83.07	83.29	422,486
10 Nov 16	83.52000 -0.17	84.55	82.78	84.34	562,292
09 Nov 16	83.69000 -0.18	83.90	81.55	82.87	577,209
08 Nov 16	83.87000 +2.12	85.21	82.02	82.56	944,415
07 Nov 16	81.75000 +1.38	81.94	81.01	81.01	546,027
04 Nov 16	80.37000 +0.10	80.77	79.84	80.27	335,640
03 Nov 16	80.27000 -0.22	80.80	80.20	80.43	317,516
02 Nov 16	80.49000 -0.05	81.03	80.02	80.13	341,066
01 Nov 16	80.54000 -0.48	80.91	80.27	80.83	352,314
31 Oct 16	81.02000 +0.80	81.17	80.00	80.31	437,630
28 Oct 16	80.22000 +0.67	80.43	79.25	79.68	415,946
27 Oct 16	79.55000 -0.87	80.43	79.00	80.43	790,430
26 Oct 16	80.42000 -1.15	81.56	80.23	81.26	579,442
25 Oct 16	81.57000 -0.79	82.21	81.16	82.21	339,767
24 Oct 16	82.36000 +0.56	82.81	81.52	82.34	309,463
21 Oct 16	81.80000 -0.05	82.01	81.03	81.56	263,541
20 Oct 16	81.85000 -0.32	82.35	81.55	82.15	179,436
19 Oct 16	82.17000 -0.35	82.88	82.12	82.69	216,906
18 Oct 16	82.52000 +0.11	83.19	82.44	82.84	146,552
17 Oct 16	82.41000 -0.27	82.66	82.30	82.49	197,366
14 Oct 16	82.68000 +0.47	82.93	82.30	82.30	268,982
13 Oct 16	82.21000 -0.48	82.45	81.72	81.94	336,995
12 Oct 16	82.69000 +1.39	82.90	81.04	81.91	444,528
11 Oct 16	81.30000 -1.90	83.01	81.11	82.95	447,336
10 Oct 16	83.20000 +0.03	83.88	83.06	83.35	213,498
07 Oct 16	83.17000 -1.24	84.71	82.79	84.59	385,818
06 Oct 16	84.41000 +0.67	84.72	83.08	83.71	415,663
05 Oct 16	83.74000 -0.21	84.16	83.73	83.90	560,077
04 Oct 16	83.95000 -1.45	85.71	83.77	85.38	489,109
03 Oct 16	85.40000 -0.15	86.03	85.38	85.71	311,710
30 Sep 16	85.55000 -0.08	86.20	85.24	86.02	318,506
29 Sep 16	85.63000 -1.05	86.64	85.59	86.36	182,955
28 Sep 16	86.68000 +0.11	86.79	85.29	86.61	161,330
27 Sep 16	86.57000 +0.17	87.00	86.37	86.49	184,585
26 Sep 16	86.40000 -0.83	86.95	86.23	86.93	273,462
23 Sep 16	87.23000 -0.51	87.93	86.97	87.83	348,354
22 Sep 16	87.74000 +0.87	87.93	86.94	87.44	272,445
21 Sep 16	86.87000 +0.94	86.90	85.62	85.94	333,255
20 Sep 16	85.93000 +0.15	86.49	85.62	86.17	192,779
19 Sep 16	85.78000 +0.62	86.22	85.10	85.31	202,699
16 Sep 16	85.16000 -0.76	85.63	85.04	85.63	510,987
15 Sep 16	85.92000 +0.68	86.18	85.00	85.44	291,899
14 Sep 16	85.24000 -0.63	86.29	85.00	86.17	315,688
13 Sep 16	85.87000 -1.61	87.24	85.71	87.24	382,957
12 Sep 16	87.48000 +1.30	87.59	85.64	85.91	358,524
09 Sep 16	86.18000 -2.05	87.84	86.16	87.84	393,063
08 Sep 16	88.23000 -0.33	88.58	88.11	88.34	277,469
07 Sep 16	88.56000 -0.10	88.90	87.95	88.35	318,279
06 Sep 16	88.66000 -0.28	89.10	88.15	89.10	326,493
02 Sep 16	88.94000 +0.74	88.94	88.07	88.07	342,309
01 Sep 16	88.20000 +0.93	88.30	86.93	87.50	366,544
31 Aug 16	87.27000 -0.38	87.70	86.88	87.54	399,251
30 Aug 16	87.65000 +0.12	87.72	87.36	87.56	395,798
29 Aug 16	87.53000 -0.07	87.95	87.38	87.38	443,798
26 Aug 16	87.60000 -0.45	88.51	87.06	88.04	358,481
25 Aug 16	88.05000 +0.23	88.08	87.52	87.52	302,868
24 Aug 16	87.82000 -0.91	88.49	87.19	87.19	296,713
23 Aug 16	88.73000 +0.40	88.93	88.40	88.77	272,764
22 Aug 16	88.33000 +0.63	88.53	87.30	87.34	325,126
19 Aug 16	87.70000 +0.57	87.80	86.26	87.15	347,880
18 Aug 16	87.13000 +1.19	87.72	85.92	86.02	509,057
17 Aug 16	85.94000 -2.46	87.31	85.26	87.30	823,548
16 Aug 16	88.40000 -0.46	88.80	88.19	88.59	321,949
15 Aug 16	88.86000 +0.53	88.93	88.41	88.57	230,229
12 Aug 16	88.33000 -0.41	88.73	88.15	88.51	209,053
11 Aug 16	88.74000 -0.20	89.47	88.66	89.37	286,159
10 Aug 16	88.94000 +0.60	88.96	88.47	88.60	194,510
09 Aug 16	88.34000 +0.26	88.46	88.07	88.19	239,004
08 Aug 16	88.08000 -0.90	88.88	87.96	88.85	219,872
05 Aug 16	88.98000 +0.65	89.03	88.47	88.64	244,788
04 Aug 16	88.33000 +0.30	89.09	87.59	88.45	285,208
03 Aug 16	88.03000 -0.65	89.00	87.37	88.87	310,367
02 Aug 16	88.68000 -0.72	89.47	88.56	89.47	222,906
01 Aug 16	89.40000 +0.15	89.89	89.06	89.15	258,563
29 Jul 16	89.25000 +0.12	89.40	88.53	89.28	458,788
28 Jul 16	89.13000 -0.45	89.65	88.46	89.43	334,078
27 Jul 16	89.58000 +0.21	89.79	89.11	89.62	382,147
26 Jul 16	89.37000 +0.84	89.43	88.45	88.45	232,639
25 Jul 16	88.53000 +0.44	88.65	87.51	87.79	388,659
22 Jul 16	88.09000 +0.65	88.31	87.43	87.76	180,410
21 Jul 16	87.44000 -0.61	88.10	87.26	88.10	114,310
20 Jul 16	88.05000 +0.32	88.57	87.72	88.19	197,140
19 Jul 16	87.73000 +0.25	87.74	87.24	87.54	153,068
18 Jul 16	87.48000 -0.32	87.97	86.75	87.90	151,849
15 Jul 16	87.80000 -0.31	88.99	87.72	88.11	190,787
14 Jul 16	88.11000 -0.32	88.72	87.87	88.69	284,467
13 Jul 16	88.43000 +0.24	89.09	88.35	88.72	148,984
12 Jul 16	88.19000 -0.19	89.02	88.18	88.93	231,475
11 Jul 16	88.38000 +0.59	88.54	88.00	88.22	274,137
08 Jul 16	87.79000 +0.99	88.12	86.72	87.01	325,993
07 Jul 16	86.80000 -0.52	87.40	86.34	87.40	214,816
06 Jul 16	87.32000 +0.07	87.42	86.57	87.03	284,038
05 Jul 16	87.25000 +0.02	87.48	86.92	87.00	252,821
01 Jul 16	87.23000 -0.04	87.63	86.75	87.06	276,837
30 Jun 16	87.27000 +1.88	87.27	85.39	85.72	531,487
29 Jun 16	85.39000 +0.91	85.75	84.74	85.05	363,492
28 Jun 16	84.48000 +2.43	84.58	82.15	82.41	564,251
27 Jun 16	82.05000 -1.17	82.90	81.80	82.63	594,197
24 Jun 16	83.22000 -1.15	84.42	81.00	81.38	851,189
23 Jun 16	84.37000 +0.99	84.49	83.51	84.18	344,117
22 Jun 16	83.38000 -0.10	83.86	83.24	83.71	307,265
21 Jun 16	83.48000 -0.17	84.02	83.35	83.78	236,577
20 Jun 16	83.65000 +1.16	83.92	83.44	83.44	245,074
17 Jun 16	82.49000 -1.34	83.82	82.10	83.54	574,869
16 Jun 16	83.83000 -0.09	83.93	83.12	83.63	264,206
15 Jun 16	83.92000 -0.78	84.95	83.85	84.71	391,503
14 Jun 16	84.70000 +0.93	84.77	83.60	83.60	280,174
13 Jun 16	83.77000 -0.75	85.03	83.71	84.17	614,473
10 Jun 16	84.52000 -1.26	85.61	84.36	85.61	455,638
09 Jun 16	85.78000 +0.34	85.86	84.97	85.32	159,090
08 Jun 16	85.44000 +0.43	85.60	84.92	85.04	128,765
07 Jun 16	85.01000 +0.02	85.21	84.70	85.01	205,759
06 Jun 16	84.99000 +0.18	85.13	84.58	85.05	179,523
03 Jun 16	84.81000 -0.46	85.17	84.15	85.17	217,980
02 Jun 16	85.27000 +0.72	85.27	83.92	84.17	291,448
01 Jun 16	84.55000 +0.12	84.67	83.68	83.80	282,456
31 May 16	84.43000 +0.09	84.81	83.84	84.57	382,795
27 May 16	84.34000 +0.85	84.35	83.29	83.66	260,603
26 May 16	83.49000 -0.14	83.90	83.03	83.59	319,284
25 May 16	83.63000 -0.38	84.45	83.48	84.45	272,344
24 May 16	84.01000 +1.80	84.16	82.59	82.59	351,813
23 May 16	82.21000 -0.85	83.05	82.02	82.86	440,824
20 May 16	83.06000 +0.21	83.54	82.79	83.34	434,891
19 May 16	82.85000 -0.72	83.73	81.96	83.40	398,397
18 May 16	83.57000 -0.25	84.16	82.94	83.57	450,932
17 May 16	83.82000 -0.89	85.10	83.60	84.55	334,513
16 May 16	84.71000 +1.02	85.28	83.79	83.86	353,568
13 May 16	83.69000 -0.74	84.46	83.23	84.04	337,899
12 May 16	84.43000 +0.84	84.58	83.73	84.10	301,853
11 May 16	83.59000 -1.16	84.88	83.50	84.60	680,612
10 May 16	84.75000 +0.65	84.89	83.97	84.17	200,330
09 May 16	84.10000 +0.50	84.51	82.60	83.54	348,063
06 May 16	83.60000 +0.79	83.81	82.23	82.69	360,573
05 May 16	82.81000 -0.27	83.89	82.76	83.37	504,857
04 May 16	83.08000 +1.63	84.13	80.44	80.49	678,763
03 May 16	81.45000 -0.90	82.70	80.68	81.57	465,549
02 May 16	82.35000 +1.32	82.39	81.05	81.05	365,162
29 Apr 16	81.03000 -0.91	81.86	80.66	81.84	292,411
28 Apr 16	81.94000 -0.19	82.99	81.71	82.02	370,272
27 Apr 16	82.13000 -0.10	82.82	81.30	82.09	342,776
26 Apr 16	82.23000 +0.34	82.61	81.33	81.90	261,434
25 Apr 16	81.89000 +0.01	82.35	80.98	81.78	367,791
22 Apr 16	81.88000 -0.22	82.48	81.26	82.05	302,658
21 Apr 16	82.10000 -0.99	83.15	82.08	83.15	348,733
20 Apr 16	83.09000 -0.24	83.70	82.57	83.13	255,942
19 Apr 16	83.33000 +0.86	83.52	82.30	83.16	356,658
18 Apr 16	82.47000 +0.06	82.65	81.91	81.91	361,415
15 Apr 16	82.41000 +0.16	82.70	81.99	82.35	369,977
14 Apr 16	82.25000 -0.30	82.78	81.82	82.41	385,100
13 Apr 16	82.55000 +0.38	82.96	81.87	82.70	325,049
12 Apr 16	82.17000 -0.49	82.92	81.50	82.92	382,768
11 Apr 16	82.66000 -0.83	84.61	82.60	84.10	314,028
08 Apr 16	83.49000 -0.25	84.50	83.35	84.14	251,833
07 Apr 16	83.74000 -0.67	83.96	83.04	83.88	543,233
06 Apr 16	84.41000 +0.91	84.52	83.31	83.33	481,240
05 Apr 16	83.50000 -0.60	84.07	83.29	83.50	340,729
04 Apr 16	84.10000 -1.03	85.20	83.98	85.08	322,048
01 Apr 16	85.13000 +0.56	85.38	84.13	84.22	668,882
31 Mar 16	84.57000 -1.39	86.14	84.43	85.71	901,119
30 Mar 16	85.96000 +1.50	86.23	84.62	84.62	498,118
29 Mar 16	84.46000 +1.44	84.56	82.58	82.66	344,360
28 Mar 16	83.02000 +0.03	83.40	82.72	82.90	256,886
24 Mar 16	82.99000 +0.02	83.11	82.42	82.58	208,799
23 Mar 16	82.97000 +0.05	83.34	82.56	82.94	315,913
22 Mar 16	82.92000 +0.15	83.19	82.30	82.55	282,617
21 Mar 16	82.77000 -0.06	83.22	82.30	82.69	231,264
18 Mar 16	82.83000 -0.03	82.99	81.82	82.48	641,556
17 Mar 16	82.86000 +0.79	83.26	81.84	81.84	340,860
16 Mar 16	82.07000 +0.87	82.23	80.85	80.96	272,835
15 Mar 16	81.20000 -0.03	82.09	80.87	80.87	427,626
14 Mar 16	81.23000 -0.15	81.40	80.66	80.95	817,908
11 Mar 16	81.38000 +0.29	82.10	80.94	81.14	298,114
10 Mar 16	81.09000 +0.07	82.14	80.71	81.20	909,676
09 Mar 16	81.02000 +0.03	81.59	80.83	81.31	545,939
08 Mar 16	80.99000 -0.95	81.82	80.90	81.43	385,624
07 Mar 16	81.94000 -0.26	82.17	81.39	81.79	344,380
04 Mar 16	82.20000 +0.08	82.43	81.01	82.08	406,798
03 Mar 16	82.12000 +0.02	82.30	81.49	81.92	472,043
02 Mar 16	82.10000 -0.65	82.83	81.28	82.82	459,528
01 Mar 16	82.75000 +0.51	83.04	81.83	82.63	689,948
29 Feb 16	82.24000 -1.00	83.75	82.14	83.17	577,876
26 Feb 16	83.24000 -1.17	85.03	82.80	84.75	904,968
25 Feb 16	84.41000 +0.50	84.42	83.30	83.99	276,251
24 Feb 16	83.91000 +0.34	84.15	82.38	83.18	350,787
23 Feb 16	83.57000 -0.73	84.66	83.54	84.13	764,361
22 Feb 16	84.30000 +1.29	84.70	83.62	83.68	658,824
19 Feb 16	83.01000 +0.90	83.29	81.79	82.01	389,004
18 Feb 16	82.11000 +2.09	82.13	80.04	80.45	639,139
17 Feb 16	80.02000 -0.95	81.70	79.58	81.23	490,524
16 Feb 16	80.97000 +1.68	81.32	80.54	80.54	824,106
12 Feb 16	79.29000 +2.28	79.44	77.05	77.50	652,598
11 Feb 16	77.01000 -0.29	77.45	75.87	76.06	357,867
10 Feb 16	77.30000 +0.70	78.25	76.55	77.04	436,520
09 Feb 16	76.60000 +0.03	77.11	75.00	75.61	619,344
08 Feb 16	76.57000 -2.04	78.18	76.09	77.98	675,364
05 Feb 16	78.61000 -1.14	79.89	78.02	79.75	671,983
04 Feb 16	79.75000 -0.13	79.80	76.07	79.44	598,058
03 Feb 16	79.88000 -0.83	82.89	78.62	80.79	996,771
02 Feb 16	80.71000 -0.63	81.54	80.32	80.88	608,829
01 Feb 16	81.34000 +0.16	82.16	80.85	81.22	530,304
29 Jan 16	81.18000 +3.03	81.28	78.39	78.57	777,916
28 Jan 16	78.15000 +0.23	78.96	77.53	78.88	436,446
27 Jan 16	77.92000 -0.06	78.80	75.00	77.87	540,177
26 Jan 16	77.98000 +0.60	78.11	76.03	77.51	430,991
25 Jan 16	77.38000 -0.94	78.29	77.17	77.88	534,360
22 Jan 16	78.32000 +1.77	78.74	76.99	77.51	869,703
21 Jan 16	76.55000 +1.41	77.00	74.92	75.28	895,571
20 Jan 16	75.14000 -0.48	75.56	73.19	74.68	638,599
19 Jan 16	75.62000 +1.09	76.03	74.56	75.37	516,955
15 Jan 16	74.53000 -2.59	77.88	74.03	75.64	715,654
14 Jan 16	77.12000 +1.34	77.45	75.56	75.94	685,665
13 Jan 16	75.78000 -2.12	78.05	75.64	78.05	842,024
12 Jan 16	77.90000 +1.17	78.08	76.80	77.12	599,953
11 Jan 16	76.73000 +0.28	77.18	76.35	76.94	738,702
08 Jan 16	76.45000 -0.43	77.28	76.34	77.07	702,156
07 Jan 16	76.88000 -0.83	77.26	76.00	76.58	512,834
06 Jan 16	77.71000 +0.06	78.01	76.82	76.92	512,126
05 Jan 16	77.65000 +1.12	77.83	76.46	76.57	376,254
04 Jan 16	76.53000 -1.53	76.83	76.08	76.82	501,902
31 Dec 15	78.06000 -0.93	79.09	78.03	78.77	498,515
30 Dec 15	78.99000 -0.26	79.64	78.93	79.32	221,371
29 Dec 15	79.25000 +0.83	79.44	78.47	78.62	441,434
28 Dec 15	78.42000 +0.28	78.44	77.69	77.81	548,036
24 Dec 15	78.14000 +0.22	78.37	77.65	78.07	199,933
23 Dec 15	77.92000 +0.16	78.48	77.69	78.18	487,536
22 Dec 15	77.76000 +0.25	77.84	76.79	77.66	314,524
21 Dec 15	77.51000 -0.02	78.15	76.88	77.86	267,255
18 Dec 15	77.53000 +0.31	77.84	76.69	77.22	1,237,627
17 Dec 15	77.22000 -0.52	78.03	76.77	77.69	323,087
16 Dec 15	77.74000 -0.39	78.85	77.33	78.45	754,169
15 Dec 15	78.13000 +0.30	78.40	77.62	78.25	852,824
14 Dec 15	77.83000 +0.43	78.04	76.94	77.48	490,032
11 Dec 15	77.40000 -0.53	77.77	76.99	77.14	536,349
10 Dec 15	77.93000 +0.25	78.30	77.50	77.74	387,907
09 Dec 15	77.68000 -0.54	78.22	76.88	77.75	503,468
08 Dec 15	78.22000 -0.65	78.56	77.79	78.29	645,487
07 Dec 15	78.87000 -0.13	79.28	78.23	78.99	537,151
04 Dec 15	79.00000 +0.06	79.72	78.63	78.92	424,229
03 Dec 15	78.94000 -0.20	79.23	78.33	79.15	545,600
02 Dec 15	79.14000 -0.44	79.92	78.87	79.49	319,833
01 Dec 15	79.58000 +0.20	79.91	79.20	79.63	349,873
30 Nov 15	79.38000 +0.60	79.51	78.60	78.99	503,987
27 Nov 15	78.78000 +0.08	78.81	78.26	78.58	142,410
25 Nov 15	78.70000 +0.06	79.29	78.50	78.62	191,927
24 Nov 15	78.64000 -0.20	78.97	78.04	78.35	688,391
23 Nov 15	78.84000 -0.33	79.85	78.79	79.26	348,521
20 Nov 15	79.17000 +0.07	79.62	79.01	79.41	276,834
19 Nov 15	79.10000 -0.47	79.82	78.65	79.47	355,650
18 Nov 15	79.57000 +0.80	79.63	78.47	78.96	216,583
17 Nov 15	78.77000 +0.20	79.50	78.25	78.39	232,527
16 Nov 15	78.57000 +1.68	78.61	76.87	76.87	523,406
13 Nov 15	76.89000 -0.42	77.98	76.52	77.03	332,632
12 Nov 15	77.31000 -0.69	78.19	77.13	77.57	250,448
11 Nov 15	78.00000 -0.39	78.99	77.94	78.69	678,186
10 Nov 15	78.39000 -0.11	78.69	78.01	78.33	527,054
09 Nov 15	78.50000 +0.63	78.77	77.57	77.91	436,056
06 Nov 15	77.87000 +0.68	77.93	76.76	77.41	417,178
05 Nov 15	77.19000 -0.40	78.69	76.74	77.55	389,616
04 Nov 15	77.59000 +0.46	78.00	77.07	77.18	487,319
03 Nov 15	77.13000 -0.42	77.73	77.07	77.12	293,112
02 Nov 15	77.55000 +0.21	77.93	76.67	77.30	281,401
30 Oct 15	77.34000 -0.37	78.28	77.34	77.92	294,317
29 Oct 15	77.71000 +0.25	77.78	76.93	77.10	257,911
28 Oct 15	77.46000 +2.05	77.46	75.47	75.52	291,393
27 Oct 15	75.41000 -0.92	76.44	75.26	75.97	374,176
26 Oct 15	76.33000 +0.23	76.55	75.76	76.00	259,653
23 Oct 15	76.10000 +0.88	76.13	74.94	75.52	211,624
22 Oct 15	75.22000 +1.85	75.71	73.80	73.85	446,569
21 Oct 15	73.37000 -0.63	74.29	73.31	74.10	129,865
20 Oct 15	74.00000 -0.09	74.22	73.88	74.00	285,130
19 Oct 15	74.09000 +0.55	74.21	73.26	73.35	386,946
16 Oct 15	73.54000 +0.14	73.64	73.09	73.28	200,437
15 Oct 15	73.40000 +0.37	73.60	73.03	73.12	251,209
14 Oct 15	73.03000 -0.52	74.12	72.95	73.50	232,483
13 Oct 15	73.55000 -0.53	74.13	73.44	73.50	218,881
12 Oct 15	74.08000 +0.19	75.03	73.89	74.13	219,615
09 Oct 15	73.89000 +0.38	73.93	73.43	73.72	186,741
08 Oct 15	73.51000 +0.94	73.56	72.17	72.47	337,311
07 Oct 15	72.57000 +0.60	72.58	71.86	72.17	550,306
06 Oct 15	71.97000 -0.12	72.35	71.44	72.14	394,623
05 Oct 15	72.09000 +1.22	72.29	71.07	71.46	423,121
02 Oct 15	70.87000 +1.20	70.91	68.31	68.64	369,902
01 Oct 15	69.67000 +0.06	69.89	69.04	69.75	281,956
30 Sep 15	69.61000 +0.72	69.90	69.01	69.55	295,746
29 Sep 15	68.89000 +0.44	69.15	68.09	68.33	572,285
28 Sep 15	68.45000 -1.48	69.99	68.41	69.60	300,562
25 Sep 15	69.93000 +0.32	70.82	69.60	70.21	372,696
24 Sep 15	69.61000 -0.21	69.92	68.93	69.25	237,860
23 Sep 15	69.82000 +0.26	70.05	69.31	69.83	156,065
22 Sep 15	69.56000 -0.44	69.88	68.96	69.50	487,416
21 Sep 15	70.00000 +0.49	70.95	69.68	69.90	258,735
18 Sep 15	69.51000 -0.49	69.84	68.92	68.93	2,215,763
17 Sep 15	70.00000 -0.08	70.84	69.81	70.12	243,516
16 Sep 15	70.08000 +0.49	70.20	69.31	69.54	192,863
15 Sep 15	69.59000 +1.00	69.64	68.46	68.70	282,521
14 Sep 15	68.59000 -0.51	69.22	68.47	69.22	293,977
11 Sep 15	69.10000 +0.98	69.13	67.77	67.87	371,903
10 Sep 15	68.12000 +0.45	68.76	67.31	67.47	360,314
09 Sep 15	67.67000 -0.68	69.07	67.59	68.90	465,411
08 Sep 15	68.35000 +1.91	68.40	66.64	67.46	345,925
04 Sep 15	66.44000 -1.03	67.14	66.00	66.80	210,954
03 Sep 15	67.47000 +0.57	67.69	67.08	67.12	476,769
02 Sep 15	66.90000 +1.29	66.98	65.35	66.24	560,811
01 Sep 15	65.61000 -2.35	67.14	65.07	66.88	779,095
31 Aug 15	67.96000 -0.82	68.53	67.74	68.50	337,942
28 Aug 15	68.78000 +0.96	68.83	67.40	67.40	336,568
27 Aug 15	67.82000 -0.89	69.50	67.30	69.25	681,296
26 Aug 15	68.71000 +2.83	69.15	66.00	67.83	1,155,611
25 Aug 15	65.88000 -0.07	67.76	65.83	67.76	458,356
24 Aug 15	65.95000 -2.32	67.63	63.84	65.50	663,267
21 Aug 15	68.27000 -1.87	70.00	68.25	69.68	431,784
20 Aug 15	70.14000 -1.08	71.37	70.13	70.97	228,574
19 Aug 15	71.22000 -0.37	71.56	70.81	71.41	138,593
18 Aug 15	71.59000 -0.04	71.75	71.39	71.48	110,541
17 Aug 15	71.63000 +0.41	71.65	70.52	71.02	284,116
14 Aug 15	71.22000 -0.09	71.47	70.80	71.03	251,143
13 Aug 15	71.31000 +0.48	71.57	70.38	70.58	210,823
12 Aug 15	70.83000 +0.60	70.99	69.07	70.10	339,915
11 Aug 15	70.23000 -0.88	71.01	69.97	70.42	294,887
10 Aug 15	71.11000 +0.87	71.36	70.39	70.75	267,333
07 Aug 15	70.24000 +0.52	70.48	69.64	69.67	300,897
06 Aug 15	69.72000 -0.73	70.81	69.50	70.40	342,326
05 Aug 15	70.45000 +0.48	70.78	70.15	70.22	184,937
04 Aug 15	69.97000 +0.26	70.36	69.79	69.82	235,795
03 Aug 15	69.71000 -0.15	69.90	69.18	69.90	245,591
31 Jul 15	69.86000 -0.23	70.42	69.73	70.41	351,237
30 Jul 15	70.09000 +0.14	70.50	67.81	69.73	394,121
29 Jul 15	69.95000 +0.85	70.03	68.97	68.97	248,321
28 Jul 15	69.10000 +0.34	69.26	68.50	68.91	286,948
27 Jul 15	68.76000 -0.66	69.22	68.51	68.97	231,364
24 Jul 15	69.42000 +0.04	69.87	69.06	69.61	407,828
23 Jul 15	69.38000 -0.32	70.00	69.20	69.70	365,335
22 Jul 15	69.70000 +0.79	69.81	68.94	69.06	398,046
21 Jul 15	68.91000 -0.14	69.27	68.41	69.27	354,647
20 Jul 15	69.05000 +0.63	69.23	68.61	68.74	360,906
17 Jul 15	68.42000 -0.51	69.37	68.25	69.15	366,331
16 Jul 15	68.93000 +0.90	68.97	68.10	68.29	536,677
15 Jul 15	68.03000 +0.38	68.22	67.45	67.62	300,008
14 Jul 15	67.65000 +0.50	67.77	67.42	67.50	280,400
13 Jul 15	67.15000 +0.29	67.43	66.97	67.41	384,940
10 Jul 15	66.86000 +0.89	66.92	66.11	66.55	329,544
09 Jul 15	65.97000 +0.25	66.34	65.82	66.09	465,366
08 Jul 15	65.72000 -0.22	65.79	65.04	65.35	548,485
07 Jul 15	65.94000 +0.14	66.02	65.06	65.59	331,681
06 Jul 15	65.80000 +0.16	65.90	64.51	64.99	650,712
02 Jul 15	65.64000 -0.04	66.04	65.14	65.84	287,863
01 Jul 15	65.68000 +0.98	65.77	64.76	64.76	341,791
30 Jun 15	64.70000 -0.66	65.89	64.57	65.78	661,389
29 Jun 15	65.36000 -0.69	66.02	65.01	65.65	735,376
26 Jun 15	66.05000 -0.04	66.53	65.73	65.98	892,274
25 Jun 15	66.09000 +0.26	66.37	65.80	65.85	271,369
24 Jun 15	65.83000 +0.12	65.95	65.38	65.44	274,318
23 Jun 15	65.71000 -0.31	66.25	65.47	66.19	349,443
22 Jun 15	66.02000 -0.12	66.45	65.69	66.45	355,794
19 Jun 15	66.14000 +0.00	67.05	65.89	66.42	427,665
18 Jun 15	66.14000 +0.89	66.15	65.02	65.36	225,887
17 Jun 15	65.25000 -0.46	65.96	65.24	65.70	223,797
16 Jun 15	65.71000 +0.66	66.15	64.86	64.97	393,218
15 Jun 15	65.05000 -0.48	65.31	64.51	65.31	181,804
12 Jun 15	65.53000 -0.40	65.96	65.33	65.69	261,635
11 Jun 15	65.93000 +0.71	65.97	65.26	65.35	251,405
10 Jun 15	65.22000 +0.43	65.72	64.78	64.88	339,316
09 Jun 15	64.79000 -0.25	65.18	64.52	65.18	248,198
08 Jun 15	65.04000 -0.34	65.96	64.89	65.42	228,440
05 Jun 15	65.38000 +0.40	65.40	64.43	64.98	195,228
04 Jun 15	64.98000 -0.76	65.87	64.94	65.47	276,827
03 Jun 15	65.74000 +0.64	65.95	64.79	65.23	302,079
02 Jun 15	65.10000 +0.00	65.34	64.36	64.83	247,216
01 Jun 15	65.10000 +0.02	65.67	64.40	65.33	366,346
29 May 15	65.08000 -0.01	65.29	64.37	65.11	369,968
28 May 15	65.09000 -0.06	65.35	64.76	65.07	167,108
27 May 15	65.15000 +0.95	65.19	63.92	64.20	364,970
26 May 15	64.20000 -0.90	65.23	64.12	64.57	480,103
22 May 15	65.10000 +0.11	65.46	64.77	64.99	360,697
21 May 15	64.99000 -0.38	65.50	64.79	65.20	449,749
20 May 15	65.37000 -0.25	66.01	65.35	65.58	192,636
19 May 15	65.62000 -0.07	66.24	65.07	65.81	273,489
18 May 15	65.69000 +0.66	65.80	64.74	65.03	346,318
15 May 15	65.03000 -0.58	65.94	64.82	65.45	408,164
14 May 15	65.61000 +0.60	65.67	64.88	65.18	315,462
13 May 15	65.01000 +0.01	65.79	64.90	65.28	271,013
12 May 15	65.00000 -0.15	65.28	64.16	64.88	331,342
11 May 15	65.15000 +0.07	65.46	64.59	64.84	412,651
08 May 15	65.08000 -0.92	66.56	64.44	65.80	772,750
07 May 15	66.00000 -1.09	66.27	60.10	61.65	1,307,597
06 May 15	67.09000 +0.81	67.20	66.11	66.27	312,215
05 May 15	66.28000 -0.92	67.51	66.14	67.05	383,072
04 May 15	67.20000 +0.24	67.58	66.98	66.98	259,937
01 May 15	66.96000 +0.45	67.41	66.22	66.73	155,644
30 Apr 15	66.51000 -0.95	67.58	66.36	67.08	334,582
29 Apr 15	67.46000 -0.49	68.26	67.26	67.56	272,464
28 Apr 15	67.95000 +0.70	68.01	66.94	67.09	226,494
27 Apr 15	67.25000 -0.20	67.74	66.97	67.49	255,176
24 Apr 15	67.45000 -0.69	68.07	67.20	68.07	356,781
23 Apr 15	68.14000 +0.11	68.38	67.74	67.95	237,423
22 Apr 15	68.03000 +0.33	68.10	67.42	67.69	185,773
21 Apr 15	67.70000 +0.60	67.85	67.13	67.26	402,248
20 Apr 15	67.10000 +0.41	67.59	66.88	67.24	223,642
17 Apr 15	66.69000 -0.64	67.12	66.17	67.11	216,803
16 Apr 15	67.33000 -0.29	67.63	67.08	67.46	275,325
15 Apr 15	67.62000 -0.79	68.88	67.62	68.66	369,868
14 Apr 15	68.41000 +0.26	68.45	67.65	68.03	363,833
13 Apr 15	68.15000 +0.12	68.51	67.80	68.00	348,681
10 Apr 15	68.03000 -0.39	68.73	67.77	68.62	366,614
09 Apr 15	68.42000 -0.65	69.19	67.89	68.85	511,550
08 Apr 15	69.07000 -0.26	69.51	68.58	69.46	491,011
07 Apr 15	69.33000 -0.76	70.18	69.18	70.06	291,901
06 Apr 15	70.09000 +0.40	70.23	69.34	69.37	429,239
02 Apr 15	69.69000 +0.08	70.25	69.41	69.64	356,131
01 Apr 15	69.61000 -0.28	70.01	68.68	70.01	314,090
31 Mar 15	69.89000 +0.22	69.91	69.49	69.58	647,372
30 Mar 15	69.67000 +0.99	70.10	68.85	68.96	253,549
27 Mar 15	68.68000 -0.16	68.95	68.30	68.94	216,097
26 Mar 15	68.84000 +0.37	69.08	67.79	68.06	281,881
25 Mar 15	68.47000 -0.91	69.57	68.38	69.34	642,611
24 Mar 15	69.38000 -0.63	69.81	68.95	69.81	479,204
23 Mar 15	70.01000 +0.04	70.01	69.52	69.87	386,612
20 Mar 15	69.97000 +0.62	70.18	69.34	69.67	677,527
19 Mar 15	69.35000 +0.49	69.51	68.31	68.87	295,775
18 Mar 15	68.86000 +1.18	69.04	67.18	67.45	381,456
17 Mar 15	67.68000 +0.01	67.80	67.28	67.46	330,168
16 Mar 15	67.67000 +1.06	67.70	66.79	66.98	314,190
13 Mar 15	66.61000 -0.92	67.50	66.33	67.50	297,241
12 Mar 15	67.53000 +1.06	67.70	66.59	66.84	272,396
11 Mar 15	66.47000 +0.50	66.52	65.85	66.22	357,331
10 Mar 15	65.97000 -0.87	66.38	65.79	66.12	342,893
09 Mar 15	66.84000 +0.46	67.68	66.15	66.58	258,025
06 Mar 15	66.38000 -0.63	66.96	66.11	66.60	207,886
05 Mar 15	67.01000 +0.80	67.07	65.94	66.47	253,377
04 Mar 15	66.21000 -0.37	66.77	66.07	66.46	324,478
03 Mar 15	66.58000 -0.47	67.05	66.52	67.01	390,765
02 Mar 15	67.05000 +1.55	67.39	65.75	67.39	546,921
27 Feb 15	65.50000 -0.93	66.31	65.44	66.18	256,972
26 Feb 15	66.43000 -0.42	67.21	66.31	67.01	230,851
25 Feb 15	66.85000 -0.38	67.43	66.60	67.26	211,822
24 Feb 15	67.23000 +0.41	67.30	66.58	66.96	227,189
23 Feb 15	66.82000 -0.44	67.30	66.67	67.30	221,299
20 Feb 15	67.26000 +0.56	67.40	66.06	66.65	273,309
19 Feb 15	66.70000 -0.09	67.25	66.45	67.25	227,585
18 Feb 15	66.79000 +0.66	66.83	65.69	65.84	330,902
17 Feb 15	66.13000 +0.35	66.72	65.58	66.65	392,666
13 Feb 15	65.78000 +0.52	65.89	64.94	65.22	206,765
12 Feb 15	65.26000 +0.72	65.26	64.56	65.13	285,966
11 Feb 15	64.54000 +0.23	64.76	63.78	64.42	212,541
10 Feb 15	64.31000 +1.11	64.40	63.29	63.56	498,535
09 Feb 15	63.20000 -0.38	63.60	62.94	63.45	277,003
06 Feb 15	63.58000 -0.57	64.52	63.33	64.19	413,740
05 Feb 15	64.15000 +1.71	64.23	62.16	62.45	498,140
04 Feb 15	62.44000 -0.68	65.00	61.36	63.90	713,572
03 Feb 15	63.12000 +1.17	63.17	61.81	62.52	510,137
02 Feb 15	61.95000 +0.58	62.23	60.60	61.77	638,373
30 Jan 15	61.37000 -1.28	62.67	61.26	62.41	488,870
29 Jan 15	62.65000 +0.03	62.84	62.03	62.84	448,564
28 Jan 15	62.62000 -0.57	64.05	62.55	63.77	282,593
27 Jan 15	63.19000 -0.82	63.72	62.91	63.49	324,052
26 Jan 15	64.01000 -0.13	64.34	63.65	64.29	452,083
23 Jan 15	64.14000 -0.61	65.07	64.08	64.71	328,906
22 Jan 15	64.75000 +1.55	64.76	62.84	63.58	423,264
21 Jan 15	63.20000 +0.11	63.29	62.41	62.92	287,907
20 Jan 15	63.09000 -0.44	63.69	62.16	62.50	427,232
16 Jan 15	63.53000 +1.01	63.65	62.13	62.36	185,575
15 Jan 15	62.52000 -0.66	63.79	62.16	63.22	193,322
14 Jan 15	63.18000 -0.33	63.35	62.43	62.74	166,952
13 Jan 15	63.51000 +0.51	64.40	62.83	63.60	281,066
12 Jan 15	63.00000 +0.46	63.10	62.06	62.68	236,304
09 Jan 15	62.54000 -0.69	63.22	62.37	63.18	153,616
08 Jan 15	63.23000 +1.28	63.38	62.19	62.58	227,499
07 Jan 15	61.95000 +0.54	62.25	61.30	61.78	378,484
06 Jan 15	61.41000 -0.22	61.85	60.91	61.60	264,200
05 Jan 15	61.63000 -0.58	61.98	61.20	61.91	202,904
02 Jan 15	62.21000 +0.07	62.85	61.72	62.64	200,771
31 Dec 14	62.14000 -0.84	63.35	62.09	63.26	172,861
30 Dec 14	62.98000 -0.69	63.76	62.85	63.67	208,650
29 Dec 14	63.67000 +0.28	63.81	63.07	63.15	185,295
26 Dec 14	63.39000 -0.11	63.85	63.11	63.85	113,637
24 Dec 14	63.50000 -0.07	63.70	63.25	63.48	114,763
23 Dec 14	63.57000 +0.20	63.75	63.14	63.50	208,148
22 Dec 14	63.37000 +0.13	63.53	62.99	63.22	215,298
19 Dec 14	63.24000 -0.15	63.66	62.82	63.43	724,985
18 Dec 14	63.39000 +1.14	63.40	62.56	63.06	241,150
17 Dec 14	62.25000 +0.86	62.29	60.75	61.65	351,450
16 Dec 14	61.39000 -0.36	62.08	59.99	59.99	390,394
15 Dec 14	61.75000 +0.24	62.08	61.21	61.72	434,777
12 Dec 14	61.51000 -0.38	61.79	61.30	61.54	468,184
11 Dec 14	61.89000 +0.29	62.42	61.53	61.96	270,112
10 Dec 14	61.60000 -0.48	62.20	61.34	61.98	598,482
09 Dec 14	62.08000 +0.09	62.18	61.10	61.15	307,997
08 Dec 14	61.99000 -0.05	62.43	61.47	61.82	312,885
05 Dec 14	62.04000 -0.09	62.18	61.86	62.16	281,172
04 Dec 14	62.13000 +0.23	62.18	61.72	61.86	453,732
03 Dec 14	61.90000 +0.33	62.03	61.07	61.64	386,793
02 Dec 14	61.57000 -0.04	62.00	61.18	61.57	352,212
01 Dec 14	61.61000 +0.15	62.46	61.01	61.07	508,365
28 Nov 14	61.46000 -0.24	62.00	61.37	61.72	128,130
26 Nov 14	61.70000 +0.13	61.79	61.15	61.71	246,242
25 Nov 14	61.57000 -0.05	61.90	61.19	61.84	241,113
24 Nov 14	61.62000 +0.49	61.75	60.97	61.53	270,370
21 Nov 14	61.13000 +0.23	61.45	60.78	61.45	217,345
20 Nov 14	60.90000 +0.28	61.07	60.22	60.22	221,494
19 Nov 14	60.62500 -0.04	60.78	59.99	60.78	338,005
18 Nov 14	60.67000 +0.37	61.06	60.42	60.54	341,958
17 Nov 14	60.30000 +0.04	60.79	60.16	60.34	286,544
14 Nov 14	60.26000 -0.24	61.24	60.22	60.65	300,291
13 Nov 14	60.50000 -0.33	61.08	60.34	60.95	296,429
12 Nov 14	60.83000 -0.01	60.97	60.43	60.67	325,055
11 Nov 14	60.84000 -0.05	60.98	60.37	60.98	209,583
10 Nov 14	60.89000 +0.59	60.94	60.24	60.44	213,252
07 Nov 14	60.30000 -0.79	61.09	60.15	61.09	362,907
06 Nov 14	61.09000 -0.03	61.39	60.72	61.00	281,668
05 Nov 14	61.12000 +1.04	62.00	59.63	60.54	356,662
04 Nov 14	60.08000 +0.08	60.24	59.50	60.07	523,411
03 Nov 14	60.00000 +0.18	60.25	59.72	60.14	465,276
31 Oct 14	59.82000 +0.49	60.05	59.22	60.00	334,398
30 Oct 14	59.33000 +0.57	59.37	58.54	58.75	228,890
29 Oct 14	58.76000 -0.14	59.33	58.21	58.84	301,799
28 Oct 14	58.90000 +1.34	58.93	57.60	58.01	255,179
27 Oct 14	57.56000 -0.03	57.70	57.01	57.59	264,219
24 Oct 14	57.59000 +0.49	57.75	56.54	57.30	254,544
23 Oct 14	57.10000 +0.64	57.40	56.90	56.99	352,484
22 Oct 14	56.46000 +0.23	56.99	56.03	56.44	461,849
21 Oct 14	56.23000 +1.42	56.52	54.06	55.10	428,241
20 Oct 14	54.80500 +0.15	54.82	54.03	54.45	230,405
17 Oct 14	54.65000 +0.34	54.88	54.39	54.85	266,799
16 Oct 14	54.31000 +0.30	54.48	53.16	53.20	718,780
15 Oct 14	54.01000 +1.22	54.08	51.86	52.01	742,660
14 Oct 14	52.79000 +0.02	53.92	52.51	53.00	422,301
13 Oct 14	52.77000 -0.77	53.81	52.68	53.44	403,302
10 Oct 14	53.54000 -1.18	54.99	53.52	54.56	370,388
09 Oct 14	54.72000 -1.46	56.07	54.71	55.90	451,494
08 Oct 14	56.18000 +0.83	56.29	54.98	55.26	345,787
07 Oct 14	55.35000 -0.70	55.95	55.35	55.84	249,654
06 Oct 14	56.05000 -0.14	56.46	56.00	56.38	253,936
03 Oct 14	56.19000 +0.46	56.45	55.92	56.01	274,795
02 Oct 14	55.73000 +0.32	55.89	55.13	55.35	348,498
01 Oct 14	55.41000 -0.25	55.82	55.10	55.64	524,507
30 Sep 14	55.66000 -0.38	56.07	55.56	55.98	298,718
29 Sep 14	56.04000 +0.53	56.07	54.78	54.91	360,443
26 Sep 14	55.50500 +0.03	55.58	55.23	55.54	278,003
25 Sep 14	55.48000 -1.30	56.83	55.46	56.53	280,158
24 Sep 14	56.78000 +0.66	56.90	55.84	56.01	226,782
23 Sep 14	56.12000 -0.47	56.76	56.07	56.34	220,100
22 Sep 14	56.59000 -0.94	57.42	56.59	57.42	220,400
19 Sep 14	57.53000 -0.28	58.10	57.21	57.82	791,900
18 Sep 14	57.81000 +0.24	57.83	57.52	57.66	162,800
17 Sep 14	57.57000 -0.25	57.85	57.34	57.74	167,600
16 Sep 14	57.82000 +0.27	57.96	57.16	57.44	300,300
15 Sep 14	57.55000 -0.39	58.24	57.47	58.01	268,600
12 Sep 14	57.94000 -0.26	58.20	57.60	58.20	335,200
11 Sep 14	58.20000 -0.14	58.30	58.00	58.02	314,200
10 Sep 14	58.34000 +0.47	58.40	57.70	57.93	225,100
09 Sep 14	57.87000 -0.11	58.11	57.47	57.82	400,500
08 Sep 14	57.98000 -0.06	58.08	57.52	57.80	472,300
05 Sep 14	58.04000 +0.00	58.33	57.76	58.11	357,900
04 Sep 14	58.04000 -0.03	58.54	57.89	58.00	397,700
03 Sep 14	58.07000 -0.06	58.21	57.75	58.01	355,500
02 Sep 14	58.13000 +0.32	58.44	57.66	57.76	482,300
29 Aug 14	57.81000 +0.07	58.13	57.65	57.72	270,000
28 Aug 14	57.74000 -0.09	58.17	57.38	57.49	354,700
27 Aug 14	57.83000 -0.08	58.04	57.31	57.79	386,300
26 Aug 14	57.91000 +0.15	58.10	57.27	57.69	289,500
25 Aug 14	57.76000 +0.53	57.81	57.17	57.46	403,100
22 Aug 14	57.23000 -0.36	57.73	57.01	57.48	278,100
21 Aug 14	57.59000 +0.25	57.73	57.31	57.31	414,400
20 Aug 14	57.34000 -0.20	57.55	57.18	57.28	412,700
19 Aug 14	57.54000 +0.16	57.65	57.36	57.36	289,400
18 Aug 14	57.38000 +0.94	57.51	56.47	56.64	370,100
15 Aug 14	56.44000 -0.44	57.36	56.05	57.17	613,800
14 Aug 14	56.88000 -0.73	57.51	56.64	57.51	596,600
13 Aug 14	57.61000 -0.06	58.30	55.40	55.92	988,800
12 Aug 14	57.67000 -0.12	58.08	57.34	57.52	449,700
11 Aug 14	57.78500 +0.04	58.19	57.31	57.99	592,900
08 Aug 14	57.74000 +0.72	57.89	56.54	57.04	239,800
07 Aug 14	57.02000 -1.14	58.42	56.84	58.41	740,600
06 Aug 14	58.16000 -0.11	58.37	57.79	58.00	239,900
05 Aug 14	58.27000 -0.65	59.18	58.15	58.59	277,400
04 Aug 14	58.92000 +0.56	59.01	58.03	58.38	389,300
01 Aug 14	58.36000 +0.01	58.60	57.93	58.11	408,600
31 Jul 14	58.35000 -1.37	59.31	58.32	59.20	260,400
30 Jul 14	59.72000 +0.61	59.74	59.14	59.24	214,800
29 Jul 14	59.11000 -0.48	59.79	59.10	59.60	265,000
28 Jul 14	59.59000 -0.13	59.81	59.09	59.75	190,500
25 Jul 14	59.72000 -0.56	60.16	59.49	59.94	211,200
24 Jul 14	60.28000 +0.15	60.84	60.04	60.04	222,200
23 Jul 14	60.13000 +0.00	60.33	59.67	60.27	103,600
22 Jul 14	60.13000 +0.43	60.20	59.54	59.80	222,800
21 Jul 14	59.70000 -0.38	59.99	59.58	59.91	226,700
18 Jul 14	60.08000 +0.78	60.16	59.31	59.41	207,700
17 Jul 14	59.30000 -0.12	59.86	59.12	59.37	306,900
16 Jul 14	59.42000 +0.00	59.89	58.97	59.65	413,600
15 Jul 14	59.42000 -0.28	59.97	59.09	59.58	311,700
14 Jul 14	59.70000 +0.05	60.08	59.66	60.07	258,000
11 Jul 14	59.65000 +0.46	59.67	58.79	59.04	180,500
10 Jul 14	59.19000 -0.47	59.38	58.23	58.81	352,900
09 Jul 14	59.66000 -0.37	60.20	59.45	60.09	537,700
08 Jul 14	60.02500 -0.22	60.29	59.82	60.08	426,700
07 Jul 14	60.24000 +0.02	60.39	59.67	60.00	424,000
03 Jul 14	60.22000 +0.45	60.36	59.77	60.01	106,600
02 Jul 14	59.77000 -0.21	60.55	59.35	60.09	567,500
01 Jul 14	59.98000 +0.55	60.60	59.71	59.72	487,400
30 Jun 14	59.43000 -0.03	59.67	58.99	59.55	317,200
27 Jun 14	59.46000 +0.60	59.51	58.70	58.71	447,400
26 Jun 14	58.86000 -0.26	59.23	58.60	59.02	402,700
25 Jun 14	59.12000 +0.13	59.37	58.61	59.03	263,300
24 Jun 14	58.99000 -0.52	59.74	58.99	59.52	495,700
23 Jun 14	59.51000 +0.51	59.59	58.62	59.00	417,700
20 Jun 14	59.00000 -0.24	59.56	58.89	59.22	1,418,700
19 Jun 14	59.24000 -0.23	59.67	59.07	59.67	365,900
18 Jun 14	59.47000 +0.00	59.62	58.91	59.43	335,100
17 Jun 14	59.47000 +0.51	60.01	58.84	59.00	386,700
16 Jun 14	58.96000 -0.10	59.46	58.82	59.14	422,900
13 Jun 14	59.06000 +0.36	59.34	58.65	58.85	180,300
12 Jun 14	58.70000 -0.40	59.08	58.55	58.97	229,800
11 Jun 14	59.10000 -0.08	59.31	58.77	59.09	240,500
10 Jun 14	59.18000 +0.08	59.25	58.91	59.02	234,500
09 Jun 14	59.10000 +0.65	59.21	58.44	58.44	307,700
06 Jun 14	58.45000 +0.15	58.83	57.87	58.34	269,400
05 Jun 14	58.30000 +0.39	58.65	57.55	58.13	301,900
04 Jun 14	57.91000 +0.13	58.00	57.59	57.67	210,200
03 Jun 14	57.78000 -0.44	58.11	57.53	58.01	303,200
02 Jun 14	58.22000 +0.23	58.33	57.43	58.10	213,900
30 May 14	57.99000 -0.33	58.44	57.93	58.27	367,200
29 May 14	58.32000 +0.40	58.45	57.81	57.98	206,700
28 May 14	57.92000 -0.02	58.08	57.44	57.95	198,300
27 May 14	57.94000 -0.01	58.20	57.66	58.00	239,700
23 May 14	57.95000 +0.31	58.00	57.55	57.75	215,100
22 May 14	57.64000 +0.28	57.79	57.09	57.51	284,100
21 May 14	57.36000 +0.40	57.55	57.01	57.17	255,900
20 May 14	56.96000 -0.52	57.82	56.80	57.54	398,000
19 May 14	57.48000 +0.72	57.67	56.61	56.81	278,600
16 May 14	56.76000 +0.25	56.79	56.09	56.72	304,200
15 May 14	56.51000 -0.56	56.65	55.70	56.60	362,300
14 May 14	57.07000 -0.88	58.17	57.06	57.74	286,600
13 May 14	57.95000 -0.32	58.52	57.93	58.40	217,000
12 May 14	58.27000 +0.96	58.42	57.47	57.60	226,000
09 May 14	57.31000 -0.13	57.42	56.66	57.42	216,900
08 May 14	57.44000 +0.12	58.06	57.10	57.15	602,300
07 May 14	57.32000 +0.20	57.44	56.47	57.12	545,000
06 May 14	57.12000 +0.60	57.34	56.10	56.47	514,000
05 May 14	56.52000 +0.17	56.62	55.58	55.95	380,600
02 May 14	56.35000 +0.81	56.70	55.25	55.69	367,700
01 May 14	55.54000 +0.38	56.00	54.52	55.34	259,000
30 Apr 14	55.16000 +0.77	55.22	53.96	54.11	345,000
29 Apr 14	54.39000 -0.12	55.47	54.15	54.85	333,000
28 Apr 14	54.51000 +0.24	54.98	53.79	54.48	236,500
25 Apr 14	54.27000 -0.48	54.89	54.16	54.45	272,800
24 Apr 14	54.75000 -0.01	55.33	54.58	55.11	198,700
23 Apr 14	54.76000 -0.19	55.06	54.54	54.80	267,300
22 Apr 14	54.95000 -0.09	55.27	54.87	55.13	201,100
21 Apr 14	55.04000 -0.16	55.46	54.89	55.14	174,900
17 Apr 14	55.20000 +0.17	55.47	54.72	54.94	184,700
16 Apr 14	55.03000 +0.83	55.21	54.44	54.44	321,800
15 Apr 14	54.20000 +0.89	54.27	52.90	53.36	258,800
14 Apr 14	53.31000 +0.08	54.09	53.09	53.46	393,500
11 Apr 14	53.23000 -0.74	54.31	52.87	53.78	398,000
10 Apr 14	53.97000 -1.69	55.72	53.96	55.67	290,700
09 Apr 14	55.66000 +0.46	55.69	55.05	55.34	147,000
08 Apr 14	55.20000 +0.62	55.38	54.46	54.60	240,000
07 Apr 14	54.58000 -0.91	55.82	54.51	55.29	378,500
04 Apr 14	55.49000 -0.78	56.84	55.33	56.59	351,700
03 Apr 14	56.27000 +0.15	56.44	55.76	55.94	403,200
02 Apr 14	56.12000 -0.45	56.88	55.73	56.56	222,900
01 Apr 14	56.57000 +0.81	56.62	55.64	55.74	316,300
31 Mar 14	55.76000 +0.71	55.99	55.20	55.34	210,100
28 Mar 14	55.05000 +0.01	55.61	54.88	55.19	179,900
27 Mar 14	55.04000 +0.28	55.13	54.16	54.71	314,700
26 Mar 14	54.76000 -0.77	55.92	54.75	55.85	241,300
25 Mar 14	55.53000 -0.25	56.57	55.38	56.02	213,500
24 Mar 14	55.78000 -0.69	56.74	55.44	56.69	249,100
21 Mar 14	56.47000 +0.08	56.68	56.07	56.50	1,064,100
20 Mar 14	56.39000 +0.00	56.55	56.04	56.27	254,400
19 Mar 14	56.39000 -0.75	57.25	56.20	57.14	203,700
18 Mar 14	57.14000 +0.26	57.26	56.91	56.93	348,800
17 Mar 14	56.88000 +0.43	57.12	56.52	56.67	310,300
14 Mar 14	56.45000 +0.04	56.78	55.92	56.36	394,500
13 Mar 14	56.41000 -1.07	57.77	56.25	57.72	353,100
12 Mar 14	57.48000 +0.23	57.72	56.93	57.16	310,900
11 Mar 14	57.25000 -0.57	58.02	57.15	57.99	457,700
10 Mar 14	57.82000 +0.33	57.85	57.42	57.58	472,500
07 Mar 14	57.49000 -0.13	58.13	57.41	57.80	307,600
06 Mar 14	57.62000 -0.33	58.38	57.54	58.19	420,400
05 Mar 14	57.95000 -0.34	58.44	57.84	58.44	428,200
04 Mar 14	58.29000 +0.65	58.83	57.65	58.65	391,800
03 Mar 14	57.64000 -0.49	58.03	57.14	57.83	242,600
28 Feb 14	58.13000 -0.69	58.94	57.72	58.83	386,800
27 Feb 14	58.82000 +0.39	58.90	58.20	58.31	183,400
26 Feb 14	58.43000 +0.00	58.72	58.20	58.67	232,400
25 Feb 14	58.43000 -0.17	58.84	58.28	58.70	356,800
24 Feb 14	58.60000 +0.24	58.99	57.89	58.38	388,800
21 Feb 14	58.36000 +0.21	58.56	57.97	58.25	377,700
20 Feb 14	58.15000 +0.19	58.32	57.72	58.19	367,100
19 Feb 14	57.96000 +0.03	58.28	57.52	57.79	433,800
18 Feb 14	57.93000 +0.32	58.48	57.31	58.02	299,200
14 Feb 14	57.61000 +0.01	57.75	57.02	57.63	257,800
13 Feb 14	57.60000 +0.23	57.65	56.93	57.20	356,300
12 Feb 14	57.37000 +0.45	57.45	56.93	56.96	444,300
11 Feb 14	56.92000 +0.53	57.13	56.02	56.60	485,800
10 Feb 14	56.39000 +0.19	56.78	55.11	56.22	520,700
07 Feb 14	56.20000 +1.20	56.42	55.33	55.33	440,900
06 Feb 14	55.00000 +0.44	55.18	54.19	54.74	494,100
05 Feb 14	54.56000 -0.11	56.22	53.59	54.35	403,700
04 Feb 14	54.67000 +0.98	54.69	53.55	54.03	680,300
03 Feb 14	53.69000 -2.09	56.02	53.55	55.86	715,600
31 Jan 14	55.78000 -0.92	56.29	55.51	55.99	364,500
30 Jan 14	56.70000 +1.02	56.84	55.76	56.27	312,700
29 Jan 14	55.68000 -0.94	56.76	55.54	56.12	307,900
28 Jan 14	56.62000 +0.84	56.66	55.92	55.98	325,500
27 Jan 14	55.78000 -1.71	58.13	55.78	57.60	604,700
24 Jan 14	57.49000 -1.73	58.99	57.48	58.99	347,000
23 Jan 14	59.22000 -0.16	59.28	58.69	59.28	414,200
22 Jan 14	59.38000 +0.60	59.40	58.87	58.93	308,100
21 Jan 14	58.78000 +0.42	58.99	58.35	58.84	374,900
17 Jan 14	58.36000 -0.68	59.12	58.30	58.88	323,100
16 Jan 14	59.04000 -0.10	59.49	58.96	59.14	291,400
15 Jan 14	59.14000 +0.05	59.37	58.96	59.25	219,800
14 Jan 14	59.09000 +0.62	59.11	58.31	58.59	197,600
13 Jan 14	58.47000 -1.32	59.76	58.33	59.67	313,400
10 Jan 14	59.79000 +0.02	60.34	59.37	59.83	192,200
09 Jan 14	59.77000 -0.02	60.30	59.55	59.99	286,900
08 Jan 14	59.79000 +0.61	59.84	58.73	59.03	306,200
07 Jan 14	59.18000 +0.28	59.33	58.85	59.09	268,600
06 Jan 14	58.90000 -0.08	59.34	58.71	59.17	296,100
03 Jan 14	58.98000 +0.82	59.00	57.55	58.30	263,900
02 Jan 14	58.16000 -1.05	59.21	57.89	58.85	306,800
31 Dec 13	59.21000 +0.30	59.37	58.87	58.92	186,400
30 Dec 13	58.91000 +0.32	58.92	58.33	58.60	246,200
27 Dec 13	58.59000 -0.04	58.85	58.39	58.85	170,700
26 Dec 13	58.63000 -0.20	58.95	58.42	58.89	181,000
24 Dec 13	58.83000 +0.43	58.86	58.41	58.51	125,000
23 Dec 13	58.40000 +0.01	58.69	58.14	58.14	316,700
20 Dec 13	58.39000 -0.18	58.74	58.08	58.74	781,600
19 Dec 13	58.57000 -0.25	59.00	58.23	58.60	391,300
18 Dec 13	58.82000 +0.05	59.06	57.84	58.79	399,500
17 Dec 13	58.77000 +0.63	58.81	57.59	58.04	520,100
16 Dec 13	58.14000 +0.97	58.24	57.37	57.45	384,500
13 Dec 13	57.17000 +0.54	57.19	56.65	56.89	272,000
12 Dec 13	56.63000 +0.03	56.90	56.27	56.68	517,000
11 Dec 13	56.60000 -0.71	57.61	56.47	57.45	279,200
10 Dec 13	57.31000 -0.38	57.76	57.18	57.54	214,400
09 Dec 13	57.69000 -0.03	58.26	57.22	57.86	190,100
06 Dec 13	57.72000 +0.77	57.79	57.05	57.22	193,100
05 Dec 13	56.95000 +0.12	57.08	56.55	56.88	202,800
04 Dec 13	56.83000 +0.06	56.98	56.22	56.70	206,500
03 Dec 13	56.77000 -0.08	56.96	56.46	56.61	160,800
02 Dec 13	56.85000 +0.08	57.41	56.38	56.81	220,800
29 Nov 13	56.77000 -0.20	57.11	56.51	57.00	93,900
27 Nov 13	56.97000 -0.16	57.08	56.50	57.08	150,300
26 Nov 13	57.13000 +0.39	57.25	56.29	56.86	247,300
25 Nov 13	56.74000 -0.11	57.51	56.50	56.90	222,600
22 Nov 13	56.85000 -0.11	57.19	56.58	56.96	179,000
21 Nov 13	56.96000 +0.18	57.12	56.51	56.78	180,200
20 Nov 13	56.78000 +0.04	57.28	56.53	56.75	253,300
19 Nov 13	56.74000 -0.08	57.25	56.49	56.75	264,800
18 Nov 13	56.82000 +0.11	57.00	56.55	56.82	248,400
15 Nov 13	56.71000 +0.39	56.72	56.02	56.27	152,100
14 Nov 13	56.32000 +0.13	56.58	56.05	56.26	123,300
13 Nov 13	56.19000 +0.30	56.20	55.13	55.58	199,300
12 Nov 13	55.89000 +0.22	55.97	55.23	55.68	127,700
11 Nov 13	55.67000 +0.18	55.95	55.22	55.60	229,200
08 Nov 13	55.49000 +0.68	55.54	54.72	54.73	203,000
07 Nov 13	54.81000 -0.45	55.86	54.80	55.32	383,300
06 Nov 13	55.26000 +1.02	55.59	54.14	54.80	326,400
05 Nov 13	54.24000 -0.57	54.64	53.81	54.33	204,400
04 Nov 13	54.81000 +0.33	56.95	54.23	56.95	173,100
01 Nov 13	54.48000 -0.13	54.81	54.10	54.80	130,800
31 Oct 13	54.61000 -0.12	55.09	54.51	54.63	188,600
30 Oct 13	54.73000 -0.52	55.37	54.60	55.23	241,000
29 Oct 13	55.25000 +0.29	55.42	54.74	55.06	234,500
28 Oct 13	54.96000 -0.19	55.15	54.81	55.05	192,200
25 Oct 13	55.15000 +0.05	55.30	54.93	55.22	134,700
24 Oct 13	55.10000 +0.50	55.21	54.58	54.85	253,100
23 Oct 13	54.60000 -0.31	55.08	54.32	54.71	233,700
22 Oct 13	54.91000 +0.14	55.24	54.44	54.99	286,500
21 Oct 13	54.77000 +0.37	54.89	54.13	54.46	313,700
18 Oct 13	54.40000 +0.28	54.44	54.05	54.13	885,900
17 Oct 13	54.12000 +0.49	54.19	53.56	53.56	245,300
16 Oct 13	53.63000 +0.81	53.79	52.89	53.03	280,500
15 Oct 13	52.82000 -0.79	53.32	52.79	53.32	239,200
14 Oct 13	53.61000 +0.45	53.68	52.66	52.85	184,200
11 Oct 13	53.16000 +0.23	53.17	52.50	52.95	223,300
10 Oct 13	52.93000 +2.00	52.93	51.51	51.51	457,300
09 Oct 13	50.93000 -0.18	51.44	50.82	51.38	375,400
08 Oct 13	51.11000 -0.44	51.72	51.07	51.56	364,200
07 Oct 13	51.55000 -0.82	52.35	51.55	52.05	290,700
04 Oct 13	52.37000 +0.57	52.43	51.63	51.81	309,500
03 Oct 13	51.80000 -0.12	52.01	51.27	52.00	407,900
02 Oct 13	51.92000 -0.14	51.93	51.42	51.88	294,300
01 Oct 13	52.06000 +0.40	52.51	49.08	50.93	898,700
30 Sep 13	51.66000 +0.21	51.81	50.81	51.13	504,100
27 Sep 13	51.45000 -0.21	51.59	51.03	51.59	272,500
26 Sep 13	51.66000 +0.67	51.68	50.79	51.13	474,200
25 Sep 13	50.99000 -0.25	51.63	50.90	51.16	330,300
24 Sep 13	51.24000 +0.03	51.61	50.76	51.42	251,000
23 Sep 13	51.21000 -0.47	51.71	51.07	51.65	230,900
20 Sep 13	51.68000 +0.09	52.00	51.47	51.75	680,500
19 Sep 13	51.59000 -0.05	51.95	51.38	51.68	189,600
18 Sep 13	51.64000 -0.23	51.93	51.24	51.86	266,300
17 Sep 13	51.87000 +0.43	51.92	51.29	51.56	190,800
16 Sep 13	51.44000 +0.30	52.25	51.22	51.77	198,700
13 Sep 13	51.14000 -0.03	51.35	50.88	51.13	178,300
12 Sep 13	51.17000 -0.36	51.79	51.07	51.67	195,200
11 Sep 13	51.53000 -0.03	51.81	51.32	51.47	193,800
10 Sep 13	51.56000 +0.29	51.78	51.31	51.64	239,800
09 Sep 13	51.27000 +0.37	51.41	50.86	51.15	172,000
06 Sep 13	50.90000 +0.23	51.07	50.42	50.97	389,200
05 Sep 13	50.67000 +0.44	50.84	50.23	50.37	280,500
04 Sep 13	50.23000 +0.52	50.32	49.58	49.87	309,500
03 Sep 13	49.71000 -0.19	50.85	49.24	50.57	612,100
30 Aug 13	49.90000 -0.31	50.43	49.78	50.43	278,000
29 Aug 13	50.21000 +0.39	50.53	49.76	49.76	188,700
28 Aug 13	49.82000 +0.28	49.99	49.50	49.61	187,800
27 Aug 13	49.54000 -0.96	50.38	49.47	50.04	179,100
26 Aug 13	50.50000 +0.12	50.84	50.35	50.44	204,800
23 Aug 13	50.38000 -0.05	50.59	50.23	50.58	154,200
22 Aug 13	50.43000 +0.51	50.94	49.91	50.03	172,300
21 Aug 13	49.92000 -0.44	50.37	49.86	50.23	229,800
20 Aug 13	50.36000 +0.07	50.70	50.11	50.42	233,600
19 Aug 13	50.29000 -0.18	50.65	50.15	50.37	203,300
16 Aug 13	50.47000 -0.24	50.80	50.39	50.73	243,500
15 Aug 13	50.71000 -0.96	51.32	50.44	51.03	324,400
14 Aug 13	51.67000 +0.90	52.42	51.00	52.40	393,300
13 Aug 13	50.77000 +0.14	50.93	50.17	50.93	281,200
12 Aug 13	50.63000 +0.80	50.81	49.39	49.61	261,300
09 Aug 13	49.83000 -0.28	50.48	49.80	50.14	306,100
08 Aug 13	50.11000 +0.32	50.35	49.79	49.95	233,500
07 Aug 13	49.79000 +0.14	50.06	49.61	49.64	226,100
06 Aug 13	49.65000 -0.19	49.95	49.44	49.44	147,700
05 Aug 13	49.84000 +0.25	49.85	49.45	49.49	140,300
02 Aug 13	49.59000 +0.11	49.59	48.98	49.40	179,700
01 Aug 13	49.48000 +1.18	49.71	48.67	48.83	543,300
31 Jul 13	48.30000 +0.03	48.62	48.23	48.55	276,500
30 Jul 13	48.27000 +0.27	48.51	48.21	48.25	193,600
29 Jul 13	48.00000 +0.21	48.13	47.25	47.81	326,900
26 Jul 13	47.79000 -0.21	47.93	47.55	47.81	360,800
25 Jul 13	48.00000 +0.10	48.10	47.61	47.75	324,600
24 Jul 13	47.90000 -0.38	48.67	47.85	48.56	179,400
23 Jul 13	48.28000 -0.23	48.73	48.18	48.60	204,900
22 Jul 13	48.51000 +0.01	48.74	48.41	48.69	304,600
19 Jul 13	48.50000 -0.22	48.80	48.44	48.62	301,900
18 Jul 13	48.72000 -0.26	49.30	48.64	49.17	256,900
17 Jul 13	48.98000 -0.10	49.34	48.83	49.34	304,300
16 Jul 13	49.08000 -0.41	49.68	48.94	49.63	498,600
15 Jul 13	49.49000 -0.17	49.80	49.41	49.69	243,700
12 Jul 13	49.66000 +0.06	49.78	49.37	49.69	248,100
11 Jul 13	49.60000 +0.38	49.83	49.15	49.69	253,400
10 Jul 13	49.22000 +0.41	49.27	48.57	48.84	276,100
09 Jul 13	48.81000 +0.17	49.11	48.59	49.02	251,400
08 Jul 13	48.64000 +0.62	48.71	47.90	48.09	335,900
05 Jul 13	48.02000 +0.78	48.02	47.37	47.43	342,300
03 Jul 13	47.24000 -0.24	47.52	47.14	47.20	204,400
02 Jul 13	47.48000 -0.40	48.04	47.30	47.94	308,500
01 Jul 13	47.88500 +0.75	48.15	47.42	47.42	223,900
28 Jun 13	47.13000 -0.49	47.58	46.96	47.40	672,500
27 Jun 13	47.62000 +0.70	47.80	47.12	47.15	168,100
26 Jun 13	46.92000 +0.13	47.30	45.57	47.30	148,432
25 Jun 13	46.79000 -0.02	47.22	46.34	47.01	327,700
24 Jun 13	46.81000 -0.51	47.14	46.51	46.83	223,500
21 Jun 13	47.32000 +0.35	47.44	46.83	47.03	663,800
20 Jun 13	46.97000 -0.60	47.50	46.86	47.07	417,200
19 Jun 13	47.57000 -0.49	48.12	47.54	48.12	270,600
18 Jun 13	48.06000 +0.56	48.24	47.43	47.43	319,800
17 Jun 13	47.50000 +0.26	47.72	47.35	47.56	270,000
14 Jun 13	47.24000 -0.26	47.53	47.14	47.37	194,300
13 Jun 13	47.50000 +0.63	47.60	46.74	46.77	317,700
12 Jun 13	46.87000 -0.16	47.48	46.79	47.37	261,300
11 Jun 13	47.03000 -0.17	47.45	46.27	46.63	375,400
10 Jun 13	47.20000 +0.31	47.20	46.67	47.07	292,300
07 Jun 13	46.89500 +0.88	46.97	45.87	46.13	356,700
06 Jun 13	46.02000 +0.33	46.11	45.19	45.53	387,200
05 Jun 13	45.69000 -0.58	46.25	45.68	46.21	262,800
04 Jun 13	46.27000 -0.38	46.91	46.11	46.75	362,700
03 Jun 13	46.65000 -0.28	47.24	46.26	46.98	376,700
31 May 13	46.93000 +0.05	47.45	46.51	46.72	492,800
30 May 13	46.88000 +0.41	46.90	46.46	46.54	265,700
29 May 13	46.47000 -0.42	46.70	46.07	46.49	266,400
28 May 13	46.89000 +0.41	47.22	46.54	46.94	231,600
24 May 13	46.48000 -0.24	46.61	46.00	46.18	206,500
23 May 13	46.72000 +0.16	47.03	45.89	46.36	405,500
22 May 13	46.56000 -0.77	47.47	46.11	47.32	320,200
21 May 13	47.33000 -0.06	47.65	47.27	47.40	172,000
20 May 13	47.39000 -0.30	47.65	47.29	47.53	255,400
17 May 13	47.69000 +0.43	47.70	47.25	47.35	164,400
16 May 13	47.26000 -0.60	47.95	47.19	47.81	247,700
15 May 13	47.86000 -0.12	48.14	47.59	47.92	323,800
14 May 13	47.98000 +0.74	48.04	47.14	47.14	227,000
13 May 13	47.24000 -0.18	47.52	47.20	47.48	224,500
10 May 13	47.42000 +0.10	47.55	47.21	47.21	211,100
09 May 13	47.32000 -0.29	47.81	47.25	47.72	318,600
08 May 13	47.61000 +0.25	47.63	47.10	47.39	471,500
07 May 13	47.36000 +0.99	47.37	46.25	46.25	383,000
06 May 13	46.37000 +0.37	46.63	46.25	46.55	454,600
03 May 13	46.00000 +0.30	46.47	45.63	46.26	448,800
02 May 13	45.70000 +0.30	45.80	44.75	44.75	359,900
01 May 13	45.40000 -1.00	46.02	44.22	46.02	410,800
30 Apr 13	46.40000 +1.27	46.42	44.90	45.01	562,100
29 Apr 13	45.13000 +0.27	45.33	44.70	44.94	252,800
26 Apr 13	44.86000 -0.22	45.11	44.67	44.90	124,400
25 Apr 13	45.08000 +0.27	45.28	44.78	44.98	232,500
24 Apr 13	44.81000 -0.06	44.99	44.61	44.88	196,300
23 Apr 13	44.87000 +0.70	44.89	44.21	44.47	236,800
22 Apr 13	44.17000 +0.16	44.36	43.67	44.11	168,500
19 Apr 13	44.01000 +0.12	44.19	43.43	43.94	284,900
18 Apr 13	43.89000 -0.55	44.86	43.79	44.60	277,900
17 Apr 13	44.44000 -0.23	44.58	43.83	44.47	429,100
16 Apr 13	44.67000 +0.57	44.68	44.04	44.47	233,000
15 Apr 13	44.10000 -1.22	45.26	44.09	45.11	266,900
12 Apr 13	45.31500 -0.48	45.84	45.15	45.70	166,200
11 Apr 13	45.79000 +0.36	45.79	45.31	45.31	240,100
10 Apr 13	45.43000 +0.96	45.44	44.47	44.47	294,000
09 Apr 13	44.47000 -0.17	44.69	44.35	44.61	228,200
08 Apr 13	44.64000 +0.24	44.65	44.20	44.50	301,900
05 Apr 13	44.40000 -0.60	44.61	44.27	44.54	374,500
04 Apr 13	45.00000 -0.15	45.25	44.93	45.10	364,700
03 Apr 13	45.15000 -0.73	46.03	45.13	46.00	384,700
02 Apr 13	45.88000 +0.04	46.12	45.68	45.90	293,500
01 Apr 13	45.84000 -0.37	46.28	45.62	46.05	233,400
28 Mar 13	46.21000 +0.46	46.31	45.60	45.63	373,100
27 Mar 13	45.75000 -0.03	45.77	45.22	45.56	225,300
26 Mar 13	45.78000 +0.41	45.82	45.31	45.49	181,400
25 Mar 13	45.37000 -0.27	45.96	45.29	45.66	229,200
22 Mar 13	45.64000 +0.37	45.67	45.21	45.22	259,600
21 Mar 13	45.27000 -0.51	45.64	45.19	45.64	353,500
20 Mar 13	45.78000 +0.50	45.86	45.24	45.53	257,800
19 Mar 13	45.28000 +0.20	45.48	44.93	45.07	282,200
18 Mar 13	45.08000 -0.23	45.40	44.75	44.75	384,100
15 Mar 13	45.31000 +0.37	45.34	44.71	44.95	1,050,200
14 Mar 13	44.94000 +0.15	45.07	44.80	45.03	276,000
13 Mar 13	44.79000 -0.05	45.02	44.71	44.96	331,300
12 Mar 13	44.84000 -0.16	45.06	44.55	45.02	266,900
11 Mar 13	45.00000 +0.00	45.13	44.72	44.97	318,100
08 Mar 13	45.00000 +0.24	45.02	44.60	44.92	441,900
07 Mar 13	44.76000 -0.17	44.99	44.44	44.87	264,900
06 Mar 13	44.93000 +0.06	45.23	44.60	45.00	404,400
05 Mar 13	44.87000 +0.63	45.09	44.31	44.31	363,600
04 Mar 13	44.24000 +0.31	44.25	43.82	43.89	467,400
01 Mar 13	43.93000 +0.21	44.06	43.13	43.58	531,400
28 Feb 13	43.72000 -0.15	44.07	43.71	43.81	430,900
27 Feb 13	43.87000 +0.26	44.04	43.35	43.51	289,400
26 Feb 13	43.61000 +0.34	43.71	43.17	43.33	346,600
25 Feb 13	43.27000 -0.40	43.99	43.26	43.78	304,700
22 Feb 13	43.67000 +0.16	43.72	43.39	43.60	266,600
21 Feb 13	43.51000 -0.11	43.63	43.28	43.63	393,900
20 Feb 13	43.62000 -0.22	44.18	43.59	43.79	351,900
19 Feb 13	43.84000 +0.38	43.85	43.27	43.60	552,000
15 Feb 13	43.46000 +0.10	43.63	43.31	43.35	405,400
14 Feb 13	43.36000 -0.10	43.44	43.18	43.29	262,100
13 Feb 13	43.46000 -0.01	43.54	43.02	43.41	342,000
12 Feb 13	43.47000 -0.10	43.72	43.15	43.50	376,700
11 Feb 13	43.57000 -0.25	44.14	43.32	43.89	483,900
08 Feb 13	43.82000 -0.25	44.13	43.64	44.00	447,400
07 Feb 13	44.07000 +0.01	44.11	43.49	44.05	630,400
06 Feb 13	44.06000 +1.94	44.32	42.20	42.20	1,642,500
05 Feb 13	42.12000 +0.44	42.31	41.73	41.82	546,400
04 Feb 13	41.68000 -0.06	42.16	41.35	41.65	399,700
01 Feb 13	41.74000 +0.26	42.02	41.63	41.71	344,500
31 Jan 13	41.48000 +0.13	41.60	41.16	41.27	584,000
30 Jan 13	41.35000 -0.06	41.67	41.24	41.44	263,300
29 Jan 13	41.41000 -0.13	41.76	41.25	41.58	393,800
28 Jan 13	41.54000 +0.03	41.75	41.44	41.51	293,500
25 Jan 13	41.51000 -0.18	41.90	41.34	41.74	278,900
24 Jan 13	41.69000 +0.01	42.02	41.58	41.64	327,700
23 Jan 13	41.68000 -0.19	42.12	41.51	41.87	242,400
22 Jan 13	41.87000 +0.45	41.87	41.27	41.54	462,700
18 Jan 13	41.42000 +0.21	41.50	41.11	41.29	165,000
17 Jan 13	41.21000 +0.08	41.54	41.08	41.27	178,300
16 Jan 13	41.13000 -0.02	41.22	40.99	41.16	205,000
15 Jan 13	41.15000 -0.11	41.19	40.71	40.71	431,900
14 Jan 13	41.26000 +0.21	41.27	40.73	40.91	195,300
11 Jan 13	41.05000 -0.10	41.25	40.71	41.04	352,300
10 Jan 13	41.15000 -0.12	41.73	40.84	41.40	315,000
09 Jan 13	41.27000 +0.39	41.58	40.86	40.95	320,400
08 Jan 13	40.88000 -0.19	41.12	40.76	40.97	304,600
07 Jan 13	41.07000 +0.07	41.20	40.60	40.77	344,300
04 Jan 13	41.00000 +0.09	41.09	40.84	41.09	331,300
03 Jan 13	40.91000 +0.06	41.24	40.80	40.90	325,200
02 Jan 13	40.85000 +1.59	40.85	39.60	39.60	550,500
31 Dec 12	39.26000 +0.03	39.41	38.80	39.11	555,000
28 Dec 12	39.23000 -0.14	39.55	39.00	39.09	257,700
27 Dec 12	39.37000 +0.28	39.47	38.76	39.03	305,100
26 Dec 12	39.09000 -0.74	39.78	39.06	39.78	172,900
24 Dec 12	39.83000 +0.26	39.83	39.14	39.40	110,200
21 Dec 12	39.57000 -0.19	39.83	39.00	39.04	1,217,900
20 Dec 12	39.76000 +0.09	39.78	39.49	39.64	397,100
19 Dec 12	39.67490 +0.02	39.99	39.60	39.76	419,300
18 Dec 12	39.65000 +0.31	39.79	39.12	39.22	288,700
17 Dec 12	39.34000 +0.89	39.34	38.42	38.59	292,500
14 Dec 12	38.45000 -0.26	38.83	38.43	38.63	151,200
13 Dec 12	38.71000 -0.29	39.35	38.62	39.11	207,300
12 Dec 12	39.00000 -0.17	39.46	38.89	39.33	187,300
11 Dec 12	39.17000 +0.19	39.43	38.95	39.14	410,600
10 Dec 12	38.98000 +0.12	39.04	38.82	38.96	289,000
07 Dec 12	38.86000 +0.04	38.99	38.56	38.85	194,600
06 Dec 12	38.82000 -0.08	39.02	38.77	38.81	332,700
05 Dec 12	38.90000 +0.04	39.04	38.52	38.81	259,100
04 Dec 12	38.86000 +0.11	38.98	38.62	38.70	342,900
03 Dec 12	38.75000 -0.12	39.00	38.59	38.93	283,400
30 Nov 12	38.87000 +0.33	38.90	38.44	38.62	483,500
29 Nov 12	38.54000 -0.07	38.88	38.33	38.71	242,800
28 Nov 12	38.61000 -0.02	38.64	38.13	38.49	229,300
27 Nov 12	38.63000 +0.06	38.88	38.53	38.56	341,100
26 Nov 12	38.57000 +0.11	38.65	38.31	38.45	303,500
23 Nov 12	38.46000 +0.07	38.77	38.34	38.59	128,800
21 Nov 12	38.39000 +0.01	38.56	38.25	38.52	318,000
20 Nov 12	38.38000 +0.09	38.39	38.00	38.19	279,300
19 Nov 12	38.29000 +0.56	38.30	37.88	38.04	320,900
16 Nov 12	37.73000 +0.21	37.83	37.19	37.48	406,100
15 Nov 12	37.52000 +0.08	37.59	37.12	37.49	421,000
14 Nov 12	37.44000 -0.72	38.20	37.34	38.09	257,500
13 Nov 12	38.16000 -0.21	38.60	38.10	38.24	241,400
12 Nov 12	38.37000 -0.57	39.05	38.33	39.00	163,200
09 Nov 12	38.94000 +0.20	38.99	38.55	38.73	362,000
08 Nov 12	38.74000 +0.12	39.09	38.42	38.49	475,500
07 Nov 12	38.62000 -0.64	38.97	38.46	38.88	375,600
06 Nov 12	39.26000 +0.69	39.40	38.63	38.77	427,200
05 Nov 12	38.57000 -0.40	39.10	38.47	38.87	341,700
02 Nov 12	38.97000 -0.56	39.99	38.97	39.76	457,000
01 Nov 12	39.53000 +1.53	40.71	38.32	38.40	936,700
31 Oct 12	38.00000 +0.08	38.03	37.35	37.88	251,800
26 Oct 12	37.92000 -0.08	38.07	37.72	38.07	224,200
25 Oct 12	38.00000 +0.04	38.45	37.88	38.17	119,500
24 Oct 12	37.96000 -0.31	38.36	37.69	38.33	249,600
23 Oct 12	38.27000 -0.08	38.38	37.84	38.03	143,100
22 Oct 12	38.35000 -0.12	38.59	38.23	38.49	147,300
19 Oct 12	38.47000 -0.22	38.79	38.40	38.69	201,300
18 Oct 12	38.69000 -0.29	39.06	38.35	38.97	170,500
17 Oct 12	38.98000 +0.11	39.09	38.72	38.90	243,900
16 Oct 12	38.87000 +0.58	38.90	38.34	38.34	223,700
15 Oct 12	38.29000 +0.43	38.31	37.85	37.86	167,000
12 Oct 12	37.86000 -0.15	38.23	37.86	38.09	193,000
11 Oct 12	38.01000 -0.14	38.44	38.00	38.25	170,100
10 Oct 12	38.15000 -0.08	38.50	38.05	38.25	268,700
09 Oct 12	38.23000 -0.36	38.61	38.21	38.50	439,100
08 Oct 12	38.59000 +0.20	38.63	38.10	38.25	239,000
05 Oct 12	38.39000 -0.13	38.81	38.35	38.55	151,600
04 Oct 12	38.52000 +0.15	38.53	38.10	38.19	206,500
03 Oct 12	38.37000 +0.27	38.51	37.92	38.10	243,400
02 Oct 12	38.10000 +0.23	38.13	37.72	37.90	364,000
01 Oct 12	37.87000 +0.02	37.96	37.23	37.85	644,100
28 Sep 12	37.85000 +0.10	38.09	37.67	37.88	263,600
27 Sep 12	37.75000 +0.36	37.88	37.40	37.48	148,900
26 Sep 12	37.39000 -0.16	37.71	37.29	37.48	386,300
25 Sep 12	37.55000 -0.17	37.92	37.39	37.74	440,200
24 Sep 12	37.72000 -0.07	37.90	37.50	37.61	191,700
21 Sep 12	37.79000 +0.16	37.92	37.57	37.60	462,800
20 Sep 12	37.63000 +0.06	37.75	37.19	37.36	241,100
19 Sep 12	37.57000 +0.08	37.71	37.33	37.37	219,800
18 Sep 12	37.49000 -0.01	37.65	37.32	37.34	311,700
17 Sep 12	37.50000 -0.19	37.74	37.23	37.47	314,800
14 Sep 12	37.69000 +0.13	37.88	37.43	37.56	227,200
13 Sep 12	37.56000 +0.10	37.71	37.25	37.25	303,500
12 Sep 12	37.46000 +0.02	37.65	37.43	37.45	227,200
11 Sep 12	37.44000 -0.17	37.66	37.40	37.57	184,000
10 Sep 12	37.61000 -0.21	38.06	37.57	37.87	187,500
07 Sep 12	37.82000 -0.28	38.22	37.79	38.10	236,600
06 Sep 12	38.10000 +0.60	38.17	37.54	37.54	370,900
05 Sep 12	37.50000 -0.12	37.72	37.24	37.43	294,600
04 Sep 12	37.62000 +0.66	37.66	36.91	36.91	317,700
31 Aug 12	36.96000 +0.19	37.14	36.56	36.96	343,100
30 Aug 12	36.77000 -0.31	37.10	36.73	36.90	231,400
29 Aug 12	37.08000 +0.00	37.30	36.98	37.15	225,200
28 Aug 12	37.08000 +0.08	37.29	36.77	36.94	365,900
27 Aug 12	37.00000 -0.03	37.45	36.91	37.11	376,500
24 Aug 12	37.03000 +0.04	37.19	36.76	36.76	253,900
23 Aug 12	36.99000 -0.14	37.15	36.86	37.15	178,200
22 Aug 12	37.13000 -0.16	37.31	36.95	37.14	302,400
21 Aug 12	37.29000 +0.48	37.30	36.77	36.86	302,600
20 Aug 12	36.81000 -0.26	37.12	36.69	36.94	260,800
17 Aug 12	37.07000 -0.03	37.29	36.97	36.97	267,600
16 Aug 12	37.09500 +0.14	37.39	36.57	36.83	426,000
15 Aug 12	36.96000 +1.06	38.07	36.42	36.67	679,100
14 Aug 12	35.90000 -0.01	36.19	35.77	36.01	267,700
13 Aug 12	35.91000 -0.04	35.94	35.59	35.85	238,500
10 Aug 12	35.95000 +0.38	36.07	35.44	35.47	260,200
09 Aug 12	35.57000 -0.10	35.69	35.41	35.58	195,600
08 Aug 12	35.67000 +0.43	35.91	35.38	35.45	330,200
07 Aug 12	35.24000 +0.17	35.48	35.17	35.17	154,700
06 Aug 12	35.07000 -0.01	35.40	35.06	35.06	174,700
03 Aug 12	35.08000 +0.76	35.13	34.60	34.90	147,800
02 Aug 12	34.32000 -0.08	34.54	34.01	34.20	143,100
01 Aug 12	34.40000 -0.33	35.07	34.28	34.95	171,200
31 Jul 12	34.73000 -0.12	34.99	34.55	34.70	201,000
30 Jul 12	34.85000 -0.43	35.49	34.70	35.25	263,600
27 Jul 12	35.28000 +0.48	35.39	34.70	34.89	384,700
26 Jul 12	34.80000 +0.29	35.16	34.40	34.94	318,200
25 Jul 12	34.51000 +0.05	34.68	34.22	34.44	236,700
24 Jul 12	34.46000 +0.00	34.68	34.15	34.68	296,700
23 Jul 12	34.46000 -0.29	34.63	33.92	34.37	214,100
20 Jul 12	34.75000 -0.30	34.99	34.56	34.93	138,500
19 Jul 12	35.05000 -0.15	35.32	34.92	35.21	166,800
18 Jul 12	35.20000 +0.30	35.24	34.79	34.79	237,400
17 Jul 12	34.90000 +0.02	35.27	34.74	34.89	282,400
16 Jul 12	34.88000 -0.38	35.33	34.77	35.31	297,500
13 Jul 12	35.26000 +0.59	35.32	34.74	34.82	288,500
12 Jul 12	34.67000 -0.04	34.82	34.40	34.59	315,200
11 Jul 12	34.71000 +0.09	34.78	34.41	34.72	234,000
10 Jul 12	34.62000 -0.20	35.18	34.51	35.02	345,900
09 Jul 12	34.82000 -0.15	34.92	34.65	34.88	248,100
06 Jul 12	34.97000 -0.46	35.34	34.88	35.23	285,100
05 Jul 12	35.43000 +0.15	35.49	35.05	35.22	387,200
03 Jul 12	35.28000 +0.30	35.28	34.84	34.92	149,700
02 Jul 12	34.98000 +0.46	34.99	34.35	34.69	417,100
29 Jun 12	34.52000 +0.83	34.64	33.79	34.28	370,500
28 Jun 12	33.69000 +0.27	33.71	33.11	33.30	512,900
27 Jun 12	33.42000 +0.51	33.42	32.91	32.93	360,000
26 Jun 12	32.91000 +0.02	33.04	32.65	33.02	408,100
25 Jun 12	32.89000 -0.23	33.10	32.66	32.86	593,600
22 Jun 12	33.12000 -0.01	33.41	32.96	33.41	9,523,900
21 Jun 12	33.13000 -0.86	34.14	33.09	34.09	694,500
20 Jun 12	33.99000 -0.05	34.10	33.80	34.00	570,200
19 Jun 12	34.04000 +0.05	34.35	34.00	34.21	565,000
18 Jun 12	33.99000 -0.09	34.23	33.77	33.83	870,500
15 Jun 12	34.08000 +0.31	34.28	33.67	33.75	1,066,900
14 Jun 12	33.77000 -0.15	34.05	33.55	33.91	716,600
13 Jun 12	33.92000 -0.28	34.30	33.87	34.23	620,100
12 Jun 12	34.20000 +0.19	34.27	33.86	34.24	619,200
11 Jun 12	34.01000 -0.12	34.52	33.97	34.52	667,500
08 Jun 12	34.13000 +0.18	34.20	33.84	33.91	472,200
07 Jun 12	33.95000 +0.42	34.11	33.66	33.97	667,000
06 Jun 12	33.53000 +0.80	33.54	32.81	33.00	304,900
05 Jun 12	32.73000 +0.07	32.82	32.42	32.64	477,400
04 Jun 12	32.66000 +0.18	32.95	32.45	32.63	404,600
01 Jun 12	32.48000 -0.53	32.84	32.40	32.48	492,700
31 May 12	33.01000 +0.01	33.09	32.72	33.09	450,000
30 May 12	33.00000 -0.32	33.16	32.86	32.89	276,300
29 May 12	33.32000 +0.19	33.65	33.00	33.50	257,200
25 May 12	33.13000 -0.17	33.49	32.95	33.38	262,700
24 May 12	33.30000 +0.19	33.31	32.89	33.22	285,400
23 May 12	33.11000 -0.02	33.21	32.78	32.89	533,000
22 May 12	33.13000 +0.07	33.29	32.96	33.11	311,000
21 May 12	33.06000 +0.52	33.08	32.17	32.66	500,000
18 May 12	32.54000 -0.15	32.98	32.42	32.55	455,000
17 May 12	32.69000 -0.42	33.15	32.66	33.06	421,700
16 May 12	33.11000 +0.00	33.29	32.94	33.29	220,900
15 May 12	33.11000 +0.11	33.29	32.89	32.93	269,000
14 May 12	33.00000 -0.24	33.30	32.69	32.89	285,800
11 May 12	33.24000 +0.00	33.47	32.97	33.08	261,600
10 May 12	33.24000 +0.17	33.40	32.95	33.38	250,000
09 May 12	33.07000 -0.16	33.28	32.80	32.98	297,000
08 May 12	33.23000 +0.43	33.28	32.68	32.68	457,000
07 May 12	32.80000 +0.11	32.97	32.42	32.59	271,000
04 May 12	32.69000 -0.49	32.98	32.40	32.93	486,200
03 May 12	33.18000 -0.46	33.93	33.15	33.65	303,900
02 May 12	33.64000 -0.50	34.59	33.27	33.70	291,700
01 May 12	34.14000 +0.18	34.76	33.86	33.86	338,000
30 Apr 12	33.96000 -0.38	34.44	33.92	34.34	252,000
27 Apr 12	34.34000 +0.18	34.46	33.91	34.37	319,700
26 Apr 12	34.16000 +0.36	34.45	33.65	33.81	235,800
25 Apr 12	33.80000 +0.64	34.01	33.39	33.66	330,500
24 Apr 12	33.16000 +0.00	33.49	33.09	33.20	250,900
23 Apr 12	33.16000 -0.22	33.25	32.73	33.05	373,000
20 Apr 12	33.38000 +0.28	33.94	33.32	33.90	444,400
19 Apr 12	33.10000 -0.46	33.75	32.91	33.44	260,900
18 Apr 12	33.56000 -0.07	33.73	33.42	33.63	315,000
17 Apr 12	33.63000 +0.66	33.76	33.05	33.09	283,600
16 Apr 12	32.97000 +0.03	33.23	32.73	33.04	208,700
13 Apr 12	32.94000 -0.58	33.38	32.94	33.33	248,000
12 Apr 12	33.52000 +0.19	33.65	33.19	33.33	238,300
11 Apr 12	33.33000 +0.47	33.39	32.90	33.16	322,000
10 Apr 12	32.86000 -0.37	33.22	32.62	33.13	580,300
09 Apr 12	33.23000 -0.60	33.53	33.16	33.29	690,700
05 Apr 12	33.83000 +0.05	33.88	33.48	33.57	272,200
04 Apr 12	33.78000 -0.39	33.86	33.51	33.81	402,000
03 Apr 12	34.17000 -0.19	34.39	33.53	34.36	262,300
02 Apr 12	34.36000 +0.24	34.48	33.83	34.06	278,200
30 Mar 12	34.12000 -0.10	34.51	34.10	34.51	292,200
29 Mar 12	34.22000 -0.21	34.47	34.04	34.32	288,000
28 Mar 12	34.43000 -0.09	34.65	34.15	34.51	277,000
27 Mar 12	34.52000 +0.00	34.71	34.22	34.46	300,900
26 Mar 12	34.52000 +0.59	34.57	33.99	34.24	300,200
23 Mar 12	33.93000 +0.13	34.00	33.55	33.77	196,000
22 Mar 12	33.80000 -0.22	33.96	33.45	33.78	262,400
21 Mar 12	34.02000 +0.34	34.09	33.53	33.75	299,300
20 Mar 12	33.68000 -0.25	33.92	33.61	33.67	228,100
19 Mar 12	33.93000 +0.10	34.31	33.60	33.75	345,200
16 Mar 12	33.83000 -0.32	34.16	33.79	34.09	609,100
15 Mar 12	34.15000 -0.15	34.48	34.02	34.24	439,300
14 Mar 12	34.30000 -0.20	34.60	34.13	34.33	295,300
13 Mar 12	34.50000 +0.66	34.51	33.82	34.13	271,800
12 Mar 12	33.84000 +0.15	33.93	33.60	33.76	197,400
09 Mar 12	33.69000 +0.00	34.13	33.55	33.66	459,400
08 Mar 12	33.69000 +0.14	33.91	33.37	33.83	234,600
07 Mar 12	33.55000 +0.57	33.55	32.89	33.01	331,800
06 Mar 12	32.98000 -0.30	33.10	32.76	32.93	405,500
05 Mar 12	33.28000 -0.19	33.40	33.03	33.30	412,600
02 Mar 12	33.47000 -0.23	33.74	33.30	33.63	399,300
01 Mar 12	33.70000 -0.04	34.08	33.68	33.76	392,000
29 Feb 12	33.74000 -0.02	33.98	33.40	33.75	630,600
28 Feb 12	33.76000 +0.14	33.97	33.53	33.68	328,700
27 Feb 12	33.62000 +0.00	33.76	33.06	33.30	357,400
24 Feb 12	33.62000 -0.17	34.09	33.44	33.81	964,500
23 Feb 12	33.79000 +0.40	34.06	33.31	33.41	308,600
22 Feb 12	33.39000 -0.13	33.62	33.28	33.49	409,600
21 Feb 12	33.52000 -0.39	34.00	33.49	33.94	359,000
17 Feb 12	33.91000 -0.69	34.67	33.82	34.67	474,100
16 Feb 12	34.60000 +0.16	34.85	34.34	34.34	442,200
15 Feb 12	34.44000 -0.46	35.00	34.31	35.00	409,900
14 Feb 12	34.90000 +0.19	34.94	34.48	34.48	333,300
13 Feb 12	34.71000 +0.33	34.76	34.10	34.76	303,800
10 Feb 12	34.38000 -0.46	34.58	34.19	34.53	209,900
09 Feb 12	34.84000 +0.07	35.09	34.64	34.83	321,600
08 Feb 12	34.77000 -0.25	35.22	34.53	35.22	352,600
07 Feb 12	35.02000 +0.03	35.07	34.79	34.84	286,800
06 Feb 12	34.99000 -0.20	35.29	34.77	35.03	293,800
03 Feb 12	35.19000 +0.88	35.37	34.64	34.86	458,200
02 Feb 12	34.30500 -0.24	34.84	34.06	34.06	703,000
01 Feb 12	34.54000 +0.34	34.59	33.77	34.21	731,000
31 Jan 12	34.20000 -0.10	34.66	34.19	34.37	427,000
30 Jan 12	34.30000 -0.10	34.54	33.92	34.10	394,500
27 Jan 12	34.40000 -0.01	34.59	33.90	34.22	168,500
26 Jan 12	34.41000 -0.09	34.67	34.22	34.66	303,100
25 Jan 12	34.50000 +0.30	34.50	33.93	34.23	551,900
24 Jan 12	34.20000 +0.33	34.34	33.60	33.67	235,600
23 Jan 12	33.87000 -0.05	34.04	33.41	33.89	278,300
20 Jan 12	33.92000 +0.02	34.00	33.65	33.80	408,200
19 Jan 12	33.90000 +0.27	34.00	33.59	33.66	439,200
18 Jan 12	33.63000 +0.42	33.88	33.15	33.29	383,000
17 Jan 12	33.21000 +0.42	33.50	33.09	33.09	368,800
13 Jan 12	32.79000 -0.40	32.95	32.40	32.78	434,200
12 Jan 12	33.19000 +0.10	33.21	32.81	33.04	384,600
11 Jan 12	33.09000 +0.09	33.14	32.61	32.79	407,000
10 Jan 12	33.00000 +0.24	33.14	32.94	33.12	385,000
09 Jan 12	32.76000 +0.17	33.00	32.11	32.40	695,900
06 Jan 12	32.59000 -0.35	33.14	32.45	33.01	518,200
05 Jan 12	32.94000 -0.03	33.02	32.45	32.68	619,100
04 Jan 12	32.97000 -0.87	33.68	32.96	33.52	691,300
03 Jan 12	33.84000 +0.23	34.49	33.68	34.44	449,500
30 Dec 11	33.61000 -0.28	34.13	33.57	34.02	311,600
29 Dec 11	33.89000 +0.27	34.05	33.68	33.85	396,400
28 Dec 11	33.62000 -0.59	34.50	33.59	34.30	294,400
27 Dec 11	34.21000 +0.19	34.44	33.90	33.97	228,200
23 Dec 11	34.02000 +0.17	34.06	33.80	34.04	247,500
22 Dec 11	33.85000 +0.17	34.13	33.68	33.80	339,300
21 Dec 11	33.68000 -0.32	33.96	33.14	33.96	393,600
20 Dec 11	34.00000 +1.11	34.06	33.42	33.48	541,200
19 Dec 11	32.89000 -0.53	33.73	32.81	33.67	378,800
16 Dec 11	33.42000 +0.52	33.64	32.93	33.09	978,400
15 Dec 11	32.90000 +0.29	33.05	32.52	32.88	368,100
14 Dec 11	32.61000 -0.04	32.66	32.10	32.49	586,800
13 Dec 11	32.65000 -0.52	33.70	32.50	33.45	379,300
12 Dec 11	33.17000 -0.63	33.47	32.79	33.47	313,300
09 Dec 11	33.80000 +1.03	33.97	32.70	32.91	389,500
08 Dec 11	32.77000 -0.69	33.33	32.73	33.21	361,300
07 Dec 11	33.46000 +0.21	33.66	32.65	33.02	531,000
06 Dec 11	33.25000 +0.18	33.45	32.80	33.05	363,700
05 Dec 11	33.07000 +0.15	33.79	32.97	33.38	465,200
02 Dec 11	32.92000 +0.05	33.38	32.85	33.26	377,200
01 Dec 11	32.87000 -0.34	33.39	32.87	33.20	489,600
30 Nov 11	33.21000 +1.47	33.21	31.23	32.84	728,700
29 Nov 11	31.74000 +0.06	31.91	31.46	31.64	367,100
28 Nov 11	31.68000 +1.23	31.70	30.99	31.35	394,100
25 Nov 11	30.45000 -0.09	30.76	30.27	30.54	231,700
23 Nov 11	30.54000 -0.86	31.25	30.42	31.25	392,600
22 Nov 11	31.40000 -0.17	31.84	31.37	31.60	350,300
21 Nov 11	31.57000 -0.70	31.96	31.45	31.81	579,400
18 Nov 11	32.27000 -0.17	32.60	32.09	32.43	421,900
17 Nov 11	32.44000 -0.49	32.99	32.30	32.96	526,200
16 Nov 11	32.93000 -0.48	33.40	32.76	33.17	443,300
15 Nov 11	33.41000 +0.35	33.53	32.72	32.93	447,200
14 Nov 11	33.06000 -0.45	33.49	32.81	33.49	284,800
11 Nov 11	33.51000 +0.88	33.60	32.80	33.10	414,000
10 Nov 11	32.63000 +0.51	32.72	32.11	32.47	761,300
09 Nov 11	32.12000 -1.16	32.81	32.10	32.45	728,000
08 Nov 11	33.28000 +0.33	33.33	32.48	33.19	503,700
07 Nov 11	32.95000 +0.27	33.10	32.29	32.73	488,900
04 Nov 11	32.68000 -0.31	32.80	32.25	32.57	402,000
03 Nov 11	32.99000 +1.38	33.06	31.74	32.00	873,200
02 Nov 11	31.61000 +0.78	31.68	30.53	31.38	810,800
01 Nov 11	30.83000 -1.58	32.13	30.72	31.32	985,000
31 Oct 11	32.41000 -0.78	33.06	32.34	32.80	628,600
28 Oct 11	33.19000 -0.32	33.60	32.95	33.57	618,300
27 Oct 11	33.51000 +1.52	33.73	32.59	32.80	1,158,500
26 Oct 11	31.99000 +0.18	32.26	31.39	32.26	540,400
25 Oct 11	31.81000 -0.66	32.49	31.72	32.35	392,400
24 Oct 11	32.47000 +0.66	32.66	31.87	31.94	411,700
21 Oct 11	31.81000 +0.68	31.84	31.35	31.62	401,900
20 Oct 11	31.13000 +0.37	31.29	30.48	30.70	545,600
19 Oct 11	30.76000 -0.54	31.54	30.62	31.18	600,800
18 Oct 11	31.30000 +0.24	31.53	30.61	31.05	1,065,500
17 Oct 11	31.06000 -0.45	31.38	30.95	31.37	587,100
14 Oct 11	31.51000 +0.57	31.58	31.05	31.36	404,900
13 Oct 11	30.94000 +0.13	31.05	30.54	30.56	169,611
12 Oct 11	30.81000 +0.49	31.10	30.56	30.64	165,778
11 Oct 11	30.32000 -0.06	30.45	30.07	30.31	507,200
10 Oct 11	30.38000 +0.69	30.57	29.95	30.29	543,000
07 Oct 11	29.69000 -0.22	30.23	29.38	30.00	659,000
06 Oct 11	29.91000 +0.46	29.93	29.16	29.45	614,700
05 Oct 11	29.45000 +0.52	29.56	28.58	28.82	599,100
04 Oct 11	28.93000 +1.36	28.95	27.33	27.33	916,200
03 Oct 11	27.57000 -1.41	29.14	27.53	28.68	789,200
30 Sep 11	28.98000 -0.22	29.44	28.69	28.83	924,500
29 Sep 11	29.20000 +0.87	29.20	28.47	28.83	781,800
28 Sep 11	28.33000 -0.95	29.61	28.30	29.44	616,500
27 Sep 11	29.28000 +0.11	29.78	29.02	29.69	926,700
26 Sep 11	29.17000 +0.61	29.19	28.15	28.69	605,100
23 Sep 11	28.56000 +0.22	28.58	27.95	28.04	643,500
22 Sep 11	28.34000 -0.59	28.49	27.79	28.11	1,093,900
21 Sep 11	28.93000 -0.25	29.60	28.92	29.25	814,300
20 Sep 11	29.18000 -0.35	30.07	29.16	29.67	607,400
19 Sep 11	29.53000 +0.01	29.76	28.87	28.88	650,100
16 Sep 11	29.52000 +0.03	29.81	29.34	29.67	632,000
15 Sep 11	29.49000 +0.08	29.74	29.03	29.57	719,900
14 Sep 11	29.41000 +0.42	29.86	28.72	29.23	888,000
13 Sep 11	28.99000 +0.51	29.12	28.31	28.52	961,300
12 Sep 11	28.48000 +0.49	28.50	27.50	27.61	700,500
09 Sep 11	27.99000 -0.57	28.57	27.71	28.30	908,000
08 Sep 11	28.56000 -0.39	29.10	28.44	28.80	576,300
07 Sep 11	28.95000 +0.85	28.96	28.21	28.27	683,700
06 Sep 11	28.10000 -0.26	28.17	27.22	27.38	1,074,000
02 Sep 11	28.36000 -0.67	28.87	28.08	28.40	914,000
01 Sep 11	29.03000 -0.21	29.59	28.94	29.40	903,200
31 Aug 11	29.24000 +0.12	29.52	28.98	29.41	1,006,700
30 Aug 11	29.12000 +0.10	29.40	28.76	28.76	1,095,400
29 Aug 11	29.02000 +0.73	29.17	28.25	28.60	862,800
26 Aug 11	28.29000 +0.71	28.32	27.25	27.38	782,700
25 Aug 11	27.58000 -0.18	28.08	27.36	28.06	957,900
24 Aug 11	27.76000 +0.20	28.02	27.28	27.65	945,800
23 Aug 11	27.56000 +1.19	27.69	26.23	26.53	1,158,000
22 Aug 11	26.37000 +0.49	26.75	26.14	26.69	924,000
19 Aug 11	25.88000 -0.37	26.57	25.81	25.93	998,200
18 Aug 11	26.25000 -2.02	27.69	25.96	27.49	1,317,100
17 Aug 11	28.27000 +0.70	29.06	27.38	27.97	1,741,800
16 Aug 11	27.57000 +0.11	27.73	26.94	27.27	985,600
15 Aug 11	27.46000 +0.33	27.50	27.00	27.29	473,000
12 Aug 11	27.13000 +0.35	27.38	26.72	27.11	890,400
11 Aug 11	26.78000 +2.00	27.09	25.05	25.11	1,292,200
10 Aug 11	24.78000 -1.70	25.93	24.73	25.76	1,029,600
09 Aug 11	26.48000 +1.84	26.48	24.41	25.23	1,444,300
08 Aug 11	24.64000 -1.77	26.33	24.64	25.79	1,558,500
05 Aug 11	26.41000 +0.23	26.70	25.53	26.43	1,558,400
04 Aug 11	26.18000 -1.11	27.03	26.18	26.97	859,500
03 Aug 11	27.29000 +0.12	27.43	26.51	27.30	1,016,900
02 Aug 11	27.17000 -1.27	28.50	27.16	28.27	701,000
01 Aug 11	28.44000 -0.51	29.21	28.14	29.21	576,100
29 Jul 11	28.95000 -0.15	29.23	28.52	28.84	416,600
28 Jul 11	29.10000 -0.03	29.37	29.00	29.17	321,800
27 Jul 11	29.13000 -0.47	29.57	29.10	29.39	623,900
26 Jul 11	29.60000 -0.54	30.26	29.57	30.26	486,800
25 Jul 11	30.14000 -0.16	30.43	30.02	30.11	497,600
22 Jul 11	30.30000 -0.22	30.68	30.25	30.54	305,200
21 Jul 11	30.52000 +0.35	30.61	30.19	30.33	404,300
20 Jul 11	30.17000 -0.16	30.38	29.98	30.34	310,700
19 Jul 11	30.33000 +0.79	30.34	29.54	29.80	450,200
18 Jul 11	29.54000 -0.74	30.27	29.47	30.03	629,800
15 Jul 11	30.28000 +0.03	30.47	30.12	30.30	423,500
14 Jul 11	30.25000 -0.36	30.89	30.21	30.62	467,700
13 Jul 11	30.61000 +0.16	30.93	30.50	30.50	599,600
12 Jul 11	30.45000 -0.07	30.64	30.32	30.32	350,700
11 Jul 11	30.52000 -0.34	30.67	30.37	30.43	465,100
08 Jul 11	30.86000 -0.19	30.88	30.38	30.59	408,100
07 Jul 11	31.05000 +0.30	31.15	30.72	30.98	317,900
06 Jul 11	30.75000 +0.25	30.77	30.27	30.40	400,500
05 Jul 11	30.50000 +0.07	30.51	30.21	30.34	405,900
01 Jul 11	30.43000 +0.42	30.50	30.00	30.12	499,700
30 Jun 11	30.01000 +0.11	30.17	29.78	29.93	420,200
29 Jun 11	29.90000 +0.05	29.96	29.70	29.89	409,600
28 Jun 11	29.85000 +0.27	29.85	29.53	29.60	354,900
27 Jun 11	29.58000 +0.29	29.72	28.95	29.22	466,000
24 Jun 11	29.29000 -0.17	29.58	29.10	29.46	345,800
23 Jun 11	29.46000 +0.09	29.54	28.59	29.00	405,100
22 Jun 11	29.37000 -0.38	29.71	29.34	29.53	329,200
21 Jun 11	29.75000 +0.65	29.86	29.06	29.27	359,100
20 Jun 11	29.10000 +0.27	29.21	28.45	28.71	295,500
17 Jun 11	28.83000 -0.13	29.30	28.75	29.12	567,500
16 Jun 11	28.96000 +0.09	29.11	28.58	28.95	270,800
15 Jun 11	28.87000 -0.54	29.30	28.85	29.04	325,200
14 Jun 11	29.41000 +0.40	29.48	29.12	29.25	228,100
13 Jun 11	29.01000 +0.01	29.35	28.97	29.03	294,600
10 Jun 11	29.00000 -0.33	29.29	28.89	29.09	575,300
09 Jun 11	29.33000 +0.19	29.49	29.00	29.18	280,900
08 Jun 11	29.14000 -0.41	29.50	29.12	29.39	531,400
07 Jun 11	29.55000 -0.03	29.89	29.37	29.77	262,500
06 Jun 11	29.58000 -0.18	29.98	29.55	29.75	374,600
03 Jun 11	29.76000 -0.58	30.22	29.46	29.84	1,135,000
02 Jun 11	30.34000 +0.06	30.55	30.18	30.32	338,800
01 Jun 11	30.28000 -0.96	31.66	30.22	31.66	719,200
31 May 11	31.24000 +0.56	31.28	30.70	30.86	810,200
27 May 11	30.68000 +0.08	30.95	30.60	30.74	252,700
26 May 11	30.60000 +0.37	30.67	29.98	30.19	362,400
25 May 11	30.23000 +0.18	30.33	29.97	30.11	437,100
24 May 11	30.05000 -0.20	30.44	29.98	30.44	321,000
23 May 11	30.25000 -0.54	30.47	30.00	30.32	565,000
20 May 11	30.79000 -0.32	31.11	30.64	30.91	635,000
19 May 11	31.11000 -0.05	31.58	31.01	31.42	433,000
18 May 11	31.16000 +0.16	31.31	30.68	30.90	394,300
17 May 11	31.00000 -0.28	31.33	30.80	31.25	505,000
16 May 11	31.28000 -0.30	31.71	31.27	31.38	467,100
13 May 11	31.58500 -0.49	32.12	31.51	32.12	273,000
12 May 11	32.07000 +0.31	32.18	31.57	31.68	429,000
11 May 11	31.76000 -0.28	32.23	31.54	32.08	475,700
10 May 11	32.04000 +0.45	32.07	31.69	31.83	696,200
09 May 11	31.59000 +0.11	31.61	31.14	31.40	446,800
06 May 11	31.48000 -0.09	31.94	31.34	31.90	439,300
05 May 11	31.57000 -0.13	31.87	31.28	31.38	642,100
04 May 11	31.70000 -1.69	32.00	30.95	32.00	1,295,500
03 May 11	33.39000 -0.31	33.71	33.08	33.51	483,200
02 May 11	33.70000 -0.27	34.13	33.56	34.13	520,900
29 Apr 11	33.97000 +0.02	34.06	33.75	34.00	376,000
28 Apr 11	33.95000 +0.20	34.00	33.53	33.70	552,800
27 Apr 11	33.75000 +0.13	33.77	33.56	33.60	562,600
26 Apr 11	33.62000 -0.01	33.85	33.50	33.71	1,100,000
25 Apr 11	33.63000 -0.09	33.75	33.44	33.56	386,500
21 Apr 11	33.72000 +0.03	34.00	33.50	34.00	385,000
20 Apr 11	33.69000 +0.60	33.72	33.41	33.45	418,700
19 Apr 11	33.09000 +0.00	33.28	32.83	33.28	319,800
18 Apr 11	33.09000 -0.43	33.20	32.65	33.20	442,600
15 Apr 11	33.52000 +0.34	33.56	32.96	33.02	401,500
14 Apr 11	33.18000 -0.10	33.30	32.64	32.92	418,600
13 Apr 11	33.28000 +0.32	33.40	32.98	33.24	666,700
12 Apr 11	32.96000 -0.54	33.31	32.91	33.31	577,600
11 Apr 11	33.50000 -0.16	33.86	33.37	33.63	426,100
08 Apr 11	33.66000 -0.14	34.00	33.46	34.00	649,300
07 Apr 11	33.80000 -0.19	33.95	33.57	33.95	653,000
06 Apr 11	33.99000 +0.22	34.17	33.64	33.90	242,400
05 Apr 11	33.77000 +0.15	33.86	33.44	33.44	462,000
04 Apr 11	33.62000 -0.13	33.88	33.50	33.75	606,000
01 Apr 11	33.75000 -0.14	34.07	33.41	33.89	703,800
31 Mar 11	33.89000 +0.15	33.94	33.44	33.71	389,200
30 Mar 11	33.74000 +0.78	33.76	33.02	33.08	384,600
29 Mar 11	32.96000 +0.32	33.00	32.42	32.46	364,600
28 Mar 11	32.64000 +0.08	32.79	32.47	32.57	323,000
25 Mar 11	32.56000 +0.41	32.99	32.24	32.30	370,800
24 Mar 11	32.15000 +0.33	32.29	31.74	32.00	419,300
23 Mar 11	31.82000 +0.03	31.89	31.34	31.69	388,300
22 Mar 11	31.79000 -0.09	32.10	31.67	31.98	243,800
21 Mar 11	31.88000 +0.76	32.28	31.35	31.43	475,200
18 Mar 11	31.12000 +0.12	31.65	30.95	31.20	973,900
17 Mar 11	31.00000 +0.20	31.52	30.89	31.15	320,700
16 Mar 11	30.80000 -0.33	31.41	30.52	30.99	549,100
15 Mar 11	31.13000 -0.33	31.38	30.66	30.73	332,000
14 Mar 11	31.46000 -0.24	31.71	31.04	31.36	274,700
11 Mar 11	31.70000 +0.28	31.85	31.16	31.47	543,700
10 Mar 11	31.42000 -0.89	32.13	31.24	31.80	414,000
09 Mar 11	32.31000 -0.13	32.52	32.11	32.46	370,400
08 Mar 11	32.44500 +0.48	32.71	31.59	31.94	366,400
07 Mar 11	31.97000 -0.49	32.65	31.65	32.58	438,500
04 Mar 11	32.46000 -0.03	32.54	32.25	32.45	344,400
03 Mar 11	32.49000 +0.76	32.55	31.93	31.95	360,400
02 Mar 11	31.73000 -0.01	31.92	31.38	31.60	319,900
01 Mar 11	31.74000 -0.17	32.17	31.53	32.13	982,000
28 Feb 11	31.91000 +0.13	32.08	31.63	32.05	326,400
25 Feb 11	31.78000 +0.55	31.78	31.22	31.25	317,000
24 Feb 11	31.23000 +0.09	31.39	30.77	31.27	493,800
23 Feb 11	31.14000 -0.46	31.73	31.11	31.60	513,300
22 Feb 11	31.60000 -0.69	32.26	31.53	31.98	405,000
18 Feb 11	32.29000 +0.09	32.45	32.04	32.36	571,900
17 Feb 11	32.20000 +0.13	32.23	31.83	31.83	338,400
16 Feb 11	32.07000 +0.32	32.13	31.75	31.85	552,500
15 Feb 11	31.75000 -0.02	31.79	31.64	31.71	388,900
14 Feb 11	31.77000 +0.13	31.78	31.48	31.58	365,400
11 Feb 11	31.64000 +0.15	31.70	31.20	31.36	527,100
10 Feb 11	31.49000 +0.38	31.55	30.83	31.08	559,200
09 Feb 11	31.11000 -0.05	31.22	30.86	31.00	504,300
08 Feb 11	31.16250 +0.04	31.25	30.94	31.16	515,900
07 Feb 11	31.12000 +0.38	31.33	30.60	30.70	687,500
04 Feb 11	30.74000 -0.07	30.79	29.99	29.99	557,400
03 Feb 11	30.81000 -0.07	31.49	30.72	30.80	703,500
02 Feb 11	30.88000 +1.11	31.33	29.82	29.82	949,000
01 Feb 11	29.77000 +0.21	29.92	29.27	29.70	867,200
31 Jan 11	29.56000 +0.12	29.76	29.25	29.49	477,600
28 Jan 11	29.44000 -0.81	30.22	29.29	30.18	519,200
27 Jan 11	30.25000 +0.05	30.38	29.94	30.31	509,600
26 Jan 11	30.20000 +0.05	30.50	29.25	29.25	767,300
25 Jan 11	30.15000 -0.04	30.17	29.75	30.12	852,200
24 Jan 11	30.19000 +0.11	30.34	30.05	30.06	523,100
21 Jan 11	30.08000 -0.15	30.52	30.02	30.31	406,600
20 Jan 11	30.23000 -0.32	30.61	30.13	30.33	345,700
19 Jan 11	30.55000 -0.52	31.04	30.50	30.95	428,800
18 Jan 11	31.07000 +0.47	31.12	30.25	30.33	745,200
14 Jan 11	30.60000 +0.92	30.64	29.46	29.48	763,800
13 Jan 11	29.68000 +0.00	29.77	29.51	29.77	194,700
12 Jan 11	29.68000 +0.04	29.89	29.57	29.89	250,800
11 Jan 11	29.64000 +0.13	29.86	29.57	29.68	200,300
10 Jan 11	29.51000 +0.09	29.57	28.97	29.36	363,600
07 Jan 11	29.42000 +0.07	29.67	28.96	29.52	397,500
06 Jan 11	29.35000 -0.15	29.48	29.23	29.48	425,800
05 Jan 11	29.50000 +0.20	29.55	29.16	29.29	279,500
04 Jan 11	29.30000 -0.40	29.75	29.10	29.75	408,700
03 Jan 11	29.70000 +0.55	29.81	29.31	29.35	380,500
31 Dec 10	29.15000 -0.24	29.50	29.15	29.30	300,200
30 Dec 10	29.39000 -0.06	29.65	29.27	29.40	196,700
29 Dec 10	29.45000 -0.06	29.56	29.28	29.45	151,600
28 Dec 10	29.51000 -0.01	29.53	29.29	29.51	180,300
27 Dec 10	29.52000 +0.07	29.56	29.19	29.44	113,100
23 Dec 10	29.45500 -0.03	29.72	29.39	29.50	219,700
22 Dec 10	29.49000 -0.09	29.74	29.47	29.55	266,800
21 Dec 10	29.58000 +0.16	29.67	29.43	29.64	317,100
20 Dec 10	29.42000 -0.23	29.68	29.31	29.68	357,400
17 Dec 10	29.65000 -0.16	29.86	29.38	29.85	1,350,900
16 Dec 10	29.81000 +0.35	29.97	29.27	29.41	411,700
15 Dec 10	29.46000 -0.08	29.81	29.32	29.53	430,200
14 Dec 10	29.54000 +0.25	29.80	29.25	29.45	371,400
13 Dec 10	29.29000 -0.02	29.59	29.13	29.49	433,000
10 Dec 10	29.31000 +0.30	29.39	28.94	29.00	348,100
09 Dec 10	29.01000 +0.06	29.06	28.78	29.00	378,700
08 Dec 10	28.95000 +0.20	29.00	28.70	28.90	333,000
07 Dec 10	28.75000 +0.17	28.98	28.63	28.90	332,800
06 Dec 10	28.58000 +0.14	28.76	28.40	28.49	480,400
03 Dec 10	28.44000 -0.17	28.64	28.30	28.50	556,600
02 Dec 10	28.61000 +0.36	28.64	28.20	28.27	475,700
01 Dec 10	28.25000 +0.91	28.27	27.73	27.85	438,900
30 Nov 10	27.34000 -0.45	27.49	27.17	27.46	506,600
29 Nov 10	27.79000 -0.05	27.87	27.18	27.63	300,800
26 Nov 10	27.84000 -0.09	27.97	27.69	27.76	130,300
24 Nov 10	27.93000 +0.49	27.97	27.55	27.55	375,700
23 Nov 10	27.44000 -0.70	27.67	27.06	27.51	595,400
22 Nov 10	28.14000 +0.20	28.18	27.68	27.86	327,800
19 Nov 10	27.94000 +0.06	27.99	27.72	27.94	391,800
18 Nov 10	27.88000 +0.50	28.00	27.54	27.75	243,100
17 Nov 10	27.38000 -0.01	27.51	27.23	27.51	316,000
16 Nov 10	27.39000 -0.51	27.74	27.18	27.69	507,000
15 Nov 10	27.90000 +0.29	28.17	27.49	27.83	552,100
12 Nov 10	27.61000 -0.31	27.96	27.51	27.64	434,400
11 Nov 10	27.92000 -0.17	28.04	27.66	27.80	349,900
10 Nov 10	28.09000 +0.10	28.09	27.79	28.03	693,800
09 Nov 10	27.99000 +0.01	28.15	27.88	27.90	541,200
08 Nov 10	27.98000 -0.06	28.11	27.88	28.07	338,800
05 Nov 10	28.04000 -0.04	28.23	27.96	28.21	391,200
04 Nov 10	28.08000 +0.28	28.57	27.83	28.00	800,300
03 Nov 10	27.80000 +0.37	27.99	26.61	26.61	630,600
02 Nov 10	27.43000 +0.21	27.92	27.11	27.54	768,900
01 Nov 10	27.22000 +0.06	27.50	27.00	27.29	464,100
29 Oct 10	27.16000 +0.13	27.25	26.89	27.04	303,200
28 Oct 10	27.03000 +0.03	27.21	26.88	27.18	309,700
27 Oct 10	27.00000 +0.04	27.02	26.64	26.76	352,700
26 Oct 10	26.96000 +0.03	27.15	26.64	26.81	436,500
25 Oct 10	26.93000 +0.38	27.00	26.62	26.63	288,400
22 Oct 10	26.55000 +0.10	26.70	26.41	26.46	334,200
21 Oct 10	26.45000 -0.02	26.79	26.21	26.62	432,400
20 Oct 10	26.47000 +0.28	26.69	26.25	26.35	282,900
19 Oct 10	26.19000 -0.26	26.53	25.96	26.05	409,400
18 Oct 10	26.45000 -0.01	26.63	26.34	26.55	281,900
15 Oct 10	26.46000 +0.10	26.66	26.28	26.61	504,200
14 Oct 10	26.36000 +0.03	26.58	26.20	26.33	311,500
13 Oct 10	26.33000 +0.31	26.47	26.02	26.09	477,000
12 Oct 10	26.02000 +0.01	26.09	25.66	25.88	293,700
11 Oct 10	26.01000 +0.05	26.17	25.83	25.87	163,300
08 Oct 10	25.96000 +0.09	26.07	25.63	25.87	345,500
07 Oct 10	25.87000 +0.06	26.05	25.73	26.00	516,700
06 Oct 10	25.81000 -0.21	26.09	25.71	25.94	347,300
05 Oct 10	26.02000 +0.49	26.22	25.63	25.73	623,600
04 Oct 10	25.53000 -0.13	25.90	25.42	25.53	515,100
01 Oct 10	25.66000 +0.16	25.74	25.35	25.70	339,800
30 Sep 10	25.50000 +0.09	25.91	25.34	25.67	677,100
29 Sep 10	25.41000 -0.08	25.58	25.16	25.32	474,400
28 Sep 10	25.49000 +0.16	25.54	24.88	25.36	483,400
27 Sep 10	25.33000 -0.53	25.80	25.22	25.80	596,000
24 Sep 10	25.86000 +0.56	25.92	25.57	25.66	565,900
23 Sep 10	25.30000 -0.34	25.81	25.28	25.45	383,600
22 Sep 10	25.64000 -0.24	25.97	25.45	25.86	417,500
21 Sep 10	25.88000 -0.17	26.04	25.71	25.95	528,400
20 Sep 10	26.05000 +0.55	26.08	25.42	25.51	498,500
17 Sep 10	25.50000 +0.13	25.61	25.17	25.56	628,200
16 Sep 10	25.37250 +0.07	25.44	25.14	25.18	387,500
15 Sep 10	25.30000 +0.24	25.44	24.87	24.91	320,900
14 Sep 10	25.06000 -0.13	25.23	24.94	25.18	326,000
13 Sep 10	25.19000 +0.71	25.24	24.49	24.65	584,300
10 Sep 10	24.48000 +0.11	24.65	24.23	24.49	377,300
09 Sep 10	24.37000 +0.03	24.68	24.17	24.68	259,500
08 Sep 10	24.34000 +0.17	24.47	24.08	24.19	304,800
07 Sep 10	24.17000 -0.47	24.69	24.14	24.61	389,300
03 Sep 10	24.64000 +0.42	24.86	24.26	24.48	316,200
02 Sep 10	24.22000 -0.10	24.27	23.96	24.19	370,200
01 Sep 10	24.32000 +0.79	24.35	23.87	23.93	458,800
31 Aug 10	23.53000 -0.25	23.82	23.46	23.73	730,200
30 Aug 10	23.78000 -0.59	24.35	23.78	24.21	378,100
27 Aug 10	24.37000 +0.57	24.39	23.54	24.09	407,800
26 Aug 10	23.80000 -0.19	24.19	23.75	24.00	280,100
25 Aug 10	23.99000 +0.33	24.03	23.34	23.48	489,100
24 Aug 10	23.66000 -0.22	23.87	23.34	23.65	378,800
23 Aug 10	23.87500 -0.17	24.25	23.86	24.25	398,300
20 Aug 10	24.05000 -0.05	24.34	23.55	23.97	440,200
19 Aug 10	24.10000 -0.53	24.93	23.91	24.42	534,000
18 Aug 10	24.63000 +0.16	25.26	23.64	24.37	593,500
17 Aug 10	24.47000 +0.39	24.79	24.01	24.24	341,600
16 Aug 10	24.08000 -0.10	24.35	23.78	24.01	331,400
13 Aug 10	24.18000 -0.05	24.38	23.98	24.09	361,700
12 Aug 10	24.23000 -0.39	24.51	24.00	24.18	500,700
11 Aug 10	24.62000 -0.80	25.29	24.48	24.98	412,700
10 Aug 10	25.42000 -0.41	25.71	25.15	25.49	272,200
09 Aug 10	25.83000 +0.14	25.91	25.73	25.88	361,700
06 Aug 10	25.69000 -0.04	25.71	25.00	25.51	272,400
05 Aug 10	25.73000 -0.26	25.96	25.68	25.78	193,300
04 Aug 10	25.99000 +0.27	26.00	25.68	25.75	323,700
03 Aug 10	25.72000 +0.06	25.89	25.31	25.50	466,000
02 Aug 10	25.66000 +0.26	25.89	25.38	25.83	480,100
30 Jul 10	25.40000 +0.01	25.52	24.89	25.12	406,300
29 Jul 10	25.39000 +0.03	25.60	24.96	25.60	402,700
28 Jul 10	25.36000 -0.54	26.01	25.31	25.80	484,500
27 Jul 10	25.90000 -0.15	26.30	25.83	26.15	444,800
26 Jul 10	26.05000 +0.34	26.20	25.68	25.84	431,100
23 Jul 10	25.71000 +0.43	25.79	25.03	25.14	466,300
22 Jul 10	25.28000 +0.85	25.36	24.73	24.76	619,100
21 Jul 10	24.43000 -0.38	25.03	24.40	25.03	434,200
20 Jul 10	24.81000 +0.53	24.84	23.93	23.98	468,300
19 Jul 10	24.28000 +0.25	24.42	24.02	24.15	291,300
16 Jul 10	24.03000 -0.84	24.84	24.01	24.68	463,600
15 Jul 10	24.87000 -0.14	24.98	24.50	24.96	410,700
14 Jul 10	25.01000 -0.05	25.14	24.82	24.95	274,400
13 Jul 10	25.06000 +0.54	25.14	24.64	24.83	367,200
12 Jul 10	24.52000 +0.12	24.59	24.21	24.28	331,700
09 Jul 10	24.40000 +0.05	24.45	24.15	24.39	324,500
08 Jul 10	24.35000 +0.19	24.51	24.09	24.44	343,500
07 Jul 10	24.16000 +0.68	24.18	23.55	23.61	435,200
06 Jul 10	23.48000 -0.06	23.99	23.29	23.88	607,600
02 Jul 10	23.54000 -0.03	23.75	23.34	23.75	310,600
01 Jul 10	23.57000 -0.31	24.16	23.19	24.00	733,600
30 Jun 10	23.88000 -0.37	24.49	23.88	24.28	607,600
29 Jun 10	24.25000 -0.86	25.02	24.13	24.83	742,100
28 Jun 10	25.11000 +0.38	25.34	24.57	24.84	511,200
25 Jun 10	24.73000 +0.35	24.93	24.28	24.51	913,300
24 Jun 10	24.38000 -0.14	24.59	24.18	24.32	388,900
23 Jun 10	24.52000 -0.14	24.76	24.39	24.59	442,300
22 Jun 10	24.66000 -0.13	25.31	24.64	24.90	586,900
21 Jun 10	24.79000 -0.49	25.50	24.70	25.47	554,100
18 Jun 10	25.28000 +0.11	25.44	25.17	25.22	670,900
17 Jun 10	25.17000 +0.19	25.20	24.90	25.00	324,600
16 Jun 10	24.98000 +0.01	25.17	24.77	24.80	373,500
15 Jun 10	24.97000 +0.65	25.00	24.37	24.55	496,200
14 Jun 10	24.32000 +0.26	24.55	24.20	24.35	480,400
11 Jun 10	24.06000 +0.35	24.06	23.38	23.38	335,400
10 Jun 10	23.71000 +0.65	23.72	23.15	23.43	331,500
09 Jun 10	23.06000 +0.05	23.41	22.99	23.21	372,300
08 Jun 10	23.01000 +0.07	23.03	22.55	22.90	444,300
07 Jun 10	22.94000 -0.38	23.49	22.91	23.32	399,800
04 Jun 10	23.32000 -0.95	24.31	23.28	23.77	593,300
03 Jun 10	24.27000 +0.14	24.34	23.97	24.02	390,200
02 Jun 10	24.13000 +0.58	24.13	23.26	23.73	399,400
01 Jun 10	23.55000 -0.49	24.11	23.55	24.00	460,700
28 May 10	24.04000 -0.19	24.45	23.82	24.25	482,100
27 May 10	24.23000 +0.67	24.50	23.94	24.02	375,700
26 May 10	23.56000 +0.28	23.99	23.30	23.37	666,400
25 May 10	23.28000 -0.02	23.36	22.65	22.85	580,200
24 May 10	23.30000 -0.32	23.61	23.24	23.49	343,000
21 May 10	23.62000 +0.17	23.68	22.86	23.25	688,400
20 May 10	23.45000 -1.22	24.40	23.40	24.36	676,800
19 May 10	24.67000 -0.07	24.95	24.37	24.70	452,200
18 May 10	24.74000 -0.35	25.51	24.65	25.25	494,000
17 May 10	25.09000 +0.02	25.52	24.58	25.23	509,600
14 May 10	25.07000 -0.23	25.48	24.83	25.25	413,200
13 May 10	25.30000 -0.22	25.56	25.21	25.36	542,800
12 May 10	25.52000 +0.52	25.57	25.07	25.15	730,600
11 May 10	25.00000 -0.16	25.17	24.50	24.89	552,700
10 May 10	25.16000 +0.70	25.50	24.80	25.26	683,500
07 May 10	24.46000 -1.05	25.69	24.37	25.53	1,665,200
06 May 10	25.51000 +0.20	26.50	25.14	25.24	1,819,100
05 May 10	25.31000 -0.15	25.47	24.59	25.40	447,800
04 May 10	25.46000 -0.57	25.93	25.30	25.66	604,900
03 May 10	26.03000 +0.51	26.05	25.52	25.69	484,400
30 Apr 10	25.52000 -0.27	25.90	25.52	25.79	766,600
29 Apr 10	25.79000 +0.18	25.85	25.53	25.80	315,000
28 Apr 10	25.61000 +0.11	25.78	25.39	25.56	479,200
27 Apr 10	25.50000 -0.09	25.80	25.41	25.53	663,000
26 Apr 10	25.59000 +0.11	25.71	25.33	25.42	343,900
23 Apr 10	25.48000 +0.17	25.49	25.10	25.39	286,600
22 Apr 10	25.31000 +0.10	25.32	24.83	24.91	278,500
21 Apr 10	25.21000 +0.08	25.29	24.90	25.13	415,200
20 Apr 10	25.13000 +0.41	25.13	24.66	24.86	211,900
19 Apr 10	24.72000 -0.23	24.97	24.51	24.81	336,600
16 Apr 10	24.95000 -0.06	25.18	24.81	25.02	336,000
15 Apr 10	25.01000 +0.21	25.04	24.71	24.73	353,800
14 Apr 10	24.80000 +0.22	24.80	24.54	24.62	269,500
13 Apr 10	24.58000 -0.07	24.64	24.44	24.64	157,900
12 Apr 10	24.65000 -0.06	24.73	24.48	24.66	356,700
09 Apr 10	24.71000 +0.21	24.71	24.36	24.48	351,800
08 Apr 10	24.50000 -0.03	24.61	24.31	24.40	427,700
07 Apr 10	24.53000 -0.21	24.73	24.37	24.72	532,200
06 Apr 10	24.74000 +0.00	24.79	24.53	24.56	666,700
05 Apr 10	24.74000 +0.39	24.74	24.33	24.48	416,100
01 Apr 10	24.35000 +0.29	24.36	24.13	24.23	425,800
31 Mar 10	24.06000 -0.15	24.25	24.02	24.08	462,300
30 Mar 10	24.21000 -0.08	24.47	24.11	24.37	352,200
29 Mar 10	24.29000 +0.11	24.36	24.07	24.18	412,700
26 Mar 10	24.18000 -0.06	24.43	24.09	24.28	442,200
25 Mar 10	24.24000 -0.06	24.72	24.22	24.43	417,800
24 Mar 10	24.30000 -0.50	24.83	24.30	24.75	451,400
23 Mar 10	24.80000 +0.08	24.82	24.55	24.80	541,300
22 Mar 10	24.72000 +0.23	24.79	24.30	24.41	520,500
19 Mar 10	24.49000 -0.09	24.88	24.40	24.76	847,100
18 Mar 10	24.58000 -0.18	24.77	24.45	24.62	763,400
17 Mar 10	24.76000 +0.21	24.79	24.45	24.65	866,000
16 Mar 10	24.55000 +0.60	24.56	23.82	23.90	1,182,300
15 Mar 10	23.95000 +0.12	23.95	23.51	23.53	848,900
12 Mar 10	23.83000 +0.16	23.83	23.49	23.66	655,300
11 Mar 10	23.67000 +0.10	23.67	23.35	23.37	570,700
10 Mar 10	23.57000 +0.02	23.73	23.39	23.47	432,800
09 Mar 10	23.55000 -0.04	23.75	23.46	23.55	419,000
08 Mar 10	23.59000 -0.11	23.70	23.50	23.61	483,900
05 Mar 10	23.70000 +0.28	23.70	23.42	23.46	525,300
04 Mar 10	23.42000 +0.29	23.47	23.02	23.23	502,100
03 Mar 10	23.13000 -0.07	23.35	23.05	23.25	394,600
02 Mar 10	23.20000 +0.16	23.25	22.99	22.99	521,000
01 Mar 10	23.04000 +0.46	23.15	22.69	22.70	640,200
26 Feb 10	22.58000 +0.00	22.71	22.37	22.65	561,100
25 Feb 10	22.58000 -0.09	22.60	22.19	22.33	469,200
24 Feb 10	22.67000 +0.22	22.68	22.37	22.58	447,700
23 Feb 10	22.45000 -0.15	22.64	22.26	22.47	623,400
22 Feb 10	22.60000 -0.07	22.77	22.39	22.67	991,500
19 Feb 10	22.67000 -0.04	22.86	22.49	22.74	551,600
18 Feb 10	22.71000 +0.19	22.71	22.41	22.58	356,700
17 Feb 10	22.52000 +0.33	22.52	22.13	22.18	483,900
16 Feb 10	22.19000 +0.61	22.98	21.95	22.98	765,200
12 Feb 10	21.58000 -0.01	21.59	21.32	21.38	398,000
11 Feb 10	21.59000 +0.28	21.63	21.01	21.21	380,000
10 Feb 10	21.31000 -0.17	21.52	21.03	21.37	534,200
09 Feb 10	21.48000 +0.04	21.82	21.40	21.71	606,200
08 Feb 10	21.44000 -0.31	21.73	21.40	21.73	495,500
05 Feb 10	21.75000 -0.30	22.08	21.36	22.01	675,500
04 Feb 10	22.05000 -0.56	22.51	21.96	22.51	652,000
03 Feb 10	22.61000 -0.15	23.74	22.32	22.77	833,200
02 Feb 10	22.76000 +0.26	23.06	22.28	22.47	853,100
01 Feb 10	22.50000 +0.54	22.54	21.95	22.02	733,100
29 Jan 10	21.96000 +0.11	22.14	21.88	21.91	749,600
28 Jan 10	21.85000 -0.41	22.23	21.65	22.23	525,400
27 Jan 10	22.26000 +0.09	22.37	22.03	22.03	569,100
26 Jan 10	22.17000 -0.21	22.43	22.14	22.32	424,800
25 Jan 10	22.38000 -0.06	22.61	22.25	22.57	273,300
22 Jan 10	22.44000 -0.45	23.05	22.39	22.92	376,500
21 Jan 10	22.89000 -0.28	23.36	22.65	23.25	402,300
20 Jan 10	23.17000 -0.35	23.35	22.81	23.32	306,000
19 Jan 10	23.52000 +0.32	23.55	23.12	23.15	335,000
15 Jan 10	23.20000 -0.23	23.54	23.01	23.54	517,800
14 Jan 10	23.43000 +0.18	23.47	23.12	23.12	173,000
13 Jan 10	23.25000 +0.33	23.35	22.93	23.05	316,200
12 Jan 10	22.92000 -0.10	23.05	22.69	22.89	325,500
11 Jan 10	23.02000 -0.18	23.22	22.88	23.18	222,200
08 Jan 10	23.20000 -0.21	23.41	23.05	23.41	245,500
07 Jan 10	23.41000 -0.02	23.43	23.15	23.37	279,300
06 Jan 10	23.43000 -0.04	23.54	23.33	23.52	288,000
05 Jan 10	23.47000 -0.38	23.88	23.34	23.80	344,300
04 Jan 10	23.85000 +0.71	23.86	23.24	23.40	493,100
31 Dec 09	23.14000 -0.41	23.60	23.11	23.52	322,800
30 Dec 09	23.55000 -0.13	23.79	23.41	23.55	259,900
29 Dec 09	23.68000 -0.07	23.88	23.62	23.72	164,600
28 Dec 09	23.75000 +0.00	23.78	23.43	23.78	231,400

Jack Henry & Associates Inc

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	161.80000 +8.39	162.13	154.38	155.35	813,578
21 Oct 26	153.41000 -1.30	154.55	152.73	153.05	612,519
20 Oct 26	154.71001 +1.92	157.21	153.77	154.49	582,650
19 Oct 26	152.78999 -0.40	153.56	150.39	151.92	502,886
16 Oct 26	153.19000 -3.28	158.51	150.71	157.97	1,120,463
15 Oct 26	156.47000 +1.21	159.35	155.08	155.65	1,136,408
14 Oct 26	155.25999 +2.18	155.47	151.88	153.58	755,697
13 Oct 26	153.08000 +3.45	153.32	150.08	151.05	675,269
12 Oct 26	149.63000 +0.32	151.82	149.19	150.13	578,984
09 Oct 26	149.31000 +0.26	153.21	149.04	151.60	892,425
08 Oct 26	149.05000 +3.36	149.18	145.45	145.74	972,714
07 Oct 26	145.69000 +1.26	146.90	142.22	144.41	661,060
06 Oct 26	144.42999 -0.69	145.76	143.76	144.22	602,664
05 Oct 26	145.12000 +2.58	145.37	142.34	142.34	724,100
02 Oct 26	142.53999 -1.30	144.40	141.74	143.62	689,282
01 Oct 26	143.84000 +0.60	147.34	142.93	145.00	1,056,289
30 Sep 26	143.24001 -2.98	147.49	142.75	145.88	851,387
29 Sep 26	146.22000 -1.60	147.39	145.02	146.31	866,920
28 Sep 26	147.82001 +0.03	148.66	146.18	147.49	910,772
25 Sep 26	147.78999 +0.04	148.30	146.52	147.77	572,991
24 Sep 26	147.75000 -0.58	151.83	147.10	149.62	784,715
23 Sep 26	148.33000 -0.77	150.14	147.14	148.34	859,979
22 Sep 26	149.10001 -2.46	153.57	148.82	152.42	1,440,664
21 Sep 26	151.56000 -3.29	155.93	151.40	155.60	1,026,140
18 Sep 26	154.85001 -1.36	156.87	153.98	155.82	2,666,981
17 Sep 26	156.21001 -2.77	159.38	155.99	158.15	1,009,145
16 Sep 26	158.98000 +4.91	160.58	151.64	155.28	1,641,054
15 Sep 26	154.07001 -10.48	166.46	153.82	162.91	1,512,137
14 Sep 26	164.55000 +3.43	168.28	164.27	165.78	1,370,650
11 Sep 26	161.12000 -0.30	163.00	160.15	161.15	755,441
10 Sep 26	161.42000 +2.94	162.53	158.75	158.75	779,212
09 Sep 26	158.48000 -1.35	160.12	157.55	159.84	787,462
08 Sep 26	159.83000 -5.81	164.08	159.23	163.98	802,354
04 Sep 26	165.64000 -2.73	166.35	162.98	165.90	691,827
03 Sep 26	168.37000 +1.34	170.95	166.63	168.24	616,514
02 Sep 26	167.03000 -1.07	169.75	166.07	167.51	889,635
01 Sep 26	168.10001 +0.19	169.32	166.67	167.39	900,945
31 Aug 26	167.91000 -1.82	169.08	166.57	168.32	835,492
28 Aug 26	169.73000 +0.09	170.12	167.28	168.94	901,786
27 Aug 26	169.64000 -2.75	173.77	169.26	171.98	661,926
26 Aug 26	172.39000 -1.23	174.99	171.52	172.79	818,375
25 Aug 26	173.62000 +3.11	174.31	167.96	169.87	1,320,318
24 Aug 26	170.50999 +4.31	171.46	165.84	165.84	1,032,103
21 Aug 26	166.20000 +1.12	167.84	163.53	165.45	999,188
20 Aug 26	165.08000 +2.02	167.60	162.58	163.31	1,038,098
19 Aug 26	163.06000 +9.94	169.37	157.55	163.80	1,947,174
18 Aug 26	153.12000 +3.25	155.56	151.30	151.50	1,360,163
17 Aug 26	149.87000 -3.44	152.68	149.19	151.89	1,297,876
14 Aug 26	153.31000 -2.55	156.24	152.30	156.24	653,506
13 Aug 26	155.86000 +3.55	156.25	151.34	152.49	549,733
12 Aug 26	152.31000 -1.32	153.60	150.51	152.92	802,963
11 Aug 26	153.63000 -1.45	156.01	153.16	154.34	838,004
10 Aug 26	155.08000 -0.87	155.99	151.96	151.96	644,459
07 Aug 26	155.95000 -0.99	157.76	154.99	156.09	624,108
06 Aug 26	156.94000 +2.59	157.17	151.62	152.88	1,067,120
05 Aug 26	154.35001 -2.28	158.97	152.58	158.97	1,051,933
04 Aug 26	156.63000 +0.10	156.90	152.31	152.42	680,389
03 Aug 26	156.53000 +2.49	159.29	154.43	154.43	524,015
31 Jul 26	154.03999 -0.20	154.29	149.82	152.00	956,160
30 Jul 26	154.24001 -6.91	159.16	153.33	158.52	798,888
29 Jul 26	161.14999 +3.72	162.96	157.75	157.77	939,530
28 Jul 26	157.42999 +4.45	158.95	154.85	155.04	860,325
27 Jul 26	152.98000 +2.40	154.97	150.84	151.71	715,367
24 Jul 26	150.58000 +2.35	151.39	147.83	149.58	710,220
23 Jul 26	148.23000 +2.07	148.43	144.38	146.64	1,001,621
22 Jul 26	146.15500 -2.74	150.14	145.74	150.14	642,293
21 Jul 26	148.89999 -4.26	151.84	148.41	149.44	668,363
20 Jul 26	153.16000 +1.49	153.94	148.43	151.67	1,293,252
17 Jul 26	151.67000 -2.17	155.77	149.60	153.21	1,025,550
16 Jul 26	153.84000 +5.37	154.45	149.10	150.01	844,406
15 Jul 26	148.47000 +3.10	150.76	146.16	146.75	1,041,266
14 Jul 26	145.37000 -5.36	148.49	145.26	146.93	1,597,720
13 Jul 26	150.73000 +0.41	153.41	150.48	150.66	1,231,981
10 Jul 26	150.32001 +0.10	151.75	147.73	151.10	1,731,913
09 Jul 26	150.22000 +2.85	150.59	143.34	145.26	1,730,950
08 Jul 26	147.37000 +0.66	147.78	143.84	147.76	1,839,224
07 Jul 26	146.71001 +0.33	150.23	146.55	147.44	1,383,668
06 Jul 26	146.38000 -0.49	148.12	144.27	146.82	1,200,275
02 Jul 26	146.87000 +4.45	147.61	142.98	142.98	1,102,013
01 Jul 26	142.42000 +4.68	145.10	139.37	139.40	1,373,445
30 Jun 26	137.74001 +1.01	138.50	134.50	135.05	1,061,043
29 Jun 26	136.73000 +1.73	137.34	133.63	135.73	1,770,581
26 Jun 26	135.00000 +6.29	135.56	129.67	129.67	2,107,998
25 Jun 26	128.71001 +0.65	129.80	125.24	126.87	1,597,539
24 Jun 26	128.06000 +2.81	129.29	124.33	124.48	1,022,221
23 Jun 26	125.25000 +1.83	126.96	125.04	125.20	1,195,987
22 Jun 26	123.42000 -2.81	125.29	121.04	124.56	1,738,684
18 Jun 26	126.23000 +2.01	126.72	122.87	125.63	5,769,547
17 Jun 26	124.22000 -5.07	130.73	123.56	127.68	1,710,810
16 Jun 26	129.28999 -1.06	131.35	128.67	131.15	1,420,445
15 Jun 26	130.35001 +2.12	133.13	128.29	129.47	2,208,729
12 Jun 26	128.23000 +2.27	128.83	124.63	125.96	1,411,620
11 Jun 26	125.96000 -1.63	129.12	125.75	128.05	1,816,547
10 Jun 26	127.59000 +0.24	130.60	125.80	127.35	1,332,822
09 Jun 26	127.35000 +0.98	127.78	124.78	125.24	1,347,256
08 Jun 26	126.37000 -3.74	129.27	126.14	128.95	1,333,232
05 Jun 26	130.11000 -0.62	132.46	129.25	130.96	1,620,998
04 Jun 26	130.73000 -2.40	136.70	130.66	135.49	1,389,417
03 Jun 26	133.13000 -2.90	135.91	131.39	135.91	1,416,663
02 Jun 26	136.03000 -4.17	138.81	135.66	138.77	1,243,396
01 Jun 26	140.20000 +3.88	141.60	136.26	136.43	1,936,903
29 May 26	136.32001 +0.10	137.91	135.17	136.22	8,136,751
28 May 26	136.22000 -0.04	136.80	135.11	136.26	1,359,718
27 May 26	136.25999 -1.10	139.45	135.62	136.71	1,207,567
26 May 26	137.36000 -2.83	138.90	136.78	138.90	1,546,673
22 May 26	140.19000 +0.63	142.05	139.16	139.44	1,065,637
21 May 26	139.56000 -0.26	141.51	136.79	138.58	1,235,090
20 May 26	139.82001 -0.68	140.43	136.72	138.66	1,044,342
19 May 26	140.50000 +1.39	144.67	138.37	140.67	1,531,320
18 May 26	139.11000 +2.24	140.23	134.71	136.31	1,881,539
15 May 26	136.87000 +2.84	139.15	135.97	136.96	2,466,261
14 May 26	134.03000 -7.40	142.46	132.36	142.35	2,262,472
13 May 26	141.42999 -3.30	143.88	139.00	143.06	1,196,823
12 May 26	144.73000 +1.08	147.10	144.21	145.70	1,279,203
11 May 26	143.64999 -2.19	146.46	142.93	144.87	1,306,024
08 May 26	145.84000 -0.19	146.66	142.62	144.89	1,171,528
07 May 26	146.03000 +3.15	147.18	142.39	142.39	1,202,591
06 May 26	142.88000 -6.46	148.86	141.81	148.86	1,932,549
05 May 26	149.34000 -3.18	151.47	147.90	150.92	1,090,630
04 May 26	152.52000 -1.51	155.44	152.05	152.95	1,101,474
01 May 26	154.03000 +0.28	156.09	152.95	155.06	832,092
30 Apr 26	153.75000 +0.00	154.22	151.69	152.04	950,221
29 Apr 26	153.75000 +0.95	154.32	152.55	153.36	734,321
28 Apr 26	152.80000 +1.79	154.12	151.83	153.24	621,869
27 Apr 26	151.00999 -0.14	153.15	150.51	150.75	774,155
24 Apr 26	151.14999 +0.55	151.26	148.36	149.73	685,032
23 Apr 26	150.60001 -5.28	155.30	147.35	154.68	860,297
22 Apr 26	155.88000 +0.38	156.23	153.26	155.47	896,940
21 Apr 26	155.50000 +1.63	157.31	152.73	153.77	1,112,228
20 Apr 26	153.87000 -0.19	155.56	153.45	153.89	578,756
17 Apr 26	154.06000 -0.09	154.79	152.74	154.34	877,053
16 Apr 26	154.14999 +0.75	155.54	153.23	153.90	673,581
15 Apr 26	153.39999 +1.98	154.05	151.21	151.83	904,500
14 Apr 26	151.42000 +0.02	153.24	151.11	151.59	919,350
13 Apr 26	151.39999 +4.20	151.43	146.93	147.49	1,149,059
10 Apr 26	147.20000 -6.18	152.39	146.92	151.73	1,203,329
09 Apr 26	153.38000 -4.60	157.75	152.23	157.75	792,945
08 Apr 26	157.98000 -0.34	160.17	157.71	158.06	647,597
07 Apr 26	158.32001 +0.22	161.18	156.98	157.57	770,711
06 Apr 26	158.10001 +0.62	159.68	156.79	158.00	635,115
02 Apr 26	157.48000 +1.85	160.29	154.26	155.28	1,007,319
01 Apr 26	155.63000 -2.41	158.15	154.28	158.15	997,714
31 Mar 26	158.03999 +1.61	159.04	155.56	158.81	816,969
30 Mar 26	156.42999 +3.12	157.07	153.99	155.27	757,436
27 Mar 26	153.31000 -3.89	158.08	152.28	156.78	1,073,718
26 Mar 26	157.20000 -0.20	160.09	156.37	157.19	949,785
25 Mar 26	157.39999 -1.47	161.40	153.58	159.54	783,995
24 Mar 26	158.87000 -4.43	162.67	158.61	162.67	818,838
23 Mar 26	163.30000 -2.08	166.53	162.95	165.62	674,343
20 Mar 26	165.38000 +0.95	166.30	163.29	163.62	2,400,571
19 Mar 26	164.42999 -0.72	167.99	163.67	165.09	832,895
18 Mar 26	165.14999 -1.62	166.83	164.99	165.20	557,368
17 Mar 26	166.77000 -0.58	170.71	166.73	167.62	737,254
16 Mar 26	167.35001 -1.42	168.96	165.04	168.72	816,458
13 Mar 26	168.77000 +2.43	169.56	165.84	167.76	945,698
12 Mar 26	166.34000 -0.67	170.57	165.30	166.24	1,015,880
11 Mar 26	167.00999 -4.01	170.73	165.07	170.73	792,879
10 Mar 26	171.02000 -0.57	172.80	167.34	171.42	1,335,047
09 Mar 26	171.59000 -0.24	172.84	167.99	170.90	1,132,588
06 Mar 26	171.83000 +4.78	171.94	164.47	165.89	1,053,621
05 Mar 26	167.05000 -1.38	169.03	166.31	166.31	1,050,463
04 Mar 26	168.42999 -0.32	168.89	166.33	168.17	871,402
03 Mar 26	168.75000 +4.55	169.38	161.82	162.16	1,205,335
02 Mar 26	164.20000 +1.74	165.77	158.88	160.51	770,014
27 Feb 26	162.46001 +1.38	163.02	158.00	159.44	1,118,233
26 Feb 26	161.08000 +4.54	162.14	157.39	157.57	1,134,198
25 Feb 26	156.53999 +0.36	156.67	154.76	156.03	1,036,328
24 Feb 26	156.17999 +0.50	158.58	154.85	155.00	1,084,865
23 Feb 26	155.67999 -3.51	159.64	154.82	158.07	1,611,463
20 Feb 26	159.19000 -1.95	161.74	158.29	161.74	878,802
19 Feb 26	161.14000 +2.38	161.43	157.48	158.07	940,176
18 Feb 26	158.75999 +0.17	160.29	157.31	159.00	1,086,724
17 Feb 26	158.59000 +1.90	161.68	158.05	160.84	1,467,040
13 Feb 26	156.69000 -0.78	159.36	156.41	158.16	1,121,122
12 Feb 26	157.47000 -8.18	167.92	154.18	166.85	2,566,342
11 Feb 26	165.64999 -4.97	169.55	165.20	169.55	1,083,228
10 Feb 26	170.62000 -0.94	172.98	169.63	171.13	1,572,947
09 Feb 26	171.56000 -1.80	176.86	170.12	173.83	1,510,849
06 Feb 26	173.36000 -3.60	177.68	170.55	176.66	1,176,417
05 Feb 26	176.96001 +3.18	183.79	175.96	176.43	1,338,083
04 Feb 26	173.78000 +7.62	175.48	167.91	170.76	1,774,886
03 Feb 26	166.16000 -13.02	177.33	165.39	176.55	1,749,997
02 Feb 26	179.17999 -0.03	182.37	178.42	179.29	1,011,007
30 Jan 26	179.21001 +1.27	179.85	176.68	178.21	920,189
29 Jan 26	177.94000 -1.87	181.05	177.00	179.81	914,669
28 Jan 26	179.81000 +0.85	185.02	178.66	179.77	1,191,174
27 Jan 26	178.96001 -3.98	183.10	178.00	182.23	905,099
26 Jan 26	182.94000 -2.17	186.74	179.45	186.07	665,983
23 Jan 26	185.11000 -3.59	189.46	183.71	188.62	681,227
22 Jan 26	188.70000 +0.88	190.17	186.86	187.92	477,658
21 Jan 26	187.82001 +0.97	189.52	186.02	187.14	693,199
20 Jan 26	186.85001 -3.47	190.01	186.68	189.57	839,219
16 Jan 26	190.32001 -0.93	191.01	188.20	190.50	495,923
15 Jan 26	191.25000 -1.35	193.39	190.44	192.79	456,064
14 Jan 26	192.60001 +4.15	192.91	187.85	188.32	710,721
13 Jan 26	188.45000 -1.82	190.51	187.75	190.39	664,891
12 Jan 26	190.27000 +1.11	190.42	188.17	188.89	398,501
09 Jan 26	189.16000 +1.41	190.27	187.26	187.75	468,307
08 Jan 26	187.75000 +1.78	190.12	186.00	186.00	716,095
07 Jan 26	185.97000 +0.41	187.20	184.87	186.07	503,527
06 Jan 26	185.56000 +4.10	186.68	181.23	181.46	613,138
05 Jan 26	181.46001 +3.11	182.49	176.48	178.00	602,464
02 Jan 26	178.35001 -4.13	181.92	177.36	181.92	937,454
31 Dec 25	182.48000 -2.07	184.97	182.38	183.86	453,020
30 Dec 25	184.55000 -1.87	186.90	184.51	186.06	336,002
29 Dec 25	186.42000 +0.29	186.85	185.43	186.13	446,413
26 Dec 25	186.13000 +0.95	186.38	184.65	184.74	330,638
24 Dec 25	185.17999 -0.13	185.74	184.69	184.96	238,800
23 Dec 25	185.31000 -0.02	185.57	183.00	184.60	449,450
22 Dec 25	185.33000 +0.83	186.50	183.26	184.40	655,566
19 Dec 25	184.50000 +0.12	185.01	182.00	183.38	2,201,981
18 Dec 25	184.38000 -3.71	188.40	183.46	188.01	1,081,835
17 Dec 25	188.09000 +1.18	189.76	186.87	186.87	673,566
16 Dec 25	186.91000 -0.74	189.46	186.59	188.64	777,683
15 Dec 25	187.64999 +0.15	189.95	185.64	188.09	864,364
12 Dec 25	187.50000 +0.32	189.35	186.79	187.33	649,845
11 Dec 25	187.17999 +2.26	189.67	182.59	184.56	817,234
10 Dec 25	184.92000 +4.75	185.84	179.96	179.98	914,255
09 Dec 25	180.17000 -0.82	182.13	180.03	180.61	643,121
08 Dec 25	180.99001 -0.72	185.86	179.47	182.68	1,143,554
05 Dec 25	181.71001 +1.37	182.00	178.40	179.98	813,913
04 Dec 25	180.34000 +4.21	181.25	175.67	176.72	1,082,375
03 Dec 25	176.13000 +3.45	176.85	171.91	172.69	979,521
02 Dec 25	172.67999 -1.52	173.87	171.86	173.14	948,749
01 Dec 25	174.20000 -0.28	175.90	172.99	173.53	773,622
28 Nov 25	174.48000 +0.56	175.00	173.85	174.42	404,207
26 Nov 25	173.92000 +0.30	174.54	173.09	173.63	540,254
25 Nov 25	173.62000 +3.04	173.84	171.19	171.31	576,948
24 Nov 25	170.58000 -0.22	171.45	169.42	170.72	961,897
21 Nov 25	170.80000 +3.03	172.68	167.65	167.69	758,222
20 Nov 25	167.77000 +1.97	171.94	167.26	167.82	1,019,073
19 Nov 25	165.80000 +1.86	166.40	163.41	164.62	913,004
18 Nov 25	163.94000 +0.30	164.78	162.40	163.15	937,854
17 Nov 25	163.64000 -0.38	164.80	162.84	164.04	617,284
14 Nov 25	164.02000 -1.25	165.78	162.93	165.41	752,262
13 Nov 25	165.27000 -1.90	168.43	165.03	166.41	800,348
12 Nov 25	167.17000 +1.44	167.48	164.44	166.00	896,174
11 Nov 25	165.73000 +3.12	165.89	162.50	162.50	751,819
10 Nov 25	162.61000 +1.81	162.97	159.78	160.74	811,671
07 Nov 25	160.80000 -2.28	163.76	159.81	162.79	1,045,484
06 Nov 25	163.08000 +3.25	164.83	161.03	162.37	1,310,191
05 Nov 25	159.83000 +7.41	160.49	153.66	156.71	1,595,682
04 Nov 25	152.42000 +1.79	152.83	150.29	151.56	1,167,775
03 Nov 25	150.63000 +1.69	151.10	146.49	148.20	1,113,157
31 Oct 25	148.94000 -0.94	151.01	148.59	148.89	1,303,246
30 Oct 25	149.88000 -0.01	151.96	149.54	149.89	951,947
29 Oct 25	149.89000 -4.41	154.40	147.02	153.31	1,832,957
28 Oct 25	154.30000 -2.00	156.38	154.15	156.11	702,250
27 Oct 25	156.30000 +0.47	156.85	153.91	155.25	776,885
24 Oct 25	155.83000 +0.11	156.83	154.93	156.78	600,971
23 Oct 25	155.72000 -1.28	157.12	155.07	156.85	829,348
22 Oct 25	157.00000 +0.08	158.99	155.88	156.38	1,019,718
21 Oct 25	156.92000 +1.85	157.75	154.14	154.14	775,185
20 Oct 25	155.07001 +2.14	155.34	152.54	153.89	592,584
17 Oct 25	152.92999 -0.01	154.02	151.82	153.44	1,238,090
16 Oct 25	152.94000 -1.52	155.96	152.85	154.18	1,412,026
15 Oct 25	154.46001 +0.34	155.42	153.39	153.90	1,044,572
14 Oct 25	154.12000 +1.93	155.08	151.54	151.99	1,055,590
13 Oct 25	152.19000 +0.65	153.07	150.09	151.39	1,188,067
10 Oct 25	151.53999 +2.22	152.40	149.43	149.87	1,721,325
09 Oct 25	149.32001 -0.11	149.70	147.98	149.70	716,118
08 Oct 25	149.42999 -0.21	150.84	148.22	149.55	914,970
07 Oct 25	149.63499 +1.94	149.74	147.69	147.69	869,297
06 Oct 25	147.69000 +1.43	148.94	145.38	146.99	1,442,806
03 Oct 25	146.25999 -0.05	147.61	145.32	145.68	1,864,926
02 Oct 25	146.31000 +0.02	147.00	144.12	145.82	1,575,889
01 Oct 25	146.28999 -2.64	148.91	145.64	148.44	1,574,123
30 Sep 25	148.92999 -2.24	150.58	147.59	150.41	928,049
29 Sep 25	151.17000 +1.79	151.81	148.49	150.03	950,287
26 Sep 25	149.38000 +0.93	150.07	148.33	148.84	1,246,142
25 Sep 25	148.45000 -3.05	152.17	148.30	151.50	1,224,858
24 Sep 25	151.50000 +1.48	151.83	150.15	150.15	884,171
23 Sep 25	150.02000 -1.43	151.90	149.38	151.45	642,768
22 Sep 25	151.45000 -0.52	152.83	150.63	152.06	921,957
19 Sep 25	151.97000 -2.50	155.24	151.69	155.05	3,452,718
18 Sep 25	154.47000 -5.31	160.21	154.39	159.48	1,173,407
17 Sep 25	159.78000 +0.71	161.92	159.46	160.00	696,152
16 Sep 25	159.07001 +0.64	159.25	157.36	158.08	695,372
15 Sep 25	158.42999 -1.69	160.78	157.71	160.12	797,095
12 Sep 25	160.12000 -1.30	161.29	159.87	160.30	693,538
11 Sep 25	161.42000 +2.32	161.48	158.91	159.23	781,183
10 Sep 25	159.10001 -3.65	162.31	158.76	162.10	892,300
09 Sep 25	162.75000 +0.22	163.65	161.73	162.28	651,922
08 Sep 25	162.53000 +0.29	162.99	160.43	162.99	608,896
05 Sep 25	162.24001 +0.37	163.18	160.45	161.29	595,501
04 Sep 25	161.87000 +0.28	162.09	159.88	161.60	659,986
03 Sep 25	161.59000 +0.82	161.69	159.18	160.31	626,088
02 Sep 25	160.77000 -2.49	163.05	160.00	162.26	869,604
29 Aug 25	163.25999 +0.44	164.99	162.70	163.53	692,777
28 Aug 25	162.82001 +0.08	163.03	161.86	162.49	586,322
27 Aug 25	162.74001 +0.66	163.15	162.09	162.20	584,635
26 Aug 25	162.08000 +0.40	162.16	160.30	161.51	725,455
25 Aug 25	161.67999 -3.88	165.40	161.16	164.99	771,055
22 Aug 25	165.56000 +2.30	166.40	163.73	164.64	768,870
21 Aug 25	163.25999 -0.54	164.21	161.83	163.34	1,020,317
20 Aug 25	163.80000 +3.17	166.13	158.53	159.00	1,769,655
19 Aug 25	160.63000 -0.20	161.11	158.82	160.92	950,463
18 Aug 25	160.83000 +0.44	161.83	160.63	160.83	743,960
15 Aug 25	160.39000 +1.14	161.16	159.05	159.25	803,043
14 Aug 25	159.25000 -4.12	163.10	159.04	162.80	1,066,859
13 Aug 25	163.37000 +3.58	163.72	158.49	160.00	900,954
12 Aug 25	159.78999 +1.27	162.25	158.82	159.24	1,279,386
11 Aug 25	158.52000 -3.04	161.90	157.80	161.23	1,114,464
08 Aug 25	161.56000 -2.53	165.20	161.01	164.73	885,112
07 Aug 25	164.09000 -2.67	167.70	163.77	167.35	671,193
06 Aug 25	166.75999 +0.75	168.22	164.68	166.01	480,872
05 Aug 25	166.00999 -4.47	171.58	165.84	170.29	660,318
04 Aug 25	170.48000 +3.20	170.63	167.51	167.51	837,812
01 Aug 25	167.28000 -2.54	170.97	166.67	170.27	627,096
31 Jul 25	169.81500 -3.54	173.63	169.52	172.00	665,223
30 Jul 25	173.35001 -2.09	176.53	172.98	175.75	447,897
29 Jul 25	175.44000 +0.06	176.65	174.66	175.58	276,555
28 Jul 25	175.38000 -0.97	176.56	175.14	175.88	432,125
25 Jul 25	176.35001 -4.55	180.27	172.62	180.27	792,601
24 Jul 25	180.89999 +0.37	182.31	176.26	179.66	387,697
23 Jul 25	180.53000 -0.05	181.11	179.07	180.52	357,167
22 Jul 25	180.58000 +3.72	180.87	178.16	178.35	390,921
21 Jul 25	176.86000 -1.78	179.38	176.40	178.45	371,974
18 Jul 25	178.64000 -0.45	180.38	178.42	180.00	430,506
17 Jul 25	179.09000 +1.59	179.34	176.49	177.31	427,705
16 Jul 25	177.50000 +2.48	177.60	175.34	176.04	439,037
15 Jul 25	175.02000 -1.15	177.30	175.02	175.51	729,672
14 Jul 25	176.17000 +0.98	177.60	174.96	174.98	327,374
11 Jul 25	175.19000 -4.37	179.36	175.03	179.36	439,436
10 Jul 25	179.56000 -0.20	181.20	178.00	178.91	243,828
09 Jul 25	179.75999 -0.56	181.05	178.21	180.63	344,778
08 Jul 25	180.32001 -0.20	182.11	179.62	179.77	527,634
07 Jul 25	180.52000 -0.80	181.71	179.41	180.59	333,608
03 Jul 25	181.32001 +1.90	182.07	178.50	180.19	245,514
02 Jul 25	179.42000 -2.67	182.01	177.37	181.19	419,245
01 Jul 25	182.09000 +1.92	183.30	179.65	180.04	618,768
30 Jun 25	180.17000 +1.85	180.58	176.95	178.77	543,286
27 Jun 25	178.32001 +0.72	178.70	177.02	177.89	686,930
26 Jun 25	177.60001 -0.46	179.52	177.02	178.53	502,085
25 Jun 25	178.06000 -2.96	180.85	177.76	180.68	399,050
24 Jun 25	181.02000 +0.00	183.59	180.22	181.82	432,811
23 Jun 25	181.02000 +2.74	181.32	177.45	178.48	506,137
20 Jun 25	178.28000 -3.11	183.23	177.18	181.90	888,073
18 Jun 25	181.39000 +1.06	181.93	179.77	180.46	667,915
17 Jun 25	180.33000 -0.31	180.80	178.58	179.86	524,706
16 Jun 25	180.64000 +1.54	181.20	179.10	179.19	620,299
13 Jun 25	179.10001 -1.08	180.45	178.38	179.25	483,014
12 Jun 25	180.17999 +0.38	180.23	178.72	179.96	354,487
11 Jun 25	179.79500 +0.29	180.61	178.42	179.70	368,195
10 Jun 25	179.50999 -0.45	180.71	177.36	179.66	692,501
09 Jun 25	179.96001 -1.88	181.48	177.70	181.48	389,624
06 Jun 25	181.84000 +0.83	183.34	180.40	182.23	277,436
05 Jun 25	181.00999 -0.50	182.09	180.44	182.00	395,891
04 Jun 25	181.50999 +1.30	182.80	180.15	180.83	521,050
03 Jun 25	180.21001 -0.16	180.52	177.88	179.40	450,190
02 Jun 25	180.37000 -0.80	180.48	177.96	179.99	426,779
30 May 25	181.17000 +1.09	181.37	179.38	180.14	875,817
29 May 25	180.08000 -2.02	181.07	177.88	181.07	868,500
28 May 25	182.10001 -2.49	185.18	181.91	184.50	573,114
27 May 25	184.59000 +2.59	184.59	181.88	182.97	825,813
23 May 25	182.00000 +0.16	182.93	180.57	181.83	522,864
22 May 25	181.84000 -1.14	183.05	181.18	182.77	534,163
21 May 25	182.98000 -3.04	186.51	182.71	184.91	662,325
20 May 25	186.02000 +1.73	186.15	183.20	184.44	805,669
19 May 25	184.28999 +1.62	184.88	180.30	182.19	477,760
16 May 25	182.67000 +2.04	182.77	180.58	181.10	650,553
15 May 25	180.63000 +2.72	180.86	177.46	178.23	754,875
14 May 25	177.91000 -0.43	178.88	176.40	178.34	613,591
13 May 25	178.34000 -3.32	182.07	178.07	181.71	613,326
12 May 25	181.66000 +0.70	182.05	179.70	181.60	652,357
09 May 25	180.96001 +1.54	181.60	178.77	179.20	631,326
08 May 25	179.42000 +7.77	179.42	172.24	172.29	1,142,987
07 May 25	171.64999 -0.37	173.18	164.18	164.18	1,761,407
06 May 25	172.02000 -0.25	172.57	169.30	171.35	910,461
05 May 25	172.27000 -1.88	173.71	171.93	173.48	578,326
02 May 25	174.14999 +0.26	177.67	174.02	175.66	671,559
01 May 25	173.89000 +0.46	174.84	171.64	173.16	878,591
30 Apr 25	173.42999 -0.08	173.50	168.71	172.89	913,914
29 Apr 25	173.50999 +3.46	173.51	169.38	170.08	659,657
28 Apr 25	170.05000 -0.88	172.48	169.57	171.01	540,471
25 Apr 25	170.92999 -1.61	173.00	169.50	171.43	429,588
24 Apr 25	172.53999 -0.67	173.63	171.11	172.74	475,887
23 Apr 25	173.21001 +0.53	174.86	172.10	173.00	504,194
22 Apr 25	172.67999 +3.96	172.92	168.45	170.05	544,556
21 Apr 25	168.72000 -3.11	172.40	167.22	171.83	543,265
17 Apr 25	171.83000 -0.05	173.70	170.35	173.26	400,557
16 Apr 25	171.88000 -2.07	174.85	170.76	174.31	485,838
15 Apr 25	173.95000 +0.10	175.49	173.18	174.66	415,406
14 Apr 25	173.85001 +1.08	175.79	172.84	173.10	517,240
11 Apr 25	172.77000 +2.63	174.05	165.68	170.88	446,299
10 Apr 25	170.14000 -0.57	172.75	166.62	169.79	757,784
09 Apr 25	170.71001 +7.17	171.59	161.13	162.92	990,395
08 Apr 25	163.53999 -5.82	170.96	161.74	170.85	777,823
07 Apr 25	169.36000 -3.26	174.60	163.64	169.83	1,130,029
04 Apr 25	172.62000 -11.98	185.94	172.36	183.61	879,246
03 Apr 25	184.60001 +0.49	189.21	182.54	184.08	648,256
02 Apr 25	184.11000 +0.09	185.01	182.19	185.00	585,089
01 Apr 25	184.02000 +1.42	184.92	180.69	182.26	740,776
31 Mar 25	182.60001 +4.01	183.60	177.74	178.86	809,974
28 Mar 25	178.59000 -0.73	180.90	177.90	180.29	327,587
27 Mar 25	179.32001 -0.07	181.07	179.12	179.73	373,217
26 Mar 25	179.39000 +4.61	179.74	174.84	175.21	499,923
25 Mar 25	174.78000 +1.96	175.15	171.61	173.14	550,778
24 Mar 25	172.82001 -0.23	176.09	172.46	173.81	532,478
21 Mar 25	173.05000 -2.25	175.58	171.41	174.94	935,710
20 Mar 25	175.30000 -1.87	176.81	174.02	176.81	493,906
19 Mar 25	177.17000 +0.47	178.35	175.81	175.84	457,344
18 Mar 25	176.70000 -0.49	177.70	175.62	176.68	547,188
17 Mar 25	177.19000 +1.36	178.18	174.83	175.27	676,808
14 Mar 25	175.83000 +0.51	177.49	174.42	175.80	613,560
13 Mar 25	175.32001 +2.18	177.63	173.28	173.28	600,866
12 Mar 25	173.14000 -3.55	176.68	171.83	176.50	1,020,428
11 Mar 25	176.69000 -13.46	190.09	176.68	189.82	1,503,627
10 Mar 25	190.14999 -1.13	196.00	188.67	190.47	1,181,072
07 Mar 25	191.28000 +7.77	193.02	183.35	183.70	1,300,634
06 Mar 25	183.50999 +5.88	183.81	175.53	176.32	867,713
05 Mar 25	177.63000 +0.61	178.18	175.34	175.63	681,645
04 Mar 25	177.02000 -0.98	183.33	176.90	178.00	1,045,136
03 Mar 25	178.00000 +4.41	178.06	173.59	173.59	780,384
28 Feb 25	173.59000 +1.72	174.28	171.02	172.87	705,282
27 Feb 25	171.87000 +0.11	172.86	171.09	171.09	415,154
26 Feb 25	171.75999 -2.29	174.66	171.56	174.00	521,915
25 Feb 25	174.05000 +1.44	176.35	172.74	173.47	632,979
24 Feb 25	172.61000 +1.48	174.99	170.28	171.32	694,675
21 Feb 25	171.13000 +2.43	171.99	168.50	168.75	709,333
20 Feb 25	168.70000 +1.34	168.89	166.26	166.81	369,952
19 Feb 25	167.36000 -0.44	167.92	164.21	167.68	495,798
18 Feb 25	167.80000 +1.33	168.70	165.47	166.23	844,884
14 Feb 25	166.47000 -4.00	171.25	166.25	170.17	615,065
13 Feb 25	170.47000 +0.28	171.71	170.11	170.53	508,534
12 Feb 25	170.19000 -0.78	170.60	169.09	170.26	364,920
11 Feb 25	170.97000 -2.69	173.93	169.06	173.86	532,878
10 Feb 25	173.66000 -0.15	174.75	173.08	174.00	454,918
07 Feb 25	173.81000 -0.06	174.98	171.67	174.61	464,672
06 Feb 25	173.87000 +1.09	174.57	170.61	173.57	771,331
05 Feb 25	172.78000 -1.30	179.54	172.06	174.17	1,384,966
04 Feb 25	174.08000 -0.70	175.24	172.48	174.14	1,013,754
03 Feb 25	174.78000 +0.69	175.47	171.99	173.59	645,867
31 Jan 25	174.09000 -0.25	175.04	173.07	173.37	753,122
30 Jan 25	174.34000 +1.43	175.64	173.20	173.30	424,355
29 Jan 25	172.91000 -2.24	175.89	172.56	174.53	418,032
28 Jan 25	175.14999 -2.45	177.38	175.08	176.76	470,211
27 Jan 25	177.60001 +3.72	178.42	173.70	174.59	520,937
24 Jan 25	173.88000 -0.24	174.74	173.32	173.48	420,249
23 Jan 25	174.12000 +0.58	174.19	172.12	173.26	483,622
22 Jan 25	173.53999 -1.21	174.77	172.27	174.55	535,177
21 Jan 25	174.75000 +1.59	175.62	173.21	173.21	384,003
17 Jan 25	173.16000 +0.66	174.35	172.45	173.86	391,361
16 Jan 25	172.50000 +0.53	173.63	171.80	171.97	735,000
15 Jan 25	171.97000 -0.40	174.63	171.26	174.04	696,976
14 Jan 25	172.37000 -0.88	173.00	169.49	172.69	795,741
13 Jan 25	173.25000 +1.25	174.47	170.77	171.71	717,964
10 Jan 25	172.00000 -1.45	172.37	170.70	172.15	679,601
08 Jan 25	173.45000 +2.11	173.57	170.68	171.70	540,999
07 Jan 25	171.34000 +1.71	174.26	169.29	169.39	545,964
06 Jan 25	169.63000 -4.07	173.85	169.27	173.34	516,837
03 Jan 25	173.70000 +0.73	174.26	172.68	173.50	363,063
02 Jan 25	172.97000 -2.33	176.78	172.43	175.85	404,427
31 Dec 24	175.30000 +0.22	176.47	174.59	175.75	268,397
30 Dec 24	175.08000 -1.80	176.21	173.63	176.21	266,122
27 Dec 24	176.88000 -0.63	178.00	175.37	176.74	303,097
26 Dec 24	177.50999 +0.46	177.76	175.70	176.78	342,745
24 Dec 24	177.05000 +1.41	177.47	175.04	175.41	142,523
23 Dec 24	175.64000 -1.10	176.60	174.25	175.48	294,855
20 Dec 24	176.74001 +0.75	178.40	174.96	175.46	1,023,735
19 Dec 24	175.99001 -0.51	178.41	175.94	176.70	763,628
18 Dec 24	176.50000 -1.17	179.43	176.01	178.34	1,126,397
17 Dec 24	177.67000 -0.41	179.60	177.24	177.93	385,806
16 Dec 24	178.08000 -1.72	181.03	177.80	179.74	537,709
13 Dec 24	179.80000 -0.75	181.74	178.96	180.26	524,046
12 Dec 24	180.55000 +1.70	181.38	178.84	179.12	662,223
11 Dec 24	178.85001 +1.58	179.02	176.00	177.40	762,566
10 Dec 24	177.27000 +2.47	178.27	172.88	175.22	683,544
09 Dec 24	174.80000 +1.79	175.19	172.23	173.12	530,073
06 Dec 24	173.00999 -0.60	174.32	172.09	174.23	574,470
05 Dec 24	173.61000 +1.25	175.15	171.26	172.00	622,941
04 Dec 24	172.36000 -2.97	175.30	171.83	174.86	1,265,448
03 Dec 24	175.33000 -0.33	175.92	173.84	175.27	622,872
02 Dec 24	175.66000 -0.52	175.93	173.58	175.74	807,901
29 Nov 24	176.17999 +2.22	176.48	173.32	173.78	573,127
27 Nov 24	173.96001 +0.86	175.04	173.14	173.94	723,614
26 Nov 24	173.10001 +0.71	173.38	171.73	172.67	592,313
25 Nov 24	172.39000 -0.11	173.36	171.13	173.35	1,033,767
22 Nov 24	172.50000 +0.00	173.65	171.70	172.72	537,743
21 Nov 24	172.50000 +1.38	173.17	170.50	171.32	425,502
20 Nov 24	171.12000 -0.51	171.45	169.61	171.27	416,502
19 Nov 24	171.63000 -0.43	172.23	170.71	171.80	560,329
18 Nov 24	172.06000 -1.15	173.35	171.74	171.94	420,290
15 Nov 24	173.21001 +0.76	173.45	171.38	172.92	1,734,079
14 Nov 24	172.45000 -2.50	175.57	171.83	175.05	535,309
13 Nov 24	174.95000 -2.16	177.69	173.96	177.69	635,585
12 Nov 24	177.11000 +0.05	177.28	175.27	177.18	532,516
11 Nov 24	177.06000 -2.71	180.48	176.23	179.04	617,755
08 Nov 24	179.77000 -0.20	183.68	179.15	180.52	560,993
07 Nov 24	179.97000 -0.43	181.68	178.00	180.32	720,728
06 Nov 24	180.39999 -5.12	189.63	177.63	189.36	1,436,204
05 Nov 24	185.52000 +1.20	185.80	182.76	184.32	601,340
04 Nov 24	184.32001 +1.26	186.41	183.06	183.06	644,495
01 Nov 24	183.06000 +1.13	183.55	180.95	181.45	437,102
31 Oct 24	181.92999 -0.85	183.99	181.52	182.43	567,362
30 Oct 24	182.78000 +0.12	183.68	181.76	182.55	438,920
29 Oct 24	182.66000 -0.91	183.68	182.40	183.35	296,414
28 Oct 24	183.57001 +1.13	184.51	183.08	183.64	298,046
25 Oct 24	182.44000 -2.15	185.56	182.23	184.78	321,990
24 Oct 24	184.59000 +0.17	185.21	183.55	184.44	428,208
23 Oct 24	184.42000 +1.14	184.74	182.85	183.21	668,098
22 Oct 24	183.28000 -1.69	184.73	182.29	184.31	358,304
21 Oct 24	184.97000 -1.15	186.92	184.32	185.57	320,876
18 Oct 24	186.12000 +0.14	186.83	185.04	186.34	299,842
17 Oct 24	185.98000 +0.31	186.93	184.37	186.12	420,609
16 Oct 24	185.67000 +0.96	186.77	183.07	184.16	310,157
15 Oct 24	184.71001 +0.42	186.02	183.79	184.50	482,607
14 Oct 24	184.28999 +0.91	184.65	182.96	183.74	310,875
11 Oct 24	183.38000 +1.80	184.81	182.58	182.58	360,029
10 Oct 24	181.58000 -0.87	182.77	180.87	181.77	525,990
09 Oct 24	182.45000 +1.16	183.85	181.35	181.35	292,897
08 Oct 24	181.28999 +1.48	181.71	179.20	180.00	459,659
07 Oct 24	179.81000 -2.33	181.90	179.51	181.44	314,194
04 Oct 24	182.14000 -1.44	184.82	181.63	184.29	521,389
03 Oct 24	183.58000 +4.03	183.75	179.04	179.35	795,513
02 Oct 24	179.55000 -0.15	179.63	177.29	179.12	329,899
01 Oct 24	179.70000 +3.16	181.07	175.01	176.78	602,234
30 Sep 24	176.53999 +0.55	177.08	175.13	176.29	426,813
27 Sep 24	175.99001 +1.85	176.90	174.03	174.03	415,312
26 Sep 24	174.14000 +3.86	174.47	170.29	170.80	601,824
25 Sep 24	170.28000 -3.43	174.15	169.99	174.15	604,106
24 Sep 24	173.71001 -1.14	175.05	173.10	174.87	354,633
23 Sep 24	174.85001 +1.26	175.90	173.71	174.13	245,616
20 Sep 24	173.59000 -2.01	175.40	173.01	175.40	579,661
19 Sep 24	175.60001 +1.39	176.14	173.99	176.14	394,672
18 Sep 24	174.21001 -1.48	176.50	174.06	175.97	269,727
17 Sep 24	175.69000 -1.37	177.50	175.04	176.83	300,616
16 Sep 24	177.06000 +0.99	177.71	176.24	176.68	211,018
13 Sep 24	176.07001 +0.53	176.56	175.15	175.98	323,034
12 Sep 24	175.53999 +1.53	175.99	173.45	174.41	265,628
11 Sep 24	174.00999 -1.03	174.82	170.32	174.78	454,846
10 Sep 24	175.03999 +3.14	175.52	171.25	172.27	452,255
09 Sep 24	171.89999 +2.26	173.63	170.32	170.68	400,378
06 Sep 24	169.64000 -3.57	173.85	169.53	173.14	422,750
05 Sep 24	173.21001 -0.88	174.98	171.62	174.98	440,328
04 Sep 24	174.09000 -0.99	174.64	172.44	173.67	598,295
03 Sep 24	175.08000 +2.05	177.67	173.03	173.03	756,999
30 Aug 24	173.03000 +1.14	173.33	171.25	172.08	426,871
29 Aug 24	171.89000 -1.87	174.60	171.68	174.60	436,708
28 Aug 24	173.75999 +2.37	174.87	171.94	171.94	544,113
27 Aug 24	171.39000 +2.55	171.67	168.17	168.84	432,280
26 Aug 24	168.84000 +4.21	169.40	164.63	165.41	517,670
23 Aug 24	164.63000 +0.84	164.85	163.37	164.12	459,005
22 Aug 24	163.78999 -1.66	166.66	162.59	165.42	579,227
21 Aug 24	165.45000 -0.10	167.66	160.23	162.00	1,466,359
20 Aug 24	165.55000 +1.46	166.76	163.57	164.11	787,606
19 Aug 24	164.09000 -0.98	165.89	163.28	165.53	825,221
16 Aug 24	165.07001 +0.30	165.45	163.74	164.42	503,227
15 Aug 24	164.77000 -0.02	166.50	162.77	165.43	329,292
14 Aug 24	164.78999 -0.37	166.40	164.18	164.91	335,575
13 Aug 24	165.16000 +2.45	165.23	162.09	163.18	504,346
12 Aug 24	162.71001 -3.73	166.63	162.57	166.43	382,017
09 Aug 24	166.44000 -0.91	168.49	166.02	167.50	401,391
08 Aug 24	167.35001 +1.34	168.27	165.82	166.37	351,764
07 Aug 24	166.00999 -0.50	169.51	165.02	167.28	405,150
06 Aug 24	166.50999 +2.71	168.52	163.73	164.02	278,592
05 Aug 24	163.80000 -6.41	169.00	163.59	168.88	373,667
02 Aug 24	170.21001 +1.14	171.08	166.78	168.34	331,760
01 Aug 24	169.07001 -2.41	172.06	168.30	171.40	329,003
31 Jul 24	171.48000 -0.93	173.04	171.00	172.70	354,342
30 Jul 24	172.41000 +2.24	172.82	169.40	170.97	257,028
29 Jul 24	170.17000 -0.16	171.94	169.20	170.61	249,066
26 Jul 24	170.33000 +2.85	170.58	168.01	168.07	237,151
25 Jul 24	167.48000 -0.45	172.00	167.32	168.79	338,113
24 Jul 24	167.92999 +0.86	169.00	166.68	167.07	346,117
23 Jul 24	167.07001 -1.87	169.80	166.71	169.39	245,095
22 Jul 24	168.94000 +2.84	169.33	165.97	166.73	260,323
19 Jul 24	166.10001 -1.95	169.90	165.63	168.60	320,830
18 Jul 24	168.05000 -1.69	171.43	167.86	168.74	243,839
17 Jul 24	169.74001 +0.00	171.13	168.97	170.01	311,045
16 Jul 24	169.74001 +2.37	170.68	167.40	168.21	345,170
15 Jul 24	167.37000 +1.09	168.51	164.92	166.27	323,461
12 Jul 24	166.28000 +2.14	167.63	164.76	164.92	330,627
11 Jul 24	164.14000 +3.27	164.20	161.48	162.11	332,572
10 Jul 24	160.87000 -2.01	162.91	158.62	162.91	412,193
09 Jul 24	162.88000 -1.46	164.71	162.73	164.34	388,152
08 Jul 24	164.34000 +1.28	164.99	162.82	163.29	380,840
05 Jul 24	163.06000 -0.59	163.83	162.48	163.65	324,518
03 Jul 24	163.64999 -0.11	164.41	162.31	163.39	272,236
02 Jul 24	163.75999 +0.27	165.24	163.31	163.97	473,670
01 Jul 24	163.49001 -2.53	167.02	162.44	166.64	450,159
28 Jun 24	166.02000 -0.70	168.70	165.00	167.02	1,161,629
27 Jun 24	166.72000 -0.39	168.18	166.04	167.08	390,837
26 Jun 24	167.11000 +0.75	167.43	165.16	165.87	670,297
25 Jun 24	166.36000 -0.07	167.05	164.55	166.69	539,156
24 Jun 24	166.42999 -0.31	168.41	165.85	166.34	402,192
21 Jun 24	166.74001 +0.86	167.34	165.15	166.38	684,958
20 Jun 24	165.88000 +3.67	166.59	161.86	162.00	506,923
18 Jun 24	162.21001 -2.83	165.76	162.01	165.18	525,536
17 Jun 24	165.03999 +3.47	165.60	160.04	161.00	578,973
14 Jun 24	161.57001 +3.02	161.66	157.92	158.03	524,408
13 Jun 24	158.55000 -1.66	159.82	157.00	159.58	658,583
12 Jun 24	160.21001 -1.32	163.06	160.09	162.56	349,668
11 Jun 24	161.53000 -2.52	164.47	161.19	163.34	402,641
10 Jun 24	164.05000 -0.73	164.76	161.65	164.65	271,509
07 Jun 24	164.78000 +0.23	165.44	163.44	164.00	237,268
06 Jun 24	164.55000 +0.17	165.89	164.29	164.65	223,262
05 Jun 24	164.38000 +2.68	164.74	161.45	162.36	412,323
04 Jun 24	161.70000 -1.56	163.95	161.31	162.34	677,211
03 Jun 24	163.25999 -1.42	165.41	161.66	164.12	350,655
31 May 24	164.67999 +3.53	164.77	160.69	161.43	1,047,851
30 May 24	161.14999 -0.38	162.52	160.17	161.53	338,051
29 May 24	161.53000 -1.04	162.62	160.18	161.11	470,290
28 May 24	162.57001 -6.04	167.92	161.87	167.92	630,412
24 May 24	168.61000 +0.28	168.73	167.23	168.26	226,664
23 May 24	168.33000 -1.30	169.71	167.92	169.42	416,457
22 May 24	169.63000 +0.55	170.21	168.65	168.81	265,672
21 May 24	169.08000 -0.37	170.08	168.22	169.69	300,744
20 May 24	169.45000 +0.46	170.18	167.78	168.96	298,323
17 May 24	168.99001 -0.39	169.66	167.05	169.66	312,759
16 May 24	169.38000 +1.55	169.85	167.12	167.83	358,805
15 May 24	167.83000 +2.14	167.95	165.91	166.61	387,917
14 May 24	165.69000 -2.03	168.24	163.26	168.24	449,204
13 May 24	167.72000 -1.52	170.20	167.02	170.00	464,325
10 May 24	169.24001 +0.20	169.96	167.96	169.17	311,915
09 May 24	169.03999 +3.45	169.13	165.89	166.19	462,312
08 May 24	165.59000 -0.06	172.46	165.15	166.87	808,413
07 May 24	165.64999 +0.69	167.32	164.60	165.95	575,044
06 May 24	164.96001 +0.78	165.71	163.37	165.00	344,495
03 May 24	164.17999 +1.67	164.49	162.43	163.07	359,286
02 May 24	162.50999 -0.01	164.00	161.00	163.16	369,854
01 May 24	162.52000 -0.17	164.39	162.20	162.58	468,523
30 Apr 24	162.69000 -3.43	165.04	162.24	165.03	487,931
29 Apr 24	166.12000 +1.24	166.63	165.06	165.16	291,067
26 Apr 24	164.88000 -1.01	167.00	164.66	165.42	361,270
25 Apr 24	165.89000 +0.69	166.55	163.93	164.66	240,179
24 Apr 24	165.20000 -1.28	166.52	164.34	165.69	350,938
23 Apr 24	166.48000 +1.64	167.79	164.84	165.32	290,717
22 Apr 24	164.84000 -0.76	166.62	164.69	165.99	329,182
19 Apr 24	165.60001 +0.83	166.62	163.85	165.32	368,438
18 Apr 24	164.77000 +0.10	165.14	163.68	164.92	310,160
17 Apr 24	164.67000 +0.92	165.55	163.52	164.50	295,590
16 Apr 24	163.75000 -1.29	165.71	163.66	165.04	230,668
15 Apr 24	165.03999 -2.53	169.20	164.69	168.51	287,193
12 Apr 24	167.57001 -2.48	170.35	166.87	169.07	303,676
11 Apr 24	170.05000 -0.41	170.88	168.58	170.88	372,862
10 Apr 24	170.46001 -3.71	172.41	169.82	172.41	348,883
09 Apr 24	174.17000 +2.60	174.26	171.48	172.25	346,392
08 Apr 24	171.57001 +1.54	173.75	169.01	170.00	450,390
05 Apr 24	170.03000 +0.62	170.21	168.99	169.40	273,530
04 Apr 24	169.41000 -0.85	171.59	168.90	171.26	415,951
03 Apr 24	170.25999 -0.03	171.25	168.93	170.23	399,786
02 Apr 24	170.28999 -0.17	171.61	169.04	170.44	446,860
01 Apr 24	170.46001 -3.27	173.46	169.93	173.46	374,960
28 Mar 24	173.73000 +1.47	174.27	172.46	172.65	411,616
27 Mar 24	172.25999 +5.87	172.40	167.12	167.25	585,422
26 Mar 24	166.39000 +0.64	168.51	165.78	165.94	438,685
25 Mar 24	165.75000 -3.20	169.29	165.62	169.29	716,258
22 Mar 24	168.95000 -2.91	172.53	168.81	172.44	285,695
21 Mar 24	171.86000 +0.36	172.24	170.81	171.89	530,062
20 Mar 24	171.50000 +0.45	171.76	169.99	171.37	231,857
19 Mar 24	171.05000 +0.65	171.42	170.22	170.67	257,190
18 Mar 24	170.39999 -0.55	171.74	170.20	170.97	252,773
15 Mar 24	170.95000 +0.14	171.31	169.02	169.02	491,255
14 Mar 24	170.81000 -1.54	173.16	169.94	172.69	308,254
13 Mar 24	172.35001 +0.53	173.48	171.97	172.50	356,776
12 Mar 24	171.82001 -1.70	174.24	171.03	173.57	433,366
11 Mar 24	173.52000 -1.13	175.35	172.82	174.51	319,836
08 Mar 24	174.64999 +0.87	176.67	174.45	174.45	360,622
07 Mar 24	173.78000 -0.54	175.22	172.76	174.74	249,651
06 Mar 24	174.32001 +1.80	175.88	172.43	173.04	294,746
05 Mar 24	172.52000 -1.03	174.47	171.64	173.50	337,759
04 Mar 24	173.55000 +1.59	173.87	171.60	172.25	379,778
01 Mar 24	171.96001 -1.81	173.77	171.67	173.77	392,888
29 Feb 24	173.77000 +0.44	174.93	173.22	174.50	395,546
28 Feb 24	173.33000 -1.86	175.48	172.73	174.84	300,179
27 Feb 24	175.19000 +0.77	175.40	174.13	174.92	262,397
26 Feb 24	174.42000 -1.53	176.28	173.92	174.97	416,246
23 Feb 24	175.95000 +2.31	176.83	174.41	174.69	291,696
22 Feb 24	173.64000 +1.51	175.73	172.66	173.09	430,733
21 Feb 24	172.13000 -0.97	172.59	170.62	172.59	287,613
20 Feb 24	173.10001 +0.62	173.82	170.93	171.44	383,697
16 Feb 24	172.48000 -1.60	175.67	172.46	173.65	428,351
15 Feb 24	174.08000 -1.18	176.51	173.72	176.02	584,244
14 Feb 24	175.25999 +2.65	175.34	172.93	172.98	495,858
13 Feb 24	172.61000 -3.10	174.82	171.12	173.63	507,935
12 Feb 24	175.71001 -0.22	178.37	175.52	178.37	427,268
09 Feb 24	175.92999 +1.88	176.10	173.68	175.00	454,560
08 Feb 24	174.05000 +4.87	174.22	169.24	169.43	622,660
07 Feb 24	169.17999 +5.27	170.66	162.79	166.38	922,756
06 Feb 24	163.91000 +0.67	164.95	160.63	162.94	859,343
05 Feb 24	163.24001 -2.40	165.88	162.14	164.37	462,898
02 Feb 24	165.64000 -1.03	166.78	164.28	166.69	500,859
01 Feb 24	166.67000 +0.84	168.79	164.32	165.83	531,959
31 Jan 24	165.83000 -3.62	169.93	164.63	169.64	2,099,520
30 Jan 24	169.45000 -0.09	170.49	169.06	169.33	412,618
29 Jan 24	169.53999 -0.03	170.64	168.80	169.95	379,070
26 Jan 24	169.57001 +1.28	169.85	168.49	169.16	391,644
25 Jan 24	168.28999 +1.66	168.40	166.09	166.86	490,335
24 Jan 24	166.63000 -1.42	168.93	166.16	168.62	372,887
23 Jan 24	168.05000 -0.76	169.65	167.09	168.61	354,080
22 Jan 24	168.81000 +2.42	169.13	166.56	167.23	350,089
19 Jan 24	166.39000 +0.85	166.77	164.53	166.19	339,582
18 Jan 24	165.53999 -0.22	166.12	164.15	164.83	305,886
17 Jan 24	165.75999 +0.58	165.93	163.00	164.15	358,436
16 Jan 24	165.17999 -2.41	167.41	164.93	166.92	284,837
12 Jan 24	167.59000 +0.32	168.26	166.76	168.04	217,051
11 Jan 24	167.27000 -0.34	168.01	166.10	167.66	324,375
10 Jan 24	167.61000 +0.42	167.80	166.10	167.19	244,929
09 Jan 24	167.19000 -2.51	169.88	166.97	168.75	414,585
08 Jan 24	169.70000 +2.98	170.38	167.48	167.70	539,420
05 Jan 24	166.72000 +0.05	167.98	166.06	166.06	565,559
04 Jan 24	166.67000 +3.24	167.00	163.00	163.75	652,154
03 Jan 24	163.42999 -1.23	165.17	163.13	164.46	405,606
02 Jan 24	164.66000 +1.25	165.34	162.36	163.13	530,236
29 Dec 23	163.41000 -0.47	164.48	162.18	163.65	267,111
28 Dec 23	163.88000 +0.64	164.55	163.38	163.64	272,660
27 Dec 23	163.24001 -2.32	165.76	162.97	165.19	383,481
26 Dec 23	165.56000 +0.48	166.07	164.78	165.08	384,133
22 Dec 23	165.08000 +1.81	165.58	161.99	163.81	447,457
21 Dec 23	163.27000 +0.45	164.15	162.12	163.27	370,888
20 Dec 23	162.82001 -2.43	166.84	162.70	165.70	649,981
19 Dec 23	165.25000 -1.03	166.71	164.47	166.28	539,447
18 Dec 23	166.28000 +1.92	166.57	164.19	165.42	437,875
15 Dec 23	164.36000 -2.54	166.46	163.79	166.35	1,183,034
14 Dec 23	166.89999 -1.27	170.27	165.12	170.27	586,495
13 Dec 23	168.17000 +2.05	169.07	165.66	165.97	627,743
12 Dec 23	166.12000 +1.74	166.30	164.21	165.02	293,988
11 Dec 23	164.38000 -0.31	165.32	163.46	164.32	667,451
08 Dec 23	164.69000 -0.46	166.01	164.23	165.48	724,773
07 Dec 23	165.14999 -0.25	165.65	163.61	165.45	496,481
06 Dec 23	165.39999 +4.07	166.73	163.45	163.56	909,054
05 Dec 23	161.33000 -1.35	162.87	160.61	162.40	339,841
04 Dec 23	162.67999 +1.89	163.09	159.82	159.82	588,209
01 Dec 23	160.78999 +2.10	161.45	157.72	158.68	486,189
30 Nov 23	158.69000 +2.68	158.83	154.77	155.90	2,727,285
29 Nov 23	156.00999 +0.87	158.05	155.37	156.10	500,671
28 Nov 23	155.14000 +1.15	155.73	153.23	154.11	453,319
27 Nov 23	153.99001 +0.19	155.48	153.05	153.65	522,107
24 Nov 23	153.80000 +0.71	153.82	151.93	153.74	249,290
22 Nov 23	153.09000 +0.17	154.30	152.66	153.20	393,067
21 Nov 23	152.92000 -0.75	153.98	151.77	153.39	426,125
20 Nov 23	153.67000 +1.37	154.19	151.59	152.27	474,067
17 Nov 23	152.30000 -1.11	154.46	151.05	154.46	363,528
16 Nov 23	153.41000 -0.43	154.99	152.60	154.43	456,229
15 Nov 23	153.84000 +0.70	155.40	153.37	153.37	449,902
14 Nov 23	153.14000 +2.82	153.82	151.45	151.99	410,047
13 Nov 23	150.32001 +2.33	150.49	146.46	147.11	528,616
10 Nov 23	147.99001 -1.22	150.00	147.08	150.00	469,007
09 Nov 23	149.21001 -0.73	152.67	148.30	151.29	640,620
08 Nov 23	149.94000 +6.51	157.97	147.05	156.91	1,168,133
07 Nov 23	143.42999 -1.93	145.39	142.93	145.36	933,810
06 Nov 23	145.36000 +0.51	145.45	143.24	144.60	633,042
03 Nov 23	144.85001 +2.92	145.83	143.25	143.57	573,579
02 Nov 23	141.92999 +1.58	143.86	141.32	141.42	790,894
01 Nov 23	140.35001 -0.64	141.55	138.95	141.55	481,449
31 Oct 23	140.99001 +1.20	142.12	140.36	140.38	482,638
30 Oct 23	139.78999 +1.69	140.46	137.17	138.93	601,927
27 Oct 23	138.10001 -2.23	140.30	136.57	140.09	572,804
26 Oct 23	140.33000 -1.63	143.03	139.69	141.61	498,137
25 Oct 23	141.96001 -1.60	142.95	140.87	142.94	518,441
24 Oct 23	143.56000 +0.46	145.00	142.21	143.68	324,757
23 Oct 23	143.10001 -0.02	144.80	142.50	143.03	635,341
20 Oct 23	143.12000 -2.49	146.32	142.95	146.02	574,984
19 Oct 23	145.61000 -1.47	147.41	144.91	146.45	475,864
18 Oct 23	147.08000 -1.95	149.24	146.95	148.67	238,888
17 Oct 23	149.03000 +1.13	150.02	146.81	147.16	416,182
16 Oct 23	147.89999 +2.47	148.37	145.61	146.61	315,886
13 Oct 23	145.42999 +0.97	145.68	143.61	143.96	454,704
12 Oct 23	144.46001 -2.72	145.33	141.68	144.16	686,884
11 Oct 23	147.17999 -1.64	149.16	146.59	148.88	382,425
10 Oct 23	148.82001 +1.02	149.77	148.02	148.23	449,948
09 Oct 23	147.80000 -1.17	148.84	146.71	147.98	372,629
06 Oct 23	148.97000 +0.39	151.09	147.53	148.25	336,593
05 Oct 23	148.58000 +1.08	149.69	146.66	147.56	384,899
04 Oct 23	147.50000 +0.86	147.57	145.56	146.53	690,770
03 Oct 23	146.64000 -3.23	149.74	146.11	149.28	435,763
02 Oct 23	149.87000 -1.27	150.67	148.48	150.59	440,376
29 Sep 23	151.14000 -0.53	152.79	150.60	152.18	524,209
28 Sep 23	151.67000 +3.23	151.77	148.68	148.68	391,125
27 Sep 23	148.44000 +0.90	150.67	147.58	150.60	455,484
26 Sep 23	147.53999 -0.20	149.60	146.28	147.04	434,446
25 Sep 23	147.74001 -0.15	148.28	147.01	147.38	268,069
22 Sep 23	147.89000 -0.72	149.31	147.80	148.46	310,901
21 Sep 23	148.61000 -4.27	152.22	148.60	152.22	310,653
20 Sep 23	152.88000 +0.19	154.23	152.22	153.12	364,197
19 Sep 23	152.69000 -2.50	154.58	152.27	154.26	362,182
18 Sep 23	155.19000 +0.70	156.35	154.12	155.16	431,619
15 Sep 23	154.49001 +1.74	154.72	152.49	152.75	725,920
14 Sep 23	152.75000 +1.27	153.51	151.08	152.16	343,068
13 Sep 23	151.48000 -1.52	153.47	150.87	153.47	443,953
12 Sep 23	153.00000 +1.62	153.55	150.71	151.37	439,673
11 Sep 23	151.38000 -0.02	152.80	150.06	152.28	396,977
08 Sep 23	151.39999 +0.42	152.20	150.27	150.55	459,252
07 Sep 23	150.98000 -2.72	154.18	149.98	153.06	606,754
06 Sep 23	153.70000 -2.41	156.04	153.07	155.75	569,216
05 Sep 23	156.11000 -1.97	158.63	156.00	158.31	360,476
01 Sep 23	158.08000 +1.30	159.70	157.35	157.56	320,216
31 Aug 23	156.78000 -2.97	159.87	156.20	159.35	646,600
30 Aug 23	159.75000 +2.24	159.86	157.51	158.08	321,054
29 Aug 23	157.50999 -1.17	159.15	156.73	158.84	404,794
28 Aug 23	158.67999 +0.31	160.12	157.95	158.90	407,717
25 Aug 23	158.37000 +0.49	160.63	156.77	158.66	279,925
24 Aug 23	157.88000 +1.35	158.74	156.44	156.54	330,928
23 Aug 23	156.53000 -0.09	157.63	155.83	156.79	544,496
22 Aug 23	156.62000 +1.49	157.27	154.37	154.64	426,565
21 Aug 23	155.13000 +0.10	155.81	152.88	154.96	627,343
18 Aug 23	155.03000 +0.19	157.97	153.24	153.53	780,537
17 Aug 23	154.84000 -1.63	161.25	154.51	156.20	1,201,248
16 Aug 23	156.47000 -11.84	159.99	150.11	152.99	1,858,415
15 Aug 23	168.31000 -3.65	171.98	167.87	171.19	592,009
14 Aug 23	171.96001 +0.26	172.51	171.30	171.76	464,343
11 Aug 23	171.70000 -0.11	172.11	170.83	171.64	281,307
10 Aug 23	171.81000 -0.09	173.93	171.29	172.12	351,896
09 Aug 23	171.89999 +1.38	172.86	170.42	171.31	307,357
08 Aug 23	170.52000 -1.48	170.96	169.02	170.04	264,169
07 Aug 23	172.00000 +2.96	172.58	169.36	169.97	259,764
04 Aug 23	169.03999 -2.12	171.79	168.57	170.82	461,341
03 Aug 23	171.16000 +1.31	171.62	168.55	169.28	290,037
02 Aug 23	169.85001 -1.78	171.99	169.48	170.90	344,116
01 Aug 23	171.63000 +4.06	172.17	167.43	167.43	478,725
31 Jul 23	167.57001 -0.65	168.59	166.20	167.74	908,664
28 Jul 23	168.22000 -1.28	171.65	166.77	171.65	689,731
27 Jul 23	169.50000 -1.37	171.72	167.78	171.72	496,256
26 Jul 23	170.87000 -2.55	173.43	169.91	173.00	358,976
25 Jul 23	173.42000 +0.13	174.64	172.51	173.14	300,834
24 Jul 23	173.28999 +1.68	174.23	171.70	171.77	478,060
21 Jul 23	171.61000 -0.32	173.93	171.57	172.79	523,078
20 Jul 23	171.92999 -0.83	172.62	171.03	172.44	423,384
19 Jul 23	172.75999 +2.69	172.92	169.85	170.34	677,354
18 Jul 23	170.07001 +1.75	170.12	167.51	168.48	552,837
17 Jul 23	168.32001 +1.57	168.56	166.48	166.49	520,142
14 Jul 23	166.75000 +0.30	166.84	165.76	166.84	440,812
13 Jul 23	166.45000 +1.17	166.93	164.65	165.88	295,918
12 Jul 23	165.28000 +0.45	165.69	163.04	164.90	413,883
11 Jul 23	164.83000 +1.61	165.13	163.19	163.40	392,728
10 Jul 23	163.22000 +0.21	164.91	162.59	162.87	457,558
07 Jul 23	163.00999 -0.45	163.90	162.30	162.68	756,114
06 Jul 23	163.46001 -3.12	165.88	163.30	165.50	582,702
05 Jul 23	166.58000 -1.66	168.57	165.63	166.87	645,828
03 Jul 23	168.24001 +0.91	169.38	166.81	167.32	237,152
30 Jun 23	167.33000 +0.85	168.19	166.48	166.88	439,115
29 Jun 23	166.48000 +2.23	167.11	163.80	164.55	370,668
28 Jun 23	164.25000 -0.41	165.58	163.57	164.58	313,790
27 Jun 23	164.66000 +0.98	165.80	163.27	164.06	309,280
26 Jun 23	163.67999 +0.88	164.18	161.51	162.80	337,837
23 Jun 23	162.80000 +0.54	163.67	160.11	161.45	1,392,559
22 Jun 23	162.25999 -2.01	163.88	161.70	163.88	641,044
21 Jun 23	164.27000 +0.51	164.78	162.04	162.89	502,450
20 Jun 23	163.75999 +0.22	164.97	162.00	162.43	695,982
16 Jun 23	163.53999 -1.83	165.81	163.16	165.46	733,194
15 Jun 23	165.37000 +4.48	165.52	160.57	160.57	717,094
14 Jun 23	160.89000 +2.29	163.16	159.26	159.88	615,337
13 Jun 23	158.60001 -0.51	160.38	158.55	158.88	667,668
12 Jun 23	159.11000 +1.22	159.56	157.88	158.44	353,112
09 Jun 23	157.89000 +1.93	158.03	155.71	155.96	366,192
08 Jun 23	155.96001 -0.25	156.50	154.75	156.21	406,344
07 Jun 23	156.21001 +0.81	156.29	154.45	155.43	477,728
06 Jun 23	155.39999 +0.17	156.07	154.53	154.53	523,367
05 Jun 23	155.23000 +2.49	155.55	151.54	151.92	560,255
02 Jun 23	152.74001 +1.57	153.57	150.68	152.02	597,664
01 Jun 23	151.17000 -1.72	152.85	150.27	152.65	714,055
31 May 23	152.89000 +4.33	154.12	148.19	148.83	2,352,560
30 May 23	148.56000 +0.00	149.37	147.01	148.39	504,733
26 May 23	148.56000 +0.25	148.60	146.83	147.93	532,751
25 May 23	148.31000 +2.14	148.57	145.18	145.51	886,309
24 May 23	146.17000 -2.72	148.70	145.26	148.70	559,014
23 May 23	148.89000 -1.89	152.31	147.66	150.33	556,072
22 May 23	150.78000 +1.98	151.34	148.06	149.27	512,177
19 May 23	148.80000 -1.90	151.33	148.54	151.33	1,545,701
18 May 23	150.70000 +2.46	150.97	146.08	147.60	690,959
17 May 23	148.24001 +0.35	149.13	146.78	147.93	623,625
16 May 23	147.89000 -6.86	154.13	147.83	153.81	760,526
15 May 23	154.75000 -1.06	157.08	154.49	156.73	515,702
12 May 23	155.81000 +0.83	156.10	153.19	155.76	422,247
11 May 23	154.98000 +1.68	155.41	152.55	153.00	576,555
10 May 23	153.30000 +1.08	154.62	151.59	153.28	422,917
09 May 23	152.22000 -1.98	153.59	151.57	152.93	508,045
08 May 23	154.20000 +1.27	154.80	150.55	153.01	442,721
05 May 23	152.92999 +4.83	153.91	149.36	149.88	989,679
04 May 23	148.10001 -9.87	157.62	147.59	157.62	1,588,107
03 May 23	157.97000 -1.99	162.54	151.92	161.39	1,660,278
02 May 23	159.96001 -3.17	162.51	157.71	162.06	1,127,734
01 May 23	163.13000 -0.21	163.52	160.08	162.50	903,227
28 Apr 23	163.34000 +3.67	163.51	159.01	159.67	923,108
27 Apr 23	159.67000 +4.90	159.98	155.42	155.91	824,214
26 Apr 23	154.77000 -1.16	156.46	154.01	154.81	560,240
25 Apr 23	155.92999 -2.58	157.89	155.12	157.89	697,785
24 Apr 23	158.50999 +1.33	160.60	157.15	157.64	1,011,397
21 Apr 23	157.17999 +1.24	158.45	156.04	156.58	797,010
20 Apr 23	155.94000 +1.95	156.30	153.18	153.26	646,983
19 Apr 23	153.99001 -0.59	155.00	153.15	154.51	784,682
18 Apr 23	154.58000 -2.41	156.67	152.92	156.67	747,689
17 Apr 23	156.99001 +3.03	157.15	153.08	153.92	969,760
14 Apr 23	153.96001 -4.35	158.62	152.18	158.06	1,119,507
13 Apr 23	158.31000 +6.70	158.91	151.62	151.62	1,174,389
12 Apr 23	151.61000 -1.78	156.26	151.44	154.31	777,063
11 Apr 23	153.39000 +4.67	153.63	148.53	149.23	811,229
10 Apr 23	148.72000 +0.11	149.13	147.50	148.82	542,515
06 Apr 23	148.61000 +1.44	149.31	147.09	147.17	456,162
05 Apr 23	147.17000 -1.64	149.70	146.83	148.66	503,735
04 Apr 23	148.81000 -1.78	150.70	147.76	150.57	454,257
03 Apr 23	150.59000 -0.13	151.36	149.18	150.18	588,306
31 Mar 23	150.72000 +2.74	151.20	148.72	148.88	575,055
30 Mar 23	147.98000 -0.54	149.59	146.86	149.29	945,265
29 Mar 23	148.52000 -1.20	150.62	147.66	150.33	633,502
28 Mar 23	149.72000 +0.29	150.00	148.40	149.06	490,345
27 Mar 23	149.42999 +2.19	150.37	147.68	148.47	533,444
24 Mar 23	147.24001 +0.56	147.63	144.43	145.58	376,551
23 Mar 23	146.67999 -0.88	148.96	145.75	147.51	541,683
22 Mar 23	147.56000 -4.61	152.43	147.52	151.27	493,505
21 Mar 23	152.17000 +0.16	153.94	150.46	153.24	660,714
20 Mar 23	152.00999 +5.55	152.65	146.82	146.83	831,641
17 Mar 23	146.46001 -1.65	150.02	146.05	148.77	1,672,188
16 Mar 23	148.11000 +2.65	149.18	142.40	144.76	1,178,658
15 Mar 23	145.46001 +3.67	147.88	141.26	142.49	1,348,502
14 Mar 23	141.78999 +0.52	147.09	139.54	144.44	1,588,773
13 Mar 23	141.27000 -16.81	156.29	139.28	155.87	3,302,925
10 Mar 23	158.08000 -4.73	163.14	157.54	162.25	638,227
09 Mar 23	162.81000 -1.46	165.27	162.76	164.80	364,111
08 Mar 23	164.27000 +0.62	165.28	163.03	163.26	474,930
07 Mar 23	163.64999 -1.06	165.63	162.94	164.33	490,294
06 Mar 23	164.71001 -1.35	167.30	164.67	166.48	487,048
03 Mar 23	166.06000 +0.21	166.77	165.00	165.99	443,666
02 Mar 23	165.85001 +1.91	165.88	162.79	163.19	354,777
01 Mar 23	163.94000 -0.30	164.12	162.06	163.50	305,081
28 Feb 23	164.24001 -1.51	166.33	164.23	165.36	518,077
27 Feb 23	165.75000 +0.49	166.49	164.75	166.29	458,632
24 Feb 23	165.25999 -1.30	166.23	162.80	164.91	488,991
23 Feb 23	166.56000 +0.43	166.82	165.12	165.67	394,332
22 Feb 23	166.13000 -0.45	167.18	164.93	167.00	424,650
21 Feb 23	166.58000 -2.42	168.40	166.42	168.12	419,828
17 Feb 23	169.00000 +3.84	169.09	164.06	164.62	728,866
16 Feb 23	165.16000 -3.27	168.05	165.12	166.76	527,630
15 Feb 23	168.42999 +1.87	168.69	165.51	165.63	557,569
14 Feb 23	166.56000 -3.98	171.15	166.53	169.75	553,924
13 Feb 23	170.53999 +0.13	172.11	170.29	171.11	810,261
10 Feb 23	170.41000 +2.86	170.60	166.75	167.28	661,019
09 Feb 23	167.55000 +3.01	170.53	165.01	165.44	912,440
08 Feb 23	164.53999 -16.92	169.50	163.56	167.00	1,609,140
07 Feb 23	181.46001 +3.77	182.25	176.58	176.58	519,844
06 Feb 23	177.69000 -3.01	180.54	177.43	179.78	445,529
03 Feb 23	180.70000 -1.77	181.22	177.93	180.66	445,372
02 Feb 23	182.47000 +1.31	184.18	180.87	181.48	464,764
01 Feb 23	181.16000 +1.07	182.18	178.46	179.38	476,677
31 Jan 23	180.09000 +1.01	180.76	178.62	179.19	363,744
30 Jan 23	179.08000 -1.43	180.73	178.74	180.01	311,239
27 Jan 23	180.50999 -0.80	181.57	179.93	180.84	322,369
26 Jan 23	181.31000 +2.39	181.91	177.69	179.46	378,516
25 Jan 23	178.92000 +0.49	179.43	174.26	177.53	335,106
24 Jan 23	178.42999 -2.03	182.85	178.25	180.78	342,743
23 Jan 23	180.46001 +1.60	182.23	178.65	178.86	298,775
20 Jan 23	178.86000 +2.02	179.09	176.17	177.70	457,514
19 Jan 23	176.84000 -3.21	179.71	176.66	179.31	440,830
18 Jan 23	180.05000 -1.74	182.64	179.70	182.07	338,704
17 Jan 23	181.78999 +0.03	183.63	181.42	182.24	538,653
13 Jan 23	181.75999 +0.17	182.32	179.18	181.32	329,518
12 Jan 23	181.59000 +0.49	182.30	179.45	180.71	291,595
11 Jan 23	181.10001 +2.73	181.55	179.71	180.32	364,390
10 Jan 23	178.37000 +0.17	178.37	176.32	177.46	254,385
09 Jan 23	178.20000 -0.10	179.97	177.36	177.75	548,500
06 Jan 23	178.30000 +4.52	179.19	174.29	175.41	248,898
05 Jan 23	173.78000 -3.41	176.94	173.44	176.68	349,718
04 Jan 23	177.19000 +1.09	178.93	175.90	177.49	394,229
03 Jan 23	176.10001 +0.54	177.78	174.72	176.83	323,343
30 Dec 22	175.56000 -1.93	176.75	173.82	176.52	358,091
29 Dec 22	177.49001 +0.85	179.06	177.02	177.42	324,321
28 Dec 22	176.64000 -2.26	180.38	176.57	179.08	253,265
27 Dec 22	178.89999 +1.56	179.46	176.48	177.67	294,493
23 Dec 22	177.34000 +0.67	177.56	175.98	176.64	232,480
22 Dec 22	176.67000 -1.62	177.39	174.12	177.10	279,916
21 Dec 22	178.28999 +1.82	178.89	176.06	176.73	377,025
20 Dec 22	176.47000 +1.10	176.80	173.82	174.68	405,144
19 Dec 22	175.37000 -2.18	178.76	174.70	174.70	552,208
16 Dec 22	177.55000 -0.38	179.14	175.70	176.47	1,442,902
15 Dec 22	177.92999 -2.66	180.98	176.74	179.36	542,017
14 Dec 22	180.59000 -2.49	185.23	179.25	183.42	520,015
13 Dec 22	183.08000 +0.19	187.23	180.74	187.06	480,168
12 Dec 22	182.89000 +1.35	183.26	181.22	182.03	371,706
09 Dec 22	181.53999 -3.38	184.95	181.25	184.41	580,310
08 Dec 22	184.92000 +0.14	185.58	183.10	184.69	363,016
07 Dec 22	184.78000 +1.29	186.05	183.00	183.96	377,576
06 Dec 22	183.49001 -5.44	188.61	182.69	188.50	445,907
05 Dec 22	188.92999 -2.67	190.85	188.49	190.73	387,959
02 Dec 22	191.60001 +0.87	192.33	188.29	188.50	489,981
01 Dec 22	190.73000 +1.38	191.61	188.27	189.75	531,757
30 Nov 22	189.35001 +3.45	190.36	185.16	185.33	837,628
29 Nov 22	185.89999 -2.90	189.64	183.88	188.71	481,568
28 Nov 22	188.80000 -2.62	192.35	188.31	190.07	402,455
25 Nov 22	191.42000 +1.36	191.76	190.29	190.31	196,633
23 Nov 22	190.06000 +1.12	190.52	187.85	189.34	317,505
22 Nov 22	188.94000 +0.13	190.65	186.54	189.02	508,640
21 Nov 22	188.81000 +1.85	190.57	187.32	187.65	792,902
18 Nov 22	186.96001 +3.86	187.75	184.71	185.06	730,224
17 Nov 22	183.10001 +2.46	183.42	179.04	179.04	641,487
16 Nov 22	180.64000 -0.56	184.03	180.51	182.08	500,897
15 Nov 22	181.20000 +3.77	181.30	176.59	178.79	575,863
14 Nov 22	177.42999 +2.94	180.37	173.59	175.26	573,869
11 Nov 22	174.49001 -1.26	177.86	172.65	175.28	713,189
10 Nov 22	175.75000 +3.23	181.25	173.96	177.65	1,009,830
09 Nov 22	172.52000 -8.42	177.74	167.51	169.30	1,132,679
08 Nov 22	180.94000 -0.91	184.15	179.16	182.39	721,755
07 Nov 22	181.85001 -1.58	182.62	180.19	181.24	645,464
14 Oct 22	183.42999 -1.80	187.43	182.17	187.43	541,128
13 Oct 22	185.23000 +3.84	187.84	177.29	178.87	718,708
12 Oct 22	181.39000 -2.60	184.18	181.35	183.98	484,948
11 Oct 22	183.99001 -1.44	187.43	183.81	185.02	426,752
10 Oct 22	185.42999 -0.23	186.36	183.12	186.00	256,404
07 Oct 22	185.66000 -0.36	186.01	183.51	185.18	353,924
06 Oct 22	186.02000 -2.04	188.12	185.68	187.29	453,884
05 Oct 22	188.06000 -0.52	189.75	186.98	187.95	404,556
04 Oct 22	188.58000 +1.83	189.71	187.89	188.13	533,784
03 Oct 22	186.75000 +4.48	187.42	182.40	182.95	441,962
30 Sep 22	182.27000 -0.77	185.88	181.71	183.12	481,148
29 Sep 22	183.03999 -1.71	184.45	182.28	184.00	311,113
28 Sep 22	184.75000 +1.99	185.47	182.06	183.53	414,865
27 Sep 22	182.75999 -0.66	186.31	181.91	184.75	316,214
26 Sep 22	183.42000 -1.56	185.77	183.11	184.92	344,743
23 Sep 22	184.98000 -1.78	186.01	183.24	185.56	410,178
22 Sep 22	186.75999 -1.50	188.14	186.34	187.13	258,031
21 Sep 22	188.25999 -1.30	192.45	188.19	190.41	287,222
20 Sep 22	189.56000 -3.73	192.85	188.12	192.51	337,237
19 Sep 22	193.28999 +1.73	193.40	189.65	190.82	409,357
16 Sep 22	191.56000 -1.30	193.16	190.58	192.00	678,028
15 Sep 22	192.86000 -0.44	194.75	191.97	193.05	411,936
14 Sep 22	193.30000 -0.80	195.65	192.33	194.69	427,599
13 Sep 22	194.10001 -6.07	198.72	193.45	197.68	338,587
12 Sep 22	200.17000 -0.05	201.27	199.03	201.27	455,491
09 Sep 22	200.22000 +2.83	201.18	197.38	198.20	376,233
08 Sep 22	197.39000 +0.61	197.91	194.58	195.67	396,180
07 Sep 22	196.78000 +2.37	199.05	194.91	195.23	646,614
06 Sep 22	194.41000 +3.22	194.84	191.16	191.32	561,977
02 Sep 22	191.19000 -3.63	195.89	190.67	195.89	404,565
01 Sep 22	194.82001 +2.62	194.99	190.21	190.98	528,810
31 Aug 22	192.20000 -2.07	195.28	190.98	195.00	700,152
30 Aug 22	194.27000 -1.59	196.93	193.60	195.89	293,188
29 Aug 22	195.86000 -1.61	198.08	195.18	196.50	331,785
26 Aug 22	197.47000 -2.71	200.91	197.24	200.33	326,934
25 Aug 22	200.17999 -0.41	202.23	198.12	201.92	551,043
24 Aug 22	200.59000 -0.34	201.34	199.98	200.70	386,091
23 Aug 22	200.92999 -1.84	202.75	200.51	202.75	319,503
22 Aug 22	202.77000 -1.50	204.18	201.72	203.22	468,822
19 Aug 22	204.27000 +0.80	205.21	201.68	202.78	1,358,949
18 Aug 22	203.47000 +6.17	204.02	196.13	196.27	660,578
17 Aug 22	197.30000 -13.54	200.49	191.87	200.00	1,418,300
16 Aug 22	210.84000 +0.37	212.05	208.95	209.09	519,018
15 Aug 22	210.47000 +1.59	211.33	207.37	208.19	371,214
12 Aug 22	208.88000 +1.99	209.58	206.73	208.54	384,862
11 Aug 22	206.89000 -2.27	209.99	206.02	209.99	727,185
10 Aug 22	209.16000 -0.09	212.62	208.61	211.71	438,399
09 Aug 22	209.25000 -1.68	212.41	208.32	211.36	485,947
08 Aug 22	210.92999 -0.14	212.40	208.74	212.08	370,809
05 Aug 22	211.07001 +2.73	211.31	206.91	206.91	323,889
04 Aug 22	208.34000 +0.25	209.38	206.16	208.57	293,668
03 Aug 22	208.09000 +2.50	209.57	205.48	206.42	394,918
02 Aug 22	205.59000 -1.93	207.43	203.36	207.22	431,789
01 Aug 22	207.52000 -0.25	208.24	206.02	206.99	323,972
29 Jul 22	207.77000 +1.46	208.29	205.22	206.02	377,535
28 Jul 22	206.31000 +3.55	206.90	202.58	202.76	386,131
27 Jul 22	202.75999 +2.03	204.30	200.67	200.69	430,488
26 Jul 22	200.73000 +3.35	201.44	197.67	198.04	601,320
25 Jul 22	197.38000 -2.31	199.95	196.08	199.39	589,189
22 Jul 22	199.69000 +1.00	200.68	198.76	199.50	240,598
21 Jul 22	198.69000 +3.86	198.69	194.99	195.25	418,768
20 Jul 22	194.83000 +0.38	196.03	193.23	195.00	353,715
19 Jul 22	194.45000 +3.52	195.10	191.95	192.50	412,047
18 Jul 22	190.92999 +0.95	192.48	188.45	192.48	479,361
15 Jul 22	189.98000 +3.98	190.10	186.71	186.80	287,425
14 Jul 22	186.00000 +0.86	186.36	182.25	183.82	290,448
13 Jul 22	185.14000 +0.73	185.83	181.77	181.77	339,058
12 Jul 22	184.41000 -2.25	189.41	183.55	187.12	310,860
11 Jul 22	186.66000 +1.09	187.44	183.30	184.96	436,680
08 Jul 22	185.57001 -0.44	186.90	185.05	185.79	342,124
07 Jul 22	186.00999 -0.24	186.98	184.62	186.09	305,275
06 Jul 22	186.25000 +2.47	188.03	183.98	185.40	417,715
05 Jul 22	183.78000 -0.49	183.80	180.57	181.97	326,422
01 Jul 22	184.27000 +4.25	184.99	179.12	179.71	460,147
30 Jun 22	180.02000 -2.10	183.21	179.25	180.60	930,700
29 Jun 22	182.12000 +1.72	182.62	179.70	180.27	323,442
28 Jun 22	180.39999 -2.63	184.90	179.99	182.56	344,536
27 Jun 22	183.03000 +0.13	183.73	181.91	183.34	287,356
24 Jun 22	182.89999 +5.16	183.27	178.49	179.42	1,419,530
23 Jun 22	177.74001 +4.84	177.76	173.10	174.35	367,815
22 Jun 22	172.89999 -1.61	174.04	171.74	173.33	496,576
21 Jun 22	174.50999 +2.38	175.12	172.49	173.36	365,550
17 Jun 22	172.13000 +0.55	173.46	170.70	172.67	830,614
16 Jun 22	171.58000 -7.69	177.61	171.20	177.48	544,349
15 Jun 22	179.27000 +2.16	181.70	177.41	178.47	639,582
14 Jun 22	177.11000 +0.19	177.99	175.49	177.56	401,723
13 Jun 22	176.92000 -3.53	179.45	176.12	177.16	491,032
10 Jun 22	180.45000 -2.07	182.37	179.58	181.03	394,801
09 Jun 22	182.52000 -3.78	186.10	182.40	185.75	296,115
08 Jun 22	186.30000 -1.69	187.97	186.16	187.79	257,030
07 Jun 22	187.99001 +1.61	188.40	185.49	185.81	263,479
06 Jun 22	186.38000 +0.30	189.96	185.96	186.86	235,739
03 Jun 22	186.08000 -1.47	187.33	185.25	187.22	261,368
02 Jun 22	187.55000 +1.42	187.56	183.81	186.86	425,548
01 Jun 22	186.13000 -1.99	188.96	185.59	188.96	482,324
31 May 22	188.12000 +0.03	189.95	185.94	186.67	871,310
27 May 22	188.09000 +1.47	188.34	186.76	187.05	434,102
26 May 22	186.62000 +2.70	188.42	183.62	185.10	523,793
25 May 22	183.92000 +0.07	185.04	182.57	183.39	518,521
24 May 22	183.85001 +1.50	184.01	179.88	181.34	482,557
23 May 22	182.35001 +3.23	182.76	179.32	179.78	392,386
20 May 22	179.12000 +1.00	180.07	175.92	179.79	400,590
19 May 22	178.12000 +1.65	179.89	175.53	175.85	454,190
18 May 22	176.47000 -3.32	181.83	175.73	181.83	425,576
17 May 22	179.78999 +2.72	180.33	175.84	177.47	448,443
16 May 22	177.07001 +1.64	177.97	173.81	175.39	395,394
13 May 22	175.42999 -0.44	176.95	173.74	176.76	511,446
12 May 22	175.87000 -2.31	178.49	173.76	176.24	630,801
11 May 22	178.17999 -0.69	179.57	175.63	177.88	655,974
10 May 22	178.87000 +1.54	181.51	176.07	177.57	807,807
09 May 22	177.33000 -7.66	184.30	177.05	183.64	618,588
06 May 22	184.99001 -1.14	186.27	182.76	184.90	483,162
05 May 22	186.13000 -1.83	189.98	184.55	187.42	658,759
04 May 22	187.96001 -4.37	190.60	179.86	186.24	994,389
03 May 22	192.33000 +1.97	194.19	189.47	191.23	555,314
02 May 22	190.36000 +0.78	191.98	186.98	188.97	558,179
29 Apr 22	189.58000 -5.05	195.48	189.02	194.22	442,541
28 Apr 22	194.63000 +2.80	195.94	192.11	193.39	403,070
27 Apr 22	191.83000 -1.78	195.29	191.48	194.22	500,414
26 Apr 22	193.61000 -3.84	197.44	193.52	197.14	336,149
25 Apr 22	197.45000 +0.14	197.90	194.38	196.87	373,971
22 Apr 22	197.31000 -6.34	203.16	197.25	202.94	326,126
21 Apr 22	203.64999 +1.86	204.15	201.39	202.54	536,615
20 Apr 22	201.78999 -0.39	203.53	200.87	202.85	274,497
19 Apr 22	202.17999 +2.13	202.79	200.01	200.01	275,573
18 Apr 22	200.05000 -0.44	202.20	199.04	200.07	222,330
14 Apr 22	200.49001 -0.01	202.45	198.73	201.16	440,369
13 Apr 22	200.50000 -0.23	201.18	198.11	200.69	404,101
12 Apr 22	200.73000 +2.18	202.55	199.21	199.89	432,629
11 Apr 22	198.55000 -1.98	201.29	197.92	200.87	358,196
08 Apr 22	200.53000 -3.16	203.88	199.61	203.88	584,334
07 Apr 22	203.69000 -0.03	204.64	200.41	203.84	622,800
06 Apr 22	203.72000 -0.03	205.37	202.10	202.70	581,011
05 Apr 22	203.75000 +3.11	204.99	199.76	200.46	606,315
04 Apr 22	200.64000 +0.22	201.39	197.22	200.50	424,335
01 Apr 22	200.42000 +3.37	200.62	195.43	197.10	463,929
31 Mar 22	197.05000 -0.21	199.45	196.85	197.07	569,299
30 Mar 22	197.25999 -0.57	198.16	195.34	197.59	360,958
29 Mar 22	197.83000 +3.33	198.44	195.04	195.50	424,227
28 Mar 22	194.50000 +1.16	195.00	191.21	192.72	457,044
25 Mar 22	193.34000 +4.01	193.44	189.46	190.00	427,501
24 Mar 22	189.33000 +1.19	189.66	186.98	188.51	521,821
23 Mar 22	188.14000 +0.33	188.60	186.34	187.81	449,412
22 Mar 22	187.81000 +1.74	187.97	185.26	186.35	331,605
21 Mar 22	186.07001 +0.56	186.36	184.33	185.52	542,104
18 Mar 22	185.50999 +1.26	186.39	181.46	185.04	1,277,363
17 Mar 22	184.25000 -0.67	186.65	182.37	185.29	585,622
16 Mar 22	184.92000 +5.93	184.94	179.09	179.82	853,083
15 Mar 22	178.99001 -0.80	180.90	176.57	180.47	758,666
14 Mar 22	179.78999 -3.63	184.57	178.58	183.05	466,693
11 Mar 22	183.42000 +1.76	185.46	180.81	182.26	794,923
10 Mar 22	181.66000 +4.61	182.20	175.10	175.10	677,221
09 Mar 22	177.05000 -0.25	179.77	172.34	179.46	737,125
08 Mar 22	177.30000 -6.39	183.52	175.26	182.96	826,616
07 Mar 22	183.69000 -1.64	187.73	183.16	184.75	764,898
04 Mar 22	185.33000 +1.89	185.63	181.73	182.43	535,629
03 Mar 22	183.44000 +3.29	183.61	180.18	181.68	565,371
02 Mar 22	180.14999 +1.03	180.89	177.01	179.39	605,732
01 Mar 22	179.12000 +2.32	179.60	176.11	178.25	684,359
28 Feb 22	176.80000 +0.75	177.10	173.77	173.84	733,803
25 Feb 22	176.05000 +5.98	176.16	171.17	171.25	619,104
24 Feb 22	170.07001 +2.18	170.42	164.49	165.06	642,504
23 Feb 22	167.89000 -1.47	170.92	167.58	169.80	584,804
22 Feb 22	169.36000 -3.10	173.37	169.12	172.28	636,264
18 Feb 22	172.46001 +2.11	172.92	169.00	170.76	597,533
17 Feb 22	170.35001 +0.81	170.70	168.07	169.11	556,979
16 Feb 22	169.53999 +0.60	170.37	166.22	169.05	514,166
15 Feb 22	168.94000 -1.24	172.95	168.39	171.57	474,210
14 Feb 22	170.17999 +2.77	170.66	167.13	167.93	704,789
11 Feb 22	167.41000 +0.65	168.36	165.24	167.63	762,946
10 Feb 22	166.75999 -8.28	173.07	166.57	172.45	999,122
09 Feb 22	175.03999 +5.84	178.34	170.15	176.04	1,448,108
08 Feb 22	169.20000 +1.88	169.55	165.11	166.02	1,233,977
07 Feb 22	167.32001 -0.68	168.91	165.79	168.63	618,867
04 Feb 22	168.00000 +1.00	168.43	165.32	166.33	669,543
03 Feb 22	167.00000 -3.55	170.00	166.24	169.06	640,003
02 Feb 22	170.55000 +1.85	171.21	167.89	170.98	467,116
01 Feb 22	168.70000 +0.89	168.88	167.63	168.32	630,742
31 Jan 22	167.81000 +2.26	167.96	163.60	164.36	603,571
28 Jan 22	165.55000 +8.33	165.56	156.07	157.96	667,476
27 Jan 22	157.22000 +0.40	160.65	155.44	157.65	919,744
26 Jan 22	156.82001 -2.03	161.61	155.92	159.70	614,929
25 Jan 22	158.85001 -4.37	162.51	157.52	161.57	694,309
24 Jan 22	163.22000 -0.52	170.45	159.80	170.45	530,773
21 Jan 22	163.74001 +0.66	166.15	161.28	163.49	711,656
20 Jan 22	163.08000 -3.34	169.35	162.52	167.94	710,632
19 Jan 22	166.42000 +1.05	170.47	163.72	165.53	633,462
18 Jan 22	165.37000 -3.57	167.89	163.30	167.89	532,869
14 Jan 22	168.94000 +0.74	169.05	165.13	166.85	517,547
13 Jan 22	168.20000 -3.71	172.67	167.69	172.67	512,143
12 Jan 22	171.91000 +2.17	172.97	169.82	170.00	449,002
11 Jan 22	169.74001 +0.18	169.95	166.09	169.60	412,485
10 Jan 22	169.56000 -0.19	170.05	166.22	169.24	431,321
07 Jan 22	169.75000 +0.15	171.13	167.40	169.18	416,729
06 Jan 22	169.60001 -3.32	174.34	168.40	173.04	530,819
05 Jan 22	172.92000 -1.74	177.54	172.76	174.79	870,788
04 Jan 22	174.66000 +3.16	175.78	169.15	171.11	771,489
03 Jan 22	171.50000 +4.51	171.60	166.12	167.07	507,711
31 Dec 21	166.99001 -0.73	168.11	166.73	167.31	227,995
30 Dec 21	167.72000 -0.12	169.01	167.56	168.53	211,840
29 Dec 21	167.84000 +0.46	168.40	166.40	167.23	193,059
28 Dec 21	167.38000 +1.83	167.42	164.34	166.06	150,649
27 Dec 21	165.55000 +0.12	165.96	163.46	165.96	233,754
23 Dec 21	165.42999 -0.40	167.28	165.41	166.74	313,831
22 Dec 21	165.83000 +0.81	166.77	163.76	165.27	358,911
21 Dec 21	165.02000 +2.03	165.28	162.02	162.82	308,060
20 Dec 21	162.99001 -1.25	163.60	161.22	163.09	406,395
17 Dec 21	164.24001 -0.86	165.13	162.69	164.83	1,024,286
16 Dec 21	165.10001 +5.18	165.40	159.63	160.73	791,203
15 Dec 21	159.92000 -2.43	160.80	158.45	159.36	616,078
14 Dec 21	162.35001 -0.17	163.59	161.36	161.41	473,817
13 Dec 21	162.52000 +4.27	163.85	157.96	157.96	863,468
10 Dec 21	158.25000 +1.69	158.82	155.97	156.93	402,269
09 Dec 21	156.56000 +0.24	157.34	155.33	155.94	429,224
08 Dec 21	156.32001 -1.05	157.88	156.08	157.88	434,260
07 Dec 21	157.37000 -1.52	160.06	156.31	159.59	1,012,454
06 Dec 21	158.89000 +4.87	159.19	153.17	154.47	627,035
03 Dec 21	154.02000 +1.87	155.37	151.10	152.08	819,882
02 Dec 21	152.14999 +4.19	153.50	147.50	147.50	673,906
01 Dec 21	147.96001 -3.67	154.36	147.86	152.97	946,083
30 Nov 21	151.63000 -0.68	153.35	150.29	152.36	1,354,404
29 Nov 21	152.31000 +1.17	153.18	150.77	152.51	748,886
26 Nov 21	151.14000 -1.67	153.29	149.52	152.55	372,796
24 Nov 21	152.81000 -0.23	154.03	152.20	152.52	496,656
23 Nov 21	153.03999 -0.14	154.15	152.11	153.05	497,981
22 Nov 21	153.17999 -0.03	154.29	151.61	152.94	584,201
19 Nov 21	153.21001 +1.41	154.34	151.73	152.41	849,904
18 Nov 21	151.80000 -2.00	153.61	150.81	153.49	847,811
17 Nov 21	153.80000 -3.84	158.35	152.87	157.18	1,131,706
16 Nov 21	157.64000 +0.64	159.39	157.61	157.69	424,254
15 Nov 21	157.00000 -0.74	158.92	156.84	158.16	430,798
12 Nov 21	157.74001 -1.47	159.59	157.04	159.21	1,114,546
11 Nov 21	159.21001 -2.55	162.72	158.85	162.43	408,209
10 Nov 21	161.75999 +2.72	162.50	158.23	159.42	615,815
09 Nov 21	159.03999 -2.06	159.76	153.74	153.91	920,752
08 Nov 21	161.10001 +2.75	163.51	158.03	158.42	971,182
05 Nov 21	158.35001 -0.30	160.74	157.58	159.58	566,188
04 Nov 21	158.64999 -0.48	162.31	158.01	159.13	454,526
03 Nov 21	159.13000 -0.17	160.97	153.18	158.48	1,068,497
02 Nov 21	159.30000 -6.73	166.67	159.05	166.67	618,711
01 Nov 21	166.03000 -0.45	167.41	164.68	166.60	269,937
29 Oct 21	166.48000 +2.63	167.73	163.20	163.20	461,621
28 Oct 21	163.85001 -0.85	166.43	162.92	164.58	417,806
27 Oct 21	164.70000 -9.35	174.12	163.82	174.12	603,124
26 Oct 21	174.05000 +0.00	174.89	172.78	174.44	209,420
25 Oct 21	174.05000 -0.19	175.00	173.28	174.13	218,465
22 Oct 21	174.24001 +2.00	174.88	172.72	172.72	218,321
21 Oct 21	172.24001 +1.16	172.79	169.24	171.44	294,729
20 Oct 21	171.08000 +0.13	172.12	168.85	171.84	330,245
19 Oct 21	170.95000 -0.10	171.96	170.31	171.21	330,726
18 Oct 21	171.05000 +0.99	171.45	168.91	169.44	253,924
15 Oct 21	170.06000 +2.08	171.21	168.74	169.20	370,720
14 Oct 21	167.98000 +3.14	168.06	164.66	165.71	256,773
13 Oct 21	164.84000 +1.05	165.34	162.93	164.26	235,298
12 Oct 21	163.78999 -1.03	165.91	163.32	165.20	338,903
11 Oct 21	164.82001 -1.24	166.92	164.49	165.92	229,081
08 Oct 21	166.06000 +1.37	167.27	165.06	165.50	259,237
07 Oct 21	164.69000 +1.50	166.14	163.80	164.27	439,023
06 Oct 21	163.19000 +0.38	163.41	160.95	162.00	441,235
05 Oct 21	162.81000 -0.35	165.39	161.87	163.01	405,827
04 Oct 21	163.16000 -1.85	165.68	162.22	164.04	394,310
01 Oct 21	165.00999 +0.95	166.67	163.15	164.79	354,543
30 Sep 21	164.06000 -2.10	167.73	162.71	166.50	464,111
29 Sep 21	166.16000 +0.75	167.64	165.61	165.61	321,790
28 Sep 21	165.41000 -5.20	170.10	164.72	170.10	488,281
27 Sep 21	170.61000 -0.77	171.82	169.48	171.07	326,477
24 Sep 21	171.38000 +1.01	171.57	170.37	170.37	219,597
23 Sep 21	170.37000 +1.61	171.64	168.65	168.65	283,288
22 Sep 21	168.75999 +0.93	169.87	166.89	167.82	292,740
21 Sep 21	167.83000 -1.58	170.61	167.48	170.51	314,764
20 Sep 21	169.41000 +0.65	169.54	166.67	166.70	452,237
17 Sep 21	168.75999 -2.05	170.14	167.72	170.03	826,990
16 Sep 21	170.81000 +0.90	171.64	169.45	170.29	316,029
15 Sep 21	169.91000 +2.80	170.68	167.16	167.16	357,640
14 Sep 21	167.11000 -1.33	169.12	166.47	168.33	366,191
13 Sep 21	168.44000 -0.60	171.52	167.77	170.58	368,452
10 Sep 21	169.03999 -2.21	173.49	168.55	171.74	516,547
09 Sep 21	171.25000 -2.03	174.64	171.21	174.18	472,276
08 Sep 21	173.28000 +0.28	175.38	171.83	172.27	600,827
07 Sep 21	173.00000 -2.74	177.41	172.79	176.19	433,903
03 Sep 21	175.74001 -0.49	176.66	174.95	175.87	316,152
02 Sep 21	176.23000 -1.07	178.40	175.92	177.94	287,390
01 Sep 21	177.30000 +0.92	177.99	175.18	177.25	256,795
31 Aug 21	176.38000 +0.06	179.36	175.74	176.93	518,470
30 Aug 21	176.32001 +0.39	177.24	175.58	176.23	200,190
27 Aug 21	175.92999 +1.98	176.69	174.09	174.32	423,472
26 Aug 21	173.95000 +0.50	174.60	171.49	173.34	240,089
25 Aug 21	173.45000 +0.24	174.53	172.89	173.40	240,622
24 Aug 21	173.21001 -3.31	177.07	173.04	176.67	315,335
23 Aug 21	176.52000 -0.61	177.96	176.27	177.78	230,234
20 Aug 21	177.13000 +0.84	177.78	175.32	176.06	352,091
19 Aug 21	176.28999 +3.91	176.32	171.23	173.33	390,905
18 Aug 21	172.38000 -6.20	179.98	168.61	178.24	999,669
17 Aug 21	178.58000 +0.84	179.21	176.42	176.42	522,950
16 Aug 21	177.74001 +0.62	178.59	175.23	176.96	462,763
13 Aug 21	177.12000 +2.81	177.13	173.68	174.59	237,177
12 Aug 21	174.31000 +0.60	175.16	170.09	174.09	359,621
11 Aug 21	173.71001 +1.47	174.25	172.90	173.13	252,043
10 Aug 21	172.24001 -0.65	173.60	170.71	172.64	244,239
09 Aug 21	172.89000 -1.06	175.19	172.79	174.59	249,520
06 Aug 21	173.95000 +0.51	174.96	173.13	173.52	312,721
05 Aug 21	173.44000 -0.15	174.25	172.43	173.78	300,613
04 Aug 21	173.59000 -2.24	175.96	173.25	175.74	271,637
03 Aug 21	175.83000 +1.26	176.38	173.59	175.16	426,169
02 Aug 21	174.57001 +0.48	175.57	173.43	174.84	347,958
30 Jul 21	174.09000 +0.80	174.82	172.83	173.33	211,075
29 Jul 21	173.28999 +1.36	173.83	172.28	172.46	264,321
28 Jul 21	171.92999 -4.19	176.28	171.81	175.82	443,850
27 Jul 21	176.12000 +0.31	177.10	174.62	176.55	323,065
26 Jul 21	175.81000 -0.46	176.99	174.48	176.14	244,330
23 Jul 21	176.27000 +1.39	176.74	174.89	175.77	201,217
22 Jul 21	174.88000 +1.75	175.86	173.40	173.45	294,280
21 Jul 21	173.13000 -0.50	174.85	172.86	174.13	475,319
20 Jul 21	173.63000 +3.28	173.88	171.04	171.10	546,971
19 Jul 21	170.35001 -1.32	171.26	169.35	170.78	503,387
16 Jul 21	171.67000 +1.03	173.14	169.88	170.59	495,761
15 Jul 21	170.64000 +2.33	170.92	167.95	168.42	525,454
14 Jul 21	168.31000 +1.58	168.35	166.24	166.95	229,961
13 Jul 21	166.73000 -0.33	167.81	165.69	166.70	213,525
12 Jul 21	167.06000 -0.32	167.50	166.21	167.44	210,931
09 Jul 21	167.38000 +0.80	168.21	166.20	167.11	271,804
08 Jul 21	166.58000 -0.23	167.30	165.11	165.89	360,498
07 Jul 21	166.81000 +2.10	166.93	165.06	165.06	403,259
06 Jul 21	164.71001 -1.11	165.97	163.88	165.91	275,167
02 Jul 21	165.82001 +1.31	166.14	165.05	165.58	217,738
01 Jul 21	164.50999 +1.00	165.11	163.16	163.47	313,111
30 Jun 21	163.50999 -2.01	165.83	163.00	165.67	431,966
29 Jun 21	165.52000 +0.28	166.86	165.27	165.79	269,879
28 Jun 21	165.24001 -1.35	167.65	164.03	167.65	302,860
25 Jun 21	166.59000 +2.14	168.61	163.78	164.05	1,597,952
24 Jun 21	164.45000 +0.13	165.81	163.62	165.08	453,049
23 Jun 21	164.32001 -1.39	166.09	163.43	166.09	429,900
22 Jun 21	165.71001 -1.14	167.37	165.35	167.17	553,840
21 Jun 21	166.85001 +2.30	167.75	163.98	165.43	550,275
18 Jun 21	164.55000 +1.36	166.13	162.17	162.24	974,603
17 Jun 21	163.19000 -1.42	165.49	163.11	164.59	615,761
16 Jun 21	164.61000 +0.70	165.62	163.13	164.72	607,294
15 Jun 21	163.91000 +0.58	164.97	163.01	163.73	428,402
14 Jun 21	163.33000 +0.76	163.38	160.87	162.59	403,288
11 Jun 21	162.57001 -0.56	163.75	161.64	163.75	445,818
10 Jun 21	163.13000 +3.41	163.31	159.75	160.69	487,642
09 Jun 21	159.72000 +1.49	160.83	158.25	158.95	453,442
08 Jun 21	158.23000 +2.03	158.35	155.80	156.42	501,157
07 Jun 21	156.20000 -1.60	157.63	154.99	157.63	499,212
04 Jun 21	157.80000 +2.00	157.93	156.00	156.07	415,869
03 Jun 21	155.80000 +0.28	156.70	153.99	154.01	477,502
02 Jun 21	155.52000 +1.67	155.90	153.88	154.05	332,407
01 Jun 21	153.85001 -0.30	154.54	152.79	154.42	362,651
28 May 21	154.14999 -1.42	156.75	154.02	156.39	394,912
27 May 21	155.57001 -0.93	156.70	154.81	155.97	669,910
26 May 21	156.50000 +0.09	156.89	155.59	156.34	392,197
25 May 21	156.41000 -0.40	157.22	155.82	157.22	259,784
24 May 21	156.81000 +1.30	157.24	155.52	156.64	354,470
21 May 21	155.50999 +0.13	157.25	155.03	155.28	1,259,956
20 May 21	155.38000 +1.80	156.32	153.60	154.29	269,290
19 May 21	153.58000 -2.03	155.60	151.87	155.00	351,797
18 May 21	155.61000 -0.88	156.82	155.04	156.53	348,223
17 May 21	156.49001 -0.83	159.47	155.31	157.41	279,489
14 May 21	157.32001 -0.66	159.37	156.83	158.12	323,983
13 May 21	157.98000 +2.87	158.64	154.31	155.54	566,557
12 May 21	155.11000 -1.20	157.56	153.90	155.67	514,415
11 May 21	156.31000 -2.55	159.13	155.91	157.67	446,782
10 May 21	158.86000 +2.73	159.54	155.86	157.34	697,010
07 May 21	156.13000 -2.34	159.67	155.38	158.32	470,356
06 May 21	158.47000 +0.65	158.79	155.88	158.51	593,685
05 May 21	157.82001 -0.75	160.95	156.55	160.95	740,850
04 May 21	158.57001 -5.36	163.16	156.26	162.02	1,335,481
03 May 21	163.92999 +1.10	164.88	162.57	162.95	531,811
30 Apr 21	162.83000 -1.31	164.60	161.47	163.91	527,659
29 Apr 21	164.14000 +0.57	165.98	163.61	165.00	500,734
28 Apr 21	163.57001 +0.06	165.12	163.43	165.06	334,963
27 Apr 21	163.50999 -4.68	169.58	163.17	168.80	531,423
26 Apr 21	168.19000 -1.40	169.69	167.78	169.01	442,014
23 Apr 21	169.59000 +2.38	170.36	167.51	167.88	521,662
22 Apr 21	167.21001 +1.12	168.52	164.83	166.06	714,836
21 Apr 21	166.09000 +2.24	166.55	163.95	164.25	681,040
20 Apr 21	163.85001 +2.70	165.24	161.60	162.04	719,196
19 Apr 21	161.14999 +2.31	161.47	158.68	159.08	678,948
16 Apr 21	158.84000 +2.44	160.11	156.54	157.38	766,166
15 Apr 21	156.39999 +2.59	157.35	154.08	154.21	489,658
14 Apr 21	153.81000 -2.02	155.33	152.48	155.06	507,745
13 Apr 21	155.83000 +0.07	157.24	155.31	155.31	385,956
12 Apr 21	155.75999 +0.04	156.11	154.41	155.52	363,311
09 Apr 21	155.72000 +0.17	156.50	154.81	156.26	284,796
08 Apr 21	155.55000 +1.33	156.50	154.03	154.03	248,481
07 Apr 21	154.22000 -1.10	156.53	153.95	155.84	305,230
06 Apr 21	155.32001 -1.93	157.37	154.75	156.18	346,326
05 Apr 21	157.25000 +2.66	157.29	154.05	154.18	411,446
01 Apr 21	154.59000 +2.87	154.99	151.63	152.21	383,329
31 Mar 21	151.72000 -1.68	154.54	151.51	152.95	509,869
30 Mar 21	153.39999 -3.01	156.24	153.08	155.72	574,181
29 Mar 21	156.41000 +1.22	158.98	153.99	153.99	540,871
26 Mar 21	155.19000 +2.41	155.34	150.82	152.02	677,749
25 Mar 21	152.78000 -1.14	154.80	151.56	154.55	561,436
24 Mar 21	153.92000 +2.09	155.67	151.53	151.53	593,137
23 Mar 21	151.83000 +2.60	152.84	149.13	149.13	416,329
22 Mar 21	149.23000 +1.10	150.50	146.10	148.86	402,596
19 Mar 21	148.13000 -0.27	149.99	146.61	147.58	1,073,504
18 Mar 21	148.39999 -2.34	150.18	147.57	149.75	478,910
17 Mar 21	150.74001 -0.33	151.22	148.99	151.00	321,136
16 Mar 21	151.07001 -0.50	152.11	149.80	152.10	341,173
15 Mar 21	151.57001 +0.88	151.75	149.76	151.00	324,306
12 Mar 21	150.69000 +2.03	150.82	148.28	148.75	408,222
11 Mar 21	148.66000 -0.81	151.49	148.30	150.18	385,978
10 Mar 21	149.47000 +0.58	151.03	147.76	148.56	353,657
09 Mar 21	148.89000 -2.11	153.99	148.75	152.50	523,911
08 Mar 21	151.00000 -0.78	155.00	150.22	152.19	572,466
05 Mar 21	151.78000 +4.48	152.82	146.37	148.00	853,541
04 Mar 21	147.30000 -4.99	152.20	146.23	152.11	1,030,951
03 Mar 21	152.28999 +0.62	154.27	149.95	151.29	605,118
02 Mar 21	151.67000 -0.44	154.32	150.34	152.90	595,171
01 Mar 21	152.11000 +3.67	152.56	148.93	148.93	508,201
26 Feb 21	148.44000 -2.88	152.92	147.95	151.38	1,110,429
25 Feb 21	151.32001 -0.32	153.85	150.45	151.05	677,350
24 Feb 21	151.64000 +2.33	152.82	147.16	149.32	1,036,327
23 Feb 21	149.31000 -3.55	153.77	149.11	152.56	881,820
22 Feb 21	152.86000 +1.97	153.73	149.33	149.87	726,386
19 Feb 21	150.89000 -1.82	153.78	150.27	152.81	1,057,056
18 Feb 21	152.71001 +3.83	152.73	147.28	147.28	720,523
17 Feb 21	148.88000 +2.64	149.74	145.16	145.16	694,090
16 Feb 21	146.24001 +0.60	147.95	143.61	146.39	1,158,046
12 Feb 21	145.64000 -3.00	150.42	145.02	150.35	663,940
11 Feb 21	148.64000 -0.13	153.01	147.79	150.06	882,031
10 Feb 21	148.77000 -0.74	152.86	148.11	149.47	1,090,012
09 Feb 21	149.50999 -8.70	150.73	141.65	148.90	2,051,286
08 Feb 21	158.21001 +5.30	158.78	153.01	153.49	1,147,605
05 Feb 21	152.91000 -0.48	154.55	152.07	153.63	556,105
04 Feb 21	153.39000 +3.95	153.48	149.88	150.96	493,198
03 Feb 21	149.44000 -1.84	152.10	149.17	151.91	374,339
02 Feb 21	151.28000 +2.80	152.61	148.03	148.73	484,643
01 Feb 21	148.48000 +3.69	149.34	146.81	147.42	433,887
29 Jan 21	144.78999 -4.03	148.69	144.00	148.19	541,386
28 Jan 21	148.82001 -0.83	152.62	148.82	150.82	483,808
27 Jan 21	149.64999 -5.22	157.29	148.84	154.43	535,738
26 Jan 21	154.87000 +2.37	155.76	151.82	152.21	430,552
25 Jan 21	152.50000 +1.00	153.07	148.73	152.60	713,541
22 Jan 21	151.50000 -1.60	153.70	150.73	153.47	934,082
21 Jan 21	153.10001 -1.66	156.97	153.00	155.45	518,196
20 Jan 21	154.75999 -1.05	158.36	154.71	156.31	518,055
19 Jan 21	155.81000 +1.26	156.41	154.45	156.12	455,816
15 Jan 21	154.55000 +0.59	155.81	152.88	153.92	415,332
14 Jan 21	153.96001 -3.93	159.56	153.71	158.36	442,929
13 Jan 21	157.89000 -2.50	161.48	157.68	160.80	400,668
12 Jan 21	160.39000 -4.59	164.29	160.01	164.29	607,619
11 Jan 21	164.98000 -1.97	169.23	164.48	167.99	582,673
08 Jan 21	166.95000 +2.01	167.49	164.66	165.50	483,865
07 Jan 21	164.94000 +3.45	165.98	162.45	162.81	567,236
06 Jan 21	161.49001 +2.38	162.13	156.83	157.41	594,902
05 Jan 21	159.11000 +0.45	159.71	155.45	158.66	427,822
04 Jan 21	158.66000 -3.33	163.24	155.82	161.73	747,739
31 Dec 20	161.99001 +3.24	162.16	158.02	158.93	428,696
30 Dec 20	158.75000 -0.53	159.68	158.11	158.75	305,202
29 Dec 20	159.28000 -0.43	161.10	159.05	160.04	315,158
28 Dec 20	159.71001 +2.02	160.62	157.85	158.63	339,704
24 Dec 20	157.69000 +1.76	158.45	155.65	155.90	202,753
23 Dec 20	155.92999 +1.21	157.99	154.98	156.85	473,840
22 Dec 20	154.72000 -3.49	157.89	154.24	157.89	558,825
21 Dec 20	158.21001 -3.42	159.52	154.54	159.06	547,748
18 Dec 20	161.63000 -1.13	165.34	160.73	163.76	1,168,765
17 Dec 20	162.75999 +3.59	163.06	158.78	160.33	603,067
16 Dec 20	159.17000 +0.57	160.64	158.62	158.97	491,438
15 Dec 20	158.60001 +1.22	158.91	155.71	158.08	383,548
14 Dec 20	157.38000 +1.56	159.05	156.42	156.49	584,450
11 Dec 20	155.82001 +1.98	156.09	152.78	153.25	672,544
10 Dec 20	153.84000 -3.16	157.78	153.71	157.39	612,266
09 Dec 20	157.00000 -3.00	159.82	156.93	159.62	686,968
08 Dec 20	160.00000 +1.51	160.43	158.20	158.82	748,976
07 Dec 20	158.49001 +0.01	159.97	157.25	157.25	525,435
04 Dec 20	158.48000 +0.47	160.43	157.88	158.88	481,359
03 Dec 20	158.00999 -1.97	160.13	156.57	159.22	500,241
02 Dec 20	159.98000 -1.36	162.84	159.22	161.48	361,002
01 Dec 20	161.34000 +0.48	162.88	160.14	161.29	765,280
30 Nov 20	160.86000 +3.06	162.06	156.89	158.36	1,348,849
27 Nov 20	157.80000 -0.07	158.99	156.37	158.62	270,910
25 Nov 20	157.87000 +0.74	159.32	156.52	158.28	572,417
24 Nov 20	157.13000 -2.86	161.05	157.04	160.55	732,821
23 Nov 20	159.99001 -0.18	161.58	159.47	160.10	327,344
20 Nov 20	160.17000 -1.35	162.28	160.06	161.75	402,436
19 Nov 20	161.52000 +2.81	163.00	155.74	158.75	493,414
18 Nov 20	158.71001 -0.14	160.47	156.95	159.48	424,646
17 Nov 20	158.85001 -0.18	159.99	157.46	159.16	521,370
16 Nov 20	159.03000 -2.45	163.75	157.75	163.20	458,557
13 Nov 20	161.48000 +1.63	162.49	158.82	161.08	328,398
12 Nov 20	159.85001 -1.23	161.99	158.60	161.05	305,208
11 Nov 20	161.08000 +0.56	162.80	159.63	161.21	426,034
10 Nov 20	160.52000 +1.69	160.73	157.72	158.84	783,272
09 Nov 20	158.83000 +1.67	165.93	158.72	161.97	704,055
06 Nov 20	157.16000 +3.50	159.63	154.52	156.20	555,094
05 Nov 20	153.66000 -8.76	168.12	152.31	168.12	1,137,359
04 Nov 20	162.42000 +6.27	163.48	157.66	158.13	674,538
03 Nov 20	156.14999 +4.38	157.18	153.28	153.28	410,455
02 Nov 20	151.77000 +3.52	152.54	149.30	150.62	500,582
30 Oct 20	148.25000 -1.08	150.26	146.69	148.29	453,154
29 Oct 20	149.33000 -0.24	150.98	148.15	149.38	496,415
28 Oct 20	149.57001 -1.65	151.27	148.04	150.08	584,134
27 Oct 20	151.22000 -2.90	155.70	151.18	154.75	338,973
26 Oct 20	154.12000 -4.19	156.96	152.47	156.96	334,097
23 Oct 20	158.31000 +0.50	159.00	157.09	157.81	278,920
22 Oct 20	157.81000 -1.18	159.15	157.08	159.05	371,031
21 Oct 20	158.99001 -0.26	160.84	158.95	159.54	283,405
20 Oct 20	159.25000 +1.18	161.25	158.01	158.01	268,699
19 Oct 20	158.07001 -4.19	163.24	157.69	162.84	312,683
16 Oct 20	162.25999 -0.05	163.74	161.12	161.12	289,748
15 Oct 20	162.31000 +1.38	162.53	157.68	157.83	334,812
14 Oct 20	160.92999 -0.98	163.26	160.27	163.24	362,224
13 Oct 20	161.91000 -2.80	166.22	161.64	164.59	472,749
12 Oct 20	164.71001 +0.22	165.97	163.57	165.97	510,334
09 Oct 20	164.49001 +0.17	165.77	164.00	164.62	520,499
08 Oct 20	164.32001 -0.12	166.49	163.13	165.40	302,560
07 Oct 20	164.44000 +2.38	165.00	162.57	163.00	339,737
06 Oct 20	162.06000 -0.03	165.28	161.84	163.00	346,554
05 Oct 20	162.09000 +0.53	163.51	161.28	163.24	381,285
02 Oct 20	161.56000 -1.98	163.09	160.80	161.60	354,895
01 Oct 20	163.53999 +0.95	165.59	162.50	163.80	466,611
30 Sep 20	162.59000 +0.46	164.10	161.38	161.38	378,900
29 Sep 20	162.13000 -0.59	164.54	162.13	162.75	367,759
28 Sep 20	162.72000 +1.72	165.38	161.82	162.83	447,717
25 Sep 20	161.00000 +3.38	161.09	157.02	158.86	577,330
24 Sep 20	157.62000 -1.79	159.64	156.69	158.33	526,896
23 Sep 20	159.41000 -3.71	163.40	159.04	162.87	515,344
22 Sep 20	163.12000 +3.91	163.55	158.99	160.35	355,312
21 Sep 20	159.21001 -2.62	160.84	157.16	160.52	482,090
18 Sep 20	161.83000 +0.07	164.69	161.15	161.69	1,847,640
17 Sep 20	161.75999 +6.09	162.07	153.35	154.04	771,419
16 Sep 20	155.67000 -4.12	161.99	155.51	160.40	540,985
15 Sep 20	159.78999 +1.32	160.43	158.09	159.99	568,104
14 Sep 20	158.47000 +2.69	159.60	156.97	158.35	411,159
11 Sep 20	155.78000 -0.26	157.49	154.16	156.75	316,101
10 Sep 20	156.03999 -4.67	161.90	155.68	160.85	450,207
09 Sep 20	160.71001 +2.20	162.10	159.54	160.94	407,946
08 Sep 20	158.50999 -4.66	160.82	156.88	160.28	592,900
04 Sep 20	163.17000 -2.53	166.58	160.36	165.40	618,896
03 Sep 20	165.70000 -5.40	170.26	163.12	170.16	1,088,123
02 Sep 20	171.10001 +6.74	171.81	164.38	165.83	585,700
01 Sep 20	164.36000 -1.06	167.27	163.50	165.68	535,938
31 Aug 20	165.42000 -2.06	168.49	164.70	168.01	577,875
28 Aug 20	167.48000 +1.63	168.31	165.97	166.47	523,729
27 Aug 20	165.85001 -1.41	168.31	164.50	168.31	536,209
26 Aug 20	167.25999 +0.88	168.37	163.00	166.14	493,488
25 Aug 20	166.38000 +1.65	166.78	163.26	164.23	585,818
24 Aug 20	164.73000 -1.12	168.20	162.90	167.10	608,299
21 Aug 20	165.85001 -2.35	168.45	163.96	168.34	877,636
20 Aug 20	168.20000 -4.02	173.46	167.85	170.70	1,227,166
19 Aug 20	172.22000 -25.45	185.74	171.19	184.56	2,445,600
18 Aug 20	197.67000 -1.46	200.98	195.79	198.06	642,931
17 Aug 20	199.13000 +4.77	199.68	195.00	195.00	435,132
14 Aug 20	194.36000 +2.38	194.99	191.62	192.27	620,428
13 Aug 20	191.98000 +4.12	193.07	187.57	187.57	542,440
12 Aug 20	187.86000 +4.98	188.07	182.77	184.55	382,226
11 Aug 20	182.88000 -0.90	184.91	180.99	183.81	412,215
10 Aug 20	183.78000 -0.22	185.46	182.22	183.08	732,441
07 Aug 20	184.00000 +1.57	185.40	181.30	181.55	665,277
06 Aug 20	182.42999 +2.73	182.64	179.73	179.85	370,071
05 Aug 20	179.70000 +0.11	181.46	179.37	180.56	445,565
04 Aug 20	179.59000 -2.41	182.96	178.71	182.96	569,663
03 Aug 20	182.00000 +3.70	183.06	178.25	179.70	545,427
31 Jul 20	178.30000 -0.19	179.27	176.18	179.27	580,089
30 Jul 20	178.49001 -2.26	180.65	176.90	178.30	435,348
29 Jul 20	180.75000 +4.21	181.21	176.01	177.32	376,995
28 Jul 20	176.53999 -4.16	180.26	175.95	179.40	429,929
27 Jul 20	180.70000 +1.11	181.23	179.26	179.40	268,087
24 Jul 20	179.59000 -2.18	181.56	178.89	181.24	213,392
23 Jul 20	181.77000 -2.29	186.85	181.15	184.49	298,261
22 Jul 20	184.06000 +0.78	184.58	181.47	183.00	306,315
21 Jul 20	183.28000 +0.43	184.97	181.94	184.64	272,250
20 Jul 20	182.85001 +1.27	183.20	179.36	179.36	579,733
17 Jul 20	181.58000 +2.76	182.11	178.94	179.22	367,649
16 Jul 20	178.82001 -1.31	180.00	177.67	179.67	464,680
15 Jul 20	180.13000 +0.07	182.29	178.79	181.61	568,399
14 Jul 20	180.06000 +1.68	181.00	176.00	178.54	360,269
13 Jul 20	178.38000 -3.15	182.82	177.89	181.56	723,773
10 Jul 20	181.53000 -0.77	183.86	180.30	183.47	378,122
09 Jul 20	182.30000 +0.34	182.85	179.40	182.12	573,267
08 Jul 20	181.96001 +2.14	182.74	180.81	181.63	248,130
07 Jul 20	179.82001 -3.24	185.35	179.62	182.07	453,622
06 Jul 20	183.06000 -1.45	188.41	182.53	185.79	402,175
02 Jul 20	184.50999 +0.68	187.00	183.66	185.36	256,982
01 Jul 20	183.83000 -0.20	184.93	180.67	184.81	388,598
30 Jun 20	184.03000 +2.55	184.84	180.88	180.88	712,272
29 Jun 20	181.48000 +2.99	181.48	175.91	178.90	693,720
26 Jun 20	178.49001 -1.76	182.41	177.69	180.60	1,042,710
25 Jun 20	180.25000 +0.56	180.39	176.22	179.67	545,142
24 Jun 20	179.69000 -2.43	183.95	179.16	181.68	522,839
23 Jun 20	182.12000 -1.05	185.86	181.20	183.81	369,327
22 Jun 20	183.17000 +1.88	184.76	180.23	180.76	421,938
19 Jun 20	181.28999 +1.48	182.97	178.76	182.51	1,044,301
18 Jun 20	179.81000 +2.01	181.64	176.48	177.22	480,817
17 Jun 20	177.80000 +1.91	179.46	176.14	176.14	351,680
16 Jun 20	175.89000 +1.95	179.79	173.56	179.79	363,358
15 Jun 20	173.94000 +1.69	175.32	168.69	168.69	399,276
12 Jun 20	172.25000 -2.65	178.18	170.26	176.76	584,076
11 Jun 20	174.89999 -7.44	183.00	174.59	182.18	612,551
10 Jun 20	182.34000 +3.48	183.03	178.76	180.53	615,103
09 Jun 20	178.86000 +2.57	179.50	176.61	176.98	481,664
08 Jun 20	176.28999 -3.58	178.10	173.57	178.06	672,836
05 Jun 20	179.87000 +1.80	180.15	175.19	179.27	673,426
04 Jun 20	178.07001 -0.33	178.79	176.23	176.23	536,968
03 Jun 20	178.39999 -4.20	182.75	178.04	182.38	371,036
02 Jun 20	182.60001 +1.88	182.90	180.19	182.32	739,462
01 Jun 20	180.72000 -0.14	183.01	179.67	181.94	544,726
29 May 20	180.86000 +3.00	181.39	177.26	179.01	1,156,674
28 May 20	177.86000 +1.14	179.94	176.72	177.48	743,236
27 May 20	176.72000 -5.47	185.09	175.22	181.77	925,715
26 May 20	182.19000 -4.73	189.79	181.76	189.79	617,370
22 May 20	186.92000 +1.42	187.09	183.64	184.83	313,722
21 May 20	185.50000 -4.97	190.54	185.19	190.54	440,884
20 May 20	190.47000 +1.72	193.49	190.01	192.03	385,975
19 May 20	188.75000 -2.16	193.70	188.74	190.98	378,933
18 May 20	190.91000 +1.12	195.03	190.35	193.97	635,489
15 May 20	189.78999 +4.56	190.11	182.51	183.90	795,051
14 May 20	185.23000 +0.15	185.42	182.29	184.27	574,060
13 May 20	185.08000 -0.18	187.39	182.26	184.69	468,928
12 May 20	185.25999 -1.49	188.76	184.79	187.19	547,122
11 May 20	186.75000 +3.96	187.89	180.42	182.10	467,321
08 May 20	182.78999 -1.02	185.67	182.40	184.31	479,323
07 May 20	183.81000 +5.31	185.55	178.54	180.35	721,616
06 May 20	178.50000 +2.30	179.81	174.53	175.17	660,077
05 May 20	176.20000 +14.17	177.57	164.36	164.36	1,049,269
04 May 20	162.03000 +3.53	162.75	157.30	158.58	664,225
01 May 20	158.50000 -5.05	162.84	157.40	160.51	450,930
30 Apr 20	163.55000 +2.27	164.39	159.37	160.92	801,909
29 Apr 20	161.28000 +0.93	165.49	160.89	162.33	529,082
28 Apr 20	160.35001 -3.12	165.80	159.92	164.80	579,959
27 Apr 20	163.47000 +4.36	164.25	160.25	161.26	415,110
24 Apr 20	159.11000 +2.91	159.16	155.26	157.26	870,225
23 Apr 20	156.20000 -3.44	160.67	155.70	159.60	526,360
22 Apr 20	159.64000 +3.26	161.06	156.01	157.33	499,621
21 Apr 20	156.38000 -10.29	164.81	155.00	164.65	442,745
20 Apr 20	166.67000 -2.99	168.13	165.96	166.96	476,900
17 Apr 20	169.66000 +4.25	170.68	167.84	168.66	488,567
16 Apr 20	165.41000 +2.19	167.41	162.81	166.02	480,914
15 Apr 20	163.22000 -4.78	165.72	161.29	164.26	423,417
14 Apr 20	168.00000 +4.88	168.35	164.05	165.92	503,365
13 Apr 20	163.12000 -7.04	169.78	162.22	168.39	439,050
09 Apr 20	170.16000 +0.78	171.97	169.20	170.68	427,027
08 Apr 20	169.38000 +2.20	170.50	158.83	158.83	884,524
07 Apr 20	167.17999 -0.16	173.82	166.01	171.57	995,073
06 Apr 20	167.34000 +11.13	168.67	159.38	160.73	960,587
03 Apr 20	156.21001 +5.05	157.77	149.53	149.92	718,936
02 Apr 20	151.16000 +4.08	151.84	142.57	144.33	527,399
01 Apr 20	147.08000 -8.16	152.55	144.69	149.87	624,639
31 Mar 20	155.24001 -0.81	158.06	152.71	154.51	781,006
30 Mar 20	156.05000 +7.02	156.78	146.49	150.63	571,745
27 Mar 20	149.03000 -1.98	155.22	145.28	146.95	545,326
26 Mar 20	151.00999 +9.15	153.20	141.34	142.22	863,650
25 Mar 20	141.86000 -0.37	146.04	138.11	141.32	818,601
24 Mar 20	142.23000 +12.62	143.37	133.90	133.98	897,683
23 Mar 20	129.61000 -4.72	135.41	123.64	134.41	950,377
20 Mar 20	134.33000 -14.24	153.91	130.30	152.97	1,370,146
19 Mar 20	148.57001 -10.06	162.63	146.44	162.63	1,172,064
18 Mar 20	158.63000 +2.44	159.60	144.07	145.06	839,183
17 Mar 20	156.19000 +8.23	162.56	150.60	150.84	1,044,551
16 Mar 20	147.96001 -12.94	156.07	144.40	148.00	1,085,781
13 Mar 20	160.89999 +5.75	162.14	147.17	160.49	1,468,553
12 Mar 20	155.14999 -5.86	161.33	149.20	152.04	1,352,453
11 Mar 20	161.00999 -2.42	163.02	157.26	161.00	882,795
10 Mar 20	163.42999 +11.80	163.49	151.82	156.11	925,470
09 Mar 20	151.63000 -9.81	157.08	150.82	152.43	773,986
06 Mar 20	161.44000 -3.55	163.84	156.93	160.22	857,561
05 Mar 20	164.99001 -0.41	165.55	160.45	160.45	834,227
04 Mar 20	165.39999 +7.61	165.59	158.35	160.95	649,582
03 Mar 20	157.78999 -0.94	161.39	155.74	158.70	1,556,952
02 Mar 20	158.73000 +6.99	158.82	150.42	152.60	826,614
28 Feb 20	151.74001 -2.81	153.91	147.73	151.77	1,178,365
27 Feb 20	154.55000 -6.00	160.99	154.22	157.73	685,685
26 Feb 20	160.55000 -3.20	165.28	160.48	164.49	601,990
25 Feb 20	163.75000 -4.18	169.08	163.39	168.72	736,988
24 Feb 20	167.92999 -3.08	169.32	165.07	165.52	455,491
21 Feb 20	171.00999 -3.45	173.74	170.09	173.74	418,836
20 Feb 20	174.46001 +0.64	174.93	172.12	174.05	388,243
19 Feb 20	173.82001 +0.96	174.12	172.02	173.76	511,566
18 Feb 20	172.86000 +0.78	174.15	171.19	171.62	654,761
14 Feb 20	172.08000 +3.13	172.18	168.73	169.16	351,426
13 Feb 20	168.95000 -0.17	169.99	168.26	168.44	550,801
12 Feb 20	169.12000 +1.00	169.22	166.14	168.53	431,009
11 Feb 20	168.12000 -0.26	169.79	167.61	169.47	426,716
10 Feb 20	168.38000 +3.09	168.72	164.89	165.29	351,812
07 Feb 20	165.28999 +1.09	166.07	163.54	164.19	560,027
06 Feb 20	164.20000 +0.22	165.74	162.74	165.26	937,175
05 Feb 20	163.98000 +10.21	164.84	160.08	161.43	957,336
04 Feb 20	153.77000 +1.79	155.33	152.79	153.10	498,409
03 Feb 20	151.98000 +2.44	152.91	150.87	151.17	397,035
31 Jan 20	149.53999 -3.53	152.99	149.25	152.99	824,464
30 Jan 20	153.07001 +3.47	153.26	148.56	148.56	520,502
29 Jan 20	149.60001 -0.45	150.63	149.48	149.56	336,949
28 Jan 20	150.05000 +1.01	151.11	148.80	149.74	813,866
27 Jan 20	149.03999 -2.21	150.09	148.23	149.05	360,802
24 Jan 20	151.25000 -1.16	153.44	150.39	152.45	418,522
23 Jan 20	152.41000 +2.80	152.57	148.84	150.02	411,236
22 Jan 20	149.61000 +0.00	151.30	149.56	150.56	351,601
21 Jan 20	149.61000 +0.14	150.82	148.81	148.81	293,876
17 Jan 20	149.47000 +0.20	149.94	148.86	149.44	278,467
16 Jan 20	149.27000 +0.62	150.28	148.58	149.68	323,727
15 Jan 20	148.64999 +1.58	149.36	146.62	147.01	437,601
14 Jan 20	147.07001 -0.12	147.59	145.62	147.18	390,201
13 Jan 20	147.19000 +1.68	147.56	145.74	145.79	335,923
10 Jan 20	145.50999 -3.11	149.12	145.36	148.98	336,527
09 Jan 20	148.62000 +1.91	148.65	147.43	147.47	311,170
08 Jan 20	146.71001 +0.23	147.74	146.35	147.04	458,500
07 Jan 20	146.48000 -0.25	146.97	145.65	146.39	320,669
06 Jan 20	146.73000 +1.01	146.81	144.51	144.92	243,024
03 Jan 20	145.72000 -0.17	146.01	144.71	145.39	205,657
02 Jan 20	145.89000 +0.22	146.78	145.30	146.47	446,418
31 Dec 19	145.67000 +0.28	145.79	144.90	145.16	275,357
30 Dec 19	145.39000 -1.22	146.74	144.90	146.74	213,994
27 Dec 19	146.61000 +0.50	146.99	145.30	146.28	268,782
26 Dec 19	146.11000 -0.31	146.57	145.60	146.41	168,102
24 Dec 19	146.42000 +0.10	146.81	145.75	146.44	66,729
23 Dec 19	146.32001 -0.50	147.25	146.20	147.02	273,530
20 Dec 19	146.82001 +0.73	147.74	145.20	147.02	549,261
19 Dec 19	146.09000 +0.31	146.70	144.43	145.59	341,863
18 Dec 19	145.78000 -1.20	147.78	145.65	147.62	278,698
17 Dec 19	146.98000 +0.60	147.83	146.29	146.84	413,786
16 Dec 19	146.38000 +0.52	147.67	146.01	146.78	411,385
13 Dec 19	145.86000 -0.93	147.32	145.59	146.72	526,020
12 Dec 19	146.78999 +1.25	147.05	144.88	145.45	430,612
11 Dec 19	145.53999 -3.17	146.50	144.46	145.43	602,604
10 Dec 19	148.71001 -0.16	149.39	148.18	148.44	315,079
09 Dec 19	148.87000 -1.78	151.25	148.83	150.60	270,044
06 Dec 19	150.64999 -0.07	151.92	150.43	151.64	247,545
05 Dec 19	150.72000 -0.38	151.64	150.09	151.64	269,561
04 Dec 19	151.10001 +0.95	151.56	148.69	149.80	393,042
03 Dec 19	150.14999 -0.29	151.97	149.39	150.46	356,052
02 Dec 19	150.44000 -1.50	152.37	149.79	152.13	501,036
29 Nov 19	151.94000 -0.67	152.61	151.42	152.05	149,578
27 Nov 19	152.61000 +0.82	152.93	151.31	152.54	324,142
26 Nov 19	151.78999 +1.22	152.35	150.30	150.85	728,901
25 Nov 19	150.57001 +1.12	150.83	149.53	149.92	662,065
22 Nov 19	149.45000 +0.59	149.88	147.76	149.07	354,673
21 Nov 19	148.86000 -1.49	150.28	148.56	150.20	460,756
20 Nov 19	150.35001 -0.76	151.70	149.14	150.86	330,991
19 Nov 19	151.11000 +0.45	152.05	150.74	150.97	427,012
18 Nov 19	150.66000 +0.95	150.79	149.18	149.94	341,365
15 Nov 19	149.71001 +1.62	149.81	147.87	148.62	396,046
14 Nov 19	148.09000 -0.21	148.27	147.30	148.24	414,337
13 Nov 19	148.30000 +0.99	148.82	147.25	147.25	304,778
12 Nov 19	147.31000 -1.35	149.43	146.74	148.90	451,068
11 Nov 19	148.66000 -0.85	150.00	147.95	148.98	334,075
08 Nov 19	149.50999 +0.86	149.71	147.25	147.68	349,979
07 Nov 19	148.64999 +1.16	149.94	147.57	148.06	630,558
06 Nov 19	147.49001 +1.85	147.73	143.07	145.64	1,044,452
05 Nov 19	145.64000 +2.92	151.66	144.32	146.16	1,762,009
04 Nov 19	142.72000 +0.98	143.25	141.52	142.94	865,649
01 Nov 19	141.74001 +0.18	142.30	141.15	141.95	622,223
31 Oct 19	141.56000 +0.08	142.42	140.93	141.55	386,488
30 Oct 19	141.48000 +0.15	142.12	141.07	141.65	401,903
29 Oct 19	141.33000 +0.58	142.01	140.24	140.90	415,328
28 Oct 19	140.75000 +1.22	141.22	139.95	140.41	347,228
25 Oct 19	139.53000 +0.51	140.47	138.51	138.82	853,866
24 Oct 19	139.02000 +0.53	140.63	138.40	140.23	497,961
23 Oct 19	138.49001 -0.67	139.93	138.18	138.75	292,287
22 Oct 19	139.16000 -2.57	142.90	139.08	141.99	291,823
21 Oct 19	141.73000 -1.75	144.39	141.39	144.39	274,936
18 Oct 19	143.48000 +0.08	143.71	142.08	143.07	332,949
17 Oct 19	143.39999 -0.30	144.73	142.56	143.79	273,251
16 Oct 19	143.70000 +1.07	144.08	141.13	142.95	412,416
15 Oct 19	142.63000 +0.65	143.69	141.30	142.60	839,588
14 Oct 19	141.98000 -0.12	142.62	140.75	141.56	238,545
11 Oct 19	142.10001 -0.65	144.28	142.06	143.69	474,739
10 Oct 19	142.75000 +0.41	143.41	141.97	142.30	277,993
09 Oct 19	142.34000 +0.06	143.83	142.13	142.82	454,073
08 Oct 19	142.28000 -2.53	144.14	142.17	144.06	247,178
07 Oct 19	144.81000 -1.13	146.00	143.90	145.88	520,604
04 Oct 19	145.94000 +1.44	146.11	144.79	145.15	444,900
03 Oct 19	144.50000 -0.05	145.45	143.15	144.10	311,040
02 Oct 19	144.55000 -1.71	145.22	143.05	145.16	445,323
01 Oct 19	146.25999 +0.29	147.21	145.00	146.39	397,210
30 Sep 19	145.97000 +2.25	146.21	143.48	144.12	675,727
27 Sep 19	143.72000 -3.02	147.64	142.82	147.64	319,952
26 Sep 19	146.74001 -0.01	147.16	145.31	146.64	481,517
25 Sep 19	146.75000 -0.08	147.03	145.02	146.47	272,230
24 Sep 19	146.83000 +1.47	148.60	145.78	146.12	356,588
23 Sep 19	145.36000 -2.33	147.99	145.22	147.29	274,434
20 Sep 19	147.69000 -0.17	149.42	147.18	148.36	486,395
19 Sep 19	147.86000 +0.33	148.49	147.12	148.20	314,994
18 Sep 19	147.53000 +0.31	147.69	145.51	146.74	572,426
17 Sep 19	147.22000 +1.11	147.32	145.42	145.98	311,169
16 Sep 19	146.11000 +0.90	146.38	144.50	144.75	204,291
13 Sep 19	145.21001 -1.17	147.09	144.94	146.09	246,031
12 Sep 19	146.38000 +1.36	147.37	144.71	146.05	293,723
11 Sep 19	145.02000 +2.36	145.33	142.00	142.24	367,733
10 Sep 19	142.66000 -4.85	147.54	141.95	147.47	484,205
09 Sep 19	147.50999 -0.23	148.70	146.59	148.53	279,049
06 Sep 19	147.74001 -0.77	148.85	147.68	147.94	307,454
05 Sep 19	148.50999 +2.68	148.96	146.94	147.82	368,648
04 Sep 19	145.83000 +1.26	145.95	144.28	145.38	315,445
03 Sep 19	144.57001 -0.39	145.32	143.29	144.40	419,276
30 Aug 19	144.96001 -0.04	146.15	144.33	145.98	408,743
29 Aug 19	145.00000 +2.41	145.25	143.31	144.00	271,860
28 Aug 19	142.59000 -0.01	143.03	140.72	142.22	389,049
27 Aug 19	142.60001 +2.23	142.93	140.75	141.39	540,709
26 Aug 19	140.37000 +1.52	140.45	138.40	139.82	358,462
23 Aug 19	138.85001 -4.07	143.94	138.39	142.23	365,124
22 Aug 19	142.92000 +0.56	143.77	141.72	142.69	333,961
21 Aug 19	142.36000 +1.59	145.86	140.71	143.07	779,549
20 Aug 19	140.77000 -0.76	142.61	140.15	141.39	680,610
19 Aug 19	141.53000 -0.39	143.99	140.91	143.56	600,578
16 Aug 19	141.92000 -0.02	144.01	141.82	143.00	644,339
15 Aug 19	141.94000 +3.76	143.57	138.38	138.65	725,678
14 Aug 19	138.17999 -2.03	139.18	137.50	138.20	383,766
13 Aug 19	140.21001 +1.89	140.75	137.97	138.22	235,475
12 Aug 19	138.32001 -2.30	140.70	137.95	139.92	202,564
09 Aug 19	140.62000 -0.20	141.23	139.16	140.55	221,815
08 Aug 19	140.82001 +3.74	140.98	135.01	137.38	297,131
07 Aug 19	137.08000 +1.21	137.99	133.75	134.15	403,769
06 Aug 19	135.87000 +2.07	136.02	134.12	134.53	381,100
05 Aug 19	133.80000 -4.97	137.79	133.29	137.06	607,938
02 Aug 19	138.77000 -1.70	140.30	137.48	140.30	264,594
01 Aug 19	140.47000 +0.77	141.44	136.13	139.82	354,181
31 Jul 19	139.70000 +0.58	140.77	138.84	139.18	520,798
30 Jul 19	139.12000 -1.89	140.92	136.01	140.71	346,401
29 Jul 19	141.00999 +0.75	141.11	139.53	140.12	301,230
26 Jul 19	140.25999 +2.26	140.75	138.77	138.77	368,799
25 Jul 19	138.00000 +1.51	138.13	136.02	136.49	406,258
24 Jul 19	136.49001 -2.36	139.40	135.44	138.31	560,549
23 Jul 19	138.85001 +0.01	139.84	138.00	139.77	329,332
22 Jul 19	138.84000 -2.76	142.07	138.53	141.76	419,383
19 Jul 19	141.60001 -1.00	144.37	141.55	142.95	442,486
18 Jul 19	142.60001 +1.55	143.06	139.68	140.80	407,149
17 Jul 19	141.05000 +0.59	141.50	140.17	140.79	216,129
16 Jul 19	140.46001 -0.04	140.97	139.84	140.88	261,540
15 Jul 19	140.50000 +0.59	141.00	139.60	139.90	321,982
12 Jul 19	139.91000 +1.02	140.29	139.40	139.44	397,814
11 Jul 19	138.89000 +1.49	139.00	137.66	137.84	332,363
10 Jul 19	137.39999 +0.72	137.50	136.51	137.01	370,514
09 Jul 19	136.67999 +0.56	136.75	135.30	135.94	281,380
08 Jul 19	136.12000 -1.03	137.29	135.67	136.48	417,269
05 Jul 19	137.14999 -0.46	137.76	135.48	136.88	238,978
03 Jul 19	137.61000 +1.67	137.62	135.37	136.14	205,419
02 Jul 19	135.94000 -0.48	136.82	134.84	136.72	469,552
01 Jul 19	136.42000 +2.50	137.29	135.31	136.59	377,212
28 Jun 19	133.92000 -0.62	135.91	133.57	135.00	887,941
27 Jun 19	134.53999 +0.13	135.44	134.37	135.04	480,361
26 Jun 19	134.41000 -1.24	137.40	134.38	136.45	391,927
25 Jun 19	135.64999 -1.26	136.88	135.60	136.83	226,229
24 Jun 19	136.91000 -0.43	137.70	136.65	137.67	358,676
21 Jun 19	137.34000 -1.28	138.82	136.94	138.74	411,685
20 Jun 19	138.62000 +0.43	139.93	137.91	138.64	324,426
19 Jun 19	138.19000 +0.85	138.35	136.59	137.88	423,728
18 Jun 19	137.34000 +0.25	138.54	136.31	138.54	453,671
17 Jun 19	137.09000 -0.72	139.24	136.94	138.38	203,217
14 Jun 19	137.81000 -0.16	138.48	137.44	137.85	199,974
13 Jun 19	137.97000 -0.62	139.35	137.29	139.11	405,238
12 Jun 19	138.59000 +1.80	138.89	136.13	136.92	288,932
11 Jun 19	136.78999 -0.13	137.93	135.72	137.48	213,964
10 Jun 19	136.92000 +1.53	137.33	135.98	136.23	210,185
07 Jun 19	135.39000 +2.01	136.06	134.06	134.06	258,561
06 Jun 19	133.38000 -0.22	133.64	132.66	133.35	250,338
05 Jun 19	133.60001 +0.93	134.58	132.38	133.54	346,009
04 Jun 19	132.67000 +1.97	132.70	130.21	131.99	284,743
03 Jun 19	130.70000 -0.52	131.60	129.82	131.45	444,048
31 May 19	131.22000 -1.00	132.45	130.47	131.50	376,889
30 May 19	132.22000 +0.78	132.54	130.76	131.58	256,392
29 May 19	131.44000 +0.48	131.56	129.22	130.85	375,484
28 May 19	130.96001 -1.53	133.95	130.86	133.00	525,663
24 May 19	132.49001 +0.21	134.65	131.92	133.41	348,677
23 May 19	132.28000 -3.37	135.68	131.89	134.59	403,671
22 May 19	135.64999 -1.04	137.24	135.26	136.24	363,146
21 May 19	136.69000 +1.01	137.57	136.24	136.30	407,198
20 May 19	135.67999 -0.07	136.40	134.26	134.81	368,036
17 May 19	135.75000 -0.35	136.71	134.76	135.03	404,351
16 May 19	136.10001 +1.27	136.95	135.11	135.20	407,823
15 May 19	134.83000 -0.38	135.77	134.40	134.40	438,840
14 May 19	135.21001 +2.26	136.08	133.53	133.75	555,551
13 May 19	132.95000 -1.82	134.52	132.46	133.06	595,404
10 May 19	134.77000 +0.86	134.99	131.86	133.31	289,448
09 May 19	133.91000 -0.50	134.28	131.92	133.37	418,692
08 May 19	134.41000 -0.60	135.33	133.81	134.79	432,834
07 May 19	135.00999 -2.92	137.59	134.41	136.98	652,772
06 May 19	137.92999 +0.35	138.10	136.02	136.02	292,700
03 May 19	137.58000 -1.23	139.49	136.75	139.49	568,622
02 May 19	138.81000 -1.88	141.66	138.39	140.33	764,741
01 May 19	140.69000 -8.37	146.44	139.22	145.40	1,204,532
30 Apr 19	149.06000 +0.44	150.79	148.23	149.00	470,560
29 Apr 19	148.62000 +0.48	148.80	147.65	148.24	344,851
26 Apr 19	148.14000 +0.84	148.14	146.89	147.33	302,154
25 Apr 19	147.30000 +0.46	147.50	145.97	146.86	271,120
24 Apr 19	146.84000 +0.47	147.58	146.24	146.76	437,761
23 Apr 19	146.37000 +1.87	146.55	144.32	144.88	437,109
22 Apr 19	144.50000 +1.00	144.62	142.40	143.01	213,017
18 Apr 19	143.50000 -0.33	143.78	142.71	143.78	266,173
17 Apr 19	143.83000 -0.01	144.20	143.53	144.19	305,707
16 Apr 19	143.84000 -0.22	144.40	143.41	144.30	321,024
15 Apr 19	144.06000 -0.06	144.99	143.54	144.10	476,447
12 Apr 19	144.12000 +0.99	144.17	142.99	143.57	431,165
11 Apr 19	143.13000 +1.07	143.21	141.88	142.61	331,742
10 Apr 19	142.06000 +0.86	142.61	141.04	141.27	318,563
09 Apr 19	141.20000 -0.17	141.74	140.59	140.59	264,496
08 Apr 19	141.37000 -0.58	141.73	140.41	141.73	276,096
05 Apr 19	141.95000 +0.20	142.72	141.49	142.00	310,482
04 Apr 19	141.75000 -0.84	143.25	141.27	142.73	397,982
03 Apr 19	142.59000 +0.81	143.17	141.50	142.20	494,981
02 Apr 19	141.78000 +1.44	142.01	139.36	140.31	495,642
01 Apr 19	140.34000 +1.60	140.45	138.65	139.34	349,627
29 Mar 19	138.74001 +0.57	139.24	138.08	139.19	367,022
28 Mar 19	138.17000 +0.56	138.62	137.60	138.11	348,760
27 Mar 19	137.61000 +0.45	138.00	136.33	137.26	260,584
26 Mar 19	137.16000 +1.98	137.40	135.88	136.11	338,197
25 Mar 19	135.17999 -0.59	135.71	134.81	135.27	340,665
22 Mar 19	135.77000 -2.10	137.83	135.69	137.63	333,608
21 Mar 19	137.87000 +2.81	138.10	134.25	134.61	464,338
20 Mar 19	135.06000 -1.92	136.81	134.47	136.61	388,765
19 Mar 19	136.98000 -1.15	138.83	136.75	138.83	427,225
18 Mar 19	138.13000 +0.89	139.05	137.05	137.98	714,325
15 Mar 19	137.24001 +1.40	137.56	135.81	136.00	726,199
14 Mar 19	135.84000 +0.14	136.91	134.81	135.78	536,658
13 Mar 19	135.70000 +1.39	136.42	134.33	135.00	614,265
12 Mar 19	134.31000 +0.85	134.54	133.38	133.83	334,931
11 Mar 19	133.46001 +2.13	133.49	131.37	131.40	357,737
08 Mar 19	131.33000 +0.33	131.40	129.70	130.07	360,987
07 Mar 19	131.00000 -0.82	131.80	130.29	131.44	440,928
06 Mar 19	131.82001 -1.18	133.37	131.80	133.04	308,823
05 Mar 19	133.00000 +0.02	133.68	132.71	133.34	348,000
04 Mar 19	132.98000 -0.78	134.35	131.79	134.20	447,803
01 Mar 19	133.75999 +1.13	133.87	132.75	133.72	412,150
28 Feb 19	132.63000 -0.21	133.58	132.30	132.56	553,656
27 Feb 19	132.84000 -0.05	133.02	132.03	132.32	366,553
26 Feb 19	132.89000 +0.59	133.56	131.65	132.44	425,597
25 Feb 19	132.30000 -0.26	133.51	131.94	133.51	391,746
22 Feb 19	132.56000 +0.93	132.64	131.55	132.24	649,039
21 Feb 19	131.63000 -1.20	132.67	131.27	132.62	474,272
20 Feb 19	132.83000 -0.01	133.51	131.96	133.51	547,571
19 Feb 19	132.84000 -0.95	134.00	132.78	133.68	666,084
15 Feb 19	133.78999 +1.42	134.09	132.78	133.21	1,596,822
14 Feb 19	132.37000 -1.16	134.70	132.30	133.49	510,312
13 Feb 19	133.53000 +0.82	134.32	133.24	133.46	464,184
12 Feb 19	132.71001 +1.28	133.62	131.66	132.05	746,262
11 Feb 19	131.42999 -1.24	133.74	131.30	133.22	659,288
08 Feb 19	132.67000 +0.89	132.67	130.93	131.18	478,573
07 Feb 19	131.78000 -0.27	132.74	130.99	131.44	573,783
06 Feb 19	132.05000 -3.74	133.97	126.00	129.09	1,175,878
05 Feb 19	135.78999 +0.18	136.73	135.32	136.27	678,610
04 Feb 19	135.61000 +0.59	135.84	133.28	135.33	465,735
01 Feb 19	135.02000 +1.47	135.12	132.61	133.54	623,523
31 Jan 19	133.55000 +0.49	133.83	131.64	132.83	852,330
30 Jan 19	133.06000 +1.92	133.33	130.62	131.58	413,926
29 Jan 19	131.14000 -1.24	132.92	129.84	132.60	555,474
28 Jan 19	132.38000 -0.07	132.45	130.95	131.53	281,370
25 Jan 19	132.45000 +1.30	132.71	131.21	132.20	308,547
24 Jan 19	131.14999 +0.86	131.28	130.21	130.36	274,031
23 Jan 19	130.28999 +0.76	131.19	129.64	130.07	409,342
22 Jan 19	129.53000 -1.34	130.88	128.78	130.75	622,812
18 Jan 19	130.87000 +1.37	131.01	128.88	130.19	627,559
17 Jan 19	129.50000 -0.55	130.93	129.28	129.75	409,743
16 Jan 19	130.05000 +1.25	130.25	127.72	128.76	551,821
15 Jan 19	128.80000 +2.36	129.09	126.64	127.02	369,477
14 Jan 19	126.44000 -0.29	126.98	125.44	125.82	446,649
11 Jan 19	126.73000 +0.60	126.85	125.41	125.51	345,602
10 Jan 19	126.13000 -0.21	126.58	125.09	125.50	514,112
09 Jan 19	126.34000 +0.42	126.81	125.27	126.51	538,632
08 Jan 19	125.92000 +2.10	126.06	122.92	124.54	526,071
07 Jan 19	123.82000 -0.22	125.05	123.01	124.27	465,907
04 Jan 19	124.04000 +2.81	124.76	122.10	122.68	425,257
03 Jan 19	121.23000 -2.96	124.00	120.99	123.27	383,576
02 Jan 19	124.19000 -2.33	126.30	123.45	124.55	644,424
31 Dec 18	126.52000 +1.24	126.68	124.89	126.44	396,936
28 Dec 18	125.28000 -0.99	127.22	124.00	126.97	421,298
27 Dec 18	126.27000 +0.91	126.39	122.18	123.79	461,174
26 Dec 18	125.36000 +4.29	125.42	120.20	122.01	378,706
24 Dec 18	121.07000 -2.48	123.74	121.00	123.09	326,360
21 Dec 18	123.55000 -2.46	128.46	123.14	126.20	1,084,496
20 Dec 18	126.01000 -1.20	127.76	124.29	127.00	758,260
19 Dec 18	127.21000 -1.19	131.04	125.95	128.72	584,954
18 Dec 18	128.39999 -0.35	130.64	127.57	129.24	442,134
17 Dec 18	128.75000 -2.62	131.52	128.10	130.83	463,786
14 Dec 18	131.37000 -2.35	133.72	131.10	133.06	478,563
13 Dec 18	133.72000 -1.02	135.31	132.98	135.31	415,137
12 Dec 18	134.74001 +0.28	137.12	134.64	136.23	413,129
11 Dec 18	134.46001 -0.31	137.98	133.67	136.32	435,989
10 Dec 18	134.77000 +1.02	136.00	132.44	133.84	452,442
07 Dec 18	133.75000 -2.20	137.13	132.72	135.29	600,553
06 Dec 18	135.95000 -1.21	136.07	133.74	135.20	780,026
04 Dec 18	137.16000 -4.14	141.57	136.80	140.70	607,322
03 Dec 18	141.30000 +1.60	142.07	139.05	141.51	779,545
30 Nov 18	139.70000 +0.57	139.84	138.02	138.17	927,507
29 Nov 18	139.13000 -1.62	140.75	138.08	140.37	864,813
28 Nov 18	140.75000 +4.73	140.79	136.56	136.84	674,767
27 Nov 18	136.02000 -1.09	137.25	135.08	136.39	706,542
26 Nov 18	137.11000 +1.35	137.60	136.01	137.00	573,613
23 Nov 18	135.75999 -0.43	136.68	135.26	135.67	210,484
21 Nov 18	136.19000 +1.38	137.31	134.85	135.30	405,514
20 Nov 18	134.81000 -0.46	135.74	132.70	134.03	814,782
19 Nov 18	135.27000 -3.66	138.62	134.70	138.62	632,924
16 Nov 18	138.92999 +0.28	139.49	136.34	138.01	512,462
15 Nov 18	138.64999 +2.95	138.68	134.61	135.55	704,022
14 Nov 18	135.70000 -3.01	140.50	135.53	140.00	1,123,566
13 Nov 18	138.71001 -2.60	143.19	137.99	142.30	1,265,203
12 Nov 18	141.31000 -0.19	142.59	139.69	141.75	19,373,632
09 Nov 18	141.50000 -1.60	142.89	140.47	142.38	1,417,639
08 Nov 18	143.10001 -3.55	144.70	142.01	142.70	2,016,833
07 Nov 18	146.64999 -4.09	150.00	144.99	150.00	887,787
06 Nov 18	150.74001 +1.02	151.51	149.49	149.68	465,051
05 Nov 18	149.72000 +0.51	150.67	148.23	149.22	365,778
02 Nov 18	149.21001 -0.41	151.21	148.27	150.00	498,082
01 Nov 18	149.62000 -0.21	152.41	148.15	150.28	511,682
31 Oct 18	149.83000 +1.99	152.41	147.28	149.49	740,699
30 Oct 18	147.84000 +1.76	149.15	144.56	146.07	631,756
29 Oct 18	146.08000 -2.87	151.44	144.31	151.30	740,090
26 Oct 18	148.95000 -1.48	150.14	146.00	147.69	500,889
25 Oct 18	150.42999 +1.58	151.43	148.57	150.03	598,754
24 Oct 18	148.85001 -2.96	152.05	148.85	151.11	739,367
23 Oct 18	151.81000 -2.11	152.92	149.19	151.15	425,088
22 Oct 18	153.92000 +0.97	155.53	152.07	153.79	317,629
19 Oct 18	152.95000 +0.01	154.88	152.12	154.05	357,839
18 Oct 18	152.94000 -1.88	155.32	152.11	154.95	362,696
17 Oct 18	154.82001 +0.59	155.08	153.26	154.28	464,429
16 Oct 18	154.23000 +4.46	154.43	150.27	151.17	302,628
15 Oct 18	149.77000 -0.31	151.19	148.32	149.57	394,396
12 Oct 18	150.08000 +2.76	152.35	147.69	149.82	500,227
11 Oct 18	147.32001 -2.72	151.49	147.15	150.00	658,464
10 Oct 18	150.03999 -6.54	156.95	149.81	156.27	606,347
09 Oct 18	156.58000 +2.26	157.78	153.69	154.56	436,165
08 Oct 18	154.32001 -4.34	159.09	150.63	158.20	623,200
05 Oct 18	158.66000 +0.86	159.28	157.54	158.01	408,979
04 Oct 18	157.80000 -1.26	159.49	156.61	158.56	486,088
03 Oct 18	159.06000 -0.06	160.72	158.72	159.65	342,457
02 Oct 18	159.12000 +0.08	159.84	158.02	159.22	355,239
01 Oct 18	159.03999 -1.04	162.08	158.71	160.97	472,440
28 Sep 18	160.08000 +0.89	161.11	158.92	158.92	418,735
27 Sep 18	159.19000 +0.94	160.37	157.30	158.84	313,626
26 Sep 18	158.25000 -1.51	160.95	157.91	160.10	523,256
25 Sep 18	159.75999 +0.25	162.13	158.88	158.90	754,229
24 Sep 18	159.50999 +0.30	159.86	158.32	159.33	706,143
21 Sep 18	159.21001 -1.07	161.03	158.89	159.76	930,941
20 Sep 18	160.28000 +0.85	160.30	158.70	159.71	566,219
19 Sep 18	159.42999 -1.81	161.23	159.09	160.95	638,390
18 Sep 18	161.24001 +1.30	161.40	159.01	160.00	340,954
17 Sep 18	159.94000 -2.92	163.68	159.90	162.87	678,537
14 Sep 18	162.86000 +1.04	163.51	161.92	161.92	614,469
13 Sep 18	161.82001 +0.28	162.85	161.01	161.68	357,057
12 Sep 18	161.53999 +1.03	161.78	159.01	160.06	370,361
11 Sep 18	160.50999 +0.71	160.81	159.02	159.61	323,150
10 Sep 18	159.80000 -0.20	162.27	159.29	160.07	438,262
07 Sep 18	160.00000 +0.43	160.97	159.09	159.11	453,153
06 Sep 18	159.57001 +1.59	159.87	157.75	158.31	453,998
05 Sep 18	157.98000 -1.30	159.77	157.44	159.69	496,589
04 Sep 18	159.28000 +0.84	159.61	157.43	158.70	382,184
31 Aug 18	158.44000 +0.28	158.54	156.98	157.90	497,825
30 Aug 18	158.16000 +0.53	158.71	157.13	157.41	394,718
29 Aug 18	157.63000 +0.62	158.58	157.01	157.01	724,908
28 Aug 18	157.00999 -0.20	159.46	156.27	157.65	688,025
27 Aug 18	157.21001 -1.26	159.99	156.58	159.00	773,067
24 Aug 18	158.47000 +1.87	159.39	156.63	156.95	479,777
23 Aug 18	156.60001 +1.31	159.42	155.43	155.43	937,323
22 Aug 18	155.28999 +11.19	155.79	145.23	147.81	1,222,886
21 Aug 18	144.10001 -0.39	145.53	143.11	144.12	834,142
20 Aug 18	144.49001 +1.25	144.61	142.91	143.57	372,389
17 Aug 18	143.24001 +0.74	143.59	141.90	142.39	255,186
16 Aug 18	142.50000 -0.39	143.75	142.20	143.50	277,778
15 Aug 18	142.89000 -0.18	142.95	141.28	142.85	232,835
14 Aug 18	143.07001 +1.40	143.66	141.26	141.67	378,297
13 Aug 18	141.67000 +0.95	143.18	139.99	141.28	265,224
10 Aug 18	140.72000 -0.29	142.28	140.63	140.63	213,106
09 Aug 18	141.00999 +0.52	141.62	140.42	140.76	314,099
08 Aug 18	140.49001 +0.01	140.89	140.24	140.47	213,922
07 Aug 18	140.48000 +0.70	140.95	139.30	140.00	209,911
06 Aug 18	139.78000 +1.15	139.93	138.56	138.64	208,820
03 Aug 18	138.63000 +0.45	138.73	136.95	138.15	140,977
02 Aug 18	138.17999 +2.13	138.98	135.20	135.20	291,974
01 Aug 18	136.05000 +1.35	136.18	134.21	134.70	296,805
31 Jul 18	134.70000 -0.41	136.09	134.07	135.77	430,638
30 Jul 18	135.11000 -2.28	137.38	135.04	137.38	274,951
27 Jul 18	137.39000 -1.32	139.74	136.02	138.87	289,565
26 Jul 18	138.71001 +0.35	139.10	136.23	138.36	200,552
25 Jul 18	138.36000 +0.92	138.76	137.45	138.18	395,774
24 Jul 18	137.44000 +0.55	137.54	135.63	137.22	260,673
23 Jul 18	136.89000 +0.98	137.02	135.56	135.92	219,569
20 Jul 18	135.91000 +0.11	136.37	135.47	135.85	235,697
19 Jul 18	135.80000 +0.00	136.32	134.35	135.81	350,057
18 Jul 18	135.80000 -0.47	136.90	135.16	136.60	510,761
17 Jul 18	136.27000 +1.10	136.48	134.75	135.07	255,687
16 Jul 18	135.17000 -0.21	135.88	134.79	135.62	179,346
13 Jul 18	135.38000 -1.57	137.07	135.23	137.07	326,047
12 Jul 18	136.95000 +1.65	137.11	136.00	136.00	359,763
11 Jul 18	135.30000 +1.05	135.62	134.08	134.26	243,898
10 Jul 18	134.25000 -0.37	134.98	133.61	134.96	232,542
09 Jul 18	134.62000 +0.96	134.72	133.94	134.07	271,006
06 Jul 18	133.66000 +1.05	133.80	132.49	132.54	239,414
05 Jul 18	132.61000 +0.85	132.69	130.69	132.03	304,841
03 Jul 18	131.75999 +1.16	132.25	130.26	131.18	199,408
02 Jul 18	130.60001 +0.24	130.75	129.59	129.88	320,039
29 Jun 18	130.36000 +0.95	131.01	129.59	129.85	549,539
28 Jun 18	129.41000 +1.00	129.95	127.67	128.10	362,131
27 Jun 18	128.41000 -1.52	130.73	128.38	130.44	306,938
26 Jun 18	129.92999 +0.46	130.41	129.04	129.57	323,682
25 Jun 18	129.47000 -1.84	131.16	128.91	131.16	363,840
22 Jun 18	131.31000 +0.28	132.06	130.09	131.21	484,707
21 Jun 18	131.03000 -0.11	131.76	130.21	131.43	313,031
20 Jun 18	131.14000 -2.01	133.47	130.98	133.13	562,443
19 Jun 18	133.14999 +1.04	133.29	131.00	131.40	411,242
18 Jun 18	132.11000 +0.82	132.34	129.98	130.17	220,720
15 Jun 18	131.28999 +0.20	131.57	129.96	130.54	540,218
14 Jun 18	131.09000 +1.50	131.30	129.63	129.95	306,255
13 Jun 18	129.59000 +0.03	130.70	127.71	129.97	313,068
12 Jun 18	129.56000 +0.51	129.90	128.54	129.01	300,742
11 Jun 18	129.05000 -0.60	130.00	128.64	129.98	372,112
08 Jun 18	129.64999 +1.05	129.73	128.02	128.52	301,803
07 Jun 18	128.60001 -0.53	129.66	127.90	129.47	269,768
06 Jun 18	129.13000 +2.00	129.19	126.92	127.51	326,755
05 Jun 18	127.13000 +0.30	127.98	126.72	126.88	239,647
04 Jun 18	126.83000 +2.01	127.22	124.97	124.97	357,693
01 Jun 18	124.82000 -0.24	126.43	124.80	125.71	323,751
31 May 18	125.06000 +1.23	125.22	122.89	124.06	858,554
30 May 18	123.83000 +1.79	124.72	122.35	122.53	459,233
29 May 18	122.04000 +0.32	122.32	121.11	121.25	367,584
25 May 18	121.72000 -0.41	122.96	121.53	122.43	200,107
24 May 18	122.13000 +0.36	122.66	121.32	121.84	273,815
23 May 18	121.77000 +1.53	121.85	119.30	119.30	295,632
22 May 18	120.24000 -2.10	122.32	119.62	122.32	369,367
21 May 18	122.34000 -0.07	123.38	121.75	122.50	294,150
18 May 18	122.41000 +0.16	122.95	120.92	121.85	241,989
17 May 18	122.25000 -0.03	122.92	121.41	122.05	182,788
16 May 18	122.28000 +0.82	122.86	121.21	121.21	245,111
15 May 18	121.46000 -0.78	122.17	120.81	122.14	290,658
14 May 18	122.24000 -1.75	123.96	121.57	123.96	252,357
11 May 18	123.99000 +0.95	124.25	122.83	122.83	207,063
10 May 18	123.04000 +0.31	123.79	122.86	123.24	386,155
09 May 18	122.73000 +0.60	123.21	121.28	122.46	311,125
08 May 18	122.13000 +0.33	122.84	120.28	120.41	425,838
07 May 18	121.80000 -1.11	122.98	121.14	122.72	621,233
04 May 18	122.91000 +2.05	123.84	120.48	120.92	335,647
03 May 18	120.86000 +2.93	121.12	118.27	118.32	552,368
02 May 18	117.93000 -3.50	122.00	116.79	121.73	502,718
01 May 18	121.43000 +1.95	121.88	119.40	119.40	328,810
30 Apr 18	119.48000 -0.63	121.46	119.45	120.54	397,337
27 Apr 18	120.11000 -1.60	121.76	120.02	121.76	208,857
26 Apr 18	121.71000 +2.46	122.48	119.74	119.74	251,826
25 Apr 18	119.25000 -1.43	121.40	118.93	120.44	216,060
24 Apr 18	120.68000 -0.91	122.50	119.95	122.01	171,334
23 Apr 18	121.59000 +0.16	122.34	121.17	121.64	139,915
20 Apr 18	121.43000 -0.85	122.50	120.92	122.28	164,562
19 Apr 18	122.28000 -0.80	122.85	121.93	122.77	117,958
18 Apr 18	123.08000 +0.60	124.50	121.83	122.43	208,699
17 Apr 18	122.48000 +1.18	123.11	121.47	121.98	173,210
16 Apr 18	121.30000 +1.78	121.99	120.13	120.13	197,312
13 Apr 18	119.52000 -0.62	121.13	119.04	120.35	232,420
12 Apr 18	120.14000 -0.07	121.41	120.07	120.53	196,188
11 Apr 18	120.21000 -0.34	121.12	119.61	119.64	172,477
10 Apr 18	120.55000 +2.06	121.42	119.71	119.93	328,548
09 Apr 18	118.49000 +0.11	120.04	118.37	118.65	349,974
06 Apr 18	118.38000 -2.01	120.38	118.00	119.75	210,705
05 Apr 18	120.39000 +0.14	121.01	119.63	120.66	273,680
04 Apr 18	120.25000 +0.56	120.50	117.64	118.90	250,938
03 Apr 18	119.69000 +0.33	121.41	118.80	120.21	371,602
02 Apr 18	119.36000 -1.59	121.65	118.62	120.52	318,132
29 Mar 18	120.95000 +1.41	122.26	119.54	119.94	291,136
28 Mar 18	119.54000 -0.18	120.23	118.52	119.67	263,906
27 Mar 18	119.72000 -1.16	121.74	118.88	121.38	237,248
26 Mar 18	120.88000 +1.68	121.08	119.21	120.70	304,179
23 Mar 18	119.20000 -3.29	122.46	119.16	122.46	314,190
22 Mar 18	122.49000 -2.84	124.58	122.41	124.32	278,889
21 Mar 18	125.33000 -0.03	126.29	125.16	125.45	239,116
20 Mar 18	125.36000 +0.46	125.61	124.24	124.86	275,599
19 Mar 18	124.90000 -0.35	125.60	123.85	124.99	294,065
16 Mar 18	125.25000 +0.24	125.52	124.41	125.08	561,123
15 Mar 18	125.01000 +0.00	125.45	124.39	125.01	439,023
14 Mar 18	125.01000 +0.95	125.34	124.41	124.41	443,539
13 Mar 18	124.06000 +0.65	124.17	122.93	123.93	293,529
12 Mar 18	123.41000 -0.52	124.06	123.07	123.91	416,641
09 Mar 18	123.93000 +1.54	124.21	122.37	123.00	284,961
08 Mar 18	122.39000 +0.18	122.97	121.47	122.77	292,231
07 Mar 18	122.21000 +0.31	122.59	121.08	121.08	364,347
06 Mar 18	121.90000 +0.89	121.94	120.44	121.23	384,613
05 Mar 18	121.01000 +1.92	121.21	117.86	118.42	458,575
02 Mar 18	119.09000 +1.41	119.29	115.85	116.80	280,334
01 Mar 18	117.68000 +0.38	118.43	116.53	117.52	420,345
28 Feb 18	117.30000 -2.26	121.22	117.19	119.56	486,804
27 Feb 18	119.56000 -1.88	121.57	118.57	121.16	366,157
26 Feb 18	121.44000 -0.51	122.85	121.10	122.55	266,675
23 Feb 18	121.95000 +1.79	122.02	120.03	120.65	170,286
22 Feb 18	120.16000 +0.73	120.48	119.23	119.66	358,976
21 Feb 18	119.43000 -1.58	121.63	119.30	121.05	362,156
20 Feb 18	121.01000 -1.07	122.42	120.64	122.31	295,729
16 Feb 18	122.08000 +1.17	122.45	120.49	120.84	321,411
15 Feb 18	120.91000 +1.63	121.67	118.92	119.86	383,586
14 Feb 18	119.28000 +2.15	119.53	116.32	116.51	383,994
13 Feb 18	117.13000 +0.83	117.28	115.49	115.79	306,304
12 Feb 18	116.30000 +0.97	117.15	115.52	116.70	461,752
09 Feb 18	115.33000 +0.96	115.95	112.78	115.28	567,284
08 Feb 18	114.37000 -2.86	118.69	114.25	117.60	557,158
07 Feb 18	117.23000 -0.74	118.57	115.91	118.27	747,709
06 Feb 18	117.97000 +0.00	118.87	114.30	115.88	868,054
05 Feb 18	117.97000 -4.99	122.94	117.94	122.35	346,971
02 Feb 18	122.96000 -1.70	124.71	122.87	123.94	336,925
01 Feb 18	124.66000 +0.00	125.11	123.76	124.48	282,458
31 Jan 18	124.66000 -0.59	125.89	124.24	125.27	334,764
30 Jan 18	125.25000 -1.16	126.70	125.17	126.04	279,728
29 Jan 18	126.41000 -0.12	127.31	125.82	126.06	355,252
26 Jan 18	126.53000 +0.98	126.56	124.79	125.61	217,578
25 Jan 18	125.55000 +0.40	126.13	124.64	125.68	278,214
24 Jan 18	125.15000 -0.85	126.90	124.84	126.32	328,305
23 Jan 18	126.00000 +0.68	126.19	124.71	124.74	265,618
22 Jan 18	125.32000 +0.17	125.35	124.56	124.75	235,800
19 Jan 18	125.15000 +0.72	125.51	124.05	124.44	232,110
18 Jan 18	124.43000 -0.36	125.50	124.38	125.50	253,740
17 Jan 18	124.79000 +1.06	125.55	124.03	124.19	375,650
16 Jan 18	123.73000 +0.35	124.33	123.53	123.95	319,820
12 Jan 18	123.38000 +0.70	123.56	122.11	122.86	259,939
11 Jan 18	122.68000 +0.35	122.80	121.34	122.27	209,908
10 Jan 18	122.33000 +1.31	122.42	120.26	120.46	243,931
09 Jan 18	121.02000 +1.20	121.22	119.70	119.94	293,635
08 Jan 18	119.82000 +0.04	119.98	119.08	119.47	290,449
05 Jan 18	119.78000 +1.14	119.84	118.51	118.78	201,795
04 Jan 18	118.64000 +2.30	119.13	117.02	117.02	259,672
03 Jan 18	116.34000 +0.15	116.90	115.66	116.19	266,356
02 Jan 18	116.19000 -0.77	117.48	115.48	117.32	272,925
29 Dec 17	116.96000 -0.33	117.95	116.91	117.45	198,208
28 Dec 17	117.29000 +0.37	117.37	116.66	117.13	130,375
27 Dec 17	116.92000 +0.09	117.21	116.61	116.85	102,831
26 Dec 17	116.83000 -0.01	116.93	116.08	116.51	111,462
22 Dec 17	116.84000 -0.57	117.35	116.68	117.35	128,464
21 Dec 17	117.41000 -0.41	119.00	117.12	118.80	194,570
20 Dec 17	117.82000 -0.07	118.61	117.69	118.05	182,410
19 Dec 17	117.89000 -0.39	118.45	117.53	118.35	204,152
18 Dec 17	118.28000 +0.04	119.82	118.18	118.78	297,057
15 Dec 17	118.24000 +2.18	118.42	116.18	116.34	491,230
14 Dec 17	116.06000 -0.21	117.10	115.95	116.30	273,370
13 Dec 17	116.27000 -0.04	117.22	116.03	116.25	265,924
12 Dec 17	116.31000 -0.58	117.20	116.20	116.97	215,353
11 Dec 17	116.89000 -0.40	117.58	116.66	117.10	204,962
08 Dec 17	117.29000 +0.48	117.64	116.83	117.28	201,856
07 Dec 17	116.81000 +0.93	116.93	115.66	115.89	413,108
06 Dec 17	115.88000 +1.11	117.43	115.84	116.01	363,548
05 Dec 17	114.77000 -0.71	115.70	114.58	115.45	428,772
04 Dec 17	115.48000 +1.45	116.18	113.85	114.51	373,428
01 Dec 17	114.03000 -1.29	115.67	112.30	115.12	386,379
30 Nov 17	115.32000 +1.42	117.47	113.94	114.08	826,650
29 Nov 17	113.90000 -1.43	114.99	113.35	114.99	298,640
28 Nov 17	115.33000 +0.37	115.94	114.71	115.06	366,761
27 Nov 17	114.96000 +0.39	115.20	114.43	114.57	324,631
24 Nov 17	114.57000 +0.35	114.67	113.60	114.44	122,540
22 Nov 17	114.22000 +0.87	114.30	112.94	113.30	326,680
21 Nov 17	113.35000 +0.91	113.35	112.37	112.89	387,249
20 Nov 17	112.44000 +0.36	112.98	112.24	112.34	209,331
17 Nov 17	112.08000 -0.11	112.60	111.37	112.07	239,170
16 Nov 17	112.19000 -0.15	113.13	112.02	112.70	317,306
15 Nov 17	112.34000 -0.76	112.96	111.88	112.62	336,607
14 Nov 17	113.10000 +0.25	113.40	112.83	112.98	488,266
13 Nov 17	112.85000 -0.84	113.77	112.71	113.42	343,805
10 Nov 17	113.69000 -0.27	114.10	113.38	113.66	424,980
09 Nov 17	113.96000 +0.10	115.34	113.43	113.95	352,718
08 Nov 17	113.86000 +1.30	114.25	111.42	113.91	402,915
07 Nov 17	112.56000 +0.76	113.25	111.46	111.46	716,593
06 Nov 17	111.80000 +0.19	111.99	111.16	111.80	389,533
03 Nov 17	111.61000 +0.64	111.94	110.88	110.96	533,235
02 Nov 17	110.97000 +1.21	111.60	109.58	109.92	310,890
01 Nov 17	109.76000 -0.37	110.67	109.03	110.58	543,849
31 Oct 17	110.13000 -0.41	111.00	109.58	110.43	406,128
30 Oct 17	110.54000 +0.10	111.02	109.51	109.98	408,622
27 Oct 17	110.44000 +1.60	110.52	108.32	108.72	146,207
26 Oct 17	108.84000 +1.92	109.01	106.58	107.38	225,175
25 Oct 17	106.92000 +0.88	106.95	105.92	105.92	210,113
24 Oct 17	106.04000 -0.36	106.39	105.83	106.26	250,667
23 Oct 17	106.40000 +0.62	106.55	105.75	106.07	310,188
20 Oct 17	105.78000 +0.31	106.25	105.45	105.70	298,334
19 Oct 17	105.47000 +1.31	105.47	104.06	104.14	570,509
18 Oct 17	104.16000 -0.19	104.78	104.10	104.17	267,279
17 Oct 17	104.35000 -0.62	105.45	104.10	105.08	231,796
16 Oct 17	104.97000 -0.13	106.98	104.67	105.32	246,071
13 Oct 17	105.10000 -0.08	105.76	105.03	105.68	202,038
12 Oct 17	105.18000 +0.30	105.47	104.76	104.76	230,477
11 Oct 17	104.88000 -0.44	105.35	104.66	105.27	149,736
10 Oct 17	105.32000 +0.01	106.14	105.28	105.72	221,473
09 Oct 17	105.31000 +0.90	105.38	104.27	104.54	199,626
06 Oct 17	104.41000 +0.54	104.48	103.57	103.57	229,196
05 Oct 17	103.87000 -0.05	104.10	103.15	104.10	177,615
04 Oct 17	103.92000 +0.29	104.22	103.39	103.70	168,576
03 Oct 17	103.63000 +0.79	103.75	102.89	103.21	263,258
02 Oct 17	102.84000 +0.05	103.09	102.44	102.71	314,302
29 Sep 17	102.79000 +0.17	103.04	102.27	102.37	326,851
28 Sep 17	102.62000 +0.88	102.85	101.30	101.71	296,973
27 Sep 17	101.74000 +0.56	102.33	101.42	101.70	244,975
26 Sep 17	101.18000 -0.31	102.21	101.16	101.79	257,164
25 Sep 17	101.49000 -0.77	102.33	101.12	102.26	631,627
22 Sep 17	102.26000 +0.23	102.48	101.60	101.60	185,322
21 Sep 17	102.03000 +0.45	102.10	101.15	101.39	223,771
20 Sep 17	101.58000 -0.65	102.52	100.78	102.19	302,537
19 Sep 17	102.23000 -0.18	102.58	101.98	102.19	236,466
18 Sep 17	102.41000 +0.67	102.48	101.70	101.95	205,093
15 Sep 17	101.74000 -0.28	102.06	101.28	101.88	369,843
14 Sep 17	102.02000 -0.08	102.31	101.27	101.99	217,619
13 Sep 17	102.10000 -0.54	102.90	101.83	102.59	338,703
12 Sep 17	102.64000 +0.14	102.97	102.06	102.66	292,702
11 Sep 17	102.50000 +0.53	103.01	102.05	102.57	339,420
08 Sep 17	101.97000 +0.17	102.70	101.19	101.78	261,487
07 Sep 17	101.80000 +0.31	102.26	101.08	101.51	412,525
06 Sep 17	101.49000 -0.32	102.33	101.32	102.11	314,602
05 Sep 17	101.81000 -0.74	102.73	101.34	102.24	338,119
01 Sep 17	102.55000 -0.52	103.53	102.12	103.29	251,951
31 Aug 17	103.07000 +1.51	103.10	101.94	102.07	517,665
30 Aug 17	101.56000 +0.48	101.79	101.12	101.24	433,595
29 Aug 17	101.08000 +0.60	101.46	100.37	100.62	468,859
28 Aug 17	100.48000 +0.40	100.74	100.00	100.28	366,877
25 Aug 17	100.08000 +0.50	100.40	99.52	99.95	205,099
24 Aug 17	99.58000 -0.75	100.59	99.44	100.51	281,071
23 Aug 17	100.33000 -0.07	100.58	99.81	99.99	207,908
22 Aug 17	100.40000 +1.10	100.51	99.08	99.49	369,085
21 Aug 17	99.30000 +0.86	99.57	98.25	98.25	657,332
18 Aug 17	98.44000 -0.28	99.49	98.16	99.00	830,758
17 Aug 17	98.72000 -2.87	102.26	98.66	101.54	781,708
16 Aug 17	101.59000 -4.92	105.00	100.05	105.00	1,211,300
15 Aug 17	106.51000 +0.16	107.99	105.94	106.48	525,365
14 Aug 17	106.35000 +0.61	106.73	105.94	106.47	495,106
11 Aug 17	105.74000 -0.33	106.66	105.45	106.16	263,055
10 Aug 17	106.07000 -0.30	106.60	105.70	106.13	237,062
09 Aug 17	106.37000 -0.21	106.66	105.73	106.14	266,487
08 Aug 17	106.58000 -0.04	106.92	105.89	106.58	178,341
07 Aug 17	106.62000 +0.59	106.81	105.74	106.00	269,159
04 Aug 17	106.03000 +0.13	106.61	105.56	106.27	231,477
03 Aug 17	105.90000 +0.21	105.93	104.71	105.70	404,621
02 Aug 17	105.69000 -1.69	107.30	105.19	107.30	412,950
01 Aug 17	107.38000 +0.06	109.67	106.93	109.67	562,411
31 Jul 17	107.32000 +0.24	107.74	104.06	104.06	336,996
28 Jul 17	107.08000 +0.39	107.27	106.29	106.48	287,964
27 Jul 17	106.69000 +0.00	107.10	106.11	106.99	302,021
26 Jul 17	106.69000 +0.21	107.14	106.19	106.50	327,611
25 Jul 17	106.48000 +0.29	106.63	105.89	106.42	466,818
24 Jul 17	106.19000 +0.00	106.42	105.74	106.07	329,277
21 Jul 17	106.19000 -0.26	106.78	105.50	106.04	232,643
20 Jul 17	106.45000 +0.30	106.98	106.08	106.10	319,346
19 Jul 17	106.15000 +0.95	106.49	105.24	105.69	289,394
18 Jul 17	105.20000 -0.32	105.74	104.84	105.67	255,499
17 Jul 17	105.52000 +0.32	105.59	104.83	105.22	187,624
14 Jul 17	105.20000 +0.30	105.60	104.93	104.93	245,597
13 Jul 17	104.90000 -0.35	105.36	104.39	105.33	224,212
12 Jul 17	105.25000 +1.34	105.29	104.11	104.48	378,410
11 Jul 17	103.91000 +0.08	104.02	103.15	103.85	251,427
10 Jul 17	103.83000 +0.23	104.16	103.26	103.63	239,383
07 Jul 17	103.60000 +0.98	104.17	102.63	102.63	297,586
06 Jul 17	102.62000 -1.06	103.36	102.40	103.20	462,697
05 Jul 17	103.68000 +0.47	104.23	103.16	103.29	413,253
03 Jul 17	103.21000 -0.66	104.72	103.20	104.41	189,333
30 Jun 17	103.87000 +0.17	104.49	103.60	104.14	380,737
29 Jun 17	103.70000 -1.58	105.19	103.12	105.19	392,163
28 Jun 17	105.28000 +0.60	105.98	104.28	105.21	371,984
27 Jun 17	104.68000 -0.69	105.77	104.55	105.18	257,874
26 Jun 17	105.37000 -0.23	106.11	105.17	106.01	358,962
23 Jun 17	105.60000 +0.66	106.03	104.84	105.00	345,997
22 Jun 17	104.94000 +0.00	105.25	104.15	105.06	291,801
21 Jun 17	104.94000 +0.28	105.24	104.33	104.86	349,858
20 Jun 17	104.66000 -0.04	105.28	104.22	104.34	259,871
19 Jun 17	104.70000 -0.09	105.51	104.15	105.49	562,493
16 Jun 17	104.79000 +0.40	104.84	102.01	104.25	624,422
15 Jun 17	104.39000 +0.50	104.41	102.06	102.79	576,575
14 Jun 17	103.89000 -0.32	104.51	103.12	103.88	534,327
13 Jun 17	104.21000 +0.64	104.23	102.95	103.36	580,031
12 Jun 17	103.57000 +0.30	103.86	102.24	103.11	552,050
09 Jun 17	103.27000 -0.63	104.63	102.54	103.94	464,914
08 Jun 17	103.90000 -0.07	104.31	103.01	104.05	550,627
07 Jun 17	103.97000 +0.38	104.37	102.98	103.73	950,969
06 Jun 17	103.59000 -1.38	106.34	103.48	105.24	680,219
05 Jun 17	104.97000 -0.26	106.04	104.68	105.19	674,060
02 Jun 17	105.23000 +0.12	106.29	104.45	105.45	816,156
01 Jun 17	105.11000 -1.10	106.39	104.05	105.90	1,140,974
31 May 17	106.21000 +1.10	106.46	104.34	105.20	6,168,749
30 May 17	105.11000 +0.81	105.31	103.41	104.13	896,581
26 May 17	104.30000 -0.83	105.55	104.20	104.90	616,124
25 May 17	105.13000 +1.88	105.43	103.35	103.50	863,100
24 May 17	103.25000 +0.07	104.27	102.31	103.34	714,463
23 May 17	103.18000 +1.04	103.79	101.54	102.17	968,482
22 May 17	102.14000 +1.50	102.96	100.92	101.09	1,113,183
19 May 17	100.64000 +1.78	100.84	99.04	99.27	757,791
18 May 17	98.86000 +1.00	99.66	97.37	97.70	650,891
17 May 17	97.86000 -0.52	98.36	97.41	97.50	544,850
16 May 17	98.38000 +1.61	98.60	96.33	97.08	1,085,618
15 May 17	96.77000 +0.78	96.94	95.04	96.23	259,247
12 May 17	95.99000 -0.66	96.58	95.86	96.58	200,046
11 May 17	96.65000 -0.75	97.40	95.90	97.09	377,776
10 May 17	97.40000 +0.10	97.93	97.24	97.48	282,511
09 May 17	97.30000 +0.17	97.72	96.76	97.41	450,024
08 May 17	97.13000 -1.02	98.32	96.96	97.96	278,966
05 May 17	98.15000 +0.11	98.63	97.38	98.23	280,170
04 May 17	98.04000 +0.56	98.73	95.50	97.25	410,178
03 May 17	97.48000 +0.12	98.54	95.91	98.54	427,304
02 May 17	97.36000 +0.42	97.70	96.17	97.12	291,270
01 May 17	96.94000 +0.02	97.63	96.36	96.93	281,744
28 Apr 17	96.92000 -0.40	97.45	96.36	97.45	254,553
27 Apr 17	97.32000 +0.35	98.02	96.50	96.85	219,471
26 Apr 17	96.97000 +0.34	97.24	96.32	96.87	150,667
25 Apr 17	96.63000 +0.12	97.06	96.20	96.81	116,610
24 Apr 17	96.51000 +0.88	96.60	96.04	96.47	157,880
21 Apr 17	95.63000 +0.10	95.68	95.15	95.48	220,883
20 Apr 17	95.53000 +0.75	95.68	94.57	95.11	253,118
19 Apr 17	94.78000 +0.36	95.22	94.53	94.74	199,255
18 Apr 17	94.42000 +0.25	94.51	93.08	94.18	155,162
17 Apr 17	94.17000 +1.14	94.19	93.04	93.04	148,788
13 Apr 17	93.03000 -0.88	93.87	93.01	93.75	197,723
12 Apr 17	93.91000 +0.34	94.16	93.36	93.81	363,295
11 Apr 17	93.57000 +1.29	93.57	91.82	92.10	350,863
10 Apr 17	92.28000 +0.31	92.56	91.79	92.13	327,553
07 Apr 17	91.97000 -0.19	92.35	91.50	91.78	376,502
06 Apr 17	92.16000 -0.33	92.95	91.87	92.57	229,957
05 Apr 17	92.49000 -0.24	93.51	92.35	93.02	316,589
04 Apr 17	92.73000 -0.08	93.48	92.31	92.66	222,924
03 Apr 17	92.81000 -0.29	94.13	92.48	93.15	310,698
31 Mar 17	93.10000 -0.82	94.02	93.07	93.86	351,611
30 Mar 17	93.92000 -0.10	94.34	93.55	93.99	201,855
29 Mar 17	94.02000 +0.27	94.19	93.20	93.83	206,773
28 Mar 17	93.75000 +0.13	94.06	93.10	93.51	185,823
27 Mar 17	93.62000 +0.29	93.88	92.15	92.60	277,711
24 Mar 17	93.33000 -0.14	93.92	93.06	93.76	154,188
23 Mar 17	93.47000 -0.24	94.29	93.20	93.61	191,160
22 Mar 17	93.71000 -0.18	94.06	93.19	93.70	226,208
21 Mar 17	93.89000 -0.60	94.76	93.39	94.76	325,083
20 Mar 17	94.49000 -0.61	94.98	94.03	94.88	308,444
17 Mar 17	95.10000 +0.35	95.47	94.55	94.55	542,475
16 Mar 17	94.75000 -0.60	95.43	94.37	95.43	202,855
15 Mar 17	95.35000 +0.51	95.64	94.87	95.24	270,665
14 Mar 17	94.84000 -0.27	95.37	94.50	94.78	141,281
13 Mar 17	95.11000 +0.67	95.18	94.33	94.38	229,865
10 Mar 17	94.44000 +0.38	94.95	93.88	94.48	241,869
09 Mar 17	94.06000 -0.21	94.65	93.83	94.38	217,066
08 Mar 17	94.27000 -0.20	94.76	93.92	94.11	240,666
07 Mar 17	94.47000 -0.14	94.81	93.84	94.51	157,854
06 Mar 17	94.61000 -0.39	94.99	94.26	94.79	217,805
03 Mar 17	95.00000 +0.53	95.25	94.28	94.63	233,926
02 Mar 17	94.47000 -0.86	95.20	94.27	95.20	180,851
01 Mar 17	95.33000 +1.56	95.37	93.90	94.46	374,326
28 Feb 17	93.77000 -0.99	94.49	93.65	94.25	481,107
27 Feb 17	94.76000 +0.06	94.83	93.99	94.55	247,768
24 Feb 17	94.70000 +0.85	94.70	93.51	93.62	230,704
23 Feb 17	93.85000 +0.48	94.03	93.07	93.43	204,543
22 Feb 17	93.37000 +0.21	93.54	92.88	93.18	227,529
21 Feb 17	93.16000 +0.63	93.20	92.03	92.38	233,275
17 Feb 17	92.53000 +0.29	92.53	91.01	91.75	167,683
16 Feb 17	92.24000 +0.56	92.24	91.53	91.79	250,774
15 Feb 17	91.68000 +0.63	91.77	90.90	91.05	195,952
14 Feb 17	91.05000 -0.43	91.53	90.80	91.12	191,740
13 Feb 17	91.48000 +0.88	91.78	91.08	91.08	285,582
10 Feb 17	90.60000 -0.22	90.93	90.25	90.82	297,436
09 Feb 17	90.82000 +1.29	91.21	88.33	90.85	385,668
08 Feb 17	89.53000 -0.48	90.26	88.11	89.74	383,022
07 Feb 17	90.01000 +0.32	90.03	89.38	89.72	416,261
06 Feb 17	89.69000 -0.54	90.24	89.48	89.99	214,779
03 Feb 17	90.23000 +1.18	90.32	89.41	89.41	298,732
02 Feb 17	89.05000 -0.03	89.97	88.71	89.09	301,073
01 Feb 17	89.08000 -0.70	90.57	88.77	89.90	286,576
31 Jan 17	89.78000 -0.35	90.80	89.10	89.85	352,843
30 Jan 17	90.13000 +0.08	90.19	88.98	89.76	216,666
27 Jan 17	90.05000 +0.35	90.07	89.41	89.96	147,737
26 Jan 17	89.70000 -1.00	90.54	89.56	90.53	267,910
25 Jan 17	90.70000 -0.50	91.48	90.09	91.19	361,811
24 Jan 17	91.20000 +0.17	91.34	90.65	91.19	283,232
23 Jan 17	91.03000 +0.26	91.15	90.52	90.64	341,189
20 Jan 17	90.77000 +0.52	90.97	89.75	90.25	192,245
19 Jan 17	90.25000 +0.10	90.71	89.91	90.27	233,685
18 Jan 17	90.15000 -0.04	90.41	89.95	90.31	178,186
17 Jan 17	90.19000 -0.35	90.44	89.47	90.26	160,187
13 Jan 17	90.54000 +1.27	90.63	89.25	89.49	180,848
12 Jan 17	89.27000 -0.01	89.33	88.17	89.03	368,167
11 Jan 17	89.28000 -0.22	89.85	88.96	89.51	192,847
10 Jan 17	89.50000 -0.71	90.37	89.46	90.37	229,203
09 Jan 17	90.21000 -0.64	90.85	90.05	90.85	173,994
06 Jan 17	90.85000 +0.29	91.34	90.33	90.72	290,295
05 Jan 17	90.56000 +0.82	90.78	89.66	89.78	334,469
04 Jan 17	89.74000 +0.85	90.00	88.73	88.73	328,348
03 Jan 17	88.89000 +0.11	89.50	88.52	88.92	218,129
30 Dec 16	88.78000 -0.40	89.64	88.30	89.64	235,094
29 Dec 16	89.18000 +0.29	89.59	88.78	88.97	158,941
28 Dec 16	88.89000 -0.62	89.76	88.73	89.64	127,716
27 Dec 16	89.51000 +0.10	90.00	89.28	89.28	93,578
23 Dec 16	89.41000 +0.50	89.46	88.72	88.72	112,769
22 Dec 16	88.91000 -0.22	89.13	88.47	89.09	145,630
21 Dec 16	89.13000 -0.45	89.97	89.13	89.84	165,992
20 Dec 16	89.58000 +0.22	90.01	89.23	89.51	208,568
19 Dec 16	89.36000 -0.09	90.07	89.10	89.21	348,663
16 Dec 16	89.45000 -0.13	90.50	89.31	89.94	906,177
15 Dec 16	89.58000 +0.14	90.17	89.12	89.28	291,611
14 Dec 16	89.44000 -1.04	91.06	89.36	90.47	267,134
13 Dec 16	90.48000 +0.90	91.01	89.64	90.05	362,379
12 Dec 16	89.58000 +0.10	90.22	88.88	89.14	311,529
09 Dec 16	89.48000 +0.05	89.71	89.04	89.58	316,555
08 Dec 16	89.43000 +0.38	89.68	88.58	88.80	274,216
07 Dec 16	89.05000 +1.33	89.31	87.34	87.88	311,366
06 Dec 16	87.72000 +0.86	87.75	86.71	86.86	436,853
05 Dec 16	86.86000 +1.40	87.25	86.02	86.02	395,778
02 Dec 16	85.46000 +0.88	85.67	84.99	84.99	338,747
01 Dec 16	84.58000 -1.86	86.42	84.28	86.29	581,911
30 Nov 16	86.44000 -1.89	88.46	86.41	88.42	530,822
29 Nov 16	88.33000 -0.27	89.02	88.29	88.60	575,121
28 Nov 16	88.60000 -0.18	89.46	88.44	88.81	450,052
25 Nov 16	88.78000 -0.14	89.36	88.48	88.99	217,623
23 Nov 16	88.92000 +0.51	89.05	88.02	88.02	237,275
22 Nov 16	88.41000 +0.21	88.60	87.71	88.02	295,670
21 Nov 16	88.20000 +1.49	88.27	86.71	86.71	603,840
18 Nov 16	86.71000 +0.16	86.94	86.36	86.65	291,777
17 Nov 16	86.55000 +1.37	86.56	84.94	84.94	256,958
16 Nov 16	85.18000 +0.50	85.27	84.36	84.36	323,242
15 Nov 16	84.68000 -0.01	85.82	84.62	84.92	417,864
14 Nov 16	84.69000 +0.11	85.05	84.25	84.87	432,537
11 Nov 16	84.58000 +1.06	84.86	83.07	83.29	422,486
10 Nov 16	83.52000 -0.17	84.55	82.78	84.34	562,292
09 Nov 16	83.69000 -0.18	83.90	81.55	82.87	577,209
08 Nov 16	83.87000 +2.12	85.21	82.02	82.56	944,415
07 Nov 16	81.75000 +1.38	81.94	81.01	81.01	546,027
04 Nov 16	80.37000 +0.10	80.77	79.84	80.27	335,640
03 Nov 16	80.27000 -0.22	80.80	80.20	80.43	317,516
02 Nov 16	80.49000 -0.05	81.03	80.02	80.13	341,066
01 Nov 16	80.54000 -0.48	80.91	80.27	80.83	352,314
31 Oct 16	81.02000 +0.80	81.17	80.00	80.31	437,630
28 Oct 16	80.22000 +0.67	80.43	79.25	79.68	415,946
27 Oct 16	79.55000 -0.87	80.43	79.00	80.43	790,430
26 Oct 16	80.42000 -1.15	81.56	80.23	81.26	579,442
25 Oct 16	81.57000 -0.79	82.21	81.16	82.21	339,767
24 Oct 16	82.36000 +0.56	82.81	81.52	82.34	309,463
21 Oct 16	81.80000 -0.05	82.01	81.03	81.56	263,541
20 Oct 16	81.85000 -0.32	82.35	81.55	82.15	179,436
19 Oct 16	82.17000 -0.35	82.88	82.12	82.69	216,906
18 Oct 16	82.52000 +0.11	83.19	82.44	82.84	146,552
17 Oct 16	82.41000 -0.27	82.66	82.30	82.49	197,366
14 Oct 16	82.68000 +0.47	82.93	82.30	82.30	268,982
13 Oct 16	82.21000 -0.48	82.45	81.72	81.94	336,995
12 Oct 16	82.69000 +1.39	82.90	81.04	81.91	444,528
11 Oct 16	81.30000 -1.90	83.01	81.11	82.95	447,336
10 Oct 16	83.20000 +0.03	83.88	83.06	83.35	213,498
07 Oct 16	83.17000 -1.24	84.71	82.79	84.59	385,818
06 Oct 16	84.41000 +0.67	84.72	83.08	83.71	415,663
05 Oct 16	83.74000 -0.21	84.16	83.73	83.90	560,077
04 Oct 16	83.95000 -1.45	85.71	83.77	85.38	489,109
03 Oct 16	85.40000 -0.15	86.03	85.38	85.71	311,710
30 Sep 16	85.55000 -0.08	86.20	85.24	86.02	318,506
29 Sep 16	85.63000 -1.05	86.64	85.59	86.36	182,955
28 Sep 16	86.68000 +0.11	86.79	85.29	86.61	161,330
27 Sep 16	86.57000 +0.17	87.00	86.37	86.49	184,585
26 Sep 16	86.40000 -0.83	86.95	86.23	86.93	273,462
23 Sep 16	87.23000 -0.51	87.93	86.97	87.83	348,354
22 Sep 16	87.74000 +0.87	87.93	86.94	87.44	272,445
21 Sep 16	86.87000 +0.94	86.90	85.62	85.94	333,255
20 Sep 16	85.93000 +0.15	86.49	85.62	86.17	192,779
19 Sep 16	85.78000 +0.62	86.22	85.10	85.31	202,699
16 Sep 16	85.16000 -0.76	85.63	85.04	85.63	510,987
15 Sep 16	85.92000 +0.68	86.18	85.00	85.44	291,899
14 Sep 16	85.24000 -0.63	86.29	85.00	86.17	315,688
13 Sep 16	85.87000 -1.61	87.24	85.71	87.24	382,957
12 Sep 16	87.48000 +1.30	87.59	85.64	85.91	358,524
09 Sep 16	86.18000 -2.05	87.84	86.16	87.84	393,063
08 Sep 16	88.23000 -0.33	88.58	88.11	88.34	277,469
07 Sep 16	88.56000 -0.10	88.90	87.95	88.35	318,279
06 Sep 16	88.66000 -0.28	89.10	88.15	89.10	326,493
02 Sep 16	88.94000 +0.74	88.94	88.07	88.07	342,309
01 Sep 16	88.20000 +0.93	88.30	86.93	87.50	366,544
31 Aug 16	87.27000 -0.38	87.70	86.88	87.54	399,251
30 Aug 16	87.65000 +0.12	87.72	87.36	87.56	395,798
29 Aug 16	87.53000 -0.07	87.95	87.38	87.38	443,798
26 Aug 16	87.60000 -0.45	88.51	87.06	88.04	358,481
25 Aug 16	88.05000 +0.23	88.08	87.52	87.52	302,868
24 Aug 16	87.82000 -0.91	88.49	87.19	87.19	296,713
23 Aug 16	88.73000 +0.40	88.93	88.40	88.77	272,764
22 Aug 16	88.33000 +0.63	88.53	87.30	87.34	325,126
19 Aug 16	87.70000 +0.57	87.80	86.26	87.15	347,880
18 Aug 16	87.13000 +1.19	87.72	85.92	86.02	509,057
17 Aug 16	85.94000 -2.46	87.31	85.26	87.30	823,548
16 Aug 16	88.40000 -0.46	88.80	88.19	88.59	321,949
15 Aug 16	88.86000 +0.53	88.93	88.41	88.57	230,229
12 Aug 16	88.33000 -0.41	88.73	88.15	88.51	209,053
11 Aug 16	88.74000 -0.20	89.47	88.66	89.37	286,159
10 Aug 16	88.94000 +0.60	88.96	88.47	88.60	194,510
09 Aug 16	88.34000 +0.26	88.46	88.07	88.19	239,004
08 Aug 16	88.08000 -0.90	88.88	87.96	88.85	219,872
05 Aug 16	88.98000 +0.65	89.03	88.47	88.64	244,788
04 Aug 16	88.33000 +0.30	89.09	87.59	88.45	285,208
03 Aug 16	88.03000 -0.65	89.00	87.37	88.87	310,367
02 Aug 16	88.68000 -0.72	89.47	88.56	89.47	222,906
01 Aug 16	89.40000 +0.15	89.89	89.06	89.15	258,563
29 Jul 16	89.25000 +0.12	89.40	88.53	89.28	458,788
28 Jul 16	89.13000 -0.45	89.65	88.46	89.43	334,078
27 Jul 16	89.58000 +0.21	89.79	89.11	89.62	382,147
26 Jul 16	89.37000 +0.84	89.43	88.45	88.45	232,639
25 Jul 16	88.53000 +0.44	88.65	87.51	87.79	388,659
22 Jul 16	88.09000 +0.65	88.31	87.43	87.76	180,410
21 Jul 16	87.44000 -0.61	88.10	87.26	88.10	114,310
20 Jul 16	88.05000 +0.32	88.57	87.72	88.19	197,140
19 Jul 16	87.73000 +0.25	87.74	87.24	87.54	153,068
18 Jul 16	87.48000 -0.32	87.97	86.75	87.90	151,849
15 Jul 16	87.80000 -0.31	88.99	87.72	88.11	190,787
14 Jul 16	88.11000 -0.32	88.72	87.87	88.69	284,467
13 Jul 16	88.43000 +0.24	89.09	88.35	88.72	148,984
12 Jul 16	88.19000 -0.19	89.02	88.18	88.93	231,475
11 Jul 16	88.38000 +0.59	88.54	88.00	88.22	274,137
08 Jul 16	87.79000 +0.99	88.12	86.72	87.01	325,993
07 Jul 16	86.80000 -0.52	87.40	86.34	87.40	214,816
06 Jul 16	87.32000 +0.07	87.42	86.57	87.03	284,038
05 Jul 16	87.25000 +0.02	87.48	86.92	87.00	252,821
01 Jul 16	87.23000 -0.04	87.63	86.75	87.06	276,837
30 Jun 16	87.27000 +1.88	87.27	85.39	85.72	531,487
29 Jun 16	85.39000 +0.91	85.75	84.74	85.05	363,492
28 Jun 16	84.48000 +2.43	84.58	82.15	82.41	564,251
27 Jun 16	82.05000 -1.17	82.90	81.80	82.63	594,197
24 Jun 16	83.22000 -1.15	84.42	81.00	81.38	851,189
23 Jun 16	84.37000 +0.99	84.49	83.51	84.18	344,117
22 Jun 16	83.38000 -0.10	83.86	83.24	83.71	307,265
21 Jun 16	83.48000 -0.17	84.02	83.35	83.78	236,577
20 Jun 16	83.65000 +1.16	83.92	83.44	83.44	245,074
17 Jun 16	82.49000 -1.34	83.82	82.10	83.54	574,869
16 Jun 16	83.83000 -0.09	83.93	83.12	83.63	264,206
15 Jun 16	83.92000 -0.78	84.95	83.85	84.71	391,503
14 Jun 16	84.70000 +0.93	84.77	83.60	83.60	280,174
13 Jun 16	83.77000 -0.75	85.03	83.71	84.17	614,473
10 Jun 16	84.52000 -1.26	85.61	84.36	85.61	455,638
09 Jun 16	85.78000 +0.34	85.86	84.97	85.32	159,090
08 Jun 16	85.44000 +0.43	85.60	84.92	85.04	128,765
07 Jun 16	85.01000 +0.02	85.21	84.70	85.01	205,759
06 Jun 16	84.99000 +0.18	85.13	84.58	85.05	179,523
03 Jun 16	84.81000 -0.46	85.17	84.15	85.17	217,980
02 Jun 16	85.27000 +0.72	85.27	83.92	84.17	291,448
01 Jun 16	84.55000 +0.12	84.67	83.68	83.80	282,456
31 May 16	84.43000 +0.09	84.81	83.84	84.57	382,795
27 May 16	84.34000 +0.85	84.35	83.29	83.66	260,603
26 May 16	83.49000 -0.14	83.90	83.03	83.59	319,284
25 May 16	83.63000 -0.38	84.45	83.48	84.45	272,344
24 May 16	84.01000 +1.80	84.16	82.59	82.59	351,813
23 May 16	82.21000 -0.85	83.05	82.02	82.86	440,824
20 May 16	83.06000 +0.21	83.54	82.79	83.34	434,891
19 May 16	82.85000 -0.72	83.73	81.96	83.40	398,397
18 May 16	83.57000 -0.25	84.16	82.94	83.57	450,932
17 May 16	83.82000 -0.89	85.10	83.60	84.55	334,513
16 May 16	84.71000 +1.02	85.28	83.79	83.86	353,568
13 May 16	83.69000 -0.74	84.46	83.23	84.04	337,899
12 May 16	84.43000 +0.84	84.58	83.73	84.10	301,853
11 May 16	83.59000 -1.16	84.88	83.50	84.60	680,612
10 May 16	84.75000 +0.65	84.89	83.97	84.17	200,330
09 May 16	84.10000 +0.50	84.51	82.60	83.54	348,063
06 May 16	83.60000 +0.79	83.81	82.23	82.69	360,573
05 May 16	82.81000 -0.27	83.89	82.76	83.37	504,857
04 May 16	83.08000 +1.63	84.13	80.44	80.49	678,763
03 May 16	81.45000 -0.90	82.70	80.68	81.57	465,549
02 May 16	82.35000 +1.32	82.39	81.05	81.05	365,162
29 Apr 16	81.03000 -0.91	81.86	80.66	81.84	292,411
28 Apr 16	81.94000 -0.19	82.99	81.71	82.02	370,272
27 Apr 16	82.13000 -0.10	82.82	81.30	82.09	342,776
26 Apr 16	82.23000 +0.34	82.61	81.33	81.90	261,434
25 Apr 16	81.89000 +0.01	82.35	80.98	81.78	367,791
22 Apr 16	81.88000 -0.22	82.48	81.26	82.05	302,658
21 Apr 16	82.10000 -0.99	83.15	82.08	83.15	348,733
20 Apr 16	83.09000 -0.24	83.70	82.57	83.13	255,942
19 Apr 16	83.33000 +0.86	83.52	82.30	83.16	356,658
18 Apr 16	82.47000 +0.06	82.65	81.91	81.91	361,415
15 Apr 16	82.41000 +0.16	82.70	81.99	82.35	369,977
14 Apr 16	82.25000 -0.30	82.78	81.82	82.41	385,100
13 Apr 16	82.55000 +0.38	82.96	81.87	82.70	325,049
12 Apr 16	82.17000 -0.49	82.92	81.50	82.92	382,768
11 Apr 16	82.66000 -0.83	84.61	82.60	84.10	314,028
08 Apr 16	83.49000 -0.25	84.50	83.35	84.14	251,833
07 Apr 16	83.74000 -0.67	83.96	83.04	83.88	543,233
06 Apr 16	84.41000 +0.91	84.52	83.31	83.33	481,240
05 Apr 16	83.50000 -0.60	84.07	83.29	83.50	340,729
04 Apr 16	84.10000 -1.03	85.20	83.98	85.08	322,048
01 Apr 16	85.13000 +0.56	85.38	84.13	84.22	668,882
31 Mar 16	84.57000 -1.39	86.14	84.43	85.71	901,119
30 Mar 16	85.96000 +1.50	86.23	84.62	84.62	498,118
29 Mar 16	84.46000 +1.44	84.56	82.58	82.66	344,360
28 Mar 16	83.02000 +0.03	83.40	82.72	82.90	256,886
24 Mar 16	82.99000 +0.02	83.11	82.42	82.58	208,799
23 Mar 16	82.97000 +0.05	83.34	82.56	82.94	315,913
22 Mar 16	82.92000 +0.15	83.19	82.30	82.55	282,617
21 Mar 16	82.77000 -0.06	83.22	82.30	82.69	231,264
18 Mar 16	82.83000 -0.03	82.99	81.82	82.48	641,556
17 Mar 16	82.86000 +0.79	83.26	81.84	81.84	340,860
16 Mar 16	82.07000 +0.87	82.23	80.85	80.96	272,835
15 Mar 16	81.20000 -0.03	82.09	80.87	80.87	427,626
14 Mar 16	81.23000 -0.15	81.40	80.66	80.95	817,908
11 Mar 16	81.38000 +0.29	82.10	80.94	81.14	298,114
10 Mar 16	81.09000 +0.07	82.14	80.71	81.20	909,676
09 Mar 16	81.02000 +0.03	81.59	80.83	81.31	545,939
08 Mar 16	80.99000 -0.95	81.82	80.90	81.43	385,624
07 Mar 16	81.94000 -0.26	82.17	81.39	81.79	344,380
04 Mar 16	82.20000 +0.08	82.43	81.01	82.08	406,798
03 Mar 16	82.12000 +0.02	82.30	81.49	81.92	472,043
02 Mar 16	82.10000 -0.65	82.83	81.28	82.82	459,528
01 Mar 16	82.75000 +0.51	83.04	81.83	82.63	689,948
29 Feb 16	82.24000 -1.00	83.75	82.14	83.17	577,876
26 Feb 16	83.24000 -1.17	85.03	82.80	84.75	904,968
25 Feb 16	84.41000 +0.50	84.42	83.30	83.99	276,251
24 Feb 16	83.91000 +0.34	84.15	82.38	83.18	350,787
23 Feb 16	83.57000 -0.73	84.66	83.54	84.13	764,361
22 Feb 16	84.30000 +1.29	84.70	83.62	83.68	658,824
19 Feb 16	83.01000 +0.90	83.29	81.79	82.01	389,004
18 Feb 16	82.11000 +2.09	82.13	80.04	80.45	639,139
17 Feb 16	80.02000 -0.95	81.70	79.58	81.23	490,524
16 Feb 16	80.97000 +1.68	81.32	80.54	80.54	824,106
12 Feb 16	79.29000 +2.28	79.44	77.05	77.50	652,598
11 Feb 16	77.01000 -0.29	77.45	75.87	76.06	357,867
10 Feb 16	77.30000 +0.70	78.25	76.55	77.04	436,520
09 Feb 16	76.60000 +0.03	77.11	75.00	75.61	619,344
08 Feb 16	76.57000 -2.04	78.18	76.09	77.98	675,364
05 Feb 16	78.61000 -1.14	79.89	78.02	79.75	671,983
04 Feb 16	79.75000 -0.13	79.80	76.07	79.44	598,058
03 Feb 16	79.88000 -0.83	82.89	78.62	80.79	996,771
02 Feb 16	80.71000 -0.63	81.54	80.32	80.88	608,829
01 Feb 16	81.34000 +0.16	82.16	80.85	81.22	530,304
29 Jan 16	81.18000 +3.03	81.28	78.39	78.57	777,916
28 Jan 16	78.15000 +0.23	78.96	77.53	78.88	436,446
27 Jan 16	77.92000 -0.06	78.80	75.00	77.87	540,177
26 Jan 16	77.98000 +0.60	78.11	76.03	77.51	430,991
25 Jan 16	77.38000 -0.94	78.29	77.17	77.88	534,360
22 Jan 16	78.32000 +1.77	78.74	76.99	77.51	869,703
21 Jan 16	76.55000 +1.41	77.00	74.92	75.28	895,571
20 Jan 16	75.14000 -0.48	75.56	73.19	74.68	638,599
19 Jan 16	75.62000 +1.09	76.03	74.56	75.37	516,955
15 Jan 16	74.53000 -2.59	77.88	74.03	75.64	715,654
14 Jan 16	77.12000 +1.34	77.45	75.56	75.94	685,665
13 Jan 16	75.78000 -2.12	78.05	75.64	78.05	842,024
12 Jan 16	77.90000 +1.17	78.08	76.80	77.12	599,953
11 Jan 16	76.73000 +0.28	77.18	76.35	76.94	738,702
08 Jan 16	76.45000 -0.43	77.28	76.34	77.07	702,156
07 Jan 16	76.88000 -0.83	77.26	76.00	76.58	512,834
06 Jan 16	77.71000 +0.06	78.01	76.82	76.92	512,126
05 Jan 16	77.65000 +1.12	77.83	76.46	76.57	376,254
04 Jan 16	76.53000 -1.53	76.83	76.08	76.82	501,902
31 Dec 15	78.06000 -0.93	79.09	78.03	78.77	498,515
30 Dec 15	78.99000 -0.26	79.64	78.93	79.32	221,371
29 Dec 15	79.25000 +0.83	79.44	78.47	78.62	441,434
28 Dec 15	78.42000 +0.28	78.44	77.69	77.81	548,036
24 Dec 15	78.14000 +0.22	78.37	77.65	78.07	199,933
23 Dec 15	77.92000 +0.16	78.48	77.69	78.18	487,536
22 Dec 15	77.76000 +0.25	77.84	76.79	77.66	314,524
21 Dec 15	77.51000 -0.02	78.15	76.88	77.86	267,255
18 Dec 15	77.53000 +0.31	77.84	76.69	77.22	1,237,627
17 Dec 15	77.22000 -0.52	78.03	76.77	77.69	323,087
16 Dec 15	77.74000 -0.39	78.85	77.33	78.45	754,169
15 Dec 15	78.13000 +0.30	78.40	77.62	78.25	852,824
14 Dec 15	77.83000 +0.43	78.04	76.94	77.48	490,032
11 Dec 15	77.40000 -0.53	77.77	76.99	77.14	536,349
10 Dec 15	77.93000 +0.25	78.30	77.50	77.74	387,907
09 Dec 15	77.68000 -0.54	78.22	76.88	77.75	503,468
08 Dec 15	78.22000 -0.65	78.56	77.79	78.29	645,487
07 Dec 15	78.87000 -0.13	79.28	78.23	78.99	537,151
04 Dec 15	79.00000 +0.06	79.72	78.63	78.92	424,229
03 Dec 15	78.94000 -0.20	79.23	78.33	79.15	545,600
02 Dec 15	79.14000 -0.44	79.92	78.87	79.49	319,833
01 Dec 15	79.58000 +0.20	79.91	79.20	79.63	349,873
30 Nov 15	79.38000 +0.60	79.51	78.60	78.99	503,987
27 Nov 15	78.78000 +0.08	78.81	78.26	78.58	142,410
25 Nov 15	78.70000 +0.06	79.29	78.50	78.62	191,927
24 Nov 15	78.64000 -0.20	78.97	78.04	78.35	688,391
23 Nov 15	78.84000 -0.33	79.85	78.79	79.26	348,521
20 Nov 15	79.17000 +0.07	79.62	79.01	79.41	276,834
19 Nov 15	79.10000 -0.47	79.82	78.65	79.47	355,650
18 Nov 15	79.57000 +0.80	79.63	78.47	78.96	216,583
17 Nov 15	78.77000 +0.20	79.50	78.25	78.39	232,527
16 Nov 15	78.57000 +1.68	78.61	76.87	76.87	523,406
13 Nov 15	76.89000 -0.42	77.98	76.52	77.03	332,632
12 Nov 15	77.31000 -0.69	78.19	77.13	77.57	250,448
11 Nov 15	78.00000 -0.39	78.99	77.94	78.69	678,186
10 Nov 15	78.39000 -0.11	78.69	78.01	78.33	527,054
09 Nov 15	78.50000 +0.63	78.77	77.57	77.91	436,056
06 Nov 15	77.87000 +0.68	77.93	76.76	77.41	417,178
05 Nov 15	77.19000 -0.40	78.69	76.74	77.55	389,616
04 Nov 15	77.59000 +0.46	78.00	77.07	77.18	487,319
03 Nov 15	77.13000 -0.42	77.73	77.07	77.12	293,112
02 Nov 15	77.55000 +0.21	77.93	76.67	77.30	281,401
30 Oct 15	77.34000 -0.37	78.28	77.34	77.92	294,317
29 Oct 15	77.71000 +0.25	77.78	76.93	77.10	257,911
28 Oct 15	77.46000 +2.05	77.46	75.47	75.52	291,393
27 Oct 15	75.41000 -0.92	76.44	75.26	75.97	374,176
26 Oct 15	76.33000 +0.23	76.55	75.76	76.00	259,653
23 Oct 15	76.10000 +0.88	76.13	74.94	75.52	211,624
22 Oct 15	75.22000 +1.85	75.71	73.80	73.85	446,569
21 Oct 15	73.37000 -0.63	74.29	73.31	74.10	129,865
20 Oct 15	74.00000 -0.09	74.22	73.88	74.00	285,130
19 Oct 15	74.09000 +0.55	74.21	73.26	73.35	386,946
16 Oct 15	73.54000 +0.14	73.64	73.09	73.28	200,437
15 Oct 15	73.40000 +0.37	73.60	73.03	73.12	251,209
14 Oct 15	73.03000 -0.52	74.12	72.95	73.50	232,483
13 Oct 15	73.55000 -0.53	74.13	73.44	73.50	218,881
12 Oct 15	74.08000 +0.19	75.03	73.89	74.13	219,615
09 Oct 15	73.89000 +0.38	73.93	73.43	73.72	186,741
08 Oct 15	73.51000 +0.94	73.56	72.17	72.47	337,311
07 Oct 15	72.57000 +0.60	72.58	71.86	72.17	550,306
06 Oct 15	71.97000 -0.12	72.35	71.44	72.14	394,623
05 Oct 15	72.09000 +1.22	72.29	71.07	71.46	423,121
02 Oct 15	70.87000 +1.20	70.91	68.31	68.64	369,902
01 Oct 15	69.67000 +0.06	69.89	69.04	69.75	281,956
30 Sep 15	69.61000 +0.72	69.90	69.01	69.55	295,746
29 Sep 15	68.89000 +0.44	69.15	68.09	68.33	572,285
28 Sep 15	68.45000 -1.48	69.99	68.41	69.60	300,562
25 Sep 15	69.93000 +0.32	70.82	69.60	70.21	372,696
24 Sep 15	69.61000 -0.21	69.92	68.93	69.25	237,860
23 Sep 15	69.82000 +0.26	70.05	69.31	69.83	156,065
22 Sep 15	69.56000 -0.44	69.88	68.96	69.50	487,416
21 Sep 15	70.00000 +0.49	70.95	69.68	69.90	258,735
18 Sep 15	69.51000 -0.49	69.84	68.92	68.93	2,215,763
17 Sep 15	70.00000 -0.08	70.84	69.81	70.12	243,516
16 Sep 15	70.08000 +0.49	70.20	69.31	69.54	192,863
15 Sep 15	69.59000 +1.00	69.64	68.46	68.70	282,521
14 Sep 15	68.59000 -0.51	69.22	68.47	69.22	293,977
11 Sep 15	69.10000 +0.98	69.13	67.77	67.87	371,903
10 Sep 15	68.12000 +0.45	68.76	67.31	67.47	360,314
09 Sep 15	67.67000 -0.68	69.07	67.59	68.90	465,411
08 Sep 15	68.35000 +1.91	68.40	66.64	67.46	345,925
04 Sep 15	66.44000 -1.03	67.14	66.00	66.80	210,954
03 Sep 15	67.47000 +0.57	67.69	67.08	67.12	476,769
02 Sep 15	66.90000 +1.29	66.98	65.35	66.24	560,811
01 Sep 15	65.61000 -2.35	67.14	65.07	66.88	779,095
31 Aug 15	67.96000 -0.82	68.53	67.74	68.50	337,942
28 Aug 15	68.78000 +0.96	68.83	67.40	67.40	336,568
27 Aug 15	67.82000 -0.89	69.50	67.30	69.25	681,296
26 Aug 15	68.71000 +2.83	69.15	66.00	67.83	1,155,611
25 Aug 15	65.88000 -0.07	67.76	65.83	67.76	458,356
24 Aug 15	65.95000 -2.32	67.63	63.84	65.50	663,267
21 Aug 15	68.27000 -1.87	70.00	68.25	69.68	431,784
20 Aug 15	70.14000 -1.08	71.37	70.13	70.97	228,574
19 Aug 15	71.22000 -0.37	71.56	70.81	71.41	138,593
18 Aug 15	71.59000 -0.04	71.75	71.39	71.48	110,541
17 Aug 15	71.63000 +0.41	71.65	70.52	71.02	284,116
14 Aug 15	71.22000 -0.09	71.47	70.80	71.03	251,143
13 Aug 15	71.31000 +0.48	71.57	70.38	70.58	210,823
12 Aug 15	70.83000 +0.60	70.99	69.07	70.10	339,915
11 Aug 15	70.23000 -0.88	71.01	69.97	70.42	294,887
10 Aug 15	71.11000 +0.87	71.36	70.39	70.75	267,333
07 Aug 15	70.24000 +0.52	70.48	69.64	69.67	300,897
06 Aug 15	69.72000 -0.73	70.81	69.50	70.40	342,326
05 Aug 15	70.45000 +0.48	70.78	70.15	70.22	184,937
04 Aug 15	69.97000 +0.26	70.36	69.79	69.82	235,795
03 Aug 15	69.71000 -0.15	69.90	69.18	69.90	245,591
31 Jul 15	69.86000 -0.23	70.42	69.73	70.41	351,237
30 Jul 15	70.09000 +0.14	70.50	67.81	69.73	394,121
29 Jul 15	69.95000 +0.85	70.03	68.97	68.97	248,321
28 Jul 15	69.10000 +0.34	69.26	68.50	68.91	286,948
27 Jul 15	68.76000 -0.66	69.22	68.51	68.97	231,364
24 Jul 15	69.42000 +0.04	69.87	69.06	69.61	407,828
23 Jul 15	69.38000 -0.32	70.00	69.20	69.70	365,335
22 Jul 15	69.70000 +0.79	69.81	68.94	69.06	398,046
21 Jul 15	68.91000 -0.14	69.27	68.41	69.27	354,647
20 Jul 15	69.05000 +0.63	69.23	68.61	68.74	360,906
17 Jul 15	68.42000 -0.51	69.37	68.25	69.15	366,331
16 Jul 15	68.93000 +0.90	68.97	68.10	68.29	536,677
15 Jul 15	68.03000 +0.38	68.22	67.45	67.62	300,008
14 Jul 15	67.65000 +0.50	67.77	67.42	67.50	280,400
13 Jul 15	67.15000 +0.29	67.43	66.97	67.41	384,940
10 Jul 15	66.86000 +0.89	66.92	66.11	66.55	329,544
09 Jul 15	65.97000 +0.25	66.34	65.82	66.09	465,366
08 Jul 15	65.72000 -0.22	65.79	65.04	65.35	548,485
07 Jul 15	65.94000 +0.14	66.02	65.06	65.59	331,681
06 Jul 15	65.80000 +0.16	65.90	64.51	64.99	650,712
02 Jul 15	65.64000 -0.04	66.04	65.14	65.84	287,863
01 Jul 15	65.68000 +0.98	65.77	64.76	64.76	341,791
30 Jun 15	64.70000 -0.66	65.89	64.57	65.78	661,389
29 Jun 15	65.36000 -0.69	66.02	65.01	65.65	735,376
26 Jun 15	66.05000 -0.04	66.53	65.73	65.98	892,274
25 Jun 15	66.09000 +0.26	66.37	65.80	65.85	271,369
24 Jun 15	65.83000 +0.12	65.95	65.38	65.44	274,318
23 Jun 15	65.71000 -0.31	66.25	65.47	66.19	349,443
22 Jun 15	66.02000 -0.12	66.45	65.69	66.45	355,794
19 Jun 15	66.14000 +0.00	67.05	65.89	66.42	427,665
18 Jun 15	66.14000 +0.89	66.15	65.02	65.36	225,887
17 Jun 15	65.25000 -0.46	65.96	65.24	65.70	223,797
16 Jun 15	65.71000 +0.66	66.15	64.86	64.97	393,218
15 Jun 15	65.05000 -0.48	65.31	64.51	65.31	181,804
12 Jun 15	65.53000 -0.40	65.96	65.33	65.69	261,635
11 Jun 15	65.93000 +0.71	65.97	65.26	65.35	251,405
10 Jun 15	65.22000 +0.43	65.72	64.78	64.88	339,316
09 Jun 15	64.79000 -0.25	65.18	64.52	65.18	248,198
08 Jun 15	65.04000 -0.34	65.96	64.89	65.42	228,440
05 Jun 15	65.38000 +0.40	65.40	64.43	64.98	195,228
04 Jun 15	64.98000 -0.76	65.87	64.94	65.47	276,827
03 Jun 15	65.74000 +0.64	65.95	64.79	65.23	302,079
02 Jun 15	65.10000 +0.00	65.34	64.36	64.83	247,216
01 Jun 15	65.10000 +0.02	65.67	64.40	65.33	366,346
29 May 15	65.08000 -0.01	65.29	64.37	65.11	369,968
28 May 15	65.09000 -0.06	65.35	64.76	65.07	167,108
27 May 15	65.15000 +0.95	65.19	63.92	64.20	364,970
26 May 15	64.20000 -0.90	65.23	64.12	64.57	480,103
22 May 15	65.10000 +0.11	65.46	64.77	64.99	360,697
21 May 15	64.99000 -0.38	65.50	64.79	65.20	449,749
20 May 15	65.37000 -0.25	66.01	65.35	65.58	192,636
19 May 15	65.62000 -0.07	66.24	65.07	65.81	273,489
18 May 15	65.69000 +0.66	65.80	64.74	65.03	346,318
15 May 15	65.03000 -0.58	65.94	64.82	65.45	408,164
14 May 15	65.61000 +0.60	65.67	64.88	65.18	315,462
13 May 15	65.01000 +0.01	65.79	64.90	65.28	271,013
12 May 15	65.00000 -0.15	65.28	64.16	64.88	331,342
11 May 15	65.15000 +0.07	65.46	64.59	64.84	412,651
08 May 15	65.08000 -0.92	66.56	64.44	65.80	772,750
07 May 15	66.00000 -1.09	66.27	60.10	61.65	1,307,597
06 May 15	67.09000 +0.81	67.20	66.11	66.27	312,215
05 May 15	66.28000 -0.92	67.51	66.14	67.05	383,072
04 May 15	67.20000 +0.24	67.58	66.98	66.98	259,937
01 May 15	66.96000 +0.45	67.41	66.22	66.73	155,644
30 Apr 15	66.51000 -0.95	67.58	66.36	67.08	334,582
29 Apr 15	67.46000 -0.49	68.26	67.26	67.56	272,464
28 Apr 15	67.95000 +0.70	68.01	66.94	67.09	226,494
27 Apr 15	67.25000 -0.20	67.74	66.97	67.49	255,176
24 Apr 15	67.45000 -0.69	68.07	67.20	68.07	356,781
23 Apr 15	68.14000 +0.11	68.38	67.74	67.95	237,423
22 Apr 15	68.03000 +0.33	68.10	67.42	67.69	185,773
21 Apr 15	67.70000 +0.60	67.85	67.13	67.26	402,248
20 Apr 15	67.10000 +0.41	67.59	66.88	67.24	223,642
17 Apr 15	66.69000 -0.64	67.12	66.17	67.11	216,803
16 Apr 15	67.33000 -0.29	67.63	67.08	67.46	275,325
15 Apr 15	67.62000 -0.79	68.88	67.62	68.66	369,868
14 Apr 15	68.41000 +0.26	68.45	67.65	68.03	363,833
13 Apr 15	68.15000 +0.12	68.51	67.80	68.00	348,681
10 Apr 15	68.03000 -0.39	68.73	67.77	68.62	366,614
09 Apr 15	68.42000 -0.65	69.19	67.89	68.85	511,550
08 Apr 15	69.07000 -0.26	69.51	68.58	69.46	491,011
07 Apr 15	69.33000 -0.76	70.18	69.18	70.06	291,901
06 Apr 15	70.09000 +0.40	70.23	69.34	69.37	429,239
02 Apr 15	69.69000 +0.08	70.25	69.41	69.64	356,131
01 Apr 15	69.61000 -0.28	70.01	68.68	70.01	314,090
31 Mar 15	69.89000 +0.22	69.91	69.49	69.58	647,372
30 Mar 15	69.67000 +0.99	70.10	68.85	68.96	253,549
27 Mar 15	68.68000 -0.16	68.95	68.30	68.94	216,097
26 Mar 15	68.84000 +0.37	69.08	67.79	68.06	281,881
25 Mar 15	68.47000 -0.91	69.57	68.38	69.34	642,611
24 Mar 15	69.38000 -0.63	69.81	68.95	69.81	479,204
23 Mar 15	70.01000 +0.04	70.01	69.52	69.87	386,612
20 Mar 15	69.97000 +0.62	70.18	69.34	69.67	677,527
19 Mar 15	69.35000 +0.49	69.51	68.31	68.87	295,775
18 Mar 15	68.86000 +1.18	69.04	67.18	67.45	381,456
17 Mar 15	67.68000 +0.01	67.80	67.28	67.46	330,168
16 Mar 15	67.67000 +1.06	67.70	66.79	66.98	314,190
13 Mar 15	66.61000 -0.92	67.50	66.33	67.50	297,241
12 Mar 15	67.53000 +1.06	67.70	66.59	66.84	272,396
11 Mar 15	66.47000 +0.50	66.52	65.85	66.22	357,331
10 Mar 15	65.97000 -0.87	66.38	65.79	66.12	342,893
09 Mar 15	66.84000 +0.46	67.68	66.15	66.58	258,025
06 Mar 15	66.38000 -0.63	66.96	66.11	66.60	207,886
05 Mar 15	67.01000 +0.80	67.07	65.94	66.47	253,377
04 Mar 15	66.21000 -0.37	66.77	66.07	66.46	324,478
03 Mar 15	66.58000 -0.47	67.05	66.52	67.01	390,765
02 Mar 15	67.05000 +1.55	67.39	65.75	67.39	546,921
27 Feb 15	65.50000 -0.93	66.31	65.44	66.18	256,972
26 Feb 15	66.43000 -0.42	67.21	66.31	67.01	230,851
25 Feb 15	66.85000 -0.38	67.43	66.60	67.26	211,822
24 Feb 15	67.23000 +0.41	67.30	66.58	66.96	227,189
23 Feb 15	66.82000 -0.44	67.30	66.67	67.30	221,299
20 Feb 15	67.26000 +0.56	67.40	66.06	66.65	273,309
19 Feb 15	66.70000 -0.09	67.25	66.45	67.25	227,585
18 Feb 15	66.79000 +0.66	66.83	65.69	65.84	330,902
17 Feb 15	66.13000 +0.35	66.72	65.58	66.65	392,666
13 Feb 15	65.78000 +0.52	65.89	64.94	65.22	206,765
12 Feb 15	65.26000 +0.72	65.26	64.56	65.13	285,966
11 Feb 15	64.54000 +0.23	64.76	63.78	64.42	212,541
10 Feb 15	64.31000 +1.11	64.40	63.29	63.56	498,535
09 Feb 15	63.20000 -0.38	63.60	62.94	63.45	277,003
06 Feb 15	63.58000 -0.57	64.52	63.33	64.19	413,740
05 Feb 15	64.15000 +1.71	64.23	62.16	62.45	498,140
04 Feb 15	62.44000 -0.68	65.00	61.36	63.90	713,572
03 Feb 15	63.12000 +1.17	63.17	61.81	62.52	510,137
02 Feb 15	61.95000 +0.58	62.23	60.60	61.77	638,373
30 Jan 15	61.37000 -1.28	62.67	61.26	62.41	488,870
29 Jan 15	62.65000 +0.03	62.84	62.03	62.84	448,564
28 Jan 15	62.62000 -0.57	64.05	62.55	63.77	282,593
27 Jan 15	63.19000 -0.82	63.72	62.91	63.49	324,052
26 Jan 15	64.01000 -0.13	64.34	63.65	64.29	452,083
23 Jan 15	64.14000 -0.61	65.07	64.08	64.71	328,906
22 Jan 15	64.75000 +1.55	64.76	62.84	63.58	423,264
21 Jan 15	63.20000 +0.11	63.29	62.41	62.92	287,907
20 Jan 15	63.09000 -0.44	63.69	62.16	62.50	427,232
16 Jan 15	63.53000 +1.01	63.65	62.13	62.36	185,575
15 Jan 15	62.52000 -0.66	63.79	62.16	63.22	193,322
14 Jan 15	63.18000 -0.33	63.35	62.43	62.74	166,952
13 Jan 15	63.51000 +0.51	64.40	62.83	63.60	281,066
12 Jan 15	63.00000 +0.46	63.10	62.06	62.68	236,304
09 Jan 15	62.54000 -0.69	63.22	62.37	63.18	153,616
08 Jan 15	63.23000 +1.28	63.38	62.19	62.58	227,499
07 Jan 15	61.95000 +0.54	62.25	61.30	61.78	378,484
06 Jan 15	61.41000 -0.22	61.85	60.91	61.60	264,200
05 Jan 15	61.63000 -0.58	61.98	61.20	61.91	202,904
02 Jan 15	62.21000 +0.07	62.85	61.72	62.64	200,771
31 Dec 14	62.14000 -0.84	63.35	62.09	63.26	172,861
30 Dec 14	62.98000 -0.69	63.76	62.85	63.67	208,650
29 Dec 14	63.67000 +0.28	63.81	63.07	63.15	185,295
26 Dec 14	63.39000 -0.11	63.85	63.11	63.85	113,637
24 Dec 14	63.50000 -0.07	63.70	63.25	63.48	114,763
23 Dec 14	63.57000 +0.20	63.75	63.14	63.50	208,148
22 Dec 14	63.37000 +0.13	63.53	62.99	63.22	215,298
19 Dec 14	63.24000 -0.15	63.66	62.82	63.43	724,985
18 Dec 14	63.39000 +1.14	63.40	62.56	63.06	241,150
17 Dec 14	62.25000 +0.86	62.29	60.75	61.65	351,450
16 Dec 14	61.39000 -0.36	62.08	59.99	59.99	390,394
15 Dec 14	61.75000 +0.24	62.08	61.21	61.72	434,777
12 Dec 14	61.51000 -0.38	61.79	61.30	61.54	468,184
11 Dec 14	61.89000 +0.29	62.42	61.53	61.96	270,112
10 Dec 14	61.60000 -0.48	62.20	61.34	61.98	598,482
09 Dec 14	62.08000 +0.09	62.18	61.10	61.15	307,997
08 Dec 14	61.99000 -0.05	62.43	61.47	61.82	312,885
05 Dec 14	62.04000 -0.09	62.18	61.86	62.16	281,172
04 Dec 14	62.13000 +0.23	62.18	61.72	61.86	453,732
03 Dec 14	61.90000 +0.33	62.03	61.07	61.64	386,793
02 Dec 14	61.57000 -0.04	62.00	61.18	61.57	352,212
01 Dec 14	61.61000 +0.15	62.46	61.01	61.07	508,365
28 Nov 14	61.46000 -0.24	62.00	61.37	61.72	128,130
26 Nov 14	61.70000 +0.13	61.79	61.15	61.71	246,242
25 Nov 14	61.57000 -0.05	61.90	61.19	61.84	241,113
24 Nov 14	61.62000 +0.49	61.75	60.97	61.53	270,370
21 Nov 14	61.13000 +0.23	61.45	60.78	61.45	217,345
20 Nov 14	60.90000 +0.28	61.07	60.22	60.22	221,494
19 Nov 14	60.62500 -0.04	60.78	59.99	60.78	338,005
18 Nov 14	60.67000 +0.37	61.06	60.42	60.54	341,958
17 Nov 14	60.30000 +0.04	60.79	60.16	60.34	286,544
14 Nov 14	60.26000 -0.24	61.24	60.22	60.65	300,291
13 Nov 14	60.50000 -0.33	61.08	60.34	60.95	296,429
12 Nov 14	60.83000 -0.01	60.97	60.43	60.67	325,055
11 Nov 14	60.84000 -0.05	60.98	60.37	60.98	209,583
10 Nov 14	60.89000 +0.59	60.94	60.24	60.44	213,252
07 Nov 14	60.30000 -0.79	61.09	60.15	61.09	362,907
06 Nov 14	61.09000 -0.03	61.39	60.72	61.00	281,668
05 Nov 14	61.12000 +1.04	62.00	59.63	60.54	356,662
04 Nov 14	60.08000 +0.08	60.24	59.50	60.07	523,411
03 Nov 14	60.00000 +0.18	60.25	59.72	60.14	465,276
31 Oct 14	59.82000 +0.49	60.05	59.22	60.00	334,398
30 Oct 14	59.33000 +0.57	59.37	58.54	58.75	228,890
29 Oct 14	58.76000 -0.14	59.33	58.21	58.84	301,799
28 Oct 14	58.90000 +1.34	58.93	57.60	58.01	255,179
27 Oct 14	57.56000 -0.03	57.70	57.01	57.59	264,219
24 Oct 14	57.59000 +0.49	57.75	56.54	57.30	254,544
23 Oct 14	57.10000 +0.64	57.40	56.90	56.99	352,484
22 Oct 14	56.46000 +0.23	56.99	56.03	56.44	461,849
21 Oct 14	56.23000 +1.42	56.52	54.06	55.10	428,241
20 Oct 14	54.80500 +0.15	54.82	54.03	54.45	230,405
17 Oct 14	54.65000 +0.34	54.88	54.39	54.85	266,799
16 Oct 14	54.31000 +0.30	54.48	53.16	53.20	718,780
15 Oct 14	54.01000 +1.22	54.08	51.86	52.01	742,660
14 Oct 14	52.79000 +0.02	53.92	52.51	53.00	422,301
13 Oct 14	52.77000 -0.77	53.81	52.68	53.44	403,302
10 Oct 14	53.54000 -1.18	54.99	53.52	54.56	370,388
09 Oct 14	54.72000 -1.46	56.07	54.71	55.90	451,494
08 Oct 14	56.18000 +0.83	56.29	54.98	55.26	345,787
07 Oct 14	55.35000 -0.70	55.95	55.35	55.84	249,654
06 Oct 14	56.05000 -0.14	56.46	56.00	56.38	253,936
03 Oct 14	56.19000 +0.46	56.45	55.92	56.01	274,795
02 Oct 14	55.73000 +0.32	55.89	55.13	55.35	348,498
01 Oct 14	55.41000 -0.25	55.82	55.10	55.64	524,507
30 Sep 14	55.66000 -0.38	56.07	55.56	55.98	298,718
29 Sep 14	56.04000 +0.53	56.07	54.78	54.91	360,443
26 Sep 14	55.50500 +0.03	55.58	55.23	55.54	278,003
25 Sep 14	55.48000 -1.30	56.83	55.46	56.53	280,158
24 Sep 14	56.78000 +0.66	56.90	55.84	56.01	226,782
23 Sep 14	56.12000 -0.47	56.76	56.07	56.34	220,100
22 Sep 14	56.59000 -0.94	57.42	56.59	57.42	220,400
19 Sep 14	57.53000 -0.28	58.10	57.21	57.82	791,900
18 Sep 14	57.81000 +0.24	57.83	57.52	57.66	162,800
17 Sep 14	57.57000 -0.25	57.85	57.34	57.74	167,600
16 Sep 14	57.82000 +0.27	57.96	57.16	57.44	300,300
15 Sep 14	57.55000 -0.39	58.24	57.47	58.01	268,600
12 Sep 14	57.94000 -0.26	58.20	57.60	58.20	335,200
11 Sep 14	58.20000 -0.14	58.30	58.00	58.02	314,200
10 Sep 14	58.34000 +0.47	58.40	57.70	57.93	225,100
09 Sep 14	57.87000 -0.11	58.11	57.47	57.82	400,500
08 Sep 14	57.98000 -0.06	58.08	57.52	57.80	472,300
05 Sep 14	58.04000 +0.00	58.33	57.76	58.11	357,900
04 Sep 14	58.04000 -0.03	58.54	57.89	58.00	397,700
03 Sep 14	58.07000 -0.06	58.21	57.75	58.01	355,500
02 Sep 14	58.13000 +0.32	58.44	57.66	57.76	482,300
29 Aug 14	57.81000 +0.07	58.13	57.65	57.72	270,000
28 Aug 14	57.74000 -0.09	58.17	57.38	57.49	354,700
27 Aug 14	57.83000 -0.08	58.04	57.31	57.79	386,300
26 Aug 14	57.91000 +0.15	58.10	57.27	57.69	289,500
25 Aug 14	57.76000 +0.53	57.81	57.17	57.46	403,100
22 Aug 14	57.23000 -0.36	57.73	57.01	57.48	278,100
21 Aug 14	57.59000 +0.25	57.73	57.31	57.31	414,400
20 Aug 14	57.34000 -0.20	57.55	57.18	57.28	412,700
19 Aug 14	57.54000 +0.16	57.65	57.36	57.36	289,400
18 Aug 14	57.38000 +0.94	57.51	56.47	56.64	370,100
15 Aug 14	56.44000 -0.44	57.36	56.05	57.17	613,800
14 Aug 14	56.88000 -0.73	57.51	56.64	57.51	596,600
13 Aug 14	57.61000 -0.06	58.30	55.40	55.92	988,800
12 Aug 14	57.67000 -0.12	58.08	57.34	57.52	449,700
11 Aug 14	57.78500 +0.04	58.19	57.31	57.99	592,900
08 Aug 14	57.74000 +0.72	57.89	56.54	57.04	239,800
07 Aug 14	57.02000 -1.14	58.42	56.84	58.41	740,600
06 Aug 14	58.16000 -0.11	58.37	57.79	58.00	239,900
05 Aug 14	58.27000 -0.65	59.18	58.15	58.59	277,400
04 Aug 14	58.92000 +0.56	59.01	58.03	58.38	389,300
01 Aug 14	58.36000 +0.01	58.60	57.93	58.11	408,600
31 Jul 14	58.35000 -1.37	59.31	58.32	59.20	260,400
30 Jul 14	59.72000 +0.61	59.74	59.14	59.24	214,800
29 Jul 14	59.11000 -0.48	59.79	59.10	59.60	265,000
28 Jul 14	59.59000 -0.13	59.81	59.09	59.75	190,500
25 Jul 14	59.72000 -0.56	60.16	59.49	59.94	211,200
24 Jul 14	60.28000 +0.15	60.84	60.04	60.04	222,200
23 Jul 14	60.13000 +0.00	60.33	59.67	60.27	103,600
22 Jul 14	60.13000 +0.43	60.20	59.54	59.80	222,800
21 Jul 14	59.70000 -0.38	59.99	59.58	59.91	226,700
18 Jul 14	60.08000 +0.78	60.16	59.31	59.41	207,700
17 Jul 14	59.30000 -0.12	59.86	59.12	59.37	306,900
16 Jul 14	59.42000 +0.00	59.89	58.97	59.65	413,600
15 Jul 14	59.42000 -0.28	59.97	59.09	59.58	311,700
14 Jul 14	59.70000 +0.05	60.08	59.66	60.07	258,000
11 Jul 14	59.65000 +0.46	59.67	58.79	59.04	180,500
10 Jul 14	59.19000 -0.47	59.38	58.23	58.81	352,900
09 Jul 14	59.66000 -0.37	60.20	59.45	60.09	537,700
08 Jul 14	60.02500 -0.22	60.29	59.82	60.08	426,700
07 Jul 14	60.24000 +0.02	60.39	59.67	60.00	424,000
03 Jul 14	60.22000 +0.45	60.36	59.77	60.01	106,600
02 Jul 14	59.77000 -0.21	60.55	59.35	60.09	567,500
01 Jul 14	59.98000 +0.55	60.60	59.71	59.72	487,400
30 Jun 14	59.43000 -0.03	59.67	58.99	59.55	317,200
27 Jun 14	59.46000 +0.60	59.51	58.70	58.71	447,400
26 Jun 14	58.86000 -0.26	59.23	58.60	59.02	402,700
25 Jun 14	59.12000 +0.13	59.37	58.61	59.03	263,300
24 Jun 14	58.99000 -0.52	59.74	58.99	59.52	495,700
23 Jun 14	59.51000 +0.51	59.59	58.62	59.00	417,700
20 Jun 14	59.00000 -0.24	59.56	58.89	59.22	1,418,700
19 Jun 14	59.24000 -0.23	59.67	59.07	59.67	365,900
18 Jun 14	59.47000 +0.00	59.62	58.91	59.43	335,100
17 Jun 14	59.47000 +0.51	60.01	58.84	59.00	386,700
16 Jun 14	58.96000 -0.10	59.46	58.82	59.14	422,900
13 Jun 14	59.06000 +0.36	59.34	58.65	58.85	180,300
12 Jun 14	58.70000 -0.40	59.08	58.55	58.97	229,800
11 Jun 14	59.10000 -0.08	59.31	58.77	59.09	240,500
10 Jun 14	59.18000 +0.08	59.25	58.91	59.02	234,500
09 Jun 14	59.10000 +0.65	59.21	58.44	58.44	307,700
06 Jun 14	58.45000 +0.15	58.83	57.87	58.34	269,400
05 Jun 14	58.30000 +0.39	58.65	57.55	58.13	301,900
04 Jun 14	57.91000 +0.13	58.00	57.59	57.67	210,200
03 Jun 14	57.78000 -0.44	58.11	57.53	58.01	303,200
02 Jun 14	58.22000 +0.23	58.33	57.43	58.10	213,900
30 May 14	57.99000 -0.33	58.44	57.93	58.27	367,200
29 May 14	58.32000 +0.40	58.45	57.81	57.98	206,700
28 May 14	57.92000 -0.02	58.08	57.44	57.95	198,300
27 May 14	57.94000 -0.01	58.20	57.66	58.00	239,700
23 May 14	57.95000 +0.31	58.00	57.55	57.75	215,100
22 May 14	57.64000 +0.28	57.79	57.09	57.51	284,100
21 May 14	57.36000 +0.40	57.55	57.01	57.17	255,900
20 May 14	56.96000 -0.52	57.82	56.80	57.54	398,000
19 May 14	57.48000 +0.72	57.67	56.61	56.81	278,600
16 May 14	56.76000 +0.25	56.79	56.09	56.72	304,200
15 May 14	56.51000 -0.56	56.65	55.70	56.60	362,300
14 May 14	57.07000 -0.88	58.17	57.06	57.74	286,600
13 May 14	57.95000 -0.32	58.52	57.93	58.40	217,000
12 May 14	58.27000 +0.96	58.42	57.47	57.60	226,000
09 May 14	57.31000 -0.13	57.42	56.66	57.42	216,900
08 May 14	57.44000 +0.12	58.06	57.10	57.15	602,300
07 May 14	57.32000 +0.20	57.44	56.47	57.12	545,000
06 May 14	57.12000 +0.60	57.34	56.10	56.47	514,000
05 May 14	56.52000 +0.17	56.62	55.58	55.95	380,600
02 May 14	56.35000 +0.81	56.70	55.25	55.69	367,700
01 May 14	55.54000 +0.38	56.00	54.52	55.34	259,000
30 Apr 14	55.16000 +0.77	55.22	53.96	54.11	345,000
29 Apr 14	54.39000 -0.12	55.47	54.15	54.85	333,000
28 Apr 14	54.51000 +0.24	54.98	53.79	54.48	236,500
25 Apr 14	54.27000 -0.48	54.89	54.16	54.45	272,800
24 Apr 14	54.75000 -0.01	55.33	54.58	55.11	198,700
23 Apr 14	54.76000 -0.19	55.06	54.54	54.80	267,300
22 Apr 14	54.95000 -0.09	55.27	54.87	55.13	201,100
21 Apr 14	55.04000 -0.16	55.46	54.89	55.14	174,900
17 Apr 14	55.20000 +0.17	55.47	54.72	54.94	184,700
16 Apr 14	55.03000 +0.83	55.21	54.44	54.44	321,800
15 Apr 14	54.20000 +0.89	54.27	52.90	53.36	258,800
14 Apr 14	53.31000 +0.08	54.09	53.09	53.46	393,500
11 Apr 14	53.23000 -0.74	54.31	52.87	53.78	398,000
10 Apr 14	53.97000 -1.69	55.72	53.96	55.67	290,700
09 Apr 14	55.66000 +0.46	55.69	55.05	55.34	147,000
08 Apr 14	55.20000 +0.62	55.38	54.46	54.60	240,000
07 Apr 14	54.58000 -0.91	55.82	54.51	55.29	378,500
04 Apr 14	55.49000 -0.78	56.84	55.33	56.59	351,700
03 Apr 14	56.27000 +0.15	56.44	55.76	55.94	403,200
02 Apr 14	56.12000 -0.45	56.88	55.73	56.56	222,900
01 Apr 14	56.57000 +0.81	56.62	55.64	55.74	316,300
31 Mar 14	55.76000 +0.71	55.99	55.20	55.34	210,100
28 Mar 14	55.05000 +0.01	55.61	54.88	55.19	179,900
27 Mar 14	55.04000 +0.28	55.13	54.16	54.71	314,700
26 Mar 14	54.76000 -0.77	55.92	54.75	55.85	241,300
25 Mar 14	55.53000 -0.25	56.57	55.38	56.02	213,500
24 Mar 14	55.78000 -0.69	56.74	55.44	56.69	249,100
21 Mar 14	56.47000 +0.08	56.68	56.07	56.50	1,064,100
20 Mar 14	56.39000 +0.00	56.55	56.04	56.27	254,400
19 Mar 14	56.39000 -0.75	57.25	56.20	57.14	203,700
18 Mar 14	57.14000 +0.26	57.26	56.91	56.93	348,800
17 Mar 14	56.88000 +0.43	57.12	56.52	56.67	310,300
14 Mar 14	56.45000 +0.04	56.78	55.92	56.36	394,500
13 Mar 14	56.41000 -1.07	57.77	56.25	57.72	353,100
12 Mar 14	57.48000 +0.23	57.72	56.93	57.16	310,900
11 Mar 14	57.25000 -0.57	58.02	57.15	57.99	457,700
10 Mar 14	57.82000 +0.33	57.85	57.42	57.58	472,500
07 Mar 14	57.49000 -0.13	58.13	57.41	57.80	307,600
06 Mar 14	57.62000 -0.33	58.38	57.54	58.19	420,400
05 Mar 14	57.95000 -0.34	58.44	57.84	58.44	428,200
04 Mar 14	58.29000 +0.65	58.83	57.65	58.65	391,800
03 Mar 14	57.64000 -0.49	58.03	57.14	57.83	242,600
28 Feb 14	58.13000 -0.69	58.94	57.72	58.83	386,800
27 Feb 14	58.82000 +0.39	58.90	58.20	58.31	183,400
26 Feb 14	58.43000 +0.00	58.72	58.20	58.67	232,400
25 Feb 14	58.43000 -0.17	58.84	58.28	58.70	356,800
24 Feb 14	58.60000 +0.24	58.99	57.89	58.38	388,800
21 Feb 14	58.36000 +0.21	58.56	57.97	58.25	377,700
20 Feb 14	58.15000 +0.19	58.32	57.72	58.19	367,100
19 Feb 14	57.96000 +0.03	58.28	57.52	57.79	433,800
18 Feb 14	57.93000 +0.32	58.48	57.31	58.02	299,200
14 Feb 14	57.61000 +0.01	57.75	57.02	57.63	257,800
13 Feb 14	57.60000 +0.23	57.65	56.93	57.20	356,300
12 Feb 14	57.37000 +0.45	57.45	56.93	56.96	444,300
11 Feb 14	56.92000 +0.53	57.13	56.02	56.60	485,800
10 Feb 14	56.39000 +0.19	56.78	55.11	56.22	520,700
07 Feb 14	56.20000 +1.20	56.42	55.33	55.33	440,900
06 Feb 14	55.00000 +0.44	55.18	54.19	54.74	494,100
05 Feb 14	54.56000 -0.11	56.22	53.59	54.35	403,700
04 Feb 14	54.67000 +0.98	54.69	53.55	54.03	680,300
03 Feb 14	53.69000 -2.09	56.02	53.55	55.86	715,600
31 Jan 14	55.78000 -0.92	56.29	55.51	55.99	364,500
30 Jan 14	56.70000 +1.02	56.84	55.76	56.27	312,700
29 Jan 14	55.68000 -0.94	56.76	55.54	56.12	307,900
28 Jan 14	56.62000 +0.84	56.66	55.92	55.98	325,500
27 Jan 14	55.78000 -1.71	58.13	55.78	57.60	604,700
24 Jan 14	57.49000 -1.73	58.99	57.48	58.99	347,000
23 Jan 14	59.22000 -0.16	59.28	58.69	59.28	414,200
22 Jan 14	59.38000 +0.60	59.40	58.87	58.93	308,100
21 Jan 14	58.78000 +0.42	58.99	58.35	58.84	374,900
17 Jan 14	58.36000 -0.68	59.12	58.30	58.88	323,100
16 Jan 14	59.04000 -0.10	59.49	58.96	59.14	291,400
15 Jan 14	59.14000 +0.05	59.37	58.96	59.25	219,800
14 Jan 14	59.09000 +0.62	59.11	58.31	58.59	197,600
13 Jan 14	58.47000 -1.32	59.76	58.33	59.67	313,400
10 Jan 14	59.79000 +0.02	60.34	59.37	59.83	192,200
09 Jan 14	59.77000 -0.02	60.30	59.55	59.99	286,900
08 Jan 14	59.79000 +0.61	59.84	58.73	59.03	306,200
07 Jan 14	59.18000 +0.28	59.33	58.85	59.09	268,600
06 Jan 14	58.90000 -0.08	59.34	58.71	59.17	296,100
03 Jan 14	58.98000 +0.82	59.00	57.55	58.30	263,900
02 Jan 14	58.16000 -1.05	59.21	57.89	58.85	306,800
31 Dec 13	59.21000 +0.30	59.37	58.87	58.92	186,400
30 Dec 13	58.91000 +0.32	58.92	58.33	58.60	246,200
27 Dec 13	58.59000 -0.04	58.85	58.39	58.85	170,700
26 Dec 13	58.63000 -0.20	58.95	58.42	58.89	181,000
24 Dec 13	58.83000 +0.43	58.86	58.41	58.51	125,000
23 Dec 13	58.40000 +0.01	58.69	58.14	58.14	316,700
20 Dec 13	58.39000 -0.18	58.74	58.08	58.74	781,600
19 Dec 13	58.57000 -0.25	59.00	58.23	58.60	391,300
18 Dec 13	58.82000 +0.05	59.06	57.84	58.79	399,500
17 Dec 13	58.77000 +0.63	58.81	57.59	58.04	520,100
16 Dec 13	58.14000 +0.97	58.24	57.37	57.45	384,500
13 Dec 13	57.17000 +0.54	57.19	56.65	56.89	272,000
12 Dec 13	56.63000 +0.03	56.90	56.27	56.68	517,000
11 Dec 13	56.60000 -0.71	57.61	56.47	57.45	279,200
10 Dec 13	57.31000 -0.38	57.76	57.18	57.54	214,400
09 Dec 13	57.69000 -0.03	58.26	57.22	57.86	190,100
06 Dec 13	57.72000 +0.77	57.79	57.05	57.22	193,100
05 Dec 13	56.95000 +0.12	57.08	56.55	56.88	202,800
04 Dec 13	56.83000 +0.06	56.98	56.22	56.70	206,500
03 Dec 13	56.77000 -0.08	56.96	56.46	56.61	160,800
02 Dec 13	56.85000 +0.08	57.41	56.38	56.81	220,800
29 Nov 13	56.77000 -0.20	57.11	56.51	57.00	93,900
27 Nov 13	56.97000 -0.16	57.08	56.50	57.08	150,300
26 Nov 13	57.13000 +0.39	57.25	56.29	56.86	247,300
25 Nov 13	56.74000 -0.11	57.51	56.50	56.90	222,600
22 Nov 13	56.85000 -0.11	57.19	56.58	56.96	179,000
21 Nov 13	56.96000 +0.18	57.12	56.51	56.78	180,200
20 Nov 13	56.78000 +0.04	57.28	56.53	56.75	253,300
19 Nov 13	56.74000 -0.08	57.25	56.49	56.75	264,800
18 Nov 13	56.82000 +0.11	57.00	56.55	56.82	248,400
15 Nov 13	56.71000 +0.39	56.72	56.02	56.27	152,100
14 Nov 13	56.32000 +0.13	56.58	56.05	56.26	123,300
13 Nov 13	56.19000 +0.30	56.20	55.13	55.58	199,300
12 Nov 13	55.89000 +0.22	55.97	55.23	55.68	127,700
11 Nov 13	55.67000 +0.18	55.95	55.22	55.60	229,200
08 Nov 13	55.49000 +0.68	55.54	54.72	54.73	203,000
07 Nov 13	54.81000 -0.45	55.86	54.80	55.32	383,300
06 Nov 13	55.26000 +1.02	55.59	54.14	54.80	326,400
05 Nov 13	54.24000 -0.57	54.64	53.81	54.33	204,400
04 Nov 13	54.81000 +0.33	56.95	54.23	56.95	173,100
01 Nov 13	54.48000 -0.13	54.81	54.10	54.80	130,800
31 Oct 13	54.61000 -0.12	55.09	54.51	54.63	188,600
30 Oct 13	54.73000 -0.52	55.37	54.60	55.23	241,000
29 Oct 13	55.25000 +0.29	55.42	54.74	55.06	234,500
28 Oct 13	54.96000 -0.19	55.15	54.81	55.05	192,200
25 Oct 13	55.15000 +0.05	55.30	54.93	55.22	134,700
24 Oct 13	55.10000 +0.50	55.21	54.58	54.85	253,100
23 Oct 13	54.60000 -0.31	55.08	54.32	54.71	233,700
22 Oct 13	54.91000 +0.14	55.24	54.44	54.99	286,500
21 Oct 13	54.77000 +0.37	54.89	54.13	54.46	313,700
18 Oct 13	54.40000 +0.28	54.44	54.05	54.13	885,900
17 Oct 13	54.12000 +0.49	54.19	53.56	53.56	245,300
16 Oct 13	53.63000 +0.81	53.79	52.89	53.03	280,500
15 Oct 13	52.82000 -0.79	53.32	52.79	53.32	239,200
14 Oct 13	53.61000 +0.45	53.68	52.66	52.85	184,200
11 Oct 13	53.16000 +0.23	53.17	52.50	52.95	223,300
10 Oct 13	52.93000 +2.00	52.93	51.51	51.51	457,300
09 Oct 13	50.93000 -0.18	51.44	50.82	51.38	375,400
08 Oct 13	51.11000 -0.44	51.72	51.07	51.56	364,200
07 Oct 13	51.55000 -0.82	52.35	51.55	52.05	290,700
04 Oct 13	52.37000 +0.57	52.43	51.63	51.81	309,500
03 Oct 13	51.80000 -0.12	52.01	51.27	52.00	407,900
02 Oct 13	51.92000 -0.14	51.93	51.42	51.88	294,300
01 Oct 13	52.06000 +0.40	52.51	49.08	50.93	898,700
30 Sep 13	51.66000 +0.21	51.81	50.81	51.13	504,100
27 Sep 13	51.45000 -0.21	51.59	51.03	51.59	272,500
26 Sep 13	51.66000 +0.67	51.68	50.79	51.13	474,200
25 Sep 13	50.99000 -0.25	51.63	50.90	51.16	330,300
24 Sep 13	51.24000 +0.03	51.61	50.76	51.42	251,000
23 Sep 13	51.21000 -0.47	51.71	51.07	51.65	230,900
20 Sep 13	51.68000 +0.09	52.00	51.47	51.75	680,500
19 Sep 13	51.59000 -0.05	51.95	51.38	51.68	189,600
18 Sep 13	51.64000 -0.23	51.93	51.24	51.86	266,300
17 Sep 13	51.87000 +0.43	51.92	51.29	51.56	190,800
16 Sep 13	51.44000 +0.30	52.25	51.22	51.77	198,700
13 Sep 13	51.14000 -0.03	51.35	50.88	51.13	178,300
12 Sep 13	51.17000 -0.36	51.79	51.07	51.67	195,200
11 Sep 13	51.53000 -0.03	51.81	51.32	51.47	193,800
10 Sep 13	51.56000 +0.29	51.78	51.31	51.64	239,800
09 Sep 13	51.27000 +0.37	51.41	50.86	51.15	172,000
06 Sep 13	50.90000 +0.23	51.07	50.42	50.97	389,200
05 Sep 13	50.67000 +0.44	50.84	50.23	50.37	280,500
04 Sep 13	50.23000 +0.52	50.32	49.58	49.87	309,500
03 Sep 13	49.71000 -0.19	50.85	49.24	50.57	612,100
30 Aug 13	49.90000 -0.31	50.43	49.78	50.43	278,000
29 Aug 13	50.21000 +0.39	50.53	49.76	49.76	188,700
28 Aug 13	49.82000 +0.28	49.99	49.50	49.61	187,800
27 Aug 13	49.54000 -0.96	50.38	49.47	50.04	179,100
26 Aug 13	50.50000 +0.12	50.84	50.35	50.44	204,800
23 Aug 13	50.38000 -0.05	50.59	50.23	50.58	154,200
22 Aug 13	50.43000 +0.51	50.94	49.91	50.03	172,300
21 Aug 13	49.92000 -0.44	50.37	49.86	50.23	229,800
20 Aug 13	50.36000 +0.07	50.70	50.11	50.42	233,600
19 Aug 13	50.29000 -0.18	50.65	50.15	50.37	203,300
16 Aug 13	50.47000 -0.24	50.80	50.39	50.73	243,500
15 Aug 13	50.71000 -0.96	51.32	50.44	51.03	324,400
14 Aug 13	51.67000 +0.90	52.42	51.00	52.40	393,300
13 Aug 13	50.77000 +0.14	50.93	50.17	50.93	281,200
12 Aug 13	50.63000 +0.80	50.81	49.39	49.61	261,300
09 Aug 13	49.83000 -0.28	50.48	49.80	50.14	306,100
08 Aug 13	50.11000 +0.32	50.35	49.79	49.95	233,500
07 Aug 13	49.79000 +0.14	50.06	49.61	49.64	226,100
06 Aug 13	49.65000 -0.19	49.95	49.44	49.44	147,700
05 Aug 13	49.84000 +0.25	49.85	49.45	49.49	140,300
02 Aug 13	49.59000 +0.11	49.59	48.98	49.40	179,700
01 Aug 13	49.48000 +1.18	49.71	48.67	48.83	543,300
31 Jul 13	48.30000 +0.03	48.62	48.23	48.55	276,500
30 Jul 13	48.27000 +0.27	48.51	48.21	48.25	193,600
29 Jul 13	48.00000 +0.21	48.13	47.25	47.81	326,900
26 Jul 13	47.79000 -0.21	47.93	47.55	47.81	360,800
25 Jul 13	48.00000 +0.10	48.10	47.61	47.75	324,600
24 Jul 13	47.90000 -0.38	48.67	47.85	48.56	179,400
23 Jul 13	48.28000 -0.23	48.73	48.18	48.60	204,900
22 Jul 13	48.51000 +0.01	48.74	48.41	48.69	304,600
19 Jul 13	48.50000 -0.22	48.80	48.44	48.62	301,900
18 Jul 13	48.72000 -0.26	49.30	48.64	49.17	256,900
17 Jul 13	48.98000 -0.10	49.34	48.83	49.34	304,300
16 Jul 13	49.08000 -0.41	49.68	48.94	49.63	498,600
15 Jul 13	49.49000 -0.17	49.80	49.41	49.69	243,700
12 Jul 13	49.66000 +0.06	49.78	49.37	49.69	248,100
11 Jul 13	49.60000 +0.38	49.83	49.15	49.69	253,400
10 Jul 13	49.22000 +0.41	49.27	48.57	48.84	276,100
09 Jul 13	48.81000 +0.17	49.11	48.59	49.02	251,400
08 Jul 13	48.64000 +0.62	48.71	47.90	48.09	335,900
05 Jul 13	48.02000 +0.78	48.02	47.37	47.43	342,300
03 Jul 13	47.24000 -0.24	47.52	47.14	47.20	204,400
02 Jul 13	47.48000 -0.40	48.04	47.30	47.94	308,500
01 Jul 13	47.88500 +0.75	48.15	47.42	47.42	223,900
28 Jun 13	47.13000 -0.49	47.58	46.96	47.40	672,500
27 Jun 13	47.62000 +0.70	47.80	47.12	47.15	168,100
26 Jun 13	46.92000 +0.13	47.30	45.57	47.30	148,432
25 Jun 13	46.79000 -0.02	47.22	46.34	47.01	327,700
24 Jun 13	46.81000 -0.51	47.14	46.51	46.83	223,500
21 Jun 13	47.32000 +0.35	47.44	46.83	47.03	663,800
20 Jun 13	46.97000 -0.60	47.50	46.86	47.07	417,200
19 Jun 13	47.57000 -0.49	48.12	47.54	48.12	270,600
18 Jun 13	48.06000 +0.56	48.24	47.43	47.43	319,800
17 Jun 13	47.50000 +0.26	47.72	47.35	47.56	270,000
14 Jun 13	47.24000 -0.26	47.53	47.14	47.37	194,300
13 Jun 13	47.50000 +0.63	47.60	46.74	46.77	317,700
12 Jun 13	46.87000 -0.16	47.48	46.79	47.37	261,300
11 Jun 13	47.03000 -0.17	47.45	46.27	46.63	375,400
10 Jun 13	47.20000 +0.31	47.20	46.67	47.07	292,300
07 Jun 13	46.89500 +0.88	46.97	45.87	46.13	356,700
06 Jun 13	46.02000 +0.33	46.11	45.19	45.53	387,200
05 Jun 13	45.69000 -0.58	46.25	45.68	46.21	262,800
04 Jun 13	46.27000 -0.38	46.91	46.11	46.75	362,700
03 Jun 13	46.65000 -0.28	47.24	46.26	46.98	376,700
31 May 13	46.93000 +0.05	47.45	46.51	46.72	492,800
30 May 13	46.88000 +0.41	46.90	46.46	46.54	265,700
29 May 13	46.47000 -0.42	46.70	46.07	46.49	266,400
28 May 13	46.89000 +0.41	47.22	46.54	46.94	231,600
24 May 13	46.48000 -0.24	46.61	46.00	46.18	206,500
23 May 13	46.72000 +0.16	47.03	45.89	46.36	405,500
22 May 13	46.56000 -0.77	47.47	46.11	47.32	320,200
21 May 13	47.33000 -0.06	47.65	47.27	47.40	172,000
20 May 13	47.39000 -0.30	47.65	47.29	47.53	255,400
17 May 13	47.69000 +0.43	47.70	47.25	47.35	164,400
16 May 13	47.26000 -0.60	47.95	47.19	47.81	247,700
15 May 13	47.86000 -0.12	48.14	47.59	47.92	323,800
14 May 13	47.98000 +0.74	48.04	47.14	47.14	227,000
13 May 13	47.24000 -0.18	47.52	47.20	47.48	224,500
10 May 13	47.42000 +0.10	47.55	47.21	47.21	211,100
09 May 13	47.32000 -0.29	47.81	47.25	47.72	318,600
08 May 13	47.61000 +0.25	47.63	47.10	47.39	471,500
07 May 13	47.36000 +0.99	47.37	46.25	46.25	383,000
06 May 13	46.37000 +0.37	46.63	46.25	46.55	454,600
03 May 13	46.00000 +0.30	46.47	45.63	46.26	448,800
02 May 13	45.70000 +0.30	45.80	44.75	44.75	359,900
01 May 13	45.40000 -1.00	46.02	44.22	46.02	410,800
30 Apr 13	46.40000 +1.27	46.42	44.90	45.01	562,100
29 Apr 13	45.13000 +0.27	45.33	44.70	44.94	252,800
26 Apr 13	44.86000 -0.22	45.11	44.67	44.90	124,400
25 Apr 13	45.08000 +0.27	45.28	44.78	44.98	232,500
24 Apr 13	44.81000 -0.06	44.99	44.61	44.88	196,300
23 Apr 13	44.87000 +0.70	44.89	44.21	44.47	236,800
22 Apr 13	44.17000 +0.16	44.36	43.67	44.11	168,500
19 Apr 13	44.01000 +0.12	44.19	43.43	43.94	284,900
18 Apr 13	43.89000 -0.55	44.86	43.79	44.60	277,900
17 Apr 13	44.44000 -0.23	44.58	43.83	44.47	429,100
16 Apr 13	44.67000 +0.57	44.68	44.04	44.47	233,000
15 Apr 13	44.10000 -1.22	45.26	44.09	45.11	266,900
12 Apr 13	45.31500 -0.48	45.84	45.15	45.70	166,200
11 Apr 13	45.79000 +0.36	45.79	45.31	45.31	240,100
10 Apr 13	45.43000 +0.96	45.44	44.47	44.47	294,000
09 Apr 13	44.47000 -0.17	44.69	44.35	44.61	228,200
08 Apr 13	44.64000 +0.24	44.65	44.20	44.50	301,900
05 Apr 13	44.40000 -0.60	44.61	44.27	44.54	374,500
04 Apr 13	45.00000 -0.15	45.25	44.93	45.10	364,700
03 Apr 13	45.15000 -0.73	46.03	45.13	46.00	384,700
02 Apr 13	45.88000 +0.04	46.12	45.68	45.90	293,500
01 Apr 13	45.84000 -0.37	46.28	45.62	46.05	233,400
28 Mar 13	46.21000 +0.46	46.31	45.60	45.63	373,100
27 Mar 13	45.75000 -0.03	45.77	45.22	45.56	225,300
26 Mar 13	45.78000 +0.41	45.82	45.31	45.49	181,400
25 Mar 13	45.37000 -0.27	45.96	45.29	45.66	229,200
22 Mar 13	45.64000 +0.37	45.67	45.21	45.22	259,600
21 Mar 13	45.27000 -0.51	45.64	45.19	45.64	353,500
20 Mar 13	45.78000 +0.50	45.86	45.24	45.53	257,800
19 Mar 13	45.28000 +0.20	45.48	44.93	45.07	282,200
18 Mar 13	45.08000 -0.23	45.40	44.75	44.75	384,100
15 Mar 13	45.31000 +0.37	45.34	44.71	44.95	1,050,200
14 Mar 13	44.94000 +0.15	45.07	44.80	45.03	276,000
13 Mar 13	44.79000 -0.05	45.02	44.71	44.96	331,300
12 Mar 13	44.84000 -0.16	45.06	44.55	45.02	266,900
11 Mar 13	45.00000 +0.00	45.13	44.72	44.97	318,100
08 Mar 13	45.00000 +0.24	45.02	44.60	44.92	441,900
07 Mar 13	44.76000 -0.17	44.99	44.44	44.87	264,900
06 Mar 13	44.93000 +0.06	45.23	44.60	45.00	404,400
05 Mar 13	44.87000 +0.63	45.09	44.31	44.31	363,600
04 Mar 13	44.24000 +0.31	44.25	43.82	43.89	467,400
01 Mar 13	43.93000 +0.21	44.06	43.13	43.58	531,400
28 Feb 13	43.72000 -0.15	44.07	43.71	43.81	430,900
27 Feb 13	43.87000 +0.26	44.04	43.35	43.51	289,400
26 Feb 13	43.61000 +0.34	43.71	43.17	43.33	346,600
25 Feb 13	43.27000 -0.40	43.99	43.26	43.78	304,700
22 Feb 13	43.67000 +0.16	43.72	43.39	43.60	266,600
21 Feb 13	43.51000 -0.11	43.63	43.28	43.63	393,900
20 Feb 13	43.62000 -0.22	44.18	43.59	43.79	351,900
19 Feb 13	43.84000 +0.38	43.85	43.27	43.60	552,000
15 Feb 13	43.46000 +0.10	43.63	43.31	43.35	405,400
14 Feb 13	43.36000 -0.10	43.44	43.18	43.29	262,100
13 Feb 13	43.46000 -0.01	43.54	43.02	43.41	342,000
12 Feb 13	43.47000 -0.10	43.72	43.15	43.50	376,700
11 Feb 13	43.57000 -0.25	44.14	43.32	43.89	483,900
08 Feb 13	43.82000 -0.25	44.13	43.64	44.00	447,400
07 Feb 13	44.07000 +0.01	44.11	43.49	44.05	630,400
06 Feb 13	44.06000 +1.94	44.32	42.20	42.20	1,642,500
05 Feb 13	42.12000 +0.44	42.31	41.73	41.82	546,400
04 Feb 13	41.68000 -0.06	42.16	41.35	41.65	399,700
01 Feb 13	41.74000 +0.26	42.02	41.63	41.71	344,500
31 Jan 13	41.48000 +0.13	41.60	41.16	41.27	584,000
30 Jan 13	41.35000 -0.06	41.67	41.24	41.44	263,300
29 Jan 13	41.41000 -0.13	41.76	41.25	41.58	393,800
28 Jan 13	41.54000 +0.03	41.75	41.44	41.51	293,500
25 Jan 13	41.51000 -0.18	41.90	41.34	41.74	278,900
24 Jan 13	41.69000 +0.01	42.02	41.58	41.64	327,700
23 Jan 13	41.68000 -0.19	42.12	41.51	41.87	242,400
22 Jan 13	41.87000 +0.45	41.87	41.27	41.54	462,700
18 Jan 13	41.42000 +0.21	41.50	41.11	41.29	165,000
17 Jan 13	41.21000 +0.08	41.54	41.08	41.27	178,300
16 Jan 13	41.13000 -0.02	41.22	40.99	41.16	205,000
15 Jan 13	41.15000 -0.11	41.19	40.71	40.71	431,900
14 Jan 13	41.26000 +0.21	41.27	40.73	40.91	195,300
11 Jan 13	41.05000 -0.10	41.25	40.71	41.04	352,300
10 Jan 13	41.15000 -0.12	41.73	40.84	41.40	315,000
09 Jan 13	41.27000 +0.39	41.58	40.86	40.95	320,400
08 Jan 13	40.88000 -0.19	41.12	40.76	40.97	304,600
07 Jan 13	41.07000 +0.07	41.20	40.60	40.77	344,300
04 Jan 13	41.00000 +0.09	41.09	40.84	41.09	331,300
03 Jan 13	40.91000 +0.06	41.24	40.80	40.90	325,200
02 Jan 13	40.85000 +1.59	40.85	39.60	39.60	550,500
31 Dec 12	39.26000 +0.03	39.41	38.80	39.11	555,000
28 Dec 12	39.23000 -0.14	39.55	39.00	39.09	257,700
27 Dec 12	39.37000 +0.28	39.47	38.76	39.03	305,100
26 Dec 12	39.09000 -0.74	39.78	39.06	39.78	172,900
24 Dec 12	39.83000 +0.26	39.83	39.14	39.40	110,200
21 Dec 12	39.57000 -0.19	39.83	39.00	39.04	1,217,900
20 Dec 12	39.76000 +0.09	39.78	39.49	39.64	397,100
19 Dec 12	39.67490 +0.02	39.99	39.60	39.76	419,300
18 Dec 12	39.65000 +0.31	39.79	39.12	39.22	288,700
17 Dec 12	39.34000 +0.89	39.34	38.42	38.59	292,500
14 Dec 12	38.45000 -0.26	38.83	38.43	38.63	151,200
13 Dec 12	38.71000 -0.29	39.35	38.62	39.11	207,300
12 Dec 12	39.00000 -0.17	39.46	38.89	39.33	187,300
11 Dec 12	39.17000 +0.19	39.43	38.95	39.14	410,600
10 Dec 12	38.98000 +0.12	39.04	38.82	38.96	289,000
07 Dec 12	38.86000 +0.04	38.99	38.56	38.85	194,600
06 Dec 12	38.82000 -0.08	39.02	38.77	38.81	332,700
05 Dec 12	38.90000 +0.04	39.04	38.52	38.81	259,100
04 Dec 12	38.86000 +0.11	38.98	38.62	38.70	342,900
03 Dec 12	38.75000 -0.12	39.00	38.59	38.93	283,400
30 Nov 12	38.87000 +0.33	38.90	38.44	38.62	483,500
29 Nov 12	38.54000 -0.07	38.88	38.33	38.71	242,800
28 Nov 12	38.61000 -0.02	38.64	38.13	38.49	229,300
27 Nov 12	38.63000 +0.06	38.88	38.53	38.56	341,100
26 Nov 12	38.57000 +0.11	38.65	38.31	38.45	303,500
23 Nov 12	38.46000 +0.07	38.77	38.34	38.59	128,800
21 Nov 12	38.39000 +0.01	38.56	38.25	38.52	318,000
20 Nov 12	38.38000 +0.09	38.39	38.00	38.19	279,300
19 Nov 12	38.29000 +0.56	38.30	37.88	38.04	320,900
16 Nov 12	37.73000 +0.21	37.83	37.19	37.48	406,100
15 Nov 12	37.52000 +0.08	37.59	37.12	37.49	421,000
14 Nov 12	37.44000 -0.72	38.20	37.34	38.09	257,500
13 Nov 12	38.16000 -0.21	38.60	38.10	38.24	241,400
12 Nov 12	38.37000 -0.57	39.05	38.33	39.00	163,200
09 Nov 12	38.94000 +0.20	38.99	38.55	38.73	362,000
08 Nov 12	38.74000 +0.12	39.09	38.42	38.49	475,500
07 Nov 12	38.62000 -0.64	38.97	38.46	38.88	375,600
06 Nov 12	39.26000 +0.69	39.40	38.63	38.77	427,200
05 Nov 12	38.57000 -0.40	39.10	38.47	38.87	341,700
02 Nov 12	38.97000 -0.56	39.99	38.97	39.76	457,000
01 Nov 12	39.53000 +1.53	40.71	38.32	38.40	936,700
31 Oct 12	38.00000 +0.08	38.03	37.35	37.88	251,800
26 Oct 12	37.92000 -0.08	38.07	37.72	38.07	224,200
25 Oct 12	38.00000 +0.04	38.45	37.88	38.17	119,500
24 Oct 12	37.96000 -0.31	38.36	37.69	38.33	249,600
23 Oct 12	38.27000 -0.08	38.38	37.84	38.03	143,100
22 Oct 12	38.35000 -0.12	38.59	38.23	38.49	147,300
19 Oct 12	38.47000 -0.22	38.79	38.40	38.69	201,300
18 Oct 12	38.69000 -0.29	39.06	38.35	38.97	170,500
17 Oct 12	38.98000 +0.11	39.09	38.72	38.90	243,900
16 Oct 12	38.87000 +0.58	38.90	38.34	38.34	223,700
15 Oct 12	38.29000 +0.43	38.31	37.85	37.86	167,000
12 Oct 12	37.86000 -0.15	38.23	37.86	38.09	193,000
11 Oct 12	38.01000 -0.14	38.44	38.00	38.25	170,100
10 Oct 12	38.15000 -0.08	38.50	38.05	38.25	268,700
09 Oct 12	38.23000 -0.36	38.61	38.21	38.50	439,100
08 Oct 12	38.59000 +0.20	38.63	38.10	38.25	239,000
05 Oct 12	38.39000 -0.13	38.81	38.35	38.55	151,600
04 Oct 12	38.52000 +0.15	38.53	38.10	38.19	206,500
03 Oct 12	38.37000 +0.27	38.51	37.92	38.10	243,400
02 Oct 12	38.10000 +0.23	38.13	37.72	37.90	364,000
01 Oct 12	37.87000 +0.02	37.96	37.23	37.85	644,100
28 Sep 12	37.85000 +0.10	38.09	37.67	37.88	263,600
27 Sep 12	37.75000 +0.36	37.88	37.40	37.48	148,900
26 Sep 12	37.39000 -0.16	37.71	37.29	37.48	386,300
25 Sep 12	37.55000 -0.17	37.92	37.39	37.74	440,200
24 Sep 12	37.72000 -0.07	37.90	37.50	37.61	191,700
21 Sep 12	37.79000 +0.16	37.92	37.57	37.60	462,800
20 Sep 12	37.63000 +0.06	37.75	37.19	37.36	241,100
19 Sep 12	37.57000 +0.08	37.71	37.33	37.37	219,800
18 Sep 12	37.49000 -0.01	37.65	37.32	37.34	311,700
17 Sep 12	37.50000 -0.19	37.74	37.23	37.47	314,800
14 Sep 12	37.69000 +0.13	37.88	37.43	37.56	227,200
13 Sep 12	37.56000 +0.10	37.71	37.25	37.25	303,500
12 Sep 12	37.46000 +0.02	37.65	37.43	37.45	227,200
11 Sep 12	37.44000 -0.17	37.66	37.40	37.57	184,000
10 Sep 12	37.61000 -0.21	38.06	37.57	37.87	187,500
07 Sep 12	37.82000 -0.28	38.22	37.79	38.10	236,600
06 Sep 12	38.10000 +0.60	38.17	37.54	37.54	370,900
05 Sep 12	37.50000 -0.12	37.72	37.24	37.43	294,600
04 Sep 12	37.62000 +0.66	37.66	36.91	36.91	317,700
31 Aug 12	36.96000 +0.19	37.14	36.56	36.96	343,100
30 Aug 12	36.77000 -0.31	37.10	36.73	36.90	231,400
29 Aug 12	37.08000 +0.00	37.30	36.98	37.15	225,200
28 Aug 12	37.08000 +0.08	37.29	36.77	36.94	365,900
27 Aug 12	37.00000 -0.03	37.45	36.91	37.11	376,500
24 Aug 12	37.03000 +0.04	37.19	36.76	36.76	253,900
23 Aug 12	36.99000 -0.14	37.15	36.86	37.15	178,200
22 Aug 12	37.13000 -0.16	37.31	36.95	37.14	302,400
21 Aug 12	37.29000 +0.48	37.30	36.77	36.86	302,600
20 Aug 12	36.81000 -0.26	37.12	36.69	36.94	260,800
17 Aug 12	37.07000 -0.03	37.29	36.97	36.97	267,600
16 Aug 12	37.09500 +0.14	37.39	36.57	36.83	426,000
15 Aug 12	36.96000 +1.06	38.07	36.42	36.67	679,100
14 Aug 12	35.90000 -0.01	36.19	35.77	36.01	267,700
13 Aug 12	35.91000 -0.04	35.94	35.59	35.85	238,500
10 Aug 12	35.95000 +0.38	36.07	35.44	35.47	260,200
09 Aug 12	35.57000 -0.10	35.69	35.41	35.58	195,600
08 Aug 12	35.67000 +0.43	35.91	35.38	35.45	330,200
07 Aug 12	35.24000 +0.17	35.48	35.17	35.17	154,700
06 Aug 12	35.07000 -0.01	35.40	35.06	35.06	174,700
03 Aug 12	35.08000 +0.76	35.13	34.60	34.90	147,800
02 Aug 12	34.32000 -0.08	34.54	34.01	34.20	143,100
01 Aug 12	34.40000 -0.33	35.07	34.28	34.95	171,200
31 Jul 12	34.73000 -0.12	34.99	34.55	34.70	201,000
30 Jul 12	34.85000 -0.43	35.49	34.70	35.25	263,600
27 Jul 12	35.28000 +0.48	35.39	34.70	34.89	384,700
26 Jul 12	34.80000 +0.29	35.16	34.40	34.94	318,200
25 Jul 12	34.51000 +0.05	34.68	34.22	34.44	236,700
24 Jul 12	34.46000 +0.00	34.68	34.15	34.68	296,700
23 Jul 12	34.46000 -0.29	34.63	33.92	34.37	214,100
20 Jul 12	34.75000 -0.30	34.99	34.56	34.93	138,500
19 Jul 12	35.05000 -0.15	35.32	34.92	35.21	166,800
18 Jul 12	35.20000 +0.30	35.24	34.79	34.79	237,400
17 Jul 12	34.90000 +0.02	35.27	34.74	34.89	282,400
16 Jul 12	34.88000 -0.38	35.33	34.77	35.31	297,500
13 Jul 12	35.26000 +0.59	35.32	34.74	34.82	288,500
12 Jul 12	34.67000 -0.04	34.82	34.40	34.59	315,200
11 Jul 12	34.71000 +0.09	34.78	34.41	34.72	234,000
10 Jul 12	34.62000 -0.20	35.18	34.51	35.02	345,900
09 Jul 12	34.82000 -0.15	34.92	34.65	34.88	248,100
06 Jul 12	34.97000 -0.46	35.34	34.88	35.23	285,100
05 Jul 12	35.43000 +0.15	35.49	35.05	35.22	387,200
03 Jul 12	35.28000 +0.30	35.28	34.84	34.92	149,700
02 Jul 12	34.98000 +0.46	34.99	34.35	34.69	417,100
29 Jun 12	34.52000 +0.83	34.64	33.79	34.28	370,500
28 Jun 12	33.69000 +0.27	33.71	33.11	33.30	512,900
27 Jun 12	33.42000 +0.51	33.42	32.91	32.93	360,000
26 Jun 12	32.91000 +0.02	33.04	32.65	33.02	408,100
25 Jun 12	32.89000 -0.23	33.10	32.66	32.86	593,600
22 Jun 12	33.12000 -0.01	33.41	32.96	33.41	9,523,900
21 Jun 12	33.13000 -0.86	34.14	33.09	34.09	694,500
20 Jun 12	33.99000 -0.05	34.10	33.80	34.00	570,200
19 Jun 12	34.04000 +0.05	34.35	34.00	34.21	565,000
18 Jun 12	33.99000 -0.09	34.23	33.77	33.83	870,500
15 Jun 12	34.08000 +0.31	34.28	33.67	33.75	1,066,900
14 Jun 12	33.77000 -0.15	34.05	33.55	33.91	716,600
13 Jun 12	33.92000 -0.28	34.30	33.87	34.23	620,100
12 Jun 12	34.20000 +0.19	34.27	33.86	34.24	619,200
11 Jun 12	34.01000 -0.12	34.52	33.97	34.52	667,500
08 Jun 12	34.13000 +0.18	34.20	33.84	33.91	472,200
07 Jun 12	33.95000 +0.42	34.11	33.66	33.97	667,000
06 Jun 12	33.53000 +0.80	33.54	32.81	33.00	304,900
05 Jun 12	32.73000 +0.07	32.82	32.42	32.64	477,400
04 Jun 12	32.66000 +0.18	32.95	32.45	32.63	404,600
01 Jun 12	32.48000 -0.53	32.84	32.40	32.48	492,700
31 May 12	33.01000 +0.01	33.09	32.72	33.09	450,000
30 May 12	33.00000 -0.32	33.16	32.86	32.89	276,300
29 May 12	33.32000 +0.19	33.65	33.00	33.50	257,200
25 May 12	33.13000 -0.17	33.49	32.95	33.38	262,700
24 May 12	33.30000 +0.19	33.31	32.89	33.22	285,400
23 May 12	33.11000 -0.02	33.21	32.78	32.89	533,000
22 May 12	33.13000 +0.07	33.29	32.96	33.11	311,000
21 May 12	33.06000 +0.52	33.08	32.17	32.66	500,000
18 May 12	32.54000 -0.15	32.98	32.42	32.55	455,000
17 May 12	32.69000 -0.42	33.15	32.66	33.06	421,700
16 May 12	33.11000 +0.00	33.29	32.94	33.29	220,900
15 May 12	33.11000 +0.11	33.29	32.89	32.93	269,000
14 May 12	33.00000 -0.24	33.30	32.69	32.89	285,800
11 May 12	33.24000 +0.00	33.47	32.97	33.08	261,600
10 May 12	33.24000 +0.17	33.40	32.95	33.38	250,000
09 May 12	33.07000 -0.16	33.28	32.80	32.98	297,000
08 May 12	33.23000 +0.43	33.28	32.68	32.68	457,000
07 May 12	32.80000 +0.11	32.97	32.42	32.59	271,000
04 May 12	32.69000 -0.49	32.98	32.40	32.93	486,200
03 May 12	33.18000 -0.46	33.93	33.15	33.65	303,900
02 May 12	33.64000 -0.50	34.59	33.27	33.70	291,700
01 May 12	34.14000 +0.18	34.76	33.86	33.86	338,000
30 Apr 12	33.96000 -0.38	34.44	33.92	34.34	252,000
27 Apr 12	34.34000 +0.18	34.46	33.91	34.37	319,700
26 Apr 12	34.16000 +0.36	34.45	33.65	33.81	235,800
25 Apr 12	33.80000 +0.64	34.01	33.39	33.66	330,500
24 Apr 12	33.16000 +0.00	33.49	33.09	33.20	250,900
23 Apr 12	33.16000 -0.22	33.25	32.73	33.05	373,000
20 Apr 12	33.38000 +0.28	33.94	33.32	33.90	444,400
19 Apr 12	33.10000 -0.46	33.75	32.91	33.44	260,900
18 Apr 12	33.56000 -0.07	33.73	33.42	33.63	315,000
17 Apr 12	33.63000 +0.66	33.76	33.05	33.09	283,600
16 Apr 12	32.97000 +0.03	33.23	32.73	33.04	208,700
13 Apr 12	32.94000 -0.58	33.38	32.94	33.33	248,000
12 Apr 12	33.52000 +0.19	33.65	33.19	33.33	238,300
11 Apr 12	33.33000 +0.47	33.39	32.90	33.16	322,000
10 Apr 12	32.86000 -0.37	33.22	32.62	33.13	580,300
09 Apr 12	33.23000 -0.60	33.53	33.16	33.29	690,700
05 Apr 12	33.83000 +0.05	33.88	33.48	33.57	272,200
04 Apr 12	33.78000 -0.39	33.86	33.51	33.81	402,000
03 Apr 12	34.17000 -0.19	34.39	33.53	34.36	262,300
02 Apr 12	34.36000 +0.24	34.48	33.83	34.06	278,200
30 Mar 12	34.12000 -0.10	34.51	34.10	34.51	292,200
29 Mar 12	34.22000 -0.21	34.47	34.04	34.32	288,000
28 Mar 12	34.43000 -0.09	34.65	34.15	34.51	277,000
27 Mar 12	34.52000 +0.00	34.71	34.22	34.46	300,900
26 Mar 12	34.52000 +0.59	34.57	33.99	34.24	300,200
23 Mar 12	33.93000 +0.13	34.00	33.55	33.77	196,000
22 Mar 12	33.80000 -0.22	33.96	33.45	33.78	262,400
21 Mar 12	34.02000 +0.34	34.09	33.53	33.75	299,300
20 Mar 12	33.68000 -0.25	33.92	33.61	33.67	228,100
19 Mar 12	33.93000 +0.10	34.31	33.60	33.75	345,200
16 Mar 12	33.83000 -0.32	34.16	33.79	34.09	609,100
15 Mar 12	34.15000 -0.15	34.48	34.02	34.24	439,300
14 Mar 12	34.30000 -0.20	34.60	34.13	34.33	295,300
13 Mar 12	34.50000 +0.66	34.51	33.82	34.13	271,800
12 Mar 12	33.84000 +0.15	33.93	33.60	33.76	197,400
09 Mar 12	33.69000 +0.00	34.13	33.55	33.66	459,400
08 Mar 12	33.69000 +0.14	33.91	33.37	33.83	234,600
07 Mar 12	33.55000 +0.57	33.55	32.89	33.01	331,800
06 Mar 12	32.98000 -0.30	33.10	32.76	32.93	405,500
05 Mar 12	33.28000 -0.19	33.40	33.03	33.30	412,600
02 Mar 12	33.47000 -0.23	33.74	33.30	33.63	399,300
01 Mar 12	33.70000 -0.04	34.08	33.68	33.76	392,000
29 Feb 12	33.74000 -0.02	33.98	33.40	33.75	630,600
28 Feb 12	33.76000 +0.14	33.97	33.53	33.68	328,700
27 Feb 12	33.62000 +0.00	33.76	33.06	33.30	357,400
24 Feb 12	33.62000 -0.17	34.09	33.44	33.81	964,500
23 Feb 12	33.79000 +0.40	34.06	33.31	33.41	308,600
22 Feb 12	33.39000 -0.13	33.62	33.28	33.49	409,600
21 Feb 12	33.52000 -0.39	34.00	33.49	33.94	359,000
17 Feb 12	33.91000 -0.69	34.67	33.82	34.67	474,100
16 Feb 12	34.60000 +0.16	34.85	34.34	34.34	442,200
15 Feb 12	34.44000 -0.46	35.00	34.31	35.00	409,900
14 Feb 12	34.90000 +0.19	34.94	34.48	34.48	333,300
13 Feb 12	34.71000 +0.33	34.76	34.10	34.76	303,800
10 Feb 12	34.38000 -0.46	34.58	34.19	34.53	209,900
09 Feb 12	34.84000 +0.07	35.09	34.64	34.83	321,600
08 Feb 12	34.77000 -0.25	35.22	34.53	35.22	352,600
07 Feb 12	35.02000 +0.03	35.07	34.79	34.84	286,800
06 Feb 12	34.99000 -0.20	35.29	34.77	35.03	293,800
03 Feb 12	35.19000 +0.88	35.37	34.64	34.86	458,200
02 Feb 12	34.30500 -0.24	34.84	34.06	34.06	703,000
01 Feb 12	34.54000 +0.34	34.59	33.77	34.21	731,000
31 Jan 12	34.20000 -0.10	34.66	34.19	34.37	427,000
30 Jan 12	34.30000 -0.10	34.54	33.92	34.10	394,500
27 Jan 12	34.40000 -0.01	34.59	33.90	34.22	168,500
26 Jan 12	34.41000 -0.09	34.67	34.22	34.66	303,100
25 Jan 12	34.50000 +0.30	34.50	33.93	34.23	551,900
24 Jan 12	34.20000 +0.33	34.34	33.60	33.67	235,600
23 Jan 12	33.87000 -0.05	34.04	33.41	33.89	278,300
20 Jan 12	33.92000 +0.02	34.00	33.65	33.80	408,200
19 Jan 12	33.90000 +0.27	34.00	33.59	33.66	439,200
18 Jan 12	33.63000 +0.42	33.88	33.15	33.29	383,000
17 Jan 12	33.21000 +0.42	33.50	33.09	33.09	368,800
13 Jan 12	32.79000 -0.40	32.95	32.40	32.78	434,200
12 Jan 12	33.19000 +0.10	33.21	32.81	33.04	384,600
11 Jan 12	33.09000 +0.09	33.14	32.61	32.79	407,000
10 Jan 12	33.00000 +0.24	33.14	32.94	33.12	385,000
09 Jan 12	32.76000 +0.17	33.00	32.11	32.40	695,900
06 Jan 12	32.59000 -0.35	33.14	32.45	33.01	518,200
05 Jan 12	32.94000 -0.03	33.02	32.45	32.68	619,100
04 Jan 12	32.97000 -0.87	33.68	32.96	33.52	691,300
03 Jan 12	33.84000 +0.23	34.49	33.68	34.44	449,500
30 Dec 11	33.61000 -0.28	34.13	33.57	34.02	311,600
29 Dec 11	33.89000 +0.27	34.05	33.68	33.85	396,400
28 Dec 11	33.62000 -0.59	34.50	33.59	34.30	294,400
27 Dec 11	34.21000 +0.19	34.44	33.90	33.97	228,200
23 Dec 11	34.02000 +0.17	34.06	33.80	34.04	247,500
22 Dec 11	33.85000 +0.17	34.13	33.68	33.80	339,300
21 Dec 11	33.68000 -0.32	33.96	33.14	33.96	393,600
20 Dec 11	34.00000 +1.11	34.06	33.42	33.48	541,200
19 Dec 11	32.89000 -0.53	33.73	32.81	33.67	378,800
16 Dec 11	33.42000 +0.52	33.64	32.93	33.09	978,400
15 Dec 11	32.90000 +0.29	33.05	32.52	32.88	368,100
14 Dec 11	32.61000 -0.04	32.66	32.10	32.49	586,800
13 Dec 11	32.65000 -0.52	33.70	32.50	33.45	379,300
12 Dec 11	33.17000 -0.63	33.47	32.79	33.47	313,300
09 Dec 11	33.80000 +1.03	33.97	32.70	32.91	389,500
08 Dec 11	32.77000 -0.69	33.33	32.73	33.21	361,300
07 Dec 11	33.46000 +0.21	33.66	32.65	33.02	531,000
06 Dec 11	33.25000 +0.18	33.45	32.80	33.05	363,700
05 Dec 11	33.07000 +0.15	33.79	32.97	33.38	465,200
02 Dec 11	32.92000 +0.05	33.38	32.85	33.26	377,200
01 Dec 11	32.87000 -0.34	33.39	32.87	33.20	489,600
30 Nov 11	33.21000 +1.47	33.21	31.23	32.84	728,700
29 Nov 11	31.74000 +0.06	31.91	31.46	31.64	367,100
28 Nov 11	31.68000 +1.23	31.70	30.99	31.35	394,100
25 Nov 11	30.45000 -0.09	30.76	30.27	30.54	231,700
23 Nov 11	30.54000 -0.86	31.25	30.42	31.25	392,600
22 Nov 11	31.40000 -0.17	31.84	31.37	31.60	350,300
21 Nov 11	31.57000 -0.70	31.96	31.45	31.81	579,400
18 Nov 11	32.27000 -0.17	32.60	32.09	32.43	421,900
17 Nov 11	32.44000 -0.49	32.99	32.30	32.96	526,200
16 Nov 11	32.93000 -0.48	33.40	32.76	33.17	443,300
15 Nov 11	33.41000 +0.35	33.53	32.72	32.93	447,200
14 Nov 11	33.06000 -0.45	33.49	32.81	33.49	284,800
11 Nov 11	33.51000 +0.88	33.60	32.80	33.10	414,000
10 Nov 11	32.63000 +0.51	32.72	32.11	32.47	761,300
09 Nov 11	32.12000 -1.16	32.81	32.10	32.45	728,000
08 Nov 11	33.28000 +0.33	33.33	32.48	33.19	503,700
07 Nov 11	32.95000 +0.27	33.10	32.29	32.73	488,900
04 Nov 11	32.68000 -0.31	32.80	32.25	32.57	402,000
03 Nov 11	32.99000 +1.38	33.06	31.74	32.00	873,200
02 Nov 11	31.61000 +0.78	31.68	30.53	31.38	810,800
01 Nov 11	30.83000 -1.58	32.13	30.72	31.32	985,000
31 Oct 11	32.41000 -0.78	33.06	32.34	32.80	628,600
28 Oct 11	33.19000 -0.32	33.60	32.95	33.57	618,300
27 Oct 11	33.51000 +1.52	33.73	32.59	32.80	1,158,500
26 Oct 11	31.99000 +0.18	32.26	31.39	32.26	540,400
25 Oct 11	31.81000 -0.66	32.49	31.72	32.35	392,400
24 Oct 11	32.47000 +0.66	32.66	31.87	31.94	411,700
21 Oct 11	31.81000 +0.68	31.84	31.35	31.62	401,900
20 Oct 11	31.13000 +0.37	31.29	30.48	30.70	545,600
19 Oct 11	30.76000 -0.54	31.54	30.62	31.18	600,800
18 Oct 11	31.30000 +0.24	31.53	30.61	31.05	1,065,500
17 Oct 11	31.06000 -0.45	31.38	30.95	31.37	587,100
14 Oct 11	31.51000 +0.57	31.58	31.05	31.36	404,900
13 Oct 11	30.94000 +0.13	31.05	30.54	30.56	169,611
12 Oct 11	30.81000 +0.49	31.10	30.56	30.64	165,778
11 Oct 11	30.32000 -0.06	30.45	30.07	30.31	507,200
10 Oct 11	30.38000 +0.69	30.57	29.95	30.29	543,000
07 Oct 11	29.69000 -0.22	30.23	29.38	30.00	659,000
06 Oct 11	29.91000 +0.46	29.93	29.16	29.45	614,700
05 Oct 11	29.45000 +0.52	29.56	28.58	28.82	599,100
04 Oct 11	28.93000 +1.36	28.95	27.33	27.33	916,200
03 Oct 11	27.57000 -1.41	29.14	27.53	28.68	789,200
30 Sep 11	28.98000 -0.22	29.44	28.69	28.83	924,500
29 Sep 11	29.20000 +0.87	29.20	28.47	28.83	781,800
28 Sep 11	28.33000 -0.95	29.61	28.30	29.44	616,500
27 Sep 11	29.28000 +0.11	29.78	29.02	29.69	926,700
26 Sep 11	29.17000 +0.61	29.19	28.15	28.69	605,100
23 Sep 11	28.56000 +0.22	28.58	27.95	28.04	643,500
22 Sep 11	28.34000 -0.59	28.49	27.79	28.11	1,093,900
21 Sep 11	28.93000 -0.25	29.60	28.92	29.25	814,300
20 Sep 11	29.18000 -0.35	30.07	29.16	29.67	607,400
19 Sep 11	29.53000 +0.01	29.76	28.87	28.88	650,100
16 Sep 11	29.52000 +0.03	29.81	29.34	29.67	632,000
15 Sep 11	29.49000 +0.08	29.74	29.03	29.57	719,900
14 Sep 11	29.41000 +0.42	29.86	28.72	29.23	888,000
13 Sep 11	28.99000 +0.51	29.12	28.31	28.52	961,300
12 Sep 11	28.48000 +0.49	28.50	27.50	27.61	700,500
09 Sep 11	27.99000 -0.57	28.57	27.71	28.30	908,000
08 Sep 11	28.56000 -0.39	29.10	28.44	28.80	576,300
07 Sep 11	28.95000 +0.85	28.96	28.21	28.27	683,700
06 Sep 11	28.10000 -0.26	28.17	27.22	27.38	1,074,000
02 Sep 11	28.36000 -0.67	28.87	28.08	28.40	914,000
01 Sep 11	29.03000 -0.21	29.59	28.94	29.40	903,200
31 Aug 11	29.24000 +0.12	29.52	28.98	29.41	1,006,700
30 Aug 11	29.12000 +0.10	29.40	28.76	28.76	1,095,400
29 Aug 11	29.02000 +0.73	29.17	28.25	28.60	862,800
26 Aug 11	28.29000 +0.71	28.32	27.25	27.38	782,700
25 Aug 11	27.58000 -0.18	28.08	27.36	28.06	957,900
24 Aug 11	27.76000 +0.20	28.02	27.28	27.65	945,800
23 Aug 11	27.56000 +1.19	27.69	26.23	26.53	1,158,000
22 Aug 11	26.37000 +0.49	26.75	26.14	26.69	924,000
19 Aug 11	25.88000 -0.37	26.57	25.81	25.93	998,200
18 Aug 11	26.25000 -2.02	27.69	25.96	27.49	1,317,100
17 Aug 11	28.27000 +0.70	29.06	27.38	27.97	1,741,800
16 Aug 11	27.57000 +0.11	27.73	26.94	27.27	985,600
15 Aug 11	27.46000 +0.33	27.50	27.00	27.29	473,000
12 Aug 11	27.13000 +0.35	27.38	26.72	27.11	890,400
11 Aug 11	26.78000 +2.00	27.09	25.05	25.11	1,292,200
10 Aug 11	24.78000 -1.70	25.93	24.73	25.76	1,029,600
09 Aug 11	26.48000 +1.84	26.48	24.41	25.23	1,444,300
08 Aug 11	24.64000 -1.77	26.33	24.64	25.79	1,558,500
05 Aug 11	26.41000 +0.23	26.70	25.53	26.43	1,558,400
04 Aug 11	26.18000 -1.11	27.03	26.18	26.97	859,500
03 Aug 11	27.29000 +0.12	27.43	26.51	27.30	1,016,900
02 Aug 11	27.17000 -1.27	28.50	27.16	28.27	701,000
01 Aug 11	28.44000 -0.51	29.21	28.14	29.21	576,100
29 Jul 11	28.95000 -0.15	29.23	28.52	28.84	416,600
28 Jul 11	29.10000 -0.03	29.37	29.00	29.17	321,800
27 Jul 11	29.13000 -0.47	29.57	29.10	29.39	623,900
26 Jul 11	29.60000 -0.54	30.26	29.57	30.26	486,800
25 Jul 11	30.14000 -0.16	30.43	30.02	30.11	497,600
22 Jul 11	30.30000 -0.22	30.68	30.25	30.54	305,200
21 Jul 11	30.52000 +0.35	30.61	30.19	30.33	404,300
20 Jul 11	30.17000 -0.16	30.38	29.98	30.34	310,700
19 Jul 11	30.33000 +0.79	30.34	29.54	29.80	450,200
18 Jul 11	29.54000 -0.74	30.27	29.47	30.03	629,800
15 Jul 11	30.28000 +0.03	30.47	30.12	30.30	423,500
14 Jul 11	30.25000 -0.36	30.89	30.21	30.62	467,700
13 Jul 11	30.61000 +0.16	30.93	30.50	30.50	599,600
12 Jul 11	30.45000 -0.07	30.64	30.32	30.32	350,700
11 Jul 11	30.52000 -0.34	30.67	30.37	30.43	465,100
08 Jul 11	30.86000 -0.19	30.88	30.38	30.59	408,100
07 Jul 11	31.05000 +0.30	31.15	30.72	30.98	317,900
06 Jul 11	30.75000 +0.25	30.77	30.27	30.40	400,500
05 Jul 11	30.50000 +0.07	30.51	30.21	30.34	405,900
01 Jul 11	30.43000 +0.42	30.50	30.00	30.12	499,700
30 Jun 11	30.01000 +0.11	30.17	29.78	29.93	420,200
29 Jun 11	29.90000 +0.05	29.96	29.70	29.89	409,600
28 Jun 11	29.85000 +0.27	29.85	29.53	29.60	354,900
27 Jun 11	29.58000 +0.29	29.72	28.95	29.22	466,000
24 Jun 11	29.29000 -0.17	29.58	29.10	29.46	345,800
23 Jun 11	29.46000 +0.09	29.54	28.59	29.00	405,100
22 Jun 11	29.37000 -0.38	29.71	29.34	29.53	329,200
21 Jun 11	29.75000 +0.65	29.86	29.06	29.27	359,100
20 Jun 11	29.10000 +0.27	29.21	28.45	28.71	295,500
17 Jun 11	28.83000 -0.13	29.30	28.75	29.12	567,500
16 Jun 11	28.96000 +0.09	29.11	28.58	28.95	270,800
15 Jun 11	28.87000 -0.54	29.30	28.85	29.04	325,200
14 Jun 11	29.41000 +0.40	29.48	29.12	29.25	228,100
13 Jun 11	29.01000 +0.01	29.35	28.97	29.03	294,600
10 Jun 11	29.00000 -0.33	29.29	28.89	29.09	575,300
09 Jun 11	29.33000 +0.19	29.49	29.00	29.18	280,900
08 Jun 11	29.14000 -0.41	29.50	29.12	29.39	531,400
07 Jun 11	29.55000 -0.03	29.89	29.37	29.77	262,500
06 Jun 11	29.58000 -0.18	29.98	29.55	29.75	374,600
03 Jun 11	29.76000 -0.58	30.22	29.46	29.84	1,135,000
02 Jun 11	30.34000 +0.06	30.55	30.18	30.32	338,800
01 Jun 11	30.28000 -0.96	31.66	30.22	31.66	719,200
31 May 11	31.24000 +0.56	31.28	30.70	30.86	810,200
27 May 11	30.68000 +0.08	30.95	30.60	30.74	252,700
26 May 11	30.60000 +0.37	30.67	29.98	30.19	362,400
25 May 11	30.23000 +0.18	30.33	29.97	30.11	437,100
24 May 11	30.05000 -0.20	30.44	29.98	30.44	321,000
23 May 11	30.25000 -0.54	30.47	30.00	30.32	565,000
20 May 11	30.79000 -0.32	31.11	30.64	30.91	635,000
19 May 11	31.11000 -0.05	31.58	31.01	31.42	433,000
18 May 11	31.16000 +0.16	31.31	30.68	30.90	394,300
17 May 11	31.00000 -0.28	31.33	30.80	31.25	505,000
16 May 11	31.28000 -0.30	31.71	31.27	31.38	467,100
13 May 11	31.58500 -0.49	32.12	31.51	32.12	273,000
12 May 11	32.07000 +0.31	32.18	31.57	31.68	429,000
11 May 11	31.76000 -0.28	32.23	31.54	32.08	475,700
10 May 11	32.04000 +0.45	32.07	31.69	31.83	696,200
09 May 11	31.59000 +0.11	31.61	31.14	31.40	446,800
06 May 11	31.48000 -0.09	31.94	31.34	31.90	439,300
05 May 11	31.57000 -0.13	31.87	31.28	31.38	642,100
04 May 11	31.70000 -1.69	32.00	30.95	32.00	1,295,500
03 May 11	33.39000 -0.31	33.71	33.08	33.51	483,200
02 May 11	33.70000 -0.27	34.13	33.56	34.13	520,900
29 Apr 11	33.97000 +0.02	34.06	33.75	34.00	376,000
28 Apr 11	33.95000 +0.20	34.00	33.53	33.70	552,800
27 Apr 11	33.75000 +0.13	33.77	33.56	33.60	562,600
26 Apr 11	33.62000 -0.01	33.85	33.50	33.71	1,100,000
25 Apr 11	33.63000 -0.09	33.75	33.44	33.56	386,500
21 Apr 11	33.72000 +0.03	34.00	33.50	34.00	385,000
20 Apr 11	33.69000 +0.60	33.72	33.41	33.45	418,700
19 Apr 11	33.09000 +0.00	33.28	32.83	33.28	319,800
18 Apr 11	33.09000 -0.43	33.20	32.65	33.20	442,600
15 Apr 11	33.52000 +0.34	33.56	32.96	33.02	401,500
14 Apr 11	33.18000 -0.10	33.30	32.64	32.92	418,600
13 Apr 11	33.28000 +0.32	33.40	32.98	33.24	666,700
12 Apr 11	32.96000 -0.54	33.31	32.91	33.31	577,600
11 Apr 11	33.50000 -0.16	33.86	33.37	33.63	426,100
08 Apr 11	33.66000 -0.14	34.00	33.46	34.00	649,300
07 Apr 11	33.80000 -0.19	33.95	33.57	33.95	653,000
06 Apr 11	33.99000 +0.22	34.17	33.64	33.90	242,400
05 Apr 11	33.77000 +0.15	33.86	33.44	33.44	462,000
04 Apr 11	33.62000 -0.13	33.88	33.50	33.75	606,000
01 Apr 11	33.75000 -0.14	34.07	33.41	33.89	703,800
31 Mar 11	33.89000 +0.15	33.94	33.44	33.71	389,200
30 Mar 11	33.74000 +0.78	33.76	33.02	33.08	384,600
29 Mar 11	32.96000 +0.32	33.00	32.42	32.46	364,600
28 Mar 11	32.64000 +0.08	32.79	32.47	32.57	323,000
25 Mar 11	32.56000 +0.41	32.99	32.24	32.30	370,800
24 Mar 11	32.15000 +0.33	32.29	31.74	32.00	419,300
23 Mar 11	31.82000 +0.03	31.89	31.34	31.69	388,300
22 Mar 11	31.79000 -0.09	32.10	31.67	31.98	243,800
21 Mar 11	31.88000 +0.76	32.28	31.35	31.43	475,200
18 Mar 11	31.12000 +0.12	31.65	30.95	31.20	973,900
17 Mar 11	31.00000 +0.20	31.52	30.89	31.15	320,700
16 Mar 11	30.80000 -0.33	31.41	30.52	30.99	549,100
15 Mar 11	31.13000 -0.33	31.38	30.66	30.73	332,000
14 Mar 11	31.46000 -0.24	31.71	31.04	31.36	274,700
11 Mar 11	31.70000 +0.28	31.85	31.16	31.47	543,700
10 Mar 11	31.42000 -0.89	32.13	31.24	31.80	414,000
09 Mar 11	32.31000 -0.13	32.52	32.11	32.46	370,400
08 Mar 11	32.44500 +0.48	32.71	31.59	31.94	366,400
07 Mar 11	31.97000 -0.49	32.65	31.65	32.58	438,500
04 Mar 11	32.46000 -0.03	32.54	32.25	32.45	344,400
03 Mar 11	32.49000 +0.76	32.55	31.93	31.95	360,400
02 Mar 11	31.73000 -0.01	31.92	31.38	31.60	319,900
01 Mar 11	31.74000 -0.17	32.17	31.53	32.13	982,000
28 Feb 11	31.91000 +0.13	32.08	31.63	32.05	326,400
25 Feb 11	31.78000 +0.55	31.78	31.22	31.25	317,000
24 Feb 11	31.23000 +0.09	31.39	30.77	31.27	493,800
23 Feb 11	31.14000 -0.46	31.73	31.11	31.60	513,300
22 Feb 11	31.60000 -0.69	32.26	31.53	31.98	405,000
18 Feb 11	32.29000 +0.09	32.45	32.04	32.36	571,900
17 Feb 11	32.20000 +0.13	32.23	31.83	31.83	338,400
16 Feb 11	32.07000 +0.32	32.13	31.75	31.85	552,500
15 Feb 11	31.75000 -0.02	31.79	31.64	31.71	388,900
14 Feb 11	31.77000 +0.13	31.78	31.48	31.58	365,400
11 Feb 11	31.64000 +0.15	31.70	31.20	31.36	527,100
10 Feb 11	31.49000 +0.38	31.55	30.83	31.08	559,200
09 Feb 11	31.11000 -0.05	31.22	30.86	31.00	504,300
08 Feb 11	31.16250 +0.04	31.25	30.94	31.16	515,900
07 Feb 11	31.12000 +0.38	31.33	30.60	30.70	687,500
04 Feb 11	30.74000 -0.07	30.79	29.99	29.99	557,400
03 Feb 11	30.81000 -0.07	31.49	30.72	30.80	703,500
02 Feb 11	30.88000 +1.11	31.33	29.82	29.82	949,000
01 Feb 11	29.77000 +0.21	29.92	29.27	29.70	867,200
31 Jan 11	29.56000 +0.12	29.76	29.25	29.49	477,600
28 Jan 11	29.44000 -0.81	30.22	29.29	30.18	519,200
27 Jan 11	30.25000 +0.05	30.38	29.94	30.31	509,600
26 Jan 11	30.20000 +0.05	30.50	29.25	29.25	767,300
25 Jan 11	30.15000 -0.04	30.17	29.75	30.12	852,200
24 Jan 11	30.19000 +0.11	30.34	30.05	30.06	523,100
21 Jan 11	30.08000 -0.15	30.52	30.02	30.31	406,600
20 Jan 11	30.23000 -0.32	30.61	30.13	30.33	345,700
19 Jan 11	30.55000 -0.52	31.04	30.50	30.95	428,800
18 Jan 11	31.07000 +0.47	31.12	30.25	30.33	745,200
14 Jan 11	30.60000 +0.92	30.64	29.46	29.48	763,800
13 Jan 11	29.68000 +0.00	29.77	29.51	29.77	194,700
12 Jan 11	29.68000 +0.04	29.89	29.57	29.89	250,800
11 Jan 11	29.64000 +0.13	29.86	29.57	29.68	200,300
10 Jan 11	29.51000 +0.09	29.57	28.97	29.36	363,600
07 Jan 11	29.42000 +0.07	29.67	28.96	29.52	397,500
06 Jan 11	29.35000 -0.15	29.48	29.23	29.48	425,800
05 Jan 11	29.50000 +0.20	29.55	29.16	29.29	279,500
04 Jan 11	29.30000 -0.40	29.75	29.10	29.75	408,700
03 Jan 11	29.70000 +0.55	29.81	29.31	29.35	380,500
31 Dec 10	29.15000 -0.24	29.50	29.15	29.30	300,200
30 Dec 10	29.39000 -0.06	29.65	29.27	29.40	196,700
29 Dec 10	29.45000 -0.06	29.56	29.28	29.45	151,600
28 Dec 10	29.51000 -0.01	29.53	29.29	29.51	180,300
27 Dec 10	29.52000 +0.07	29.56	29.19	29.44	113,100
23 Dec 10	29.45500 -0.03	29.72	29.39	29.50	219,700
22 Dec 10	29.49000 -0.09	29.74	29.47	29.55	266,800
21 Dec 10	29.58000 +0.16	29.67	29.43	29.64	317,100
20 Dec 10	29.42000 -0.23	29.68	29.31	29.68	357,400
17 Dec 10	29.65000 -0.16	29.86	29.38	29.85	1,350,900
16 Dec 10	29.81000 +0.35	29.97	29.27	29.41	411,700
15 Dec 10	29.46000 -0.08	29.81	29.32	29.53	430,200
14 Dec 10	29.54000 +0.25	29.80	29.25	29.45	371,400
13 Dec 10	29.29000 -0.02	29.59	29.13	29.49	433,000
10 Dec 10	29.31000 +0.30	29.39	28.94	29.00	348,100
09 Dec 10	29.01000 +0.06	29.06	28.78	29.00	378,700
08 Dec 10	28.95000 +0.20	29.00	28.70	28.90	333,000
07 Dec 10	28.75000 +0.17	28.98	28.63	28.90	332,800
06 Dec 10	28.58000 +0.14	28.76	28.40	28.49	480,400
03 Dec 10	28.44000 -0.17	28.64	28.30	28.50	556,600
02 Dec 10	28.61000 +0.36	28.64	28.20	28.27	475,700
01 Dec 10	28.25000 +0.91	28.27	27.73	27.85	438,900
30 Nov 10	27.34000 -0.45	27.49	27.17	27.46	506,600
29 Nov 10	27.79000 -0.05	27.87	27.18	27.63	300,800
26 Nov 10	27.84000 -0.09	27.97	27.69	27.76	130,300
24 Nov 10	27.93000 +0.49	27.97	27.55	27.55	375,700
23 Nov 10	27.44000 -0.70	27.67	27.06	27.51	595,400
22 Nov 10	28.14000 +0.20	28.18	27.68	27.86	327,800
19 Nov 10	27.94000 +0.06	27.99	27.72	27.94	391,800
18 Nov 10	27.88000 +0.50	28.00	27.54	27.75	243,100
17 Nov 10	27.38000 -0.01	27.51	27.23	27.51	316,000
16 Nov 10	27.39000 -0.51	27.74	27.18	27.69	507,000
15 Nov 10	27.90000 +0.29	28.17	27.49	27.83	552,100
12 Nov 10	27.61000 -0.31	27.96	27.51	27.64	434,400
11 Nov 10	27.92000 -0.17	28.04	27.66	27.80	349,900
10 Nov 10	28.09000 +0.10	28.09	27.79	28.03	693,800
09 Nov 10	27.99000 +0.01	28.15	27.88	27.90	541,200
08 Nov 10	27.98000 -0.06	28.11	27.88	28.07	338,800
05 Nov 10	28.04000 -0.04	28.23	27.96	28.21	391,200
04 Nov 10	28.08000 +0.28	28.57	27.83	28.00	800,300
03 Nov 10	27.80000 +0.37	27.99	26.61	26.61	630,600
02 Nov 10	27.43000 +0.21	27.92	27.11	27.54	768,900
01 Nov 10	27.22000 +0.06	27.50	27.00	27.29	464,100
29 Oct 10	27.16000 +0.13	27.25	26.89	27.04	303,200
28 Oct 10	27.03000 +0.03	27.21	26.88	27.18	309,700
27 Oct 10	27.00000 +0.04	27.02	26.64	26.76	352,700
26 Oct 10	26.96000 +0.03	27.15	26.64	26.81	436,500
25 Oct 10	26.93000 +0.38	27.00	26.62	26.63	288,400
22 Oct 10	26.55000 +0.10	26.70	26.41	26.46	334,200
21 Oct 10	26.45000 -0.02	26.79	26.21	26.62	432,400
20 Oct 10	26.47000 +0.28	26.69	26.25	26.35	282,900
19 Oct 10	26.19000 -0.26	26.53	25.96	26.05	409,400
18 Oct 10	26.45000 -0.01	26.63	26.34	26.55	281,900
15 Oct 10	26.46000 +0.10	26.66	26.28	26.61	504,200
14 Oct 10	26.36000 +0.03	26.58	26.20	26.33	311,500
13 Oct 10	26.33000 +0.31	26.47	26.02	26.09	477,000
12 Oct 10	26.02000 +0.01	26.09	25.66	25.88	293,700
11 Oct 10	26.01000 +0.05	26.17	25.83	25.87	163,300
08 Oct 10	25.96000 +0.09	26.07	25.63	25.87	345,500
07 Oct 10	25.87000 +0.06	26.05	25.73	26.00	516,700
06 Oct 10	25.81000 -0.21	26.09	25.71	25.94	347,300
05 Oct 10	26.02000 +0.49	26.22	25.63	25.73	623,600
04 Oct 10	25.53000 -0.13	25.90	25.42	25.53	515,100
01 Oct 10	25.66000 +0.16	25.74	25.35	25.70	339,800
30 Sep 10	25.50000 +0.09	25.91	25.34	25.67	677,100
29 Sep 10	25.41000 -0.08	25.58	25.16	25.32	474,400
28 Sep 10	25.49000 +0.16	25.54	24.88	25.36	483,400
27 Sep 10	25.33000 -0.53	25.80	25.22	25.80	596,000
24 Sep 10	25.86000 +0.56	25.92	25.57	25.66	565,900
23 Sep 10	25.30000 -0.34	25.81	25.28	25.45	383,600
22 Sep 10	25.64000 -0.24	25.97	25.45	25.86	417,500
21 Sep 10	25.88000 -0.17	26.04	25.71	25.95	528,400
20 Sep 10	26.05000 +0.55	26.08	25.42	25.51	498,500
17 Sep 10	25.50000 +0.13	25.61	25.17	25.56	628,200
16 Sep 10	25.37250 +0.07	25.44	25.14	25.18	387,500
15 Sep 10	25.30000 +0.24	25.44	24.87	24.91	320,900
14 Sep 10	25.06000 -0.13	25.23	24.94	25.18	326,000
13 Sep 10	25.19000 +0.71	25.24	24.49	24.65	584,300
10 Sep 10	24.48000 +0.11	24.65	24.23	24.49	377,300
09 Sep 10	24.37000 +0.03	24.68	24.17	24.68	259,500
08 Sep 10	24.34000 +0.17	24.47	24.08	24.19	304,800
07 Sep 10	24.17000 -0.47	24.69	24.14	24.61	389,300
03 Sep 10	24.64000 +0.42	24.86	24.26	24.48	316,200
02 Sep 10	24.22000 -0.10	24.27	23.96	24.19	370,200
01 Sep 10	24.32000 +0.79	24.35	23.87	23.93	458,800
31 Aug 10	23.53000 -0.25	23.82	23.46	23.73	730,200
30 Aug 10	23.78000 -0.59	24.35	23.78	24.21	378,100
27 Aug 10	24.37000 +0.57	24.39	23.54	24.09	407,800
26 Aug 10	23.80000 -0.19	24.19	23.75	24.00	280,100
25 Aug 10	23.99000 +0.33	24.03	23.34	23.48	489,100
24 Aug 10	23.66000 -0.22	23.87	23.34	23.65	378,800
23 Aug 10	23.87500 -0.17	24.25	23.86	24.25	398,300
20 Aug 10	24.05000 -0.05	24.34	23.55	23.97	440,200
19 Aug 10	24.10000 -0.53	24.93	23.91	24.42	534,000
18 Aug 10	24.63000 +0.16	25.26	23.64	24.37	593,500
17 Aug 10	24.47000 +0.39	24.79	24.01	24.24	341,600
16 Aug 10	24.08000 -0.10	24.35	23.78	24.01	331,400
13 Aug 10	24.18000 -0.05	24.38	23.98	24.09	361,700
12 Aug 10	24.23000 -0.39	24.51	24.00	24.18	500,700
11 Aug 10	24.62000 -0.80	25.29	24.48	24.98	412,700
10 Aug 10	25.42000 -0.41	25.71	25.15	25.49	272,200
09 Aug 10	25.83000 +0.14	25.91	25.73	25.88	361,700
06 Aug 10	25.69000 -0.04	25.71	25.00	25.51	272,400
05 Aug 10	25.73000 -0.26	25.96	25.68	25.78	193,300
04 Aug 10	25.99000 +0.27	26.00	25.68	25.75	323,700
03 Aug 10	25.72000 +0.06	25.89	25.31	25.50	466,000
02 Aug 10	25.66000 +0.26	25.89	25.38	25.83	480,100
30 Jul 10	25.40000 +0.01	25.52	24.89	25.12	406,300
29 Jul 10	25.39000 +0.03	25.60	24.96	25.60	402,700
28 Jul 10	25.36000 -0.54	26.01	25.31	25.80	484,500
27 Jul 10	25.90000 -0.15	26.30	25.83	26.15	444,800
26 Jul 10	26.05000 +0.34	26.20	25.68	25.84	431,100
23 Jul 10	25.71000 +0.43	25.79	25.03	25.14	466,300
22 Jul 10	25.28000 +0.85	25.36	24.73	24.76	619,100
21 Jul 10	24.43000 -0.38	25.03	24.40	25.03	434,200
20 Jul 10	24.81000 +0.53	24.84	23.93	23.98	468,300
19 Jul 10	24.28000 +0.25	24.42	24.02	24.15	291,300
16 Jul 10	24.03000 -0.84	24.84	24.01	24.68	463,600
15 Jul 10	24.87000 -0.14	24.98	24.50	24.96	410,700
14 Jul 10	25.01000 -0.05	25.14	24.82	24.95	274,400
13 Jul 10	25.06000 +0.54	25.14	24.64	24.83	367,200
12 Jul 10	24.52000 +0.12	24.59	24.21	24.28	331,700
09 Jul 10	24.40000 +0.05	24.45	24.15	24.39	324,500
08 Jul 10	24.35000 +0.19	24.51	24.09	24.44	343,500
07 Jul 10	24.16000 +0.68	24.18	23.55	23.61	435,200
06 Jul 10	23.48000 -0.06	23.99	23.29	23.88	607,600
02 Jul 10	23.54000 -0.03	23.75	23.34	23.75	310,600
01 Jul 10	23.57000 -0.31	24.16	23.19	24.00	733,600
30 Jun 10	23.88000 -0.37	24.49	23.88	24.28	607,600
29 Jun 10	24.25000 -0.86	25.02	24.13	24.83	742,100
28 Jun 10	25.11000 +0.38	25.34	24.57	24.84	511,200
25 Jun 10	24.73000 +0.35	24.93	24.28	24.51	913,300
24 Jun 10	24.38000 -0.14	24.59	24.18	24.32	388,900
23 Jun 10	24.52000 -0.14	24.76	24.39	24.59	442,300
22 Jun 10	24.66000 -0.13	25.31	24.64	24.90	586,900
21 Jun 10	24.79000 -0.49	25.50	24.70	25.47	554,100
18 Jun 10	25.28000 +0.11	25.44	25.17	25.22	670,900
17 Jun 10	25.17000 +0.19	25.20	24.90	25.00	324,600
16 Jun 10	24.98000 +0.01	25.17	24.77	24.80	373,500
15 Jun 10	24.97000 +0.65	25.00	24.37	24.55	496,200
14 Jun 10	24.32000 +0.26	24.55	24.20	24.35	480,400
11 Jun 10	24.06000 +0.35	24.06	23.38	23.38	335,400
10 Jun 10	23.71000 +0.65	23.72	23.15	23.43	331,500
09 Jun 10	23.06000 +0.05	23.41	22.99	23.21	372,300
08 Jun 10	23.01000 +0.07	23.03	22.55	22.90	444,300
07 Jun 10	22.94000 -0.38	23.49	22.91	23.32	399,800
04 Jun 10	23.32000 -0.95	24.31	23.28	23.77	593,300
03 Jun 10	24.27000 +0.14	24.34	23.97	24.02	390,200
02 Jun 10	24.13000 +0.58	24.13	23.26	23.73	399,400
01 Jun 10	23.55000 -0.49	24.11	23.55	24.00	460,700
28 May 10	24.04000 -0.19	24.45	23.82	24.25	482,100
27 May 10	24.23000 +0.67	24.50	23.94	24.02	375,700
26 May 10	23.56000 +0.28	23.99	23.30	23.37	666,400
25 May 10	23.28000 -0.02	23.36	22.65	22.85	580,200
24 May 10	23.30000 -0.32	23.61	23.24	23.49	343,000
21 May 10	23.62000 +0.17	23.68	22.86	23.25	688,400
20 May 10	23.45000 -1.22	24.40	23.40	24.36	676,800
19 May 10	24.67000 -0.07	24.95	24.37	24.70	452,200
18 May 10	24.74000 -0.35	25.51	24.65	25.25	494,000
17 May 10	25.09000 +0.02	25.52	24.58	25.23	509,600
14 May 10	25.07000 -0.23	25.48	24.83	25.25	413,200
13 May 10	25.30000 -0.22	25.56	25.21	25.36	542,800
12 May 10	25.52000 +0.52	25.57	25.07	25.15	730,600
11 May 10	25.00000 -0.16	25.17	24.50	24.89	552,700
10 May 10	25.16000 +0.70	25.50	24.80	25.26	683,500
07 May 10	24.46000 -1.05	25.69	24.37	25.53	1,665,200
06 May 10	25.51000 +0.20	26.50	25.14	25.24	1,819,100
05 May 10	25.31000 -0.15	25.47	24.59	25.40	447,800
04 May 10	25.46000 -0.57	25.93	25.30	25.66	604,900
03 May 10	26.03000 +0.51	26.05	25.52	25.69	484,400
30 Apr 10	25.52000 -0.27	25.90	25.52	25.79	766,600
29 Apr 10	25.79000 +0.18	25.85	25.53	25.80	315,000
28 Apr 10	25.61000 +0.11	25.78	25.39	25.56	479,200
27 Apr 10	25.50000 -0.09	25.80	25.41	25.53	663,000
26 Apr 10	25.59000 +0.11	25.71	25.33	25.42	343,900
23 Apr 10	25.48000 +0.17	25.49	25.10	25.39	286,600
22 Apr 10	25.31000 +0.10	25.32	24.83	24.91	278,500
21 Apr 10	25.21000 +0.08	25.29	24.90	25.13	415,200
20 Apr 10	25.13000 +0.41	25.13	24.66	24.86	211,900
19 Apr 10	24.72000 -0.23	24.97	24.51	24.81	336,600
16 Apr 10	24.95000 -0.06	25.18	24.81	25.02	336,000
15 Apr 10	25.01000 +0.21	25.04	24.71	24.73	353,800
14 Apr 10	24.80000 +0.22	24.80	24.54	24.62	269,500
13 Apr 10	24.58000 -0.07	24.64	24.44	24.64	157,900
12 Apr 10	24.65000 -0.06	24.73	24.48	24.66	356,700
09 Apr 10	24.71000 +0.21	24.71	24.36	24.48	351,800
08 Apr 10	24.50000 -0.03	24.61	24.31	24.40	427,700
07 Apr 10	24.53000 -0.21	24.73	24.37	24.72	532,200
06 Apr 10	24.74000 +0.00	24.79	24.53	24.56	666,700
05 Apr 10	24.74000 +0.39	24.74	24.33	24.48	416,100
01 Apr 10	24.35000 +0.29	24.36	24.13	24.23	425,800
31 Mar 10	24.06000 -0.15	24.25	24.02	24.08	462,300
30 Mar 10	24.21000 -0.08	24.47	24.11	24.37	352,200
29 Mar 10	24.29000 +0.11	24.36	24.07	24.18	412,700
26 Mar 10	24.18000 -0.06	24.43	24.09	24.28	442,200
25 Mar 10	24.24000 -0.06	24.72	24.22	24.43	417,800
24 Mar 10	24.30000 -0.50	24.83	24.30	24.75	451,400
23 Mar 10	24.80000 +0.08	24.82	24.55	24.80	541,300
22 Mar 10	24.72000 +0.23	24.79	24.30	24.41	520,500
19 Mar 10	24.49000 -0.09	24.88	24.40	24.76	847,100
18 Mar 10	24.58000 -0.18	24.77	24.45	24.62	763,400
17 Mar 10	24.76000 +0.21	24.79	24.45	24.65	866,000
16 Mar 10	24.55000 +0.60	24.56	23.82	23.90	1,182,300
15 Mar 10	23.95000 +0.12	23.95	23.51	23.53	848,900
12 Mar 10	23.83000 +0.16	23.83	23.49	23.66	655,300
11 Mar 10	23.67000 +0.10	23.67	23.35	23.37	570,700
10 Mar 10	23.57000 +0.02	23.73	23.39	23.47	432,800
09 Mar 10	23.55000 -0.04	23.75	23.46	23.55	419,000
08 Mar 10	23.59000 -0.11	23.70	23.50	23.61	483,900
05 Mar 10	23.70000 +0.28	23.70	23.42	23.46	525,300
04 Mar 10	23.42000 +0.29	23.47	23.02	23.23	502,100
03 Mar 10	23.13000 -0.07	23.35	23.05	23.25	394,600
02 Mar 10	23.20000 +0.16	23.25	22.99	22.99	521,000
01 Mar 10	23.04000 +0.46	23.15	22.69	22.70	640,200
26 Feb 10	22.58000 +0.00	22.71	22.37	22.65	561,100
25 Feb 10	22.58000 -0.09	22.60	22.19	22.33	469,200
24 Feb 10	22.67000 +0.22	22.68	22.37	22.58	447,700
23 Feb 10	22.45000 -0.15	22.64	22.26	22.47	623,400
22 Feb 10	22.60000 -0.07	22.77	22.39	22.67	991,500
19 Feb 10	22.67000 -0.04	22.86	22.49	22.74	551,600
18 Feb 10	22.71000 +0.19	22.71	22.41	22.58	356,700
17 Feb 10	22.52000 +0.33	22.52	22.13	22.18	483,900
16 Feb 10	22.19000 +0.61	22.98	21.95	22.98	765,200
12 Feb 10	21.58000 -0.01	21.59	21.32	21.38	398,000
11 Feb 10	21.59000 +0.28	21.63	21.01	21.21	380,000
10 Feb 10	21.31000 -0.17	21.52	21.03	21.37	534,200
09 Feb 10	21.48000 +0.04	21.82	21.40	21.71	606,200
08 Feb 10	21.44000 -0.31	21.73	21.40	21.73	495,500
05 Feb 10	21.75000 -0.30	22.08	21.36	22.01	675,500
04 Feb 10	22.05000 -0.56	22.51	21.96	22.51	652,000
03 Feb 10	22.61000 -0.15	23.74	22.32	22.77	833,200
02 Feb 10	22.76000 +0.26	23.06	22.28	22.47	853,100
01 Feb 10	22.50000 +0.54	22.54	21.95	22.02	733,100
29 Jan 10	21.96000 +0.11	22.14	21.88	21.91	749,600
28 Jan 10	21.85000 -0.41	22.23	21.65	22.23	525,400
27 Jan 10	22.26000 +0.09	22.37	22.03	22.03	569,100
26 Jan 10	22.17000 -0.21	22.43	22.14	22.32	424,800
25 Jan 10	22.38000 -0.06	22.61	22.25	22.57	273,300
22 Jan 10	22.44000 -0.45	23.05	22.39	22.92	376,500
21 Jan 10	22.89000 -0.28	23.36	22.65	23.25	402,300
20 Jan 10	23.17000 -0.35	23.35	22.81	23.32	306,000
19 Jan 10	23.52000 +0.32	23.55	23.12	23.15	335,000
15 Jan 10	23.20000 -0.23	23.54	23.01	23.54	517,800
14 Jan 10	23.43000 +0.18	23.47	23.12	23.12	173,000
13 Jan 10	23.25000 +0.33	23.35	22.93	23.05	316,200
12 Jan 10	22.92000 -0.10	23.05	22.69	22.89	325,500
11 Jan 10	23.02000 -0.18	23.22	22.88	23.18	222,200
08 Jan 10	23.20000 -0.21	23.41	23.05	23.41	245,500
07 Jan 10	23.41000 -0.02	23.43	23.15	23.37	279,300
06 Jan 10	23.43000 -0.04	23.54	23.33	23.52	288,000
05 Jan 10	23.47000 -0.38	23.88	23.34	23.80	344,300
04 Jan 10	23.85000 +0.71	23.86	23.24	23.40	493,100
31 Dec 09	23.14000 -0.41	23.60	23.11	23.52	322,800
30 Dec 09	23.55000 -0.13	23.79	23.41	23.55	259,900
29 Dec 09	23.68000 -0.07	23.88	23.62	23.72	164,600
28 Dec 09	23.75000 +0.00	23.78	23.43	23.78	231,400